The Carlyle Group Inc NASDAQ:CG Historical Prices

Below are the 2977 trading days of historical prices for CG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2977	NASDAQ	CG	Mon, Mar 4, 2024	45.71	46.04	45.39	45.86
2976	NASDAQ	CG	Fri, Mar 1, 2024	46.00	46.17	45.18	45.61
2975	NASDAQ	CG	Thu, Feb 29, 2024	45.32	46.51	45.30	45.85
2974	NASDAQ	CG	Wed, Feb 28, 2024	44.49	45.21	44.43	45.03
2973	NASDAQ	CG	Tue, Feb 27, 2024	44.21	44.89	43.92	44.82
2972	NASDAQ	CG	Mon, Feb 26, 2024	44.68	44.75	43.90	43.91
2971	NASDAQ	CG	Fri, Feb 23, 2024	45.09	45.29	44.63	44.64
2970	NASDAQ	CG	Thu, Feb 22, 2024	44.63	45.39	44.56	44.99
2969	NASDAQ	CG	Wed, Feb 21, 2024	43.98	44.98	43.75	44.60
2968	NASDAQ	CG	Tue, Feb 20, 2024	44.20	44.54	43.75	44.26
2967	NASDAQ	CG	Fri, Feb 16, 2024	44.62	45.10	44.42	44.58
2966	NASDAQ	CG	Thu, Feb 15, 2024	44.48	44.90	43.74	44.87
2965	NASDAQ	CG	Wed, Feb 14, 2024	43.93	44.21	43.44	44.03
2964	NASDAQ	CG	Tue, Feb 13, 2024	44.17	44.26	43.05	43.39
2963	NASDAQ	CG	Mon, Feb 12, 2024	44.63	45.66	44.30	45.31
2962	NASDAQ	CG	Fri, Feb 9, 2024	46.00	46.00	44.60	44.78
2961	NASDAQ	CG	Thu, Feb 8, 2024	44.40	45.99	44.22	45.61
2960	NASDAQ	CG	Wed, Feb 7, 2024	43.01	44.83	42.90	44.24
2959	NASDAQ	CG	Tue, Feb 6, 2024	40.47	41.08	40.31	40.72
2958	NASDAQ	CG	Mon, Feb 5, 2024	40.52	40.54	39.76	40.31
2957	NASDAQ	CG	Fri, Feb 2, 2024	40.18	41.15	40.09	40.95
2956	NASDAQ	CG	Thu, Feb 1, 2024	40.32	40.60	39.25	40.58
2955	NASDAQ	CG	Wed, Jan 31, 2024	40.42	40.98	39.90	40.02
2954	NASDAQ	CG	Tue, Jan 30, 2024	41.01	41.24	40.75	40.76
2953	NASDAQ	CG	Mon, Jan 29, 2024	40.35	41.40	40.33	41.14
2952	NASDAQ	CG	Fri, Jan 26, 2024	41.00	41.27	40.54	40.60
2951	NASDAQ	CG	Thu, Jan 25, 2024	40.29	41.01	39.77	40.96
2950	NASDAQ	CG	Wed, Jan 24, 2024	40.31	40.31	39.65	39.73
2949	NASDAQ	CG	Tue, Jan 23, 2024	40.05	40.24	39.38	39.62
2948	NASDAQ	CG	Mon, Jan 22, 2024	40.10	40.51	39.70	39.91
2947	NASDAQ	CG	Fri, Jan 19, 2024	38.61	39.75	38.50	39.73
2946	NASDAQ	CG	Thu, Jan 18, 2024	38.96	39.10	38.38	38.81
2945	NASDAQ	CG	Wed, Jan 17, 2024	37.81	38.62	37.62	38.61
2944	NASDAQ	CG	Tue, Jan 16, 2024	38.69	38.92	38.04	38.45
2943	NASDAQ	CG	Fri, Jan 12, 2024	39.49	39.67	38.90	39.36
2942	NASDAQ	CG	Thu, Jan 11, 2024	39.40	39.41	38.49	39.27
2941	NASDAQ	CG	Wed, Jan 10, 2024	39.16	39.90	39.11	39.50
2940	NASDAQ	CG	Tue, Jan 9, 2024	39.17	39.62	38.95	39.24
2939	NASDAQ	CG	Mon, Jan 8, 2024	39.54	40.10	39.16	39.87
2938	NASDAQ	CG	Fri, Jan 5, 2024	38.55	39.68	38.24	39.33
2937	NASDAQ	CG	Thu, Jan 4, 2024	38.97	39.57	38.86	38.94
2936	NASDAQ	CG	Wed, Jan 3, 2024	39.30	39.48	38.67	39.07
2935	NASDAQ	CG	Tue, Jan 2, 2024	40.33	40.33	39.36	39.99
2934	NASDAQ	CG	Fri, Dec 29, 2023	41.42	41.42	40.47	40.69
2933	NASDAQ	CG	Thu, Dec 28, 2023	41.47	41.75	41.25	41.70
2932	NASDAQ	CG	Wed, Dec 27, 2023	41.01	41.84	40.80	41.69
2931	NASDAQ	CG	Tue, Dec 26, 2023	40.70	41.05	40.59	40.88
2930	NASDAQ	CG	Fri, Dec 22, 2023	40.98	41.30	40.66	40.70
2929	NASDAQ	CG	Thu, Dec 21, 2023	40.78	40.96	40.48	40.91
2928	NASDAQ	CG	Wed, Dec 20, 2023	41.19	41.39	40.20	40.29
2927	NASDAQ	CG	Tue, Dec 19, 2023	41.99	42.22	41.36	41.47
2926	NASDAQ	CG	Mon, Dec 18, 2023	41.84	42.03	41.54	41.79
2925	NASDAQ	CG	Fri, Dec 15, 2023	41.78	42.14	41.31	41.84
2924	NASDAQ	CG	Thu, Dec 14, 2023	39.53	42.49	39.50	41.99
2923	NASDAQ	CG	Wed, Dec 13, 2023	36.88	38.90	36.73	38.90
2922	NASDAQ	CG	Tue, Dec 12, 2023	36.92	37.02	36.73	36.90
2921	NASDAQ	CG	Mon, Dec 11, 2023	37.00	37.02	36.64	36.78
2920	NASDAQ	CG	Fri, Dec 8, 2023	36.13	37.10	35.81	36.93
2919	NASDAQ	CG	Thu, Dec 7, 2023	35.55	36.57	35.36	36.29
2918	NASDAQ	CG	Wed, Dec 6, 2023	35.68	35.84	35.31	35.49
2917	NASDAQ	CG	Tue, Dec 5, 2023	35.37	35.54	34.72	35.40
2916	NASDAQ	CG	Mon, Dec 4, 2023	35.03	35.65	34.92	35.63
2915	NASDAQ	CG	Fri, Dec 1, 2023	34.19	35.29	34.13	35.18
2914	NASDAQ	CG	Thu, Nov 30, 2023	34.50	34.90	34.19	34.28
2913	NASDAQ	CG	Wed, Nov 29, 2023	34.38	34.95	34.10	34.52
2912	NASDAQ	CG	Tue, Nov 28, 2023	35.00	35.30	34.33	34.43
2911	NASDAQ	CG	Mon, Nov 27, 2023	32.47	32.88	32.23	32.82
2910	NASDAQ	CG	Fri, Nov 24, 2023	32.09	32.69	32.09	32.57
2909	NASDAQ	CG	Wed, Nov 22, 2023	32.25	32.56	32.11	32.39
2908	NASDAQ	CG	Tue, Nov 21, 2023	31.85	32.24	31.79	32.09
2907	NASDAQ	CG	Mon, Nov 20, 2023	31.53	32.05	31.21	31.88
2906	NASDAQ	CG	Fri, Nov 17, 2023	31.61	31.92	31.53	31.85
2905	NASDAQ	CG	Thu, Nov 16, 2023	31.73	31.99	31.32	31.44
2904	NASDAQ	CG	Wed, Nov 15, 2023	32.00	32.42	31.71	31.80
2903	NASDAQ	CG	Tue, Nov 14, 2023	30.75	31.96	30.75	31.81
2902	NASDAQ	CG	Mon, Nov 13, 2023	29.72	30.12	29.56	30.01
2901	NASDAQ	CG	Fri, Nov 10, 2023	30.15	30.21	29.29	30.16
2900	NASDAQ	CG	Thu, Nov 9, 2023	30.45	30.64	29.56	29.93
2899	NASDAQ	CG	Wed, Nov 8, 2023	29.72	30.45	29.38	30.08
2898	NASDAQ	CG	Tue, Nov 7, 2023	28.52	29.43	28.45	29.37
2897	NASDAQ	CG	Mon, Nov 6, 2023	29.48	29.56	28.52	28.92
2896	NASDAQ	CG	Fri, Nov 3, 2023	29.29	29.64	29.23	29.38
2895	NASDAQ	CG	Thu, Nov 2, 2023	28.39	29.09	28.16	28.84
2894	NASDAQ	CG	Wed, Nov 1, 2023	27.61	27.76	27.13	27.56
2893	NASDAQ	CG	Tue, Oct 31, 2023	27.79	27.90	27.45	27.54
2892	NASDAQ	CG	Mon, Oct 30, 2023	27.98	28.19	27.53	27.81
2891	NASDAQ	CG	Fri, Oct 27, 2023	27.91	27.96	27.45	27.60
2890	NASDAQ	CG	Thu, Oct 26, 2023	27.57	28.23	27.51	27.85
2889	NASDAQ	CG	Wed, Oct 25, 2023	27.99	28.22	27.47	27.56
2888	NASDAQ	CG	Tue, Oct 24, 2023	27.99	28.69	27.99	28.26
2887	NASDAQ	CG	Mon, Oct 23, 2023	27.53	28.00	27.32	27.85
2886	NASDAQ	CG	Fri, Oct 20, 2023	27.53	27.86	27.28	27.73
2885	NASDAQ	CG	Thu, Oct 19, 2023	28.71	28.71	27.27	27.54
2884	NASDAQ	CG	Wed, Oct 18, 2023	29.69	29.69	28.77	28.94
2883	NASDAQ	CG	Tue, Oct 17, 2023	29.56	30.64	29.56	30.08
2882	NASDAQ	CG	Mon, Oct 16, 2023	29.69	30.11	29.33	29.83
2881	NASDAQ	CG	Fri, Oct 13, 2023	29.88	29.89	28.90	29.24
2880	NASDAQ	CG	Thu, Oct 12, 2023	30.60	30.60	29.59	29.77
2879	NASDAQ	CG	Wed, Oct 11, 2023	30.48	30.92	30.03	30.41
2878	NASDAQ	CG	Tue, Oct 10, 2023	29.75	30.66	29.75	30.24
2877	NASDAQ	CG	Mon, Oct 9, 2023	29.17	29.86	29.15	29.72
2876	NASDAQ	CG	Fri, Oct 6, 2023	29.18	29.93	28.94	29.59
2875	NASDAQ	CG	Thu, Oct 5, 2023	29.94	30.03	29.36	29.57
2874	NASDAQ	CG	Wed, Oct 4, 2023	29.64	30.02	29.06	29.96
2873	NASDAQ	CG	Tue, Oct 3, 2023	29.87	30.19	29.23	29.55
2872	NASDAQ	CG	Mon, Oct 2, 2023	30.03	30.24	29.63	30.06
2871	NASDAQ	CG	Fri, Sep 29, 2023	30.45	30.87	30.11	30.16
2870	NASDAQ	CG	Thu, Sep 28, 2023	29.71	30.43	29.69	30.23
2869	NASDAQ	CG	Wed, Sep 27, 2023	29.82	29.99	29.28	29.68
2868	NASDAQ	CG	Tue, Sep 26, 2023	30.43	30.43	29.54	29.68
2867	NASDAQ	CG	Mon, Sep 25, 2023	30.15	30.83	30.15	30.62
2866	NASDAQ	CG	Fri, Sep 22, 2023	30.62	30.75	30.32	30.44
2865	NASDAQ	CG	Thu, Sep 21, 2023	31.48	31.62	30.17	30.47
2864	NASDAQ	CG	Wed, Sep 20, 2023	32.69	32.99	31.95	31.97
2863	NASDAQ	CG	Tue, Sep 19, 2023	32.99	33.20	32.43	32.47
2862	NASDAQ	CG	Mon, Sep 18, 2023	33.41	33.41	32.81	32.98
2861	NASDAQ	CG	Fri, Sep 15, 2023	32.61	33.63	32.54	33.55
2860	NASDAQ	CG	Thu, Sep 14, 2023	32.46	32.72	32.20	32.68
2859	NASDAQ	CG	Wed, Sep 13, 2023	33.05	33.05	32.07	32.16
2858	NASDAQ	CG	Tue, Sep 12, 2023	32.29	33.16	32.18	32.86
2857	NASDAQ	CG	Mon, Sep 11, 2023	32.38	32.38	32.38	32.38
2856	NASDAQ	CG	Fri, Sep 8, 2023	32.06	32.48	31.94	32.35
2855	NASDAQ	CG	Thu, Sep 7, 2023	32.07	32.28	31.82	32.06
2854	NASDAQ	CG	Wed, Sep 6, 2023	32.56	32.69	32.10	32.32
2853	NASDAQ	CG	Tue, Sep 5, 2023	32.50	32.98	32.23	32.70
2852	NASDAQ	CG	Fri, Sep 1, 2023	32.66	33.01	32.56	32.67
2851	NASDAQ	CG	Thu, Aug 31, 2023	32.15	32.48	32.15	32.35
2850	NASDAQ	CG	Wed, Aug 30, 2023	31.62	32.18	31.55	32.11
2849	NASDAQ	CG	Tue, Aug 29, 2023	30.39	31.73	30.32	31.58
2848	NASDAQ	CG	Mon, Aug 28, 2023	30.22	30.44	29.99	30.35
2847	NASDAQ	CG	Fri, Aug 25, 2023	29.91	30.24	29.53	29.98
2846	NASDAQ	CG	Thu, Aug 24, 2023	29.96	30.67	29.74	29.86
2845	NASDAQ	CG	Wed, Aug 23, 2023	29.34	30.01	29.22	29.97
2844	NASDAQ	CG	Tue, Aug 22, 2023	29.57	29.62	29.11	29.13
2843	NASDAQ	CG	Mon, Aug 21, 2023	29.59	29.69	29.05	29.29
2842	NASDAQ	CG	Fri, Aug 18, 2023	29.06	29.78	28.97	29.62
2841	NASDAQ	CG	Thu, Aug 17, 2023	30.04	30.11	29.12	29.42
2840	NASDAQ	CG	Wed, Aug 16, 2023	30.25	30.35	29.69	29.79
2839	NASDAQ	CG	Tue, Aug 15, 2023	31.12	31.12	30.31	30.43
2838	NASDAQ	CG	Mon, Aug 14, 2023	31.42	31.44	31.06	31.37
2837	NASDAQ	CG	Fri, Aug 11, 2023	31.70	32.02	31.52	31.99
2836	NASDAQ	CG	Thu, Aug 10, 2023	31.92	32.54	31.92	32.08
2835	NASDAQ	CG	Wed, Aug 9, 2023	31.97	32.08	31.55	31.82
2834	NASDAQ	CG	Tue, Aug 8, 2023	32.50	32.51	31.68	32.10
2833	NASDAQ	CG	Mon, Aug 7, 2023	32.20	33.06	32.20	32.92
2832	NASDAQ	CG	Fri, Aug 4, 2023	31.66	32.30	31.45	32.20
2831	NASDAQ	CG	Thu, Aug 3, 2023	32.79	32.79	31.24	31.66
2830	NASDAQ	CG	Wed, Aug 2, 2023	32.10	32.94	31.34	32.91
2829	NASDAQ	CG	Tue, Aug 1, 2023	35.41	35.72	35.26	35.45
2828	NASDAQ	CG	Mon, Jul 31, 2023	35.50	36.10	35.47	35.65
2827	NASDAQ	CG	Fri, Jul 28, 2023	34.76	35.34	34.67	35.28
2826	NASDAQ	CG	Thu, Jul 27, 2023	35.18	35.57	34.20	34.29
2825	NASDAQ	CG	Wed, Jul 26, 2023	34.77	35.09	34.63	34.96
2824	NASDAQ	CG	Tue, Jul 25, 2023	34.58	34.98	34.40	34.82
2823	NASDAQ	CG	Mon, Jul 24, 2023	34.91	35.05	34.39	34.51
2822	NASDAQ	CG	Fri, Jul 21, 2023	35.50	35.50	34.66	34.68
2821	NASDAQ	CG	Thu, Jul 20, 2023	35.40	35.77	35.14	35.20
2820	NASDAQ	CG	Wed, Jul 19, 2023	35.06	35.80	34.89	35.71
2819	NASDAQ	CG	Tue, Jul 18, 2023	34.38	35.01	34.30	34.83
2818	NASDAQ	CG	Mon, Jul 17, 2023	33.94	34.25	33.77	34.06
2817	NASDAQ	CG	Fri, Jul 14, 2023	34.55	34.55	33.95	34.07
2816	NASDAQ	CG	Thu, Jul 13, 2023	33.44	34.40	33.39	34.39
2815	NASDAQ	CG	Wed, Jul 12, 2023	32.96	33.37	32.82	33.07
2814	NASDAQ	CG	Tue, Jul 11, 2023	32.18	32.53	31.87	32.39
2813	NASDAQ	CG	Mon, Jul 10, 2023	31.61	32.14	31.60	31.94
2812	NASDAQ	CG	Fri, Jul 7, 2023	31.13	31.99	31.13	31.73
2811	NASDAQ	CG	Thu, Jul 6, 2023	31.34	31.35	30.53	31.21
2810	NASDAQ	CG	Wed, Jul 5, 2023	32.05	32.07	31.61	31.78
2809	NASDAQ	CG	Mon, Jul 3, 2023	31.95	32.86	31.88	32.36
2808	NASDAQ	CG	Fri, Jun 30, 2023	31.92	32.20	31.74	31.95
2807	NASDAQ	CG	Thu, Jun 29, 2023	31.27	31.72	31.14	31.70
2806	NASDAQ	CG	Wed, Jun 28, 2023	30.99	31.20	30.80	31.20
2805	NASDAQ	CG	Tue, Jun 27, 2023	30.41	31.14	30.41	30.99
2804	NASDAQ	CG	Mon, Jun 26, 2023	29.97	30.59	29.93	30.41
2803	NASDAQ	CG	Fri, Jun 23, 2023	30.07	30.25	29.58	30.00
2802	NASDAQ	CG	Thu, Jun 22, 2023	30.74	30.76	30.33	30.50
2801	NASDAQ	CG	Wed, Jun 21, 2023	31.25	31.40	30.82	30.87
2800	NASDAQ	CG	Tue, Jun 20, 2023	31.01	31.38	30.85	31.37
2799	NASDAQ	CG	Fri, Jun 16, 2023	31.75	32.01	31.22	31.38
2798	NASDAQ	CG	Thu, Jun 15, 2023	30.60	31.72	30.55	31.61
2797	NASDAQ	CG	Wed, Jun 14, 2023	30.50	31.03	30.32	30.63
2796	NASDAQ	CG	Tue, Jun 13, 2023	30.46	30.86	30.36	30.44
2795	NASDAQ	CG	Mon, Jun 12, 2023	30.06	30.57	29.96	30.32
2794	NASDAQ	CG	Fri, Jun 9, 2023	29.75	30.06	29.59	30.05
2793	NASDAQ	CG	Thu, Jun 8, 2023	29.40	29.84	29.04	29.81
2792	NASDAQ	CG	Wed, Jun 7, 2023	29.58	29.89	29.25	29.54
2791	NASDAQ	CG	Tue, Jun 6, 2023	28.22	29.34	28.22	29.21
2790	NASDAQ	CG	Mon, Jun 5, 2023	28.75	28.86	28.17	28.44
2789	NASDAQ	CG	Fri, Jun 2, 2023	28.47	29.10	28.47	28.79
2788	NASDAQ	CG	Thu, Jun 1, 2023	27.38	28.27	27.13	28.09
2787	NASDAQ	CG	Wed, May 31, 2023	28.05	28.11	27.33	27.41
2786	NASDAQ	CG	Tue, May 30, 2023	28.13	28.28	27.71	28.15
2785	NASDAQ	CG	Fri, May 26, 2023	27.59	28.06	27.52	27.95
2784	NASDAQ	CG	Thu, May 25, 2023	27.62	27.93	27.45	27.68
2783	NASDAQ	CG	Wed, May 24, 2023	27.62	27.74	27.23	27.59
2782	NASDAQ	CG	Tue, May 23, 2023	27.82	28.36	27.72	27.87
2781	NASDAQ	CG	Mon, May 22, 2023	27.25	27.95	27.18	27.89
2780	NASDAQ	CG	Fri, May 19, 2023	27.61	27.77	27.08	27.30
2779	NASDAQ	CG	Thu, May 18, 2023	26.94	27.38	26.70	27.33
2778	NASDAQ	CG	Wed, May 17, 2023	26.58	27.28	26.46	27.05
2777	NASDAQ	CG	Tue, May 16, 2023	26.54	26.64	26.22	26.30
2776	NASDAQ	CG	Mon, May 15, 2023	26.85	27.03	26.45	26.78
2775	NASDAQ	CG	Fri, May 12, 2023	26.78	27.16	26.70	27.03
2774	NASDAQ	CG	Thu, May 11, 2023	25.83	26.44	25.67	26.42
2773	NASDAQ	CG	Wed, May 10, 2023	26.33	26.45	25.47	26.00
2772	NASDAQ	CG	Tue, May 9, 2023	25.93	26.21	25.71	26.03
2771	NASDAQ	CG	Mon, May 8, 2023	26.50	26.67	25.76	26.12
2770	NASDAQ	CG	Fri, May 5, 2023	26.16	26.71	25.20	26.70
2769	NASDAQ	CG	Thu, May 4, 2023	27.97	28.04	25.27	25.72
2768	NASDAQ	CG	Wed, May 3, 2023	29.35	30.38	29.35	29.75
2767	NASDAQ	CG	Tue, May 2, 2023	30.33	30.33	28.97	29.20
2766	NASDAQ	CG	Mon, May 1, 2023	30.33	30.98	30.30	30.46
2765	NASDAQ	CG	Fri, Apr 28, 2023	29.67	30.48	29.53	30.33
2764	NASDAQ	CG	Thu, Apr 27, 2023	29.30	29.74	29.00	29.70
2763	NASDAQ	CG	Wed, Apr 26, 2023	29.28	29.54	28.93	28.98
2762	NASDAQ	CG	Tue, Apr 25, 2023	29.81	29.98	29.19	29.28
2761	NASDAQ	CG	Mon, Apr 24, 2023	30.30	30.41	29.87	30.15
2760	NASDAQ	CG	Fri, Apr 21, 2023	30.38	30.38	29.67	30.23
2759	NASDAQ	CG	Thu, Apr 20, 2023	31.05	31.10	30.25	30.35
2758	NASDAQ	CG	Wed, Apr 19, 2023	30.88	31.66	30.66	31.49
2757	NASDAQ	CG	Tue, Apr 18, 2023	31.02	31.39	30.91	31.08
2756	NASDAQ	CG	Mon, Apr 17, 2023	30.28	30.87	30.19	30.81
2755	NASDAQ	CG	Fri, Apr 14, 2023	30.75	30.90	30.07	30.45
2754	NASDAQ	CG	Thu, Apr 13, 2023	30.03	30.96	29.84	30.72
2753	NASDAQ	CG	Wed, Apr 12, 2023	30.38	30.46	29.68	29.73
2752	NASDAQ	CG	Tue, Apr 11, 2023	29.80	30.48	29.75	30.11
2751	NASDAQ	CG	Mon, Apr 10, 2023	28.92	29.69	28.92	29.59
2750	NASDAQ	CG	Thu, Apr 6, 2023	29.17	29.40	28.84	29.22
2749	NASDAQ	CG	Wed, Apr 5, 2023	29.00	29.24	28.64	29.20
2748	NASDAQ	CG	Tue, Apr 4, 2023	30.85	30.89	29.24	29.31
2747	NASDAQ	CG	Mon, Apr 3, 2023	30.80	30.96	29.09	30.45
2746	NASDAQ	CG	Fri, Mar 31, 2023	30.58	31.10	30.42	31.06
2745	NASDAQ	CG	Thu, Mar 30, 2023	31.04	31.04	30.18	30.25
2744	NASDAQ	CG	Wed, Mar 29, 2023	30.70	30.94	30.06	30.63
2743	NASDAQ	CG	Tue, Mar 28, 2023	30.44	30.71	30.07	30.47
2742	NASDAQ	CG	Mon, Mar 27, 2023	30.95	31.00	30.29	30.50
2741	NASDAQ	CG	Fri, Mar 24, 2023	30.19	30.49	29.42	30.42
2740	NASDAQ	CG	Thu, Mar 23, 2023	31.03	31.62	30.32	30.60
2739	NASDAQ	CG	Wed, Mar 22, 2023	31.72	31.98	30.71	30.75
2738	NASDAQ	CG	Tue, Mar 21, 2023	30.95	31.77	30.91	31.71
2737	NASDAQ	CG	Mon, Mar 20, 2023	30.66	30.98	30.22	30.29
2736	NASDAQ	CG	Fri, Mar 17, 2023	30.38	30.65	29.59	30.42
2735	NASDAQ	CG	Thu, Mar 16, 2023	30.22	31.22	30.00	30.86
2734	NASDAQ	CG	Wed, Mar 15, 2023	29.33	30.63	29.17	30.59
2733	NASDAQ	CG	Tue, Mar 14, 2023	31.08	31.42	29.96	30.28
2732	NASDAQ	CG	Mon, Mar 13, 2023	29.35	30.57	28.47	30.09
2731	NASDAQ	CG	Fri, Mar 10, 2023	32.75	32.75	30.12	30.26
2730	NASDAQ	CG	Thu, Mar 9, 2023	34.68	34.80	33.10	33.17
2729	NASDAQ	CG	Wed, Mar 8, 2023	34.08	34.91	33.76	34.64
2728	NASDAQ	CG	Tue, Mar 7, 2023	35.22	35.25	34.07	34.08
2727	NASDAQ	CG	Mon, Mar 6, 2023	35.66	35.80	34.98	35.21
2726	NASDAQ	CG	Fri, Mar 3, 2023	34.87	35.58	34.61	35.52
2725	NASDAQ	CG	Thu, Mar 2, 2023	34.12	34.61	33.87	34.48
2724	NASDAQ	CG	Wed, Mar 1, 2023	34.24	34.53	34.09	34.42
2723	NASDAQ	CG	Tue, Feb 28, 2023	34.52	35.00	34.24	34.40
2722	NASDAQ	CG	Mon, Feb 27, 2023	35.18	35.35	33.99	34.50
2721	NASDAQ	CG	Fri, Feb 24, 2023	34.15	34.78	34.11	34.70
2720	NASDAQ	CG	Thu, Feb 23, 2023	34.66	35.22	34.13	34.85
2719	NASDAQ	CG	Wed, Feb 22, 2023	34.06	34.70	34.05	34.43
2718	NASDAQ	CG	Tue, Feb 21, 2023	34.40	34.50	33.92	34.05
2717	NASDAQ	CG	Fri, Feb 17, 2023	35.16	35.21	34.47	35.04
2716	NASDAQ	CG	Thu, Feb 16, 2023	34.67	35.33	34.60	34.81
2715	NASDAQ	CG	Wed, Feb 15, 2023	35.10	35.46	34.91	35.44
2714	NASDAQ	CG	Tue, Feb 14, 2023	35.31	35.96	35.01	35.33
2713	NASDAQ	CG	Mon, Feb 13, 2023	34.56	35.43	34.43	35.39
2712	NASDAQ	CG	Fri, Feb 10, 2023	34.10	34.72	33.69	34.64
2711	NASDAQ	CG	Thu, Feb 9, 2023	35.83	35.96	34.13	34.33
2710	NASDAQ	CG	Wed, Feb 8, 2023	36.20	36.22	35.27	35.55
2709	NASDAQ	CG	Tue, Feb 7, 2023	35.53	36.72	34.36	36.40
2708	NASDAQ	CG	Mon, Feb 6, 2023	36.68	37.09	35.39	36.31
2707	NASDAQ	CG	Fri, Feb 3, 2023	37.20	38.00	36.90	37.40
2706	NASDAQ	CG	Thu, Feb 2, 2023	36.86	38.32	36.86	37.76
2705	NASDAQ	CG	Wed, Feb 1, 2023	35.90	36.81	35.61	36.46
2704	NASDAQ	CG	Tue, Jan 31, 2023	35.32	36.00	35.28	35.97
2703	NASDAQ	CG	Mon, Jan 30, 2023	34.96	35.60	34.91	35.16
2702	NASDAQ	CG	Fri, Jan 27, 2023	35.25	35.76	34.95	35.43
2701	NASDAQ	CG	Thu, Jan 26, 2023	34.83	35.32	34.48	35.30
2700	NASDAQ	CG	Wed, Jan 25, 2023	33.90	34.61	33.50	34.50
2699	NASDAQ	CG	Tue, Jan 24, 2023	34.42	34.93	34.29	34.44
2698	NASDAQ	CG	Mon, Jan 23, 2023	33.86	34.68	33.70	34.59
2697	NASDAQ	CG	Fri, Jan 20, 2023	33.10	34.03	32.96	33.86
2696	NASDAQ	CG	Thu, Jan 19, 2023	33.01	33.31	32.55	32.88
2695	NASDAQ	CG	Wed, Jan 18, 2023	33.78	34.26	33.33	33.55
2694	NASDAQ	CG	Tue, Jan 17, 2023	33.48	33.81	33.17	33.54
2693	NASDAQ	CG	Fri, Jan 13, 2023	32.70	33.63	32.63	33.53
2692	NASDAQ	CG	Thu, Jan 12, 2023	33.34	33.38	32.65	33.35
2691	NASDAQ	CG	Wed, Jan 11, 2023	32.84	33.22	32.60	33.07
2690	NASDAQ	CG	Tue, Jan 10, 2023	32.29	32.69	32.17	32.56
2689	NASDAQ	CG	Mon, Jan 9, 2023	31.45	32.76	31.29	32.45
2688	NASDAQ	CG	Fri, Jan 6, 2023	30.44	31.15	30.12	31.01
2687	NASDAQ	CG	Thu, Jan 5, 2023	30.39	30.63	29.89	30.13
2686	NASDAQ	CG	Wed, Jan 4, 2023	30.46	31.29	30.16	30.86
2685	NASDAQ	CG	Tue, Jan 3, 2023	29.76	30.47	29.52	29.99
2684	NASDAQ	CG	Fri, Dec 30, 2022	29.84	30.12	29.42	29.84
2683	NASDAQ	CG	Thu, Dec 29, 2022	29.36	30.34	29.30	30.23
2682	NASDAQ	CG	Wed, Dec 28, 2022	29.40	29.66	28.81	29.02
2681	NASDAQ	CG	Tue, Dec 27, 2022	29.86	30.05	29.47	29.50
2680	NASDAQ	CG	Fri, Dec 23, 2022	29.45	29.89	29.19	29.86
2679	NASDAQ	CG	Thu, Dec 22, 2022	29.35	29.87	28.79	29.51
2678	NASDAQ	CG	Wed, Dec 21, 2022	29.14	29.76	29.14	29.74
2677	NASDAQ	CG	Tue, Dec 20, 2022	28.39	28.82	28.28	28.64
2676	NASDAQ	CG	Mon, Dec 19, 2022	29.31	29.53	28.02	28.51
2675	NASDAQ	CG	Fri, Dec 16, 2022	29.37	29.63	28.84	29.49
2674	NASDAQ	CG	Thu, Dec 15, 2022	29.75	29.92	29.32	29.88
2673	NASDAQ	CG	Wed, Dec 14, 2022	30.90	31.29	29.99	30.32
2672	NASDAQ	CG	Tue, Dec 13, 2022	31.72	31.91	30.49	31.12
2671	NASDAQ	CG	Mon, Dec 12, 2022	29.29	30.23	29.23	30.21
2670	NASDAQ	CG	Fri, Dec 9, 2022	29.00	29.75	28.97	29.55
2669	NASDAQ	CG	Thu, Dec 8, 2022	29.19	29.50	28.85	29.12
2668	NASDAQ	CG	Wed, Dec 7, 2022	29.92	30.15	28.97	29.00
2667	NASDAQ	CG	Tue, Dec 6, 2022	30.56	30.96	29.60	30.15
2666	NASDAQ	CG	Mon, Dec 5, 2022	31.11	31.55	30.43	30.66
2665	NASDAQ	CG	Fri, Dec 2, 2022	31.17	32.00	30.69	31.56
2664	NASDAQ	CG	Thu, Dec 1, 2022	31.17	31.89	31.08	31.76
2663	NASDAQ	CG	Wed, Nov 30, 2022	30.00	31.21	29.66	31.17
2662	NASDAQ	CG	Tue, Nov 29, 2022	29.36	30.08	29.29	29.88
2661	NASDAQ	CG	Mon, Nov 28, 2022	29.08	29.41	29.02	29.33
2660	NASDAQ	CG	Fri, Nov 25, 2022	29.46	29.52	28.96	29.38
2659	NASDAQ	CG	Wed, Nov 23, 2022	29.09	29.75	29.09	29.63
2658	NASDAQ	CG	Tue, Nov 22, 2022	29.03	29.53	28.80	29.30
2657	NASDAQ	CG	Mon, Nov 21, 2022	28.24	29.18	28.02	28.97
2656	NASDAQ	CG	Fri, Nov 18, 2022	29.04	29.15	28.23	28.29
2655	NASDAQ	CG	Thu, Nov 17, 2022	28.34	28.66	28.02	28.60
2654	NASDAQ	CG	Wed, Nov 16, 2022	29.33	29.64	28.83	29.26
2653	NASDAQ	CG	Tue, Nov 15, 2022	29.86	30.42	29.47	29.75
2652	NASDAQ	CG	Mon, Nov 14, 2022	29.90	30.00	28.79	28.90
2651	NASDAQ	CG	Fri, Nov 11, 2022	29.49	30.73	29.26	30.18
2650	NASDAQ	CG	Thu, Nov 10, 2022	27.49	29.65	27.49	29.38
2649	NASDAQ	CG	Wed, Nov 9, 2022	25.90	26.34	25.61	26.04
2648	NASDAQ	CG	Tue, Nov 8, 2022	28.08	28.08	25.42	25.92
2647	NASDAQ	CG	Mon, Nov 7, 2022	28.29	28.35	27.87	28.08
2646	NASDAQ	CG	Fri, Nov 4, 2022	27.74	28.29	27.40	27.94
2645	NASDAQ	CG	Thu, Nov 3, 2022	27.13	27.70	26.88	27.18
2644	NASDAQ	CG	Wed, Nov 2, 2022	28.31	29.17	27.80	27.83
2643	NASDAQ	CG	Tue, Nov 1, 2022	28.70	28.83	28.16	28.35
2642	NASDAQ	CG	Mon, Oct 31, 2022	28.53	28.60	28.00	28.28
2641	NASDAQ	CG	Fri, Oct 28, 2022	28.19	28.82	27.78	28.78
2640	NASDAQ	CG	Thu, Oct 27, 2022	28.58	28.72	28.12	28.38
2639	NASDAQ	CG	Wed, Oct 26, 2022	27.71	28.57	27.64	28.06
2638	NASDAQ	CG	Tue, Oct 25, 2022	26.50	27.89	26.50	27.85
2637	NASDAQ	CG	Mon, Oct 24, 2022	26.67	26.70	25.89	26.49
2636	NASDAQ	CG	Fri, Oct 21, 2022	25.66	26.53	25.25	26.40
2635	NASDAQ	CG	Thu, Oct 20, 2022	25.90	26.47	25.40	25.68
2634	NASDAQ	CG	Wed, Oct 19, 2022	26.51	26.59	25.41	25.90
2633	NASDAQ	CG	Tue, Oct 18, 2022	27.35	27.49	26.53	26.88
2632	NASDAQ	CG	Mon, Oct 17, 2022	26.28	26.97	26.20	26.40
2631	NASDAQ	CG	Fri, Oct 14, 2022	27.12	27.22	25.40	25.43
2630	NASDAQ	CG	Thu, Oct 13, 2022	25.00	26.84	24.59	26.62
2629	NASDAQ	CG	Wed, Oct 12, 2022	25.64	26.10	25.13	25.78
2628	NASDAQ	CG	Tue, Oct 11, 2022	26.14	26.21	25.42	25.88
2627	NASDAQ	CG	Mon, Oct 10, 2022	26.77	27.33	26.14	26.31
2626	NASDAQ	CG	Fri, Oct 7, 2022	27.06	27.18	26.39	26.67
2625	NASDAQ	CG	Thu, Oct 6, 2022	28.22	28.44	27.54	27.64
2624	NASDAQ	CG	Wed, Oct 5, 2022	27.69	28.40	27.56	28.33
2623	NASDAQ	CG	Tue, Oct 4, 2022	27.98	28.54	27.61	28.34
2622	NASDAQ	CG	Mon, Oct 3, 2022	26.48	27.21	26.07	26.93
2621	NASDAQ	CG	Fri, Sep 30, 2022	26.32	26.56	25.79	25.84
2620	NASDAQ	CG	Thu, Sep 29, 2022	26.89	26.89	26.04	26.24
2619	NASDAQ	CG	Wed, Sep 28, 2022	26.84	27.57	26.68	27.42
2618	NASDAQ	CG	Tue, Sep 27, 2022	26.99	27.39	26.30	26.66
2617	NASDAQ	CG	Mon, Sep 26, 2022	26.63	27.09	26.10	26.48
2616	NASDAQ	CG	Fri, Sep 23, 2022	27.87	27.87	26.41	26.95
2615	NASDAQ	CG	Thu, Sep 22, 2022	29.35	29.39	27.84	28.18
2614	NASDAQ	CG	Wed, Sep 21, 2022	30.42	30.57	29.30	29.31
2613	NASDAQ	CG	Tue, Sep 20, 2022	30.66	30.92	29.73	30.12
2612	NASDAQ	CG	Mon, Sep 19, 2022	30.49	31.44	30.32	31.18
2611	NASDAQ	CG	Fri, Sep 16, 2022	30.80	31.30	30.50	30.89
2610	NASDAQ	CG	Thu, Sep 15, 2022	31.24	32.31	31.24	31.42
2609	NASDAQ	CG	Wed, Sep 14, 2022	31.73	31.89	31.18	31.62
2608	NASDAQ	CG	Tue, Sep 13, 2022	32.15	32.36	31.29	31.49
2607	NASDAQ	CG	Mon, Sep 12, 2022	33.38	33.72	33.05	33.41
2606	NASDAQ	CG	Fri, Sep 9, 2022	32.91	33.32	32.73	33.07
2605	NASDAQ	CG	Thu, Sep 8, 2022	31.88	32.65	31.60	32.55
2604	NASDAQ	CG	Wed, Sep 7, 2022	31.83	32.45	31.42	32.33
2603	NASDAQ	CG	Tue, Sep 6, 2022	31.69	32.17	31.23	31.66
2602	NASDAQ	CG	Fri, Sep 2, 2022	33.17	33.34	32.05	32.26
2601	NASDAQ	CG	Thu, Sep 1, 2022	32.24	32.71	31.65	32.66
2600	NASDAQ	CG	Wed, Aug 31, 2022	33.05	33.57	32.49	32.53
2599	NASDAQ	CG	Tue, Aug 30, 2022	33.18	33.35	32.26	32.67
2598	NASDAQ	CG	Mon, Aug 29, 2022	32.90	33.29	32.68	32.85
2597	NASDAQ	CG	Fri, Aug 26, 2022	34.75	34.86	33.07	33.09
2596	NASDAQ	CG	Thu, Aug 25, 2022	33.56	34.67	33.50	34.66
2595	NASDAQ	CG	Wed, Aug 24, 2022	33.31	33.89	33.29	33.49
2594	NASDAQ	CG	Tue, Aug 23, 2022	32.87	33.79	32.87	33.33
2593	NASDAQ	CG	Mon, Aug 22, 2022	33.12	33.17	32.40	32.87
2592	NASDAQ	CG	Fri, Aug 19, 2022	34.33	34.36	33.45	33.56
2591	NASDAQ	CG	Thu, Aug 18, 2022	34.05	34.69	33.88	34.63
2590	NASDAQ	CG	Wed, Aug 17, 2022	35.13	35.17	33.90	34.23
2589	NASDAQ	CG	Tue, Aug 16, 2022	35.50	35.89	35.06	35.78
2588	NASDAQ	CG	Mon, Aug 15, 2022	34.43	35.78	34.43	35.62
2587	NASDAQ	CG	Fri, Aug 12, 2022	34.79	35.20	34.20	35.20
2586	NASDAQ	CG	Thu, Aug 11, 2022	35.63	35.83	34.34	34.35
2585	NASDAQ	CG	Wed, Aug 10, 2022	34.71	35.84	34.67	35.35
2584	NASDAQ	CG	Tue, Aug 9, 2022	34.95	35.08	33.46	34.12
2583	NASDAQ	CG	Mon, Aug 8, 2022	36.53	36.66	35.19	35.29
2582	NASDAQ	CG	Fri, Aug 5, 2022	37.80	38.48	37.73	37.96
2581	NASDAQ	CG	Thu, Aug 4, 2022	38.81	38.89	38.06	38.38
2580	NASDAQ	CG	Wed, Aug 3, 2022	37.99	38.93	37.70	38.76
2579	NASDAQ	CG	Tue, Aug 2, 2022	37.99	38.29	37.21	37.73
2578	NASDAQ	CG	Mon, Aug 1, 2022	38.46	39.10	38.37	38.49
2577	NASDAQ	CG	Fri, Jul 29, 2022	37.90	39.38	37.88	38.91
2576	NASDAQ	CG	Thu, Jul 28, 2022	35.28	37.67	35.17	37.52
2575	NASDAQ	CG	Wed, Jul 27, 2022	35.01	35.67	34.73	35.55
2574	NASDAQ	CG	Tue, Jul 26, 2022	35.12	35.30	34.45	34.89
2573	NASDAQ	CG	Mon, Jul 25, 2022	35.20	35.21	34.55	35.13
2572	NASDAQ	CG	Fri, Jul 22, 2022	35.10	35.78	34.54	35.00
2571	NASDAQ	CG	Thu, Jul 21, 2022	34.08	35.12	33.31	35.07
2570	NASDAQ	CG	Wed, Jul 20, 2022	33.88	34.64	33.38	34.49
2569	NASDAQ	CG	Tue, Jul 19, 2022	32.78	33.98	32.78	33.86
2568	NASDAQ	CG	Mon, Jul 18, 2022	32.35	32.88	32.06	32.19
2567	NASDAQ	CG	Fri, Jul 15, 2022	31.04	32.20	30.79	32.02
2566	NASDAQ	CG	Thu, Jul 14, 2022	30.64	30.64	30.01	30.53
2565	NASDAQ	CG	Wed, Jul 13, 2022	31.00	31.37	30.41	31.23
2564	NASDAQ	CG	Tue, Jul 12, 2022	31.79	32.35	31.43	31.60
2563	NASDAQ	CG	Mon, Jul 11, 2022	31.80	31.82	31.22	31.60
2562	NASDAQ	CG	Fri, Jul 8, 2022	32.31	32.67	31.71	31.99
2561	NASDAQ	CG	Thu, Jul 7, 2022	32.26	32.83	32.19	32.68
2560	NASDAQ	CG	Wed, Jul 6, 2022	32.41	32.93	31.42	31.69
2559	NASDAQ	CG	Tue, Jul 5, 2022	31.40	32.59	30.79	32.50
2558	NASDAQ	CG	Fri, Jul 1, 2022	31.62	32.35	31.18	32.09
2557	NASDAQ	CG	Thu, Jun 30, 2022	31.67	32.03	30.64	31.66
2556	NASDAQ	CG	Wed, Jun 29, 2022	32.94	33.03	31.83	32.45
2555	NASDAQ	CG	Tue, Jun 28, 2022	33.99	34.40	32.90	32.95
2554	NASDAQ	CG	Mon, Jun 27, 2022	34.15	34.44	33.68	33.77
2553	NASDAQ	CG	Fri, Jun 24, 2022	33.57	34.35	33.26	34.11
2552	NASDAQ	CG	Thu, Jun 23, 2022	32.28	33.20	32.17	32.90
2551	NASDAQ	CG	Wed, Jun 22, 2022	31.73	32.48	31.64	32.28
2550	NASDAQ	CG	Tue, Jun 21, 2022	33.37	33.72	32.37	32.51
2549	NASDAQ	CG	Fri, Jun 17, 2022	31.86	32.72	31.70	32.36
2548	NASDAQ	CG	Thu, Jun 16, 2022	33.06	33.27	31.22	31.64
2547	NASDAQ	CG	Wed, Jun 15, 2022	33.78	35.00	33.63	34.41
2546	NASDAQ	CG	Tue, Jun 14, 2022	33.59	33.80	32.80	33.19
2545	NASDAQ	CG	Mon, Jun 13, 2022	34.75	34.81	33.11	33.41
2544	NASDAQ	CG	Fri, Jun 10, 2022	36.84	37.13	35.57	35.96
2543	NASDAQ	CG	Thu, Jun 9, 2022	38.37	38.63	37.76	37.77
2542	NASDAQ	CG	Wed, Jun 8, 2022	39.56	39.56	38.45	38.58
2541	NASDAQ	CG	Tue, Jun 7, 2022	39.51	39.95	39.04	39.50
2540	NASDAQ	CG	Mon, Jun 6, 2022	40.28	40.73	39.67	39.86
2539	NASDAQ	CG	Fri, Jun 3, 2022	38.98	39.98	38.77	39.73
2538	NASDAQ	CG	Thu, Jun 2, 2022	38.39	39.66	38.30	39.65
2537	NASDAQ	CG	Wed, Jun 1, 2022	38.89	39.87	37.74	38.47
2536	NASDAQ	CG	Tue, May 31, 2022	39.60	39.62	38.07	38.53
2535	NASDAQ	CG	Fri, May 27, 2022	38.94	39.61	38.85	39.60
2534	NASDAQ	CG	Thu, May 26, 2022	37.15	38.71	36.98	38.58
2533	NASDAQ	CG	Wed, May 25, 2022	35.50	36.71	35.42	36.51
2532	NASDAQ	CG	Tue, May 24, 2022	36.30	36.32	34.81	35.83
2531	NASDAQ	CG	Mon, May 23, 2022	37.03	37.23	36.10	36.68
2530	NASDAQ	CG	Fri, May 20, 2022	36.04	36.75	35.26	36.74
2529	NASDAQ	CG	Thu, May 19, 2022	35.92	36.69	35.09	35.23
2528	NASDAQ	CG	Wed, May 18, 2022	37.90	38.50	36.03	36.25
2527	NASDAQ	CG	Tue, May 17, 2022	38.61	39.31	37.63	38.42
2526	NASDAQ	CG	Mon, May 16, 2022	37.75	38.25	37.00	37.56
2525	NASDAQ	CG	Fri, May 13, 2022	36.38	38.25	36.31	37.67
2524	NASDAQ	CG	Thu, May 12, 2022	34.79	36.26	34.62	35.55
2523	NASDAQ	CG	Wed, May 11, 2022	36.03	37.02	35.35	35.43
2522	NASDAQ	CG	Tue, May 10, 2022	36.35	37.04	35.40	36.46
2521	NASDAQ	CG	Mon, May 9, 2022	36.77	37.38	35.31	35.52
2520	NASDAQ	CG	Fri, May 6, 2022	38.10	38.34	36.88	37.69
2519	NASDAQ	CG	Thu, May 5, 2022	39.91	40.16	37.92	38.39
2518	NASDAQ	CG	Wed, May 4, 2022	38.26	40.68	38.26	40.54
2517	NASDAQ	CG	Tue, May 3, 2022	37.00	39.09	36.92	38.61
2516	NASDAQ	CG	Mon, May 2, 2022	36.17	37.83	36.04	37.05
2515	NASDAQ	CG	Fri, Apr 29, 2022	38.00	39.04	36.19	36.29
2514	NASDAQ	CG	Thu, Apr 28, 2022	38.32	38.83	36.80	38.48
2513	NASDAQ	CG	Wed, Apr 27, 2022	38.29	39.03	37.60	38.57
2512	NASDAQ	CG	Tue, Apr 26, 2022	40.01	40.18	37.99	38.22
2511	NASDAQ	CG	Mon, Apr 25, 2022	39.78	40.76	39.33	40.65
2510	NASDAQ	CG	Fri, Apr 22, 2022	41.74	41.74	39.69	39.83
2509	NASDAQ	CG	Thu, Apr 21, 2022	45.72	46.00	41.25	41.46
2508	NASDAQ	CG	Wed, Apr 20, 2022	44.18	45.24	43.88	44.90
2507	NASDAQ	CG	Tue, Apr 19, 2022	42.22	44.14	42.00	43.95
2506	NASDAQ	CG	Mon, Apr 18, 2022	42.53	42.88	41.74	42.07
2505	NASDAQ	CG	Thu, Apr 14, 2022	43.99	44.36	42.70	42.72
2504	NASDAQ	CG	Wed, Apr 13, 2022	43.18	44.16	42.81	44.06
2503	NASDAQ	CG	Tue, Apr 12, 2022	43.51	44.30	42.25	42.68
2502	NASDAQ	CG	Mon, Apr 11, 2022	44.04	44.32	43.00	43.07
2501	NASDAQ	CG	Fri, Apr 8, 2022	44.25	44.79	43.95	44.26
2500	NASDAQ	CG	Thu, Apr 7, 2022	45.10	45.10	43.23	44.11
2499	NASDAQ	CG	Wed, Apr 6, 2022	46.04	46.44	44.41	44.95
2498	NASDAQ	CG	Tue, Apr 5, 2022	49.13	49.24	46.70	46.84
2497	NASDAQ	CG	Mon, Apr 4, 2022	49.42	50.09	48.95	49.26
2496	NASDAQ	CG	Fri, Apr 1, 2022	49.20	49.72	48.37	49.42
2495	NASDAQ	CG	Thu, Mar 31, 2022	47.39	50.40	47.00	48.91
2494	NASDAQ	CG	Wed, Mar 30, 2022	47.53	47.94	46.40	46.69
2493	NASDAQ	CG	Tue, Mar 29, 2022	47.37	48.32	47.18	48.07
2492	NASDAQ	CG	Mon, Mar 28, 2022	46.29	46.71	45.50	46.54
2491	NASDAQ	CG	Fri, Mar 25, 2022	46.74	46.96	46.04	46.28
2490	NASDAQ	CG	Thu, Mar 24, 2022	46.49	47.02	46.02	46.60
2489	NASDAQ	CG	Wed, Mar 23, 2022	46.40	47.38	46.12	46.17
2488	NASDAQ	CG	Tue, Mar 22, 2022	46.61	47.61	46.61	46.92
2487	NASDAQ	CG	Mon, Mar 21, 2022	47.35	47.87	45.92	46.44
2486	NASDAQ	CG	Fri, Mar 18, 2022	46.67	47.89	46.23	47.30
2485	NASDAQ	CG	Thu, Mar 17, 2022	45.31	47.28	45.18	47.16
2484	NASDAQ	CG	Wed, Mar 16, 2022	44.07	45.91	43.84	45.47
2483	NASDAQ	CG	Tue, Mar 15, 2022	42.00	43.48	41.78	43.09
2482	NASDAQ	CG	Mon, Mar 14, 2022	42.72	43.71	41.48	41.77
2481	NASDAQ	CG	Fri, Mar 11, 2022	43.32	43.92	42.40	42.47
2480	NASDAQ	CG	Thu, Mar 10, 2022	42.59	43.49	42.17	42.74
2479	NASDAQ	CG	Wed, Mar 9, 2022	42.85	43.91	42.48	43.47
2478	NASDAQ	CG	Tue, Mar 8, 2022	41.31	42.02	40.05	41.01
2477	NASDAQ	CG	Mon, Mar 7, 2022	43.54	43.96	40.40	40.59
2476	NASDAQ	CG	Fri, Mar 4, 2022	45.35	45.41	43.09	43.64
2475	NASDAQ	CG	Thu, Mar 3, 2022	47.70	47.86	45.65	46.16
2474	NASDAQ	CG	Wed, Mar 2, 2022	45.56	47.59	45.32	47.42
2473	NASDAQ	CG	Tue, Mar 1, 2022	46.84	47.11	44.59	45.05
2472	NASDAQ	CG	Mon, Feb 28, 2022	46.20	47.58	46.20	46.87
2471	NASDAQ	CG	Fri, Feb 25, 2022	45.46	47.27	45.17	47.14
2470	NASDAQ	CG	Thu, Feb 24, 2022	42.20	45.55	41.97	45.34
2469	NASDAQ	CG	Wed, Feb 23, 2022	45.48	46.48	44.45	44.50
2468	NASDAQ	CG	Tue, Feb 22, 2022	45.32	45.75	44.01	44.83
2467	NASDAQ	CG	Fri, Feb 18, 2022	45.76	46.12	44.98	45.71
2466	NASDAQ	CG	Thu, Feb 17, 2022	47.36	47.76	45.38	45.58
2465	NASDAQ	CG	Wed, Feb 16, 2022	47.91	48.16	47.36	47.89
2464	NASDAQ	CG	Tue, Feb 15, 2022	47.59	48.34	47.40	48.29
2463	NASDAQ	CG	Mon, Feb 14, 2022	46.69	47.57	46.47	46.77
2462	NASDAQ	CG	Fri, Feb 11, 2022	49.56	49.95	46.73	47.21
2461	NASDAQ	CG	Thu, Feb 10, 2022	49.92	51.36	48.66	49.34
2460	NASDAQ	CG	Wed, Feb 9, 2022	50.51	51.27	50.45	50.64
2459	NASDAQ	CG	Tue, Feb 8, 2022	50.40	50.56	48.28	49.48
2458	NASDAQ	CG	Mon, Feb 7, 2022	49.86	50.81	49.71	50.17
2457	NASDAQ	CG	Fri, Feb 4, 2022	50.51	50.61	48.30	49.82
2456	NASDAQ	CG	Thu, Feb 3, 2022	52.63	53.83	49.55	49.65
2455	NASDAQ	CG	Wed, Feb 2, 2022	53.07	54.06	52.24	53.83
2454	NASDAQ	CG	Tue, Feb 1, 2022	51.21	52.82	51.10	52.70
2453	NASDAQ	CG	Mon, Jan 31, 2022	48.49	51.17	48.48	51.05
2452	NASDAQ	CG	Fri, Jan 28, 2022	46.77	48.54	45.94	48.50
2451	NASDAQ	CG	Thu, Jan 27, 2022	47.52	48.67	46.63	46.95
2450	NASDAQ	CG	Wed, Jan 26, 2022	48.22	48.86	46.15	46.50
2449	NASDAQ	CG	Tue, Jan 25, 2022	46.85	47.79	46.21	47.09
2448	NASDAQ	CG	Mon, Jan 24, 2022	47.08	48.21	44.98	48.04
2447	NASDAQ	CG	Fri, Jan 21, 2022	50.30	50.61	48.95	49.09
2446	NASDAQ	CG	Thu, Jan 20, 2022	51.03	52.26	50.47	50.70
2445	NASDAQ	CG	Wed, Jan 19, 2022	51.51	51.84	50.37	50.59
2444	NASDAQ	CG	Tue, Jan 18, 2022	50.19	51.25	49.65	51.13
2443	NASDAQ	CG	Fri, Jan 14, 2022	50.81	51.59	50.26	51.19
2442	NASDAQ	CG	Thu, Jan 13, 2022	53.89	54.13	51.79	51.87
2441	NASDAQ	CG	Wed, Jan 12, 2022	52.48	53.44	52.09	52.75
2440	NASDAQ	CG	Tue, Jan 11, 2022	50.76	52.38	50.20	52.18
2439	NASDAQ	CG	Mon, Jan 10, 2022	50.19	50.66	48.75	50.14
2438	NASDAQ	CG	Fri, Jan 7, 2022	51.46	51.93	50.85	51.02
2437	NASDAQ	CG	Thu, Jan 6, 2022	52.39	52.39	50.55	51.46
2436	NASDAQ	CG	Wed, Jan 5, 2022	55.73	55.89	51.28	51.40
2435	NASDAQ	CG	Tue, Jan 4, 2022	54.75	56.00	54.49	55.57
2434	NASDAQ	CG	Mon, Jan 3, 2022	55.04	55.90	54.04	54.21
2433	NASDAQ	CG	Fri, Dec 31, 2021	54.35	55.03	54.20	54.90
2432	NASDAQ	CG	Thu, Dec 30, 2021	54.34	55.18	54.29	54.33
2431	NASDAQ	CG	Wed, Dec 29, 2021	55.33	55.57	54.35	54.37
2430	NASDAQ	CG	Tue, Dec 28, 2021	56.47	56.64	55.13	55.47
2429	NASDAQ	CG	Mon, Dec 27, 2021	55.81	56.19	55.65	56.15
2428	NASDAQ	CG	Thu, Dec 23, 2021	54.89	56.08	54.58	55.49
2427	NASDAQ	CG	Wed, Dec 22, 2021	52.00	54.75	51.88	54.56
2426	NASDAQ	CG	Tue, Dec 21, 2021	51.46	52.11	51.37	52.00
2425	NASDAQ	CG	Mon, Dec 20, 2021	50.89	50.89	49.30	50.60
2424	NASDAQ	CG	Fri, Dec 17, 2021	51.11	52.24	50.35	52.00
2423	NASDAQ	CG	Thu, Dec 16, 2021	54.02	54.46	51.23	51.59
2422	NASDAQ	CG	Wed, Dec 15, 2021	52.34	53.38	51.04	53.03
2421	NASDAQ	CG	Tue, Dec 14, 2021	52.31	53.31	51.92	52.51
2420	NASDAQ	CG	Mon, Dec 13, 2021	54.12	54.49	52.96	52.98
2419	NASDAQ	CG	Fri, Dec 10, 2021	54.47	54.85	53.73	54.12
2418	NASDAQ	CG	Thu, Dec 9, 2021	54.41	55.10	53.71	53.93
2417	NASDAQ	CG	Wed, Dec 8, 2021	54.50	55.20	54.30	54.69
2416	NASDAQ	CG	Tue, Dec 7, 2021	54.53	55.64	54.26	54.63
2415	NASDAQ	CG	Mon, Dec 6, 2021	53.42	54.34	52.51	53.81
2414	NASDAQ	CG	Fri, Dec 3, 2021	55.37	55.75	52.53	53.17
2413	NASDAQ	CG	Thu, Dec 2, 2021	53.56	55.76	53.05	55.21
2412	NASDAQ	CG	Wed, Dec 1, 2021	55.50	56.71	53.65	53.68
2411	NASDAQ	CG	Tue, Nov 30, 2021	56.38	56.54	54.52	54.69
2410	NASDAQ	CG	Mon, Nov 29, 2021	55.75	57.00	55.57	56.80
2409	NASDAQ	CG	Fri, Nov 26, 2021	55.29	55.50	54.19	54.75
2408	NASDAQ	CG	Wed, Nov 24, 2021	56.17	57.34	55.89	57.20
2407	NASDAQ	CG	Tue, Nov 23, 2021	57.46	57.79	56.18	56.49
2406	NASDAQ	CG	Mon, Nov 22, 2021	59.48	59.60	56.94	57.52
2405	NASDAQ	CG	Fri, Nov 19, 2021	59.20	59.42	58.55	59.00
2404	NASDAQ	CG	Thu, Nov 18, 2021	59.20	59.68	58.52	59.30
2403	NASDAQ	CG	Wed, Nov 17, 2021	59.24	59.73	59.00	59.25
2402	NASDAQ	CG	Tue, Nov 16, 2021	59.35	59.93	58.83	59.56
2401	NASDAQ	CG	Mon, Nov 15, 2021	60.43	60.62	59.15	59.23
2400	NASDAQ	CG	Fri, Nov 12, 2021	58.97	60.40	58.83	60.14
2399	NASDAQ	CG	Thu, Nov 11, 2021	58.49	59.07	58.24	58.94
2398	NASDAQ	CG	Wed, Nov 10, 2021	58.44	58.49	57.62	57.98
2397	NASDAQ	CG	Tue, Nov 9, 2021	59.20	59.48	58.41	59.45
2396	NASDAQ	CG	Mon, Nov 8, 2021	59.67	60.11	58.46	58.70
2395	NASDAQ	CG	Fri, Nov 5, 2021	59.44	60.19	59.24	59.83
2394	NASDAQ	CG	Thu, Nov 4, 2021	58.19	59.08	57.56	58.95
2393	NASDAQ	CG	Wed, Nov 3, 2021	55.38	57.69	55.00	57.64
2392	NASDAQ	CG	Tue, Nov 2, 2021	55.37	55.82	54.91	55.32
2391	NASDAQ	CG	Mon, Nov 1, 2021	56.62	56.64	54.91	55.43
2390	NASDAQ	CG	Fri, Oct 29, 2021	56.43	56.88	55.59	56.15
2389	NASDAQ	CG	Thu, Oct 28, 2021	55.83	57.50	55.76	56.32
2388	NASDAQ	CG	Wed, Oct 27, 2021	56.10	56.22	54.96	55.12
2387	NASDAQ	CG	Tue, Oct 26, 2021	55.89	56.93	55.80	56.29
2386	NASDAQ	CG	Mon, Oct 25, 2021	55.41	56.02	55.01	55.63
2385	NASDAQ	CG	Fri, Oct 22, 2021	54.48	55.22	54.20	55.16
2384	NASDAQ	CG	Thu, Oct 21, 2021	53.54	54.88	53.50	54.39
2383	NASDAQ	CG	Wed, Oct 20, 2021	53.30	53.99	53.02	53.50
2382	NASDAQ	CG	Tue, Oct 19, 2021	52.01	53.27	51.74	53.01
2381	NASDAQ	CG	Mon, Oct 18, 2021	51.59	52.03	51.26	51.88
2380	NASDAQ	CG	Fri, Oct 15, 2021	51.96	52.03	51.32	51.45
2379	NASDAQ	CG	Thu, Oct 14, 2021	50.49	51.46	50.32	51.29
2378	NASDAQ	CG	Wed, Oct 13, 2021	49.44	49.98	49.03	49.85
2377	NASDAQ	CG	Tue, Oct 12, 2021	49.20	49.70	48.90	49.27
2376	NASDAQ	CG	Mon, Oct 11, 2021	49.57	50.17	48.86	48.90
2375	NASDAQ	CG	Fri, Oct 8, 2021	49.10	49.73	48.58	49.42
2374	NASDAQ	CG	Thu, Oct 7, 2021	48.17	49.84	48.03	48.95
2373	NASDAQ	CG	Wed, Oct 6, 2021	47.33	47.96	46.67	47.50
2372	NASDAQ	CG	Tue, Oct 5, 2021	46.79	47.99	46.30	47.76
2371	NASDAQ	CG	Mon, Oct 4, 2021	47.85	48.42	46.32	46.55
2370	NASDAQ	CG	Fri, Oct 1, 2021	46.99	48.06	46.85	47.91
2369	NASDAQ	CG	Thu, Sep 30, 2021	47.77	48.31	47.12	47.28
2368	NASDAQ	CG	Wed, Sep 29, 2021	47.00	47.64	46.92	47.39
2367	NASDAQ	CG	Tue, Sep 28, 2021	49.15	49.23	46.69	46.86
2366	NASDAQ	CG	Mon, Sep 27, 2021	48.35	48.44	47.77	48.34
2365	NASDAQ	CG	Fri, Sep 24, 2021	48.40	48.78	47.85	48.31
2364	NASDAQ	CG	Thu, Sep 23, 2021	48.28	49.34	48.23	48.67
2363	NASDAQ	CG	Wed, Sep 22, 2021	47.80	48.17	47.47	48.01
2362	NASDAQ	CG	Tue, Sep 21, 2021	47.46	48.70	47.17	47.48
2361	NASDAQ	CG	Mon, Sep 20, 2021	49.98	49.98	46.45	47.02
2360	NASDAQ	CG	Fri, Sep 17, 2021	50.99	51.50	50.68	51.07
2359	NASDAQ	CG	Thu, Sep 16, 2021	50.39	50.92	50.25	50.79
2358	NASDAQ	CG	Wed, Sep 15, 2021	49.04	50.71	48.91	50.54
2357	NASDAQ	CG	Tue, Sep 14, 2021	49.33	49.55	48.88	49.12
2356	NASDAQ	CG	Mon, Sep 13, 2021	51.13	51.13	48.89	49.30
2355	NASDAQ	CG	Fri, Sep 10, 2021	49.26	49.54	48.77	48.81
2354	NASDAQ	CG	Thu, Sep 9, 2021	49.11	49.78	48.64	49.11
2353	NASDAQ	CG	Wed, Sep 8, 2021	49.30	49.33	48.58	49.15
2352	NASDAQ	CG	Tue, Sep 7, 2021	50.11	50.32	49.25	49.37
2351	NASDAQ	CG	Fri, Sep 3, 2021	50.01	50.24	49.82	50.09
2350	NASDAQ	CG	Thu, Sep 2, 2021	50.16	50.43	49.75	49.99
2349	NASDAQ	CG	Wed, Sep 1, 2021	49.53	50.11	49.31	49.87
2348	NASDAQ	CG	Tue, Aug 31, 2021	49.12	49.75	49.09	49.38
2347	NASDAQ	CG	Mon, Aug 30, 2021	48.71	49.75	48.23	49.02
2346	NASDAQ	CG	Fri, Aug 27, 2021	47.42	48.69	46.84	48.37
2345	NASDAQ	CG	Thu, Aug 26, 2021	48.92	49.42	48.76	48.93
2344	NASDAQ	CG	Wed, Aug 25, 2021	47.94	49.17	47.94	48.94
2343	NASDAQ	CG	Tue, Aug 24, 2021	47.60	48.39	47.60	47.95
2342	NASDAQ	CG	Mon, Aug 23, 2021	47.30	47.91	47.30	47.39
2341	NASDAQ	CG	Fri, Aug 20, 2021	46.35	47.23	46.35	46.94
2340	NASDAQ	CG	Thu, Aug 19, 2021	46.34	47.12	46.06	46.27
2339	NASDAQ	CG	Wed, Aug 18, 2021	47.45	47.85	46.91	46.97
2338	NASDAQ	CG	Tue, Aug 17, 2021	49.06	49.25	47.31	47.63
2337	NASDAQ	CG	Mon, Aug 16, 2021	48.52	49.58	48.34	49.26
2336	NASDAQ	CG	Fri, Aug 13, 2021	48.89	49.23	47.80	48.78
2335	NASDAQ	CG	Thu, Aug 12, 2021	47.57	48.97	47.51	48.81
2334	NASDAQ	CG	Wed, Aug 11, 2021	48.26	48.27	47.06	47.55
2333	NASDAQ	CG	Tue, Aug 10, 2021	47.35	47.80	46.89	47.20
2332	NASDAQ	CG	Mon, Aug 9, 2021	47.37	47.51	46.86	47.21
2331	NASDAQ	CG	Fri, Aug 6, 2021	48.63	48.88	47.41	47.80
2330	NASDAQ	CG	Thu, Aug 5, 2021	48.66	48.90	48.08	48.50
2329	NASDAQ	CG	Wed, Aug 4, 2021	47.83	48.50	47.55	48.37
2328	NASDAQ	CG	Tue, Aug 3, 2021	49.60	50.01	47.56	47.89
2327	NASDAQ	CG	Mon, Aug 2, 2021	51.08	51.55	49.47	49.53
2326	NASDAQ	CG	Fri, Jul 30, 2021	50.44	51.02	49.60	50.47
2325	NASDAQ	CG	Thu, Jul 29, 2021	47.83	50.37	47.83	50.12
2324	NASDAQ	CG	Wed, Jul 28, 2021	46.91	47.20	46.33	47.01
2323	NASDAQ	CG	Tue, Jul 27, 2021	46.63	47.02	46.16	46.86
2322	NASDAQ	CG	Mon, Jul 26, 2021	46.76	47.15	46.65	46.91
2321	NASDAQ	CG	Fri, Jul 23, 2021	46.57	47.11	46.45	46.82
2320	NASDAQ	CG	Thu, Jul 22, 2021	45.95	46.57	45.62	46.18
2319	NASDAQ	CG	Wed, Jul 21, 2021	45.23	46.17	45.21	46.07
2318	NASDAQ	CG	Tue, Jul 20, 2021	44.07	45.28	43.93	44.89
2317	NASDAQ	CG	Mon, Jul 19, 2021	43.41	44.32	43.37	43.71
2316	NASDAQ	CG	Fri, Jul 16, 2021	45.72	45.74	44.86	44.89
2315	NASDAQ	CG	Thu, Jul 15, 2021	45.44	45.99	45.18	45.49
2314	NASDAQ	CG	Wed, Jul 14, 2021	46.64	46.86	45.61	45.72
2313	NASDAQ	CG	Tue, Jul 13, 2021	48.32	48.32	46.36	46.54
2312	NASDAQ	CG	Mon, Jul 12, 2021	47.86	48.43	47.58	48.00
2311	NASDAQ	CG	Fri, Jul 9, 2021	47.48	47.90	47.18	47.71
2310	NASDAQ	CG	Thu, Jul 8, 2021	47.58	47.77	46.64	47.12
2309	NASDAQ	CG	Wed, Jul 7, 2021	47.51	48.44	47.34	48.29
2308	NASDAQ	CG	Tue, Jul 6, 2021	47.15	47.72	46.87	47.45
2307	NASDAQ	CG	Fri, Jul 2, 2021	46.76	46.93	46.17	46.79
2306	NASDAQ	CG	Thu, Jul 1, 2021	46.59	47.06	46.49	46.55
2305	NASDAQ	CG	Wed, Jun 30, 2021	46.78	46.81	46.13	46.48
2304	NASDAQ	CG	Tue, Jun 29, 2021	47.02	47.12	46.55	46.82
2303	NASDAQ	CG	Mon, Jun 28, 2021	47.10	47.28	46.23	46.83
2302	NASDAQ	CG	Fri, Jun 25, 2021	45.82	47.26	45.52	46.98
2301	NASDAQ	CG	Thu, Jun 24, 2021	46.34	46.64	46.22	46.29
2300	NASDAQ	CG	Wed, Jun 23, 2021	45.63	46.50	45.58	46.27
2299	NASDAQ	CG	Tue, Jun 22, 2021	45.18	45.71	44.98	45.53
2298	NASDAQ	CG	Mon, Jun 21, 2021	44.56	45.26	44.48	45.15
2297	NASDAQ	CG	Fri, Jun 18, 2021	44.22	44.47	44.05	44.14
2296	NASDAQ	CG	Thu, Jun 17, 2021	45.27	45.64	43.92	44.80
2295	NASDAQ	CG	Wed, Jun 16, 2021	44.47	45.27	44.36	45.06
2294	NASDAQ	CG	Tue, Jun 15, 2021	43.73	44.63	43.68	44.30
2293	NASDAQ	CG	Mon, Jun 14, 2021	44.18	44.32	43.43	43.53
2292	NASDAQ	CG	Fri, Jun 11, 2021	44.25	44.31	44.00	44.18
2291	NASDAQ	CG	Thu, Jun 10, 2021	44.10	44.24	43.63	44.01
2290	NASDAQ	CG	Wed, Jun 9, 2021	44.44	44.45	43.68	43.74
2289	NASDAQ	CG	Tue, Jun 8, 2021	43.53	44.49	43.40	44.35
2288	NASDAQ	CG	Mon, Jun 7, 2021	43.86	44.18	43.42	43.49
2287	NASDAQ	CG	Fri, Jun 4, 2021	43.13	43.33	42.69	43.32
2286	NASDAQ	CG	Thu, Jun 3, 2021	44.11	44.11	42.46	43.05
2285	NASDAQ	CG	Wed, Jun 2, 2021	43.08	43.26	42.63	43.15
2284	NASDAQ	CG	Tue, Jun 1, 2021	44.00	44.03	42.75	43.08
2283	NASDAQ	CG	Fri, May 28, 2021	43.84	43.84	43.12	43.64
2282	NASDAQ	CG	Thu, May 27, 2021	43.36	43.54	42.91	43.13
2281	NASDAQ	CG	Wed, May 26, 2021	42.73	43.30	42.27	43.12
2280	NASDAQ	CG	Tue, May 25, 2021	42.92	43.55	42.60	42.70
2279	NASDAQ	CG	Mon, May 24, 2021	42.74	42.90	42.38	42.76
2278	NASDAQ	CG	Fri, May 21, 2021	42.42	42.83	42.32	42.46
2277	NASDAQ	CG	Thu, May 20, 2021	42.06	42.71	42.01	42.26
2276	NASDAQ	CG	Wed, May 19, 2021	41.75	42.12	41.41	42.04
2275	NASDAQ	CG	Tue, May 18, 2021	43.08	43.48	42.59	42.62
2274	NASDAQ	CG	Mon, May 17, 2021	43.45	43.59	42.82	43.12
2273	NASDAQ	CG	Fri, May 14, 2021	42.70	43.63	42.48	43.51
2272	NASDAQ	CG	Thu, May 13, 2021	41.85	42.66	41.65	42.45
2271	NASDAQ	CG	Wed, May 12, 2021	43.52	43.59	41.29	41.60
2270	NASDAQ	CG	Tue, May 11, 2021	43.86	43.97	42.61	43.36
2269	NASDAQ	CG	Mon, May 10, 2021	44.76	45.07	44.45	44.51
2268	NASDAQ	CG	Fri, May 7, 2021	44.50	45.23	43.90	44.98
2267	NASDAQ	CG	Thu, May 6, 2021	44.35	44.85	43.93	44.81
2266	NASDAQ	CG	Wed, May 5, 2021	43.51	44.32	43.30	44.14
2265	NASDAQ	CG	Tue, May 4, 2021	43.39	43.45	42.15	43.10
2264	NASDAQ	CG	Mon, May 3, 2021	43.03	43.66	42.86	43.38
2263	NASDAQ	CG	Fri, Apr 30, 2021	42.02	42.79	42.02	42.66
2262	NASDAQ	CG	Thu, Apr 29, 2021	42.58	42.94	41.68	42.38
2261	NASDAQ	CG	Wed, Apr 28, 2021	42.02	42.64	41.96	42.52
2260	NASDAQ	CG	Tue, Apr 27, 2021	41.67	42.19	41.59	42.04
2259	NASDAQ	CG	Mon, Apr 26, 2021	41.76	41.83	41.35	41.58
2258	NASDAQ	CG	Fri, Apr 23, 2021	40.29	41.55	40.27	41.53
2257	NASDAQ	CG	Thu, Apr 22, 2021	39.92	41.03	39.73	40.23
2256	NASDAQ	CG	Wed, Apr 21, 2021	39.18	39.84	39.18	39.71
2255	NASDAQ	CG	Tue, Apr 20, 2021	39.84	39.95	38.98	39.28
2254	NASDAQ	CG	Mon, Apr 19, 2021	39.75	39.99	39.55	39.84
2253	NASDAQ	CG	Fri, Apr 16, 2021	39.25	39.81	39.08	39.70
2252	NASDAQ	CG	Thu, Apr 15, 2021	38.84	39.16	38.76	39.04
2251	NASDAQ	CG	Wed, Apr 14, 2021	38.28	39.56	38.28	38.99
2250	NASDAQ	CG	Tue, Apr 13, 2021	38.14	38.48	37.69	38.42
2249	NASDAQ	CG	Mon, Apr 12, 2021	37.97	38.04	37.74	38.00
2248	NASDAQ	CG	Fri, Apr 9, 2021	38.59	38.59	37.78	38.01
2247	NASDAQ	CG	Thu, Apr 8, 2021	38.30	38.45	37.83	37.95
2246	NASDAQ	CG	Wed, Apr 7, 2021	37.40	38.02	37.31	38.00
2245	NASDAQ	CG	Tue, Apr 6, 2021	37.62	37.62	37.22	37.30
2244	NASDAQ	CG	Mon, Apr 5, 2021	37.68	38.11	37.45	37.52
2243	NASDAQ	CG	Thu, Apr 1, 2021	37.05	37.45	36.79	37.39
2242	NASDAQ	CG	Wed, Mar 31, 2021	37.18	37.48	36.58	36.76
2241	NASDAQ	CG	Tue, Mar 30, 2021	36.21	37.14	36.20	37.11
2240	NASDAQ	CG	Mon, Mar 29, 2021	36.72	36.90	36.28	36.39
2239	NASDAQ	CG	Fri, Mar 26, 2021	36.88	37.00	36.29	36.79
2238	NASDAQ	CG	Thu, Mar 25, 2021	36.68	37.10	36.07	36.85
2237	NASDAQ	CG	Wed, Mar 24, 2021	36.84	37.43	36.68	36.76
2236	NASDAQ	CG	Tue, Mar 23, 2021	36.99	37.21	36.54	36.69
2235	NASDAQ	CG	Mon, Mar 22, 2021	36.33	37.19	36.30	37.02
2234	NASDAQ	CG	Fri, Mar 19, 2021	36.38	36.71	35.92	36.48
2233	NASDAQ	CG	Thu, Mar 18, 2021	37.24	37.31	36.13	36.37
2232	NASDAQ	CG	Wed, Mar 17, 2021	37.00	37.45	36.64	37.30
2231	NASDAQ	CG	Tue, Mar 16, 2021	37.48	37.76	36.95	37.16
2230	NASDAQ	CG	Mon, Mar 15, 2021	36.78	37.48	36.56	37.35
2229	NASDAQ	CG	Fri, Mar 12, 2021	36.55	36.80	36.30	36.56
2228	NASDAQ	CG	Thu, Mar 11, 2021	36.51	36.97	36.43	36.79
2227	NASDAQ	CG	Wed, Mar 10, 2021	36.39	36.69	36.05	36.33
2226	NASDAQ	CG	Tue, Mar 9, 2021	35.47	36.31	35.34	35.89
2225	NASDAQ	CG	Mon, Mar 8, 2021	34.67	35.28	34.50	35.20
2224	NASDAQ	CG	Fri, Mar 5, 2021	35.20	35.50	34.40	34.55
2223	NASDAQ	CG	Thu, Mar 4, 2021	35.03	35.43	34.28	35.03
2222	NASDAQ	CG	Wed, Mar 3, 2021	35.62	35.62	35.08	35.13
2221	NASDAQ	CG	Tue, Mar 2, 2021	35.14	35.56	34.99	35.37
2220	NASDAQ	CG	Mon, Mar 1, 2021	34.99	35.26	34.38	35.14
2219	NASDAQ	CG	Fri, Feb 26, 2021	34.55	34.70	33.43	34.25
2218	NASDAQ	CG	Thu, Feb 25, 2021	35.47	35.72	34.38	34.47
2217	NASDAQ	CG	Wed, Feb 24, 2021	36.03	36.40	35.23	35.59
2216	NASDAQ	CG	Tue, Feb 23, 2021	36.09	36.40	35.20	36.23
2215	NASDAQ	CG	Mon, Feb 22, 2021	36.36	36.45	35.99	36.16
2214	NASDAQ	CG	Fri, Feb 19, 2021	36.60	36.83	36.30	36.50
2213	NASDAQ	CG	Thu, Feb 18, 2021	36.50	36.53	35.81	36.08
2212	NASDAQ	CG	Wed, Feb 17, 2021	36.77	37.14	36.26	36.55
2211	NASDAQ	CG	Tue, Feb 16, 2021	37.25	37.48	36.95	37.16
2210	NASDAQ	CG	Fri, Feb 12, 2021	37.34	37.34	36.90	37.16
2209	NASDAQ	CG	Thu, Feb 11, 2021	37.73	37.77	36.54	37.19
2208	NASDAQ	CG	Wed, Feb 10, 2021	37.71	37.81	36.97	37.41
2207	NASDAQ	CG	Tue, Feb 9, 2021	36.72	37.61	36.63	37.30
2206	NASDAQ	CG	Mon, Feb 8, 2021	36.98	37.08	36.21	36.61
2205	NASDAQ	CG	Fri, Feb 5, 2021	37.23	37.23	36.20	36.60
2204	NASDAQ	CG	Thu, Feb 4, 2021	33.80	36.14	33.76	36.10
2203	NASDAQ	CG	Wed, Feb 3, 2021	33.46	33.74	32.96	33.71
2202	NASDAQ	CG	Tue, Feb 2, 2021	32.79	33.74	32.79	33.48
2201	NASDAQ	CG	Mon, Feb 1, 2021	32.55	33.05	32.43	32.71
2200	NASDAQ	CG	Fri, Jan 29, 2021	32.73	32.80	31.74	32.27
2199	NASDAQ	CG	Thu, Jan 28, 2021	31.85	33.02	31.57	32.83
2198	NASDAQ	CG	Wed, Jan 27, 2021	31.99	32.11	31.18	31.49
2197	NASDAQ	CG	Tue, Jan 26, 2021	33.89	34.00	32.31	32.41
2196	NASDAQ	CG	Mon, Jan 25, 2021	33.40	33.60	32.77	33.01
2195	NASDAQ	CG	Fri, Jan 22, 2021	33.83	34.03	33.20	33.40
2194	NASDAQ	CG	Thu, Jan 21, 2021	34.79	34.79	34.00	34.10
2193	NASDAQ	CG	Wed, Jan 20, 2021	34.06	34.75	34.06	34.52
2192	NASDAQ	CG	Tue, Jan 19, 2021	34.02	34.69	34.02	34.28
2191	NASDAQ	CG	Fri, Jan 15, 2021	33.30	33.80	32.85	33.70
2190	NASDAQ	CG	Thu, Jan 14, 2021	33.41	34.06	33.06	33.76
2189	NASDAQ	CG	Wed, Jan 13, 2021	33.68	33.69	32.84	33.16
2188	NASDAQ	CG	Tue, Jan 12, 2021	32.91	33.89	32.86	33.41
2187	NASDAQ	CG	Mon, Jan 11, 2021	31.77	32.83	31.54	32.61
2186	NASDAQ	CG	Fri, Jan 8, 2021	31.70	32.23	31.51	32.16
2185	NASDAQ	CG	Thu, Jan 7, 2021	31.22	31.81	31.11	31.47
2184	NASDAQ	CG	Wed, Jan 6, 2021	31.42	31.78	30.65	31.03
2183	NASDAQ	CG	Tue, Jan 5, 2021	31.00	31.49	30.89	31.44
2182	NASDAQ	CG	Mon, Jan 4, 2021	31.60	31.60	30.41	31.11
2181	NASDAQ	CG	Thu, Dec 31, 2020	31.32	31.80	31.11	31.44
2180	NASDAQ	CG	Wed, Dec 30, 2020	31.41	32.03	31.31	31.42
2179	NASDAQ	CG	Tue, Dec 29, 2020	31.63	31.71	31.25	31.26
2178	NASDAQ	CG	Mon, Dec 28, 2020	31.59	31.72	31.34	31.44
2177	NASDAQ	CG	Thu, Dec 24, 2020	31.36	31.61	31.00	31.36
2176	NASDAQ	CG	Wed, Dec 23, 2020	31.23	31.75	31.07	31.38
2175	NASDAQ	CG	Tue, Dec 22, 2020	30.89	31.33	30.48	30.98
2174	NASDAQ	CG	Mon, Dec 21, 2020	30.43	30.99	30.11	30.84
2173	NASDAQ	CG	Fri, Dec 18, 2020	31.09	31.09	30.55	30.85
2172	NASDAQ	CG	Thu, Dec 17, 2020	30.93	31.25	30.77	31.15
2171	NASDAQ	CG	Wed, Dec 16, 2020	30.47	31.10	30.27	30.90
2170	NASDAQ	CG	Tue, Dec 15, 2020	29.67	30.32	29.66	30.29
2169	NASDAQ	CG	Mon, Dec 14, 2020	29.77	29.91	29.28	29.40
2168	NASDAQ	CG	Fri, Dec 11, 2020	29.43	29.98	29.38	29.64
2167	NASDAQ	CG	Thu, Dec 10, 2020	30.00	30.00	29.05	29.72
2166	NASDAQ	CG	Wed, Dec 9, 2020	30.00	30.18	29.69	30.00
2165	NASDAQ	CG	Tue, Dec 8, 2020	29.30	29.83	29.30	29.78
2164	NASDAQ	CG	Mon, Dec 7, 2020	29.22	29.75	29.22	29.34
2163	NASDAQ	CG	Fri, Dec 4, 2020	28.98	29.15	28.81	29.07
2162	NASDAQ	CG	Thu, Dec 3, 2020	28.92	29.26	28.70	28.81
2161	NASDAQ	CG	Wed, Dec 2, 2020	28.73	29.10	28.54	28.86
2160	NASDAQ	CG	Tue, Dec 1, 2020	28.75	29.10	28.39	28.67
2159	NASDAQ	CG	Mon, Nov 30, 2020	28.56	28.65	28.12	28.41
2158	NASDAQ	CG	Fri, Nov 27, 2020	28.93	29.03	28.56	28.63
2157	NASDAQ	CG	Wed, Nov 25, 2020	28.63	28.89	28.34	28.77
2156	NASDAQ	CG	Tue, Nov 24, 2020	28.17	29.01	27.95	28.70
2155	NASDAQ	CG	Mon, Nov 23, 2020	28.09	28.60	27.74	27.76
2154	NASDAQ	CG	Fri, Nov 20, 2020	28.71	28.71	27.74	27.94
2153	NASDAQ	CG	Thu, Nov 19, 2020	27.89	28.03	27.57	27.80
2152	NASDAQ	CG	Wed, Nov 18, 2020	28.67	28.91	27.90	27.96
2151	NASDAQ	CG	Tue, Nov 17, 2020	28.37	28.65	27.93	28.63
2150	NASDAQ	CG	Mon, Nov 16, 2020	28.32	28.57	27.73	28.45
2149	NASDAQ	CG	Fri, Nov 13, 2020	27.70	27.97	27.39	27.80
2148	NASDAQ	CG	Thu, Nov 12, 2020	27.60	27.73	27.25	27.44
2147	NASDAQ	CG	Wed, Nov 11, 2020	28.20	28.23	27.47	27.71
2146	NASDAQ	CG	Tue, Nov 10, 2020	27.49	28.13	27.18	27.99
2145	NASDAQ	CG	Mon, Nov 9, 2020	28.26	28.76	27.49	27.66
2144	NASDAQ	CG	Fri, Nov 6, 2020	27.85	27.85	26.96	27.32
2143	NASDAQ	CG	Thu, Nov 5, 2020	27.20	28.35	26.98	27.39
2142	NASDAQ	CG	Wed, Nov 4, 2020	25.36	26.73	25.36	26.47
2141	NASDAQ	CG	Tue, Nov 3, 2020	25.87	26.07	25.25	25.34
2140	NASDAQ	CG	Mon, Nov 2, 2020	25.13	25.78	24.97	25.39
2139	NASDAQ	CG	Fri, Oct 30, 2020	25.55	26.07	24.52	24.92
2138	NASDAQ	CG	Thu, Oct 29, 2020	25.20	25.67	24.43	25.56
2137	NASDAQ	CG	Wed, Oct 28, 2020	25.25	25.25	24.57	25.16
2136	NASDAQ	CG	Tue, Oct 27, 2020	26.10	26.59	25.70	25.77
2135	NASDAQ	CG	Mon, Oct 26, 2020	27.13	27.27	26.10	26.25
2134	NASDAQ	CG	Fri, Oct 23, 2020	27.95	27.98	27.14	27.46
2133	NASDAQ	CG	Thu, Oct 22, 2020	27.47	27.93	27.36	27.66
2132	NASDAQ	CG	Wed, Oct 21, 2020	27.79	27.79	27.11	27.43
2131	NASDAQ	CG	Tue, Oct 20, 2020	27.95	28.10	27.57	27.64
2130	NASDAQ	CG	Mon, Oct 19, 2020	27.98	28.24	27.67	27.70
2129	NASDAQ	CG	Fri, Oct 16, 2020	27.25	27.95	27.17	27.68
2128	NASDAQ	CG	Thu, Oct 15, 2020	26.51	27.39	26.24	27.27
2127	NASDAQ	CG	Wed, Oct 14, 2020	26.80	27.26	26.72	26.85
2126	NASDAQ	CG	Tue, Oct 13, 2020	27.10	27.19	26.67	26.77
2125	NASDAQ	CG	Mon, Oct 12, 2020	27.40	27.48	26.79	26.89
2124	NASDAQ	CG	Fri, Oct 9, 2020	26.78	26.89	26.45	26.80
2123	NASDAQ	CG	Thu, Oct 8, 2020	26.33	26.71	26.09	26.70
2122	NASDAQ	CG	Wed, Oct 7, 2020	25.99	26.21	25.65	25.92
2121	NASDAQ	CG	Tue, Oct 6, 2020	25.83	26.40	25.67	25.77
2120	NASDAQ	CG	Mon, Oct 5, 2020	25.61	26.05	25.50	26.02
2119	NASDAQ	CG	Fri, Oct 2, 2020	24.21	25.58	24.21	25.30
2118	NASDAQ	CG	Thu, Oct 1, 2020	24.95	25.11	24.57	24.88
2117	NASDAQ	CG	Wed, Sep 30, 2020	24.57	24.91	24.47	24.67
2116	NASDAQ	CG	Tue, Sep 29, 2020	24.80	24.88	24.56	24.61
2115	NASDAQ	CG	Mon, Sep 28, 2020	24.04	24.87	24.04	24.74
2114	NASDAQ	CG	Fri, Sep 25, 2020	23.48	23.97	23.48	23.69
2113	NASDAQ	CG	Thu, Sep 24, 2020	24.15	24.15	23.48	23.57
2112	NASDAQ	CG	Wed, Sep 23, 2020	24.57	24.84	23.96	24.07
2111	NASDAQ	CG	Tue, Sep 22, 2020	24.65	24.80	24.01	24.57
2110	NASDAQ	CG	Mon, Sep 21, 2020	24.11	24.66	24.04	24.53
2109	NASDAQ	CG	Fri, Sep 18, 2020	25.00	25.11	24.58	24.73
2108	NASDAQ	CG	Thu, Sep 17, 2020	25.30	25.30	24.78	24.89
2107	NASDAQ	CG	Wed, Sep 16, 2020	25.99	26.22	25.65	25.80
2106	NASDAQ	CG	Tue, Sep 15, 2020	25.71	26.04	25.50	25.81
2105	NASDAQ	CG	Mon, Sep 14, 2020	25.35	25.83	25.05	25.53
2104	NASDAQ	CG	Fri, Sep 11, 2020	25.54	25.91	25.13	25.17
2103	NASDAQ	CG	Thu, Sep 10, 2020	25.80	26.26	25.24	25.28
2102	NASDAQ	CG	Wed, Sep 9, 2020	25.16	25.66	24.74	25.61
2101	NASDAQ	CG	Tue, Sep 8, 2020	25.17	25.34	24.20	24.97
2100	NASDAQ	CG	Fri, Sep 4, 2020	26.01	26.43	25.03	25.82
2099	NASDAQ	CG	Thu, Sep 3, 2020	26.75	26.83	25.56	25.88
2098	NASDAQ	CG	Wed, Sep 2, 2020	26.55	27.06	26.21	26.88
2097	NASDAQ	CG	Tue, Sep 1, 2020	25.81	27.36	25.62	26.61
2096	NASDAQ	CG	Mon, Aug 31, 2020	26.19	26.28	25.76	25.81
2095	NASDAQ	CG	Fri, Aug 28, 2020	26.56	26.65	25.49	26.07
2094	NASDAQ	CG	Thu, Aug 27, 2020	26.96	27.02	26.45	26.62
2093	NASDAQ	CG	Wed, Aug 26, 2020	26.52	27.23	25.54	26.94
2092	NASDAQ	CG	Tue, Aug 25, 2020	26.81	26.85	26.33	26.38
2091	NASDAQ	CG	Mon, Aug 24, 2020	26.61	26.72	26.21	26.62
2090	NASDAQ	CG	Fri, Aug 21, 2020	26.41	26.65	26.29	26.60
2089	NASDAQ	CG	Thu, Aug 20, 2020	27.00	27.00	26.36	26.39
2088	NASDAQ	CG	Wed, Aug 19, 2020	27.33	27.52	27.16	27.18
2087	NASDAQ	CG	Tue, Aug 18, 2020	27.43	28.12	27.20	27.36
2086	NASDAQ	CG	Mon, Aug 17, 2020	27.23	27.44	27.05	27.38
2085	NASDAQ	CG	Fri, Aug 14, 2020	26.92	27.25	26.85	27.14
2084	NASDAQ	CG	Thu, Aug 13, 2020	27.32	27.57	26.89	27.00
2083	NASDAQ	CG	Wed, Aug 12, 2020	27.25	27.58	27.08	27.29
2082	NASDAQ	CG	Tue, Aug 11, 2020	27.16	27.50	26.90	26.96
2081	NASDAQ	CG	Mon, Aug 10, 2020	27.43	27.47	26.90	27.21
2080	NASDAQ	CG	Fri, Aug 7, 2020	27.41	27.69	27.11	27.48
2079	NASDAQ	CG	Thu, Aug 6, 2020	28.06	28.33	27.66	27.70
2078	NASDAQ	CG	Wed, Aug 5, 2020	27.80	28.26	27.58	28.23
2077	NASDAQ	CG	Tue, Aug 4, 2020	27.91	28.25	27.38	27.89
2076	NASDAQ	CG	Mon, Aug 3, 2020	28.49	28.87	27.87	28.35
2075	NASDAQ	CG	Fri, Jul 31, 2020	29.24	29.28	28.06	28.47
2074	NASDAQ	CG	Thu, Jul 30, 2020	29.39	29.60	28.92	29.29
2073	NASDAQ	CG	Wed, Jul 29, 2020	29.11	29.77	28.97	29.61
2072	NASDAQ	CG	Tue, Jul 28, 2020	29.05	29.25	28.80	28.89
2071	NASDAQ	CG	Mon, Jul 27, 2020	28.68	29.32	28.55	29.15
2070	NASDAQ	CG	Fri, Jul 24, 2020	28.81	28.95	28.52	28.71
2069	NASDAQ	CG	Thu, Jul 23, 2020	29.24	29.62	28.83	29.02
2068	NASDAQ	CG	Wed, Jul 22, 2020	29.55	29.83	29.34	29.40
2067	NASDAQ	CG	Tue, Jul 21, 2020	29.14	29.82	28.89	29.58
2066	NASDAQ	CG	Mon, Jul 20, 2020	28.85	29.36	28.85	29.05
2065	NASDAQ	CG	Fri, Jul 17, 2020	28.87	29.22	28.70	29.05
2064	NASDAQ	CG	Thu, Jul 16, 2020	28.90	29.03	28.63	28.86
2063	NASDAQ	CG	Wed, Jul 15, 2020	28.92	29.27	28.64	29.12
2062	NASDAQ	CG	Tue, Jul 14, 2020	27.28	28.56	27.22	28.50
2061	NASDAQ	CG	Mon, Jul 13, 2020	28.80	28.80	27.38	27.44
2060	NASDAQ	CG	Fri, Jul 10, 2020	28.17	28.27	27.80	28.25
2059	NASDAQ	CG	Thu, Jul 9, 2020	28.48	28.60	27.52	28.17
2058	NASDAQ	CG	Wed, Jul 8, 2020	27.04	28.57	26.89	28.50
2057	NASDAQ	CG	Tue, Jul 7, 2020	27.73	27.88	27.00	27.07
2056	NASDAQ	CG	Mon, Jul 6, 2020	28.56	28.61	27.95	28.13
2055	NASDAQ	CG	Thu, Jul 2, 2020	28.38	28.50	27.81	27.97
2054	NASDAQ	CG	Wed, Jul 1, 2020	28.04	28.38	27.29	27.89
2053	NASDAQ	CG	Tue, Jun 30, 2020	27.36	28.06	27.17	27.90
2052	NASDAQ	CG	Mon, Jun 29, 2020	26.77	27.50	26.47	27.29
2051	NASDAQ	CG	Fri, Jun 26, 2020	28.25	28.47	26.27	26.47
2050	NASDAQ	CG	Thu, Jun 25, 2020	28.23	29.09	28.10	28.39
2049	NASDAQ	CG	Wed, Jun 24, 2020	28.92	29.42	28.08	28.39
2048	NASDAQ	CG	Tue, Jun 23, 2020	29.66	30.00	29.11	29.34
2047	NASDAQ	CG	Mon, Jun 22, 2020	29.64	30.00	28.38	29.08
2046	NASDAQ	CG	Fri, Jun 19, 2020	31.71	31.71	29.57	29.85
2045	NASDAQ	CG	Thu, Jun 18, 2020	30.40	31.16	29.97	30.94
2044	NASDAQ	CG	Wed, Jun 17, 2020	30.97	31.42	30.47	30.80
2043	NASDAQ	CG	Tue, Jun 16, 2020	31.28	31.86	30.09	30.56
2042	NASDAQ	CG	Mon, Jun 15, 2020	28.29	31.10	28.11	30.77
2041	NASDAQ	CG	Fri, Jun 12, 2020	29.00	29.46	28.40	29.38
2040	NASDAQ	CG	Thu, Jun 11, 2020	28.50	28.72	27.91	28.04
2039	NASDAQ	CG	Wed, Jun 10, 2020	29.97	30.27	29.56	29.96
2038	NASDAQ	CG	Tue, Jun 9, 2020	29.71	30.38	29.29	29.95
2037	NASDAQ	CG	Mon, Jun 8, 2020	30.26	30.85	29.69	30.69
2036	NASDAQ	CG	Fri, Jun 5, 2020	30.63	31.47	29.47	29.66
2035	NASDAQ	CG	Thu, Jun 4, 2020	29.87	30.58	29.58	29.75
2034	NASDAQ	CG	Wed, Jun 3, 2020	29.11	30.18	28.84	30.07
2033	NASDAQ	CG	Tue, Jun 2, 2020	28.53	29.16	28.29	28.90
2032	NASDAQ	CG	Mon, Jun 1, 2020	27.66	28.65	27.52	28.12
2031	NASDAQ	CG	Fri, May 29, 2020	28.20	28.81	27.13	27.66
2030	NASDAQ	CG	Thu, May 28, 2020	28.45	28.73	27.50	27.97
2029	NASDAQ	CG	Wed, May 27, 2020	28.40	29.00	27.59	28.09
2028	NASDAQ	CG	Tue, May 26, 2020	27.28	28.93	27.15	27.85
2027	NASDAQ	CG	Fri, May 22, 2020	26.14	26.93	25.91	26.82
2026	NASDAQ	CG	Thu, May 21, 2020	26.10	26.59	26.01	26.50
2025	NASDAQ	CG	Wed, May 20, 2020	25.44	26.15	25.32	25.93
2024	NASDAQ	CG	Tue, May 19, 2020	25.10	25.96	24.55	24.96
2023	NASDAQ	CG	Mon, May 18, 2020	24.15	25.37	24.12	25.04
2022	NASDAQ	CG	Fri, May 15, 2020	23.43	23.66	22.95	23.48
2021	NASDAQ	CG	Thu, May 14, 2020	22.91	23.83	22.36	23.73
2020	NASDAQ	CG	Wed, May 13, 2020	24.38	25.11	23.14	23.50
2019	NASDAQ	CG	Tue, May 12, 2020	24.62	25.13	24.25	24.35
2018	NASDAQ	CG	Mon, May 11, 2020	24.18	24.83	23.99	24.58
2017	NASDAQ	CG	Fri, May 8, 2020	24.49	24.65	24.09	24.55
2016	NASDAQ	CG	Thu, May 7, 2020	23.56	24.13	23.30	23.90
2015	NASDAQ	CG	Wed, May 6, 2020	23.50	24.01	23.04	23.06
2014	NASDAQ	CG	Tue, May 5, 2020	22.20	23.50	22.16	23.19
2013	NASDAQ	CG	Mon, May 4, 2020	21.69	21.99	21.36	21.98
2012	NASDAQ	CG	Fri, May 1, 2020	23.04	23.17	21.60	22.18
2011	NASDAQ	CG	Thu, Apr 30, 2020	23.50	24.84	22.61	23.44
2010	NASDAQ	CG	Wed, Apr 29, 2020	25.17	26.36	25.17	25.96
2009	NASDAQ	CG	Tue, Apr 28, 2020	25.00	25.72	24.53	24.81
2008	NASDAQ	CG	Mon, Apr 27, 2020	22.97	24.55	22.83	24.44
2007	NASDAQ	CG	Fri, Apr 24, 2020	22.23	22.66	22.01	22.58
2006	NASDAQ	CG	Thu, Apr 23, 2020	21.81	22.55	21.77	22.20
2005	NASDAQ	CG	Wed, Apr 22, 2020	21.18	21.84	21.08	21.69
2004	NASDAQ	CG	Tue, Apr 21, 2020	21.39	21.54	20.80	21.00
2003	NASDAQ	CG	Mon, Apr 20, 2020	22.69	22.69	21.84	21.87
2002	NASDAQ	CG	Fri, Apr 17, 2020	23.40	23.69	22.70	22.95
2001	NASDAQ	CG	Thu, Apr 16, 2020	22.69	22.98	22.00	22.68
2000	NASDAQ	CG	Wed, Apr 15, 2020	24.04	24.04	22.52	22.68
1999	NASDAQ	CG	Tue, Apr 14, 2020	23.50	24.01	23.13	24.01
1998	NASDAQ	CG	Mon, Apr 13, 2020	23.57	23.88	21.50	22.81
1997	NASDAQ	CG	Thu, Apr 9, 2020	23.00	24.94	22.99	24.06
1996	NASDAQ	CG	Wed, Apr 8, 2020	22.70	23.12	21.95	22.97
1995	NASDAQ	CG	Tue, Apr 7, 2020	22.95	23.59	21.86	22.22
1994	NASDAQ	CG	Mon, Apr 6, 2020	20.82	22.03	20.81	21.82
1993	NASDAQ	CG	Fri, Apr 3, 2020	19.97	20.45	18.85	19.89
1992	NASDAQ	CG	Thu, Apr 2, 2020	19.50	20.60	19.42	20.19
1991	NASDAQ	CG	Wed, Apr 1, 2020	20.96	20.96	19.50	19.71
1990	NASDAQ	CG	Tue, Mar 31, 2020	22.53	22.80	21.44	21.65
1989	NASDAQ	CG	Mon, Mar 30, 2020	22.61	23.15	21.55	22.52
1988	NASDAQ	CG	Fri, Mar 27, 2020	22.49	23.29	21.62	22.74
1987	NASDAQ	CG	Thu, Mar 26, 2020	22.51	24.60	22.35	23.73
1986	NASDAQ	CG	Wed, Mar 25, 2020	20.45	23.43	20.13	22.44
1985	NASDAQ	CG	Tue, Mar 24, 2020	19.38	20.46	19.15	20.03
1984	NASDAQ	CG	Mon, Mar 23, 2020	18.51	18.97	17.35	18.21
1983	NASDAQ	CG	Fri, Mar 20, 2020	20.64	22.13	18.70	19.39
1982	NASDAQ	CG	Thu, Mar 19, 2020	17.18	20.28	16.67	19.98
1981	NASDAQ	CG	Wed, Mar 18, 2020	17.40	17.41	15.21	17.08
1980	NASDAQ	CG	Tue, Mar 17, 2020	19.06	19.75	17.60	18.33
1979	NASDAQ	CG	Mon, Mar 16, 2020	19.95	20.41	16.50	18.62
1978	NASDAQ	CG	Fri, Mar 13, 2020	21.88	23.75	21.01	23.63
1977	NASDAQ	CG	Thu, Mar 12, 2020	20.27	21.59	18.91	20.76
1976	NASDAQ	CG	Wed, Mar 11, 2020	22.81	23.26	21.81	22.35
1975	NASDAQ	CG	Tue, Mar 10, 2020	24.10	24.77	21.97	23.49
1974	NASDAQ	CG	Mon, Mar 9, 2020	24.00	25.23	22.54	23.23
1973	NASDAQ	CG	Fri, Mar 6, 2020	28.00	28.36	25.68	26.37
1972	NASDAQ	CG	Thu, Mar 5, 2020	28.18	29.13	28.03	28.62
1971	NASDAQ	CG	Wed, Mar 4, 2020	29.82	30.05	28.68	28.98
1970	NASDAQ	CG	Tue, Mar 3, 2020	30.50	31.04	28.33	29.23
1969	NASDAQ	CG	Mon, Mar 2, 2020	28.58	30.57	28.58	30.53
1968	NASDAQ	CG	Fri, Feb 28, 2020	27.76	28.84	26.94	28.46
1967	NASDAQ	CG	Thu, Feb 27, 2020	28.82	29.47	28.08	28.87
1966	NASDAQ	CG	Wed, Feb 26, 2020	29.40	30.13	29.29	29.82
1965	NASDAQ	CG	Tue, Feb 25, 2020	31.08	31.26	29.24	29.28
1964	NASDAQ	CG	Mon, Feb 24, 2020	29.96	31.15	29.54	30.91
1963	NASDAQ	CG	Fri, Feb 21, 2020	31.12	31.44	30.66	31.27
1962	NASDAQ	CG	Thu, Feb 20, 2020	31.86	32.02	30.86	31.36
1961	NASDAQ	CG	Wed, Feb 19, 2020	32.08	32.48	31.52	31.75
1960	NASDAQ	CG	Tue, Feb 18, 2020	32.10	32.48	31.45	32.00
1959	NASDAQ	CG	Fri, Feb 14, 2020	32.55	32.77	31.78	32.13
1958	NASDAQ	CG	Thu, Feb 13, 2020	33.61	33.70	32.82	32.94
1957	NASDAQ	CG	Wed, Feb 12, 2020	33.59	33.85	33.40	33.69
1956	NASDAQ	CG	Tue, Feb 11, 2020	33.17	33.86	33.17	33.60
1955	NASDAQ	CG	Mon, Feb 10, 2020	32.86	33.56	32.86	33.41
1954	NASDAQ	CG	Fri, Feb 7, 2020	32.34	33.17	32.26	32.87
1953	NASDAQ	CG	Thu, Feb 6, 2020	32.45	32.62	31.61	32.45
1952	NASDAQ	CG	Wed, Feb 5, 2020	32.85	33.50	31.87	32.66
1951	NASDAQ	CG	Tue, Feb 4, 2020	32.54	33.68	32.54	33.50
1950	NASDAQ	CG	Mon, Feb 3, 2020	32.64	33.02	32.07	32.20
1949	NASDAQ	CG	Fri, Jan 31, 2020	32.62	32.71	31.82	32.48
1948	NASDAQ	CG	Thu, Jan 30, 2020	33.26	33.82	32.22	32.65
1947	NASDAQ	CG	Wed, Jan 29, 2020	33.51	33.87	33.29	33.68
1946	NASDAQ	CG	Tue, Jan 28, 2020	32.41	33.48	32.41	33.16
1945	NASDAQ	CG	Mon, Jan 27, 2020	32.90	33.12	32.37	32.91
1944	NASDAQ	CG	Fri, Jan 24, 2020	34.81	34.98	33.46	33.72
1943	NASDAQ	CG	Thu, Jan 23, 2020	34.41	34.53	34.00	34.45
1942	NASDAQ	CG	Wed, Jan 22, 2020	33.80	34.38	33.50	34.28
1941	NASDAQ	CG	Tue, Jan 21, 2020	33.22	33.95	33.11	33.41
1940	NASDAQ	CG	Fri, Jan 17, 2020	33.25	33.31	32.97	33.28
1939	NASDAQ	CG	Thu, Jan 16, 2020	32.11	32.99	32.11	32.94
1938	NASDAQ	CG	Wed, Jan 15, 2020	31.43	32.25	31.39	32.00
1937	NASDAQ	CG	Tue, Jan 14, 2020	31.75	32.09	31.37	31.43
1936	NASDAQ	CG	Mon, Jan 13, 2020	31.55	31.80	31.42	31.64
1935	NASDAQ	CG	Fri, Jan 10, 2020	31.88	31.88	31.44	31.54
1934	NASDAQ	CG	Thu, Jan 9, 2020	31.70	31.99	31.38	31.77
1933	NASDAQ	CG	Wed, Jan 8, 2020	31.49	31.53	31.26	31.48
1932	NASDAQ	CG	Tue, Jan 7, 2020	31.30	31.59	31.28	31.35
1931	NASDAQ	CG	Mon, Jan 6, 2020	31.36	31.59	30.76	31.45
1930	NASDAQ	CG	Fri, Jan 3, 2020	32.00	32.00	30.60	31.45
1929	NASDAQ	CG	Thu, Jan 2, 2020	32.25	32.46	31.33	32.02
1928	NASDAQ	CG	Tue, Dec 31, 2019	31.81	32.50	31.74	32.08
1927	NASDAQ	CG	Mon, Dec 30, 2019	31.22	32.07	31.13	31.75
1926	NASDAQ	CG	Fri, Dec 27, 2019	31.24	31.45	31.02	31.22
1925	NASDAQ	CG	Thu, Dec 26, 2019	31.15	31.26	30.68	31.25
1924	NASDAQ	CG	Tue, Dec 24, 2019	31.00	31.29	30.85	31.15
1923	NASDAQ	CG	Mon, Dec 23, 2019	31.29	31.37	30.76	31.02
1922	NASDAQ	CG	Fri, Dec 20, 2019	31.56	31.56	31.05	31.22
1921	NASDAQ	CG	Thu, Dec 19, 2019	30.58	31.61	30.50	31.28
1920	NASDAQ	CG	Wed, Dec 18, 2019	30.59	31.08	30.59	30.83
1919	NASDAQ	CG	Tue, Dec 17, 2019	30.45	31.06	30.35	30.58
1918	NASDAQ	CG	Mon, Dec 16, 2019	29.90	30.42	29.75	30.33
1917	NASDAQ	CG	Fri, Dec 13, 2019	29.70	29.99	29.08	29.69
1916	NASDAQ	CG	Thu, Dec 12, 2019	30.00	30.16	29.70	29.83
1915	NASDAQ	CG	Wed, Dec 11, 2019	29.38	30.26	29.38	30.18
1914	NASDAQ	CG	Tue, Dec 10, 2019	29.21	29.87	29.14	29.43
1913	NASDAQ	CG	Mon, Dec 9, 2019	29.49	29.79	29.16	29.17
1912	NASDAQ	CG	Fri, Dec 6, 2019	29.53	29.82	29.37	29.49
1911	NASDAQ	CG	Thu, Dec 5, 2019	29.26	29.73	29.23	29.46
1910	NASDAQ	CG	Wed, Dec 4, 2019	28.79	29.50	28.79	29.23
1909	NASDAQ	CG	Tue, Dec 3, 2019	29.04	29.33	28.47	28.61
1908	NASDAQ	CG	Mon, Dec 2, 2019	29.68	29.81	29.46	29.63
1907	NASDAQ	CG	Fri, Nov 29, 2019	29.80	30.03	29.71	29.80
1906	NASDAQ	CG	Wed, Nov 27, 2019	29.50	29.93	29.19	29.88
1905	NASDAQ	CG	Tue, Nov 26, 2019	28.83	30.30	28.83	29.55
1904	NASDAQ	CG	Mon, Nov 25, 2019	29.00	29.11	28.68	28.90
1903	NASDAQ	CG	Fri, Nov 22, 2019	28.76	28.76	28.50	28.59
1902	NASDAQ	CG	Thu, Nov 21, 2019	28.46	28.96	28.44	28.56
1901	NASDAQ	CG	Wed, Nov 20, 2019	28.24	28.84	28.24	28.56
1900	NASDAQ	CG	Tue, Nov 19, 2019	28.43	28.48	28.17	28.36
1899	NASDAQ	CG	Mon, Nov 18, 2019	28.40	28.53	28.24	28.29
1898	NASDAQ	CG	Fri, Nov 15, 2019	28.20	28.48	28.07	28.40
1897	NASDAQ	CG	Thu, Nov 14, 2019	27.91	28.16	27.90	28.15
1896	NASDAQ	CG	Wed, Nov 13, 2019	27.88	28.01	27.59	27.90
1895	NASDAQ	CG	Tue, Nov 12, 2019	27.65	27.97	27.40	27.94
1894	NASDAQ	CG	Mon, Nov 11, 2019	27.20	27.62	27.11	27.53
1893	NASDAQ	CG	Fri, Nov 8, 2019	27.17	27.62	27.08	27.39
1892	NASDAQ	CG	Thu, Nov 7, 2019	27.82	27.96	27.21	27.50
1891	NASDAQ	CG	Wed, Nov 6, 2019	27.80	28.00	27.37	27.54
1890	NASDAQ	CG	Tue, Nov 5, 2019	28.15	28.20	27.55	27.98
1889	NASDAQ	CG	Mon, Nov 4, 2019	28.07	28.13	27.75	27.98
1888	NASDAQ	CG	Fri, Nov 1, 2019	27.50	28.04	27.25	27.99
1887	NASDAQ	CG	Thu, Oct 31, 2019	27.96	27.96	27.19	27.28
1886	NASDAQ	CG	Wed, Oct 30, 2019	27.42	27.81	27.29	27.52
1885	NASDAQ	CG	Tue, Oct 29, 2019	27.34	27.86	27.34	27.50
1884	NASDAQ	CG	Mon, Oct 28, 2019	27.50	27.93	26.81	27.50
1883	NASDAQ	CG	Fri, Oct 25, 2019	26.95	27.60	26.78	27.33
1882	NASDAQ	CG	Thu, Oct 24, 2019	27.46	27.51	26.48	27.11
1881	NASDAQ	CG	Wed, Oct 23, 2019	26.97	27.85	26.94	27.43
1880	NASDAQ	CG	Tue, Oct 22, 2019	27.59	27.77	27.02	27.08
1879	NASDAQ	CG	Mon, Oct 21, 2019	27.08	27.63	27.03	27.52
1878	NASDAQ	CG	Fri, Oct 18, 2019	27.00	27.29	26.86	26.98
1877	NASDAQ	CG	Thu, Oct 17, 2019	26.63	27.15	26.63	27.13
1876	NASDAQ	CG	Wed, Oct 16, 2019	26.44	26.72	26.31	26.61
1875	NASDAQ	CG	Tue, Oct 15, 2019	25.95	26.52	25.85	26.47
1874	NASDAQ	CG	Mon, Oct 14, 2019	25.74	26.00	25.52	25.81
1873	NASDAQ	CG	Fri, Oct 11, 2019	25.75	26.31	25.55	25.77
1872	NASDAQ	CG	Thu, Oct 10, 2019	25.15	25.82	25.15	25.61
1871	NASDAQ	CG	Wed, Oct 9, 2019	25.08	25.57	25.04	25.32
1870	NASDAQ	CG	Tue, Oct 8, 2019	24.84	25.22	24.54	24.93
1869	NASDAQ	CG	Mon, Oct 7, 2019	24.68	25.06	24.45	24.94
1868	NASDAQ	CG	Fri, Oct 4, 2019	24.85	25.16	24.68	24.80
1867	NASDAQ	CG	Thu, Oct 3, 2019	24.46	24.85	23.91	24.79
1866	NASDAQ	CG	Wed, Oct 2, 2019	24.51	24.76	23.45	24.33
1865	NASDAQ	CG	Tue, Oct 1, 2019	25.64	25.98	24.79	24.96
1864	NASDAQ	CG	Mon, Sep 30, 2019	25.72	25.72	25.06	25.56
1863	NASDAQ	CG	Fri, Sep 27, 2019	26.92	27.02	25.51	25.69
1862	NASDAQ	CG	Thu, Sep 26, 2019	26.88	26.94	26.65	26.75
1861	NASDAQ	CG	Wed, Sep 25, 2019	26.07	26.87	26.02	26.77
1860	NASDAQ	CG	Tue, Sep 24, 2019	26.45	26.94	26.20	26.40
1859	NASDAQ	CG	Mon, Sep 23, 2019	26.52	26.73	26.10	26.50
1858	NASDAQ	CG	Fri, Sep 20, 2019	26.61	26.99	26.39	26.60
1857	NASDAQ	CG	Thu, Sep 19, 2019	26.16	27.00	26.12	26.60
1856	NASDAQ	CG	Wed, Sep 18, 2019	25.86	26.13	25.62	26.12
1855	NASDAQ	CG	Tue, Sep 17, 2019	26.05	26.20	25.89	26.02
1854	NASDAQ	CG	Mon, Sep 16, 2019	25.50	26.13	25.26	26.06
1853	NASDAQ	CG	Fri, Sep 13, 2019	25.80	26.18	25.25	25.79
1852	NASDAQ	CG	Thu, Sep 12, 2019	25.06	26.00	25.01	25.63
1851	NASDAQ	CG	Wed, Sep 11, 2019	24.55	25.24	24.30	24.92
1850	NASDAQ	CG	Tue, Sep 10, 2019	25.08	25.32	24.22	24.44
1849	NASDAQ	CG	Mon, Sep 9, 2019	24.55	25.18	24.48	25.11
1848	NASDAQ	CG	Fri, Sep 6, 2019	24.38	24.98	24.22	24.54
1847	NASDAQ	CG	Thu, Sep 5, 2019	23.50	24.44	23.32	24.24
1846	NASDAQ	CG	Wed, Sep 4, 2019	22.40	23.29	21.99	23.07
1845	NASDAQ	CG	Tue, Sep 3, 2019	22.46	22.68	21.85	22.17
1844	NASDAQ	CG	Fri, Aug 30, 2019	22.99	23.10	22.53	22.78
1843	NASDAQ	CG	Thu, Aug 29, 2019	22.75	23.09	22.67	22.96
1842	NASDAQ	CG	Wed, Aug 28, 2019	22.29	22.65	22.13	22.61
1841	NASDAQ	CG	Tue, Aug 27, 2019	22.10	22.48	21.90	22.40
1840	NASDAQ	CG	Mon, Aug 26, 2019	22.15	22.33	21.79	21.80
1839	NASDAQ	CG	Fri, Aug 23, 2019	22.68	22.78	21.96	22.02
1838	NASDAQ	CG	Thu, Aug 22, 2019	22.99	23.14	22.50	22.76
1837	NASDAQ	CG	Wed, Aug 21, 2019	22.40	22.81	22.15	22.70
1836	NASDAQ	CG	Tue, Aug 20, 2019	21.95	22.39	21.83	22.17
1835	NASDAQ	CG	Mon, Aug 19, 2019	22.29	22.44	22.02	22.07
1834	NASDAQ	CG	Fri, Aug 16, 2019	21.21	21.84	21.04	21.71
1833	NASDAQ	CG	Thu, Aug 15, 2019	21.60	21.74	20.74	21.07
1832	NASDAQ	CG	Wed, Aug 14, 2019	21.54	21.81	21.22	21.46
1831	NASDAQ	CG	Tue, Aug 13, 2019	21.64	22.34	21.41	22.03
1830	NASDAQ	CG	Mon, Aug 12, 2019	22.29	22.29	21.38	21.69
1829	NASDAQ	CG	Fri, Aug 9, 2019	23.23	23.27	22.47	22.50
1828	NASDAQ	CG	Thu, Aug 8, 2019	23.50	24.00	23.37	23.64
1827	NASDAQ	CG	Wed, Aug 7, 2019	22.98	23.50	22.57	23.46
1826	NASDAQ	CG	Tue, Aug 6, 2019	22.75	23.42	22.67	23.36
1825	NASDAQ	CG	Mon, Aug 5, 2019	22.52	22.59	21.50	22.49
1824	NASDAQ	CG	Fri, Aug 2, 2019	23.20	23.20	22.46	22.95
1823	NASDAQ	CG	Thu, Aug 1, 2019	24.44	24.44	23.12	23.28
1822	NASDAQ	CG	Wed, Jul 31, 2019	25.90	25.99	23.80	23.85
1821	NASDAQ	CG	Tue, Jul 30, 2019	24.66	24.76	24.34	24.68
1820	NASDAQ	CG	Mon, Jul 29, 2019	25.09	25.09	24.21	24.65
1819	NASDAQ	CG	Fri, Jul 26, 2019	24.95	25.16	24.72	24.96
1818	NASDAQ	CG	Thu, Jul 25, 2019	24.81	25.00	24.31	24.92
1817	NASDAQ	CG	Wed, Jul 24, 2019	24.10	24.97	23.88	24.84
1816	NASDAQ	CG	Tue, Jul 23, 2019	23.71	24.04	23.28	24.00
1815	NASDAQ	CG	Mon, Jul 22, 2019	23.25	23.91	22.21	23.76
1814	NASDAQ	CG	Fri, Jul 19, 2019	23.64	23.73	22.96	23.03
1813	NASDAQ	CG	Thu, Jul 18, 2019	23.60	23.95	23.27	23.49
1812	NASDAQ	CG	Wed, Jul 17, 2019	24.00	24.05	23.61	23.67
1811	NASDAQ	CG	Tue, Jul 16, 2019	23.90	24.10	23.76	23.93
1810	NASDAQ	CG	Mon, Jul 15, 2019	24.22	24.22	23.59	23.77
1809	NASDAQ	CG	Fri, Jul 12, 2019	24.29	24.56	24.00	24.03
1808	NASDAQ	CG	Thu, Jul 11, 2019	24.27	24.49	23.96	24.08
1807	NASDAQ	CG	Wed, Jul 10, 2019	24.65	24.90	24.01	24.28
1806	NASDAQ	CG	Tue, Jul 9, 2019	23.10	25.00	23.10	24.29
1805	NASDAQ	CG	Mon, Jul 8, 2019	23.39	23.58	23.01	23.34
1804	NASDAQ	CG	Fri, Jul 5, 2019	23.68	23.87	23.48	23.66
1803	NASDAQ	CG	Wed, Jul 3, 2019	23.74	24.06	23.35	23.68
1802	NASDAQ	CG	Tue, Jul 2, 2019	23.33	23.82	22.96	23.81
1801	NASDAQ	CG	Mon, Jul 1, 2019	22.96	23.34	22.61	23.34
1800	NASDAQ	CG	Fri, Jun 28, 2019	22.32	22.81	22.16	22.61
1799	NASDAQ	CG	Thu, Jun 27, 2019	22.00	22.31	21.97	22.18
1798	NASDAQ	CG	Wed, Jun 26, 2019	21.70	22.00	21.64	21.89
1797	NASDAQ	CG	Tue, Jun 25, 2019	21.85	22.07	21.65	21.69
1796	NASDAQ	CG	Mon, Jun 24, 2019	22.19	22.28	21.86	21.91
1795	NASDAQ	CG	Fri, Jun 21, 2019	22.19	22.62	22.19	22.28
1794	NASDAQ	CG	Thu, Jun 20, 2019	22.74	23.00	22.19	22.39
1793	NASDAQ	CG	Wed, Jun 19, 2019	22.17	22.60	22.15	22.56
1792	NASDAQ	CG	Tue, Jun 18, 2019	22.23	22.48	21.99	22.10
1791	NASDAQ	CG	Mon, Jun 17, 2019	21.78	22.20	21.72	22.18
1790	NASDAQ	CG	Fri, Jun 14, 2019	21.79	22.00	21.71	21.78
1789	NASDAQ	CG	Thu, Jun 13, 2019	21.70	21.92	21.67	21.87
1788	NASDAQ	CG	Wed, Jun 12, 2019	21.36	21.59	21.16	21.57
1787	NASDAQ	CG	Tue, Jun 11, 2019	21.53	21.85	21.39	21.53
1786	NASDAQ	CG	Mon, Jun 10, 2019	21.46	21.73	21.16	21.34
1785	NASDAQ	CG	Fri, Jun 7, 2019	21.00	21.59	20.61	21.54
1784	NASDAQ	CG	Thu, Jun 6, 2019	20.73	20.97	20.70	20.93
1783	NASDAQ	CG	Wed, Jun 5, 2019	20.59	20.85	20.22	20.76
1782	NASDAQ	CG	Tue, Jun 4, 2019	20.00	20.50	19.83	20.45
1781	NASDAQ	CG	Mon, Jun 3, 2019	19.52	19.96	19.50	19.80
1780	NASDAQ	CG	Fri, May 31, 2019	20.00	20.21	19.66	19.70
1779	NASDAQ	CG	Thu, May 30, 2019	20.07	20.30	20.03	20.29
1778	NASDAQ	CG	Wed, May 29, 2019	19.93	20.10	19.86	19.94
1777	NASDAQ	CG	Tue, May 28, 2019	20.24	20.44	20.09	20.10
1776	NASDAQ	CG	Fri, May 24, 2019	20.27	20.38	20.21	20.29
1775	NASDAQ	CG	Thu, May 23, 2019	20.60	20.74	20.06	20.21
1774	NASDAQ	CG	Wed, May 22, 2019	20.58	20.90	20.57	20.78
1773	NASDAQ	CG	Tue, May 21, 2019	20.69	20.90	20.27	20.71
1772	NASDAQ	CG	Mon, May 20, 2019	20.81	20.94	20.52	20.76
1771	NASDAQ	CG	Fri, May 17, 2019	20.93	21.09	20.85	20.93
1770	NASDAQ	CG	Thu, May 16, 2019	20.75	21.17	20.73	21.06
1769	NASDAQ	CG	Wed, May 15, 2019	20.40	21.01	20.27	20.83
1768	NASDAQ	CG	Tue, May 14, 2019	20.28	20.50	20.28	20.46
1767	NASDAQ	CG	Mon, May 13, 2019	20.22	20.45	20.02	20.09
1766	NASDAQ	CG	Fri, May 10, 2019	20.51	20.71	20.38	20.62
1765	NASDAQ	CG	Thu, May 9, 2019	20.54	20.93	20.50	20.76
1764	NASDAQ	CG	Wed, May 8, 2019	20.71	21.12	20.71	20.97
1763	NASDAQ	CG	Tue, May 7, 2019	20.45	20.96	20.40	20.86
1762	NASDAQ	CG	Mon, May 6, 2019	20.54	20.79	20.30	20.74
1761	NASDAQ	CG	Fri, May 3, 2019	20.83	21.20	20.75	21.00
1760	NASDAQ	CG	Thu, May 2, 2019	20.30	20.88	19.63	20.71
1759	NASDAQ	CG	Wed, May 1, 2019	20.27	21.10	20.10	20.50
1758	NASDAQ	CG	Tue, Apr 30, 2019	21.62	21.67	20.81	20.95
1757	NASDAQ	CG	Mon, Apr 29, 2019	20.95	21.54	20.94	21.48
1756	NASDAQ	CG	Fri, Apr 26, 2019	20.83	21.15	20.70	20.93
1755	NASDAQ	CG	Thu, Apr 25, 2019	20.93	21.21	20.58	20.86
1754	NASDAQ	CG	Wed, Apr 24, 2019	21.02	21.33	20.90	20.93
1753	NASDAQ	CG	Tue, Apr 23, 2019	21.00	21.46	20.91	21.11
1752	NASDAQ	CG	Mon, Apr 22, 2019	20.46	20.96	20.27	20.89
1751	NASDAQ	CG	Thu, Apr 18, 2019	19.63	20.52	19.60	20.45
1750	NASDAQ	CG	Wed, Apr 17, 2019	19.26	19.30	18.94	19.27
1749	NASDAQ	CG	Tue, Apr 16, 2019	19.10	19.25	18.86	19.20
1748	NASDAQ	CG	Mon, Apr 15, 2019	19.20	19.21	18.85	18.88
1747	NASDAQ	CG	Fri, Apr 12, 2019	19.07	19.30	18.94	19.03
1746	NASDAQ	CG	Thu, Apr 11, 2019	18.71	18.91	18.54	18.89
1745	NASDAQ	CG	Wed, Apr 10, 2019	18.34	18.88	18.34	18.69
1744	NASDAQ	CG	Tue, Apr 9, 2019	18.60	18.60	18.28	18.30
1743	NASDAQ	CG	Mon, Apr 8, 2019	18.50	18.77	18.44	18.65
1742	NASDAQ	CG	Fri, Apr 5, 2019	18.50	18.57	18.33	18.50
1741	NASDAQ	CG	Thu, Apr 4, 2019	18.51	18.89	18.35	18.45
1740	NASDAQ	CG	Wed, Apr 3, 2019	18.39	18.71	18.27	18.62
1739	NASDAQ	CG	Tue, Apr 2, 2019	18.40	18.40	18.10	18.24
1738	NASDAQ	CG	Mon, Apr 1, 2019	18.28	18.58	18.28	18.33
1737	NASDAQ	CG	Fri, Mar 29, 2019	18.00	18.36	17.95	18.28
1736	NASDAQ	CG	Thu, Mar 28, 2019	18.20	18.31	18.10	18.25
1735	NASDAQ	CG	Wed, Mar 27, 2019	18.39	18.75	18.18	18.20
1734	NASDAQ	CG	Tue, Mar 26, 2019	18.35	18.54	18.27	18.38
1733	NASDAQ	CG	Mon, Mar 25, 2019	18.36	18.44	18.09	18.24
1732	NASDAQ	CG	Fri, Mar 22, 2019	19.16	19.22	18.41	18.46
1731	NASDAQ	CG	Thu, Mar 21, 2019	18.96	19.54	18.96	19.32
1730	NASDAQ	CG	Wed, Mar 20, 2019	19.24	19.29	18.81	19.08
1729	NASDAQ	CG	Tue, Mar 19, 2019	19.42	19.42	18.88	19.04
1728	NASDAQ	CG	Mon, Mar 18, 2019	19.12	19.33	18.96	19.22
1727	NASDAQ	CG	Fri, Mar 15, 2019	18.57	19.20	18.50	19.01
1726	NASDAQ	CG	Thu, Mar 14, 2019	18.60	18.70	18.38	18.56
1725	NASDAQ	CG	Wed, Mar 13, 2019	18.07	18.60	18.00	18.59
1724	NASDAQ	CG	Tue, Mar 12, 2019	17.92	18.15	17.88	17.98
1723	NASDAQ	CG	Mon, Mar 11, 2019	17.60	18.14	17.56	17.88
1722	NASDAQ	CG	Fri, Mar 8, 2019	17.50	17.72	17.33	17.54
1721	NASDAQ	CG	Thu, Mar 7, 2019	17.90	17.97	17.52	17.59
1720	NASDAQ	CG	Wed, Mar 6, 2019	18.03	18.10	17.85	17.97
1719	NASDAQ	CG	Tue, Mar 5, 2019	18.02	18.17	17.84	18.07
1718	NASDAQ	CG	Mon, Mar 4, 2019	17.95	18.28	17.82	18.03
1717	NASDAQ	CG	Fri, Mar 1, 2019	17.84	18.09	17.61	17.84
1716	NASDAQ	CG	Thu, Feb 28, 2019	17.99	18.00	17.68	17.71
1715	NASDAQ	CG	Wed, Feb 27, 2019	18.01	18.04	17.73	17.92
1714	NASDAQ	CG	Tue, Feb 26, 2019	18.00	18.21	17.88	18.04
1713	NASDAQ	CG	Mon, Feb 25, 2019	18.34	18.40	18.03	18.05
1712	NASDAQ	CG	Fri, Feb 22, 2019	18.25	18.51	18.13	18.20
1711	NASDAQ	CG	Thu, Feb 21, 2019	18.49	18.50	18.09	18.21
1710	NASDAQ	CG	Wed, Feb 20, 2019	18.44	18.56	18.31	18.56
1709	NASDAQ	CG	Tue, Feb 19, 2019	18.33	18.50	18.16	18.42
1708	NASDAQ	CG	Fri, Feb 15, 2019	18.42	18.52	17.93	18.46
1707	NASDAQ	CG	Thu, Feb 14, 2019	18.75	18.86	18.52	18.67
1706	NASDAQ	CG	Wed, Feb 13, 2019	18.76	18.89	18.45	18.82
1705	NASDAQ	CG	Tue, Feb 12, 2019	18.66	18.90	18.52	18.66
1704	NASDAQ	CG	Mon, Feb 11, 2019	18.80	18.98	18.49	18.52
1703	NASDAQ	CG	Fri, Feb 8, 2019	18.77	18.98	18.62	18.75
1702	NASDAQ	CG	Thu, Feb 7, 2019	19.01	19.37	18.45	18.99
1701	NASDAQ	CG	Wed, Feb 6, 2019	20.28	20.67	19.05	19.24
1700	NASDAQ	CG	Tue, Feb 5, 2019	19.65	20.45	19.65	20.40
1699	NASDAQ	CG	Mon, Feb 4, 2019	19.45	19.72	19.23	19.71
1698	NASDAQ	CG	Fri, Feb 1, 2019	19.03	19.41	18.66	19.38
1697	NASDAQ	CG	Thu, Jan 31, 2019	18.00	18.95	18.00	18.89
1696	NASDAQ	CG	Wed, Jan 30, 2019	17.90	18.05	17.51	18.03
1695	NASDAQ	CG	Tue, Jan 29, 2019	17.75	17.83	17.62	17.75
1694	NASDAQ	CG	Mon, Jan 28, 2019	17.75	17.80	17.51	17.62
1693	NASDAQ	CG	Fri, Jan 25, 2019	17.83	17.98	17.66	17.84
1692	NASDAQ	CG	Thu, Jan 24, 2019	17.89	18.05	17.60	17.63
1691	NASDAQ	CG	Wed, Jan 23, 2019	18.25	18.48	17.90	17.95
1690	NASDAQ	CG	Tue, Jan 22, 2019	18.83	18.84	18.15	18.30
1689	NASDAQ	CG	Fri, Jan 18, 2019	18.15	18.88	18.03	18.87
1688	NASDAQ	CG	Thu, Jan 17, 2019	18.05	18.10	17.84	18.04
1687	NASDAQ	CG	Wed, Jan 16, 2019	17.66	18.21	17.61	18.04
1686	NASDAQ	CG	Tue, Jan 15, 2019	17.29	17.76	17.19	17.65
1685	NASDAQ	CG	Mon, Jan 14, 2019	17.07	17.45	16.97	17.28
1684	NASDAQ	CG	Fri, Jan 11, 2019	17.13	17.31	16.97	17.17
1683	NASDAQ	CG	Thu, Jan 10, 2019	17.26	17.36	17.02	17.25
1682	NASDAQ	CG	Wed, Jan 9, 2019	17.08	17.42	16.80	17.40
1681	NASDAQ	CG	Tue, Jan 8, 2019	16.66	17.13	16.62	17.00
1680	NASDAQ	CG	Mon, Jan 7, 2019	16.30	16.60	16.10	16.54
1679	NASDAQ	CG	Fri, Jan 4, 2019	16.17	16.40	15.76	16.20
1678	NASDAQ	CG	Thu, Jan 3, 2019	15.94	15.98	15.54	15.56
1677	NASDAQ	CG	Wed, Jan 2, 2019	15.58	16.22	15.57	16.02
1676	NASDAQ	CG	Mon, Dec 31, 2018	16.21	16.34	15.58	15.75
1675	NASDAQ	CG	Fri, Dec 28, 2018	16.05	16.49	16.00	16.17
1674	NASDAQ	CG	Thu, Dec 27, 2018	15.73	16.00	15.63	16.00
1673	NASDAQ	CG	Wed, Dec 26, 2018	15.75	16.19	15.55	15.94
1672	NASDAQ	CG	Mon, Dec 24, 2018	15.67	16.06	15.65	15.73
1671	NASDAQ	CG	Fri, Dec 21, 2018	16.01	17.11	15.95	16.12
1670	NASDAQ	CG	Thu, Dec 20, 2018	15.17	16.08	15.09	16.00
1669	NASDAQ	CG	Wed, Dec 19, 2018	15.91	16.11	15.29	15.32
1668	NASDAQ	CG	Tue, Dec 18, 2018	16.10	16.27	15.90	15.91
1667	NASDAQ	CG	Mon, Dec 17, 2018	16.16	16.40	15.89	15.89
1666	NASDAQ	CG	Fri, Dec 14, 2018	16.93	16.93	16.28	16.28
1665	NASDAQ	CG	Thu, Dec 13, 2018	17.60	17.63	16.97	17.08
1664	NASDAQ	CG	Wed, Dec 12, 2018	17.73	17.73	17.26	17.50
1663	NASDAQ	CG	Tue, Dec 11, 2018	17.44	17.47	16.45	16.94
1662	NASDAQ	CG	Mon, Dec 10, 2018	17.51	17.97	16.87	17.20
1661	NASDAQ	CG	Fri, Dec 7, 2018	17.75	18.13	17.54	17.56
1660	NASDAQ	CG	Thu, Dec 6, 2018	17.34	17.95	17.18	17.79
1659	NASDAQ	CG	Tue, Dec 4, 2018	18.68	18.71	17.46	17.57
1658	NASDAQ	CG	Mon, Dec 3, 2018	18.55	18.76	18.35	18.69
1657	NASDAQ	CG	Fri, Nov 30, 2018	18.37	18.63	18.13	18.31
1656	NASDAQ	CG	Thu, Nov 29, 2018	18.53	18.70	18.22	18.43
1655	NASDAQ	CG	Wed, Nov 28, 2018	18.46	18.79	18.28	18.64
1654	NASDAQ	CG	Tue, Nov 27, 2018	19.07	19.19	18.43	18.45
1653	NASDAQ	CG	Mon, Nov 26, 2018	19.12	19.49	19.00	19.20
1652	NASDAQ	CG	Fri, Nov 23, 2018	18.41	19.06	18.32	18.98
1651	NASDAQ	CG	Wed, Nov 21, 2018	17.50	18.78	17.35	18.59
1650	NASDAQ	CG	Tue, Nov 20, 2018	17.09	17.61	16.82	17.26
1649	NASDAQ	CG	Mon, Nov 19, 2018	17.98	18.15	17.50	17.58
1648	NASDAQ	CG	Fri, Nov 16, 2018	18.53	18.57	17.69	17.97
1647	NASDAQ	CG	Thu, Nov 15, 2018	18.50	18.84	18.42	18.57
1646	NASDAQ	CG	Wed, Nov 14, 2018	18.58	19.22	18.58	18.75
1645	NASDAQ	CG	Tue, Nov 13, 2018	19.39	19.83	19.05	19.06
1644	NASDAQ	CG	Mon, Nov 12, 2018	19.84	20.08	19.41	19.42
1643	NASDAQ	CG	Fri, Nov 9, 2018	20.62	20.85	19.92	19.95
1642	NASDAQ	CG	Thu, Nov 8, 2018	21.00	21.44	20.86	21.10
1641	NASDAQ	CG	Wed, Nov 7, 2018	20.57	21.04	20.31	21.00
1640	NASDAQ	CG	Tue, Nov 6, 2018	20.16	20.49	19.93	20.49
1639	NASDAQ	CG	Mon, Nov 5, 2018	20.35	20.46	20.05	20.13
1638	NASDAQ	CG	Fri, Nov 2, 2018	21.04	21.11	20.19	20.26
1637	NASDAQ	CG	Thu, Nov 1, 2018	20.37	21.35	20.21	20.87
1636	NASDAQ	CG	Wed, Oct 31, 2018	18.90	20.52	18.06	20.27
1635	NASDAQ	CG	Tue, Oct 30, 2018	18.75	19.50	18.52	19.46
1634	NASDAQ	CG	Mon, Oct 29, 2018	19.50	19.80	18.78	18.85
1633	NASDAQ	CG	Fri, Oct 26, 2018	19.10	19.31	18.92	19.08
1632	NASDAQ	CG	Thu, Oct 25, 2018	19.10	19.72	18.89	19.40
1631	NASDAQ	CG	Wed, Oct 24, 2018	19.97	20.20	18.90	18.93
1630	NASDAQ	CG	Tue, Oct 23, 2018	20.10	20.10	19.52	19.98
1629	NASDAQ	CG	Mon, Oct 22, 2018	20.16	20.58	20.10	20.45
1628	NASDAQ	CG	Fri, Oct 19, 2018	20.29	20.49	20.04	20.16
1627	NASDAQ	CG	Thu, Oct 18, 2018	21.07	21.16	20.17	20.28
1626	NASDAQ	CG	Wed, Oct 17, 2018	20.83	21.46	20.83	21.13
1625	NASDAQ	CG	Tue, Oct 16, 2018	20.75	21.24	20.67	20.97
1624	NASDAQ	CG	Mon, Oct 15, 2018	20.35	20.78	20.30	20.75
1623	NASDAQ	CG	Fri, Oct 12, 2018	20.69	20.70	20.16	20.28
1622	NASDAQ	CG	Thu, Oct 11, 2018	20.00	20.59	19.95	20.20
1621	NASDAQ	CG	Wed, Oct 10, 2018	21.47	21.51	20.01	20.07
1620	NASDAQ	CG	Tue, Oct 9, 2018	21.61	21.70	21.35	21.59
1619	NASDAQ	CG	Mon, Oct 8, 2018	22.00	22.00	21.63	21.75
1618	NASDAQ	CG	Fri, Oct 5, 2018	22.30	22.48	22.00	22.01
1617	NASDAQ	CG	Thu, Oct 4, 2018	22.98	23.04	22.31	22.35
1616	NASDAQ	CG	Wed, Oct 3, 2018	22.96	23.33	22.90	23.00
1615	NASDAQ	CG	Tue, Oct 2, 2018	22.97	23.03	22.62	22.83
1614	NASDAQ	CG	Mon, Oct 1, 2018	22.61	23.05	22.61	23.04
1613	NASDAQ	CG	Fri, Sep 28, 2018	22.80	22.85	22.50	22.55
1612	NASDAQ	CG	Thu, Sep 27, 2018	23.35	23.37	22.80	22.90
1611	NASDAQ	CG	Wed, Sep 26, 2018	23.70	23.70	23.20	23.25
1610	NASDAQ	CG	Tue, Sep 25, 2018	23.85	23.95	23.60	23.70
1609	NASDAQ	CG	Mon, Sep 24, 2018	23.95	24.00	23.70	23.80
1608	NASDAQ	CG	Fri, Sep 21, 2018	23.75	24.25	23.75	23.95
1607	NASDAQ	CG	Thu, Sep 20, 2018	23.55	23.95	23.26	23.80
1606	NASDAQ	CG	Wed, Sep 19, 2018	23.55	23.65	23.30	23.45
1605	NASDAQ	CG	Tue, Sep 18, 2018	23.35	23.70	23.25	23.60
1604	NASDAQ	CG	Mon, Sep 17, 2018	23.50	23.50	23.20	23.25
1603	NASDAQ	CG	Fri, Sep 14, 2018	23.00	23.50	23.00	23.45
1602	NASDAQ	CG	Thu, Sep 13, 2018	22.90	23.20	22.85	22.95
1601	NASDAQ	CG	Wed, Sep 12, 2018	22.60	23.00	22.20	22.85
1600	NASDAQ	CG	Tue, Sep 11, 2018	22.65	22.93	22.35	22.70
1599	NASDAQ	CG	Mon, Sep 10, 2018	22.25	22.80	22.25	22.70
1598	NASDAQ	CG	Fri, Sep 7, 2018	22.20	22.40	21.80	22.30
1597	NASDAQ	CG	Thu, Sep 6, 2018	22.75	22.80	22.10	22.28
1596	NASDAQ	CG	Wed, Sep 5, 2018	23.00	23.08	22.70	22.70
1595	NASDAQ	CG	Tue, Sep 4, 2018	23.20	23.20	22.80	23.05
1594	NASDAQ	CG	Fri, Aug 31, 2018	23.20	23.40	23.00	23.20
1593	NASDAQ	CG	Thu, Aug 30, 2018	23.35	23.40	23.15	23.28
1592	NASDAQ	CG	Wed, Aug 29, 2018	23.60	23.70	23.15	23.45
1591	NASDAQ	CG	Tue, Aug 28, 2018	23.90	24.10	23.60	23.70
1590	NASDAQ	CG	Mon, Aug 27, 2018	24.10	24.25	23.90	23.95
1589	NASDAQ	CG	Fri, Aug 24, 2018	23.85	24.25	23.80	24.05
1588	NASDAQ	CG	Thu, Aug 23, 2018	23.75	23.90	23.50	23.85
1587	NASDAQ	CG	Wed, Aug 22, 2018	23.65	23.90	23.25	23.75
1586	NASDAQ	CG	Tue, Aug 21, 2018	23.80	23.85	23.50	23.65
1585	NASDAQ	CG	Mon, Aug 20, 2018	23.35	23.85	23.28	23.80
1584	NASDAQ	CG	Fri, Aug 17, 2018	23.50	23.75	23.20	23.35
1583	NASDAQ	CG	Thu, Aug 16, 2018	23.45	23.60	23.30	23.45
1582	NASDAQ	CG	Wed, Aug 15, 2018	23.60	23.75	23.30	23.35
1581	NASDAQ	CG	Tue, Aug 14, 2018	23.45	23.90	23.45	23.80
1580	NASDAQ	CG	Mon, Aug 13, 2018	23.45	23.65	23.27	23.40
1579	NASDAQ	CG	Fri, Aug 10, 2018	23.45	23.65	23.30	23.50
1578	NASDAQ	CG	Thu, Aug 9, 2018	24.05	24.15	23.80	23.80
1577	NASDAQ	CG	Wed, Aug 8, 2018	23.95	24.08	23.90	24.05
1576	NASDAQ	CG	Tue, Aug 7, 2018	23.90	24.10	23.65	23.95
1575	NASDAQ	CG	Mon, Aug 6, 2018	24.15	24.15	23.75	23.95
1574	NASDAQ	CG	Fri, Aug 3, 2018	25.20	25.20	24.10	24.23
1573	NASDAQ	CG	Thu, Aug 2, 2018	24.65	24.80	24.25	24.25
1572	NASDAQ	CG	Wed, Aug 1, 2018	24.50	25.25	24.35	24.70
1571	NASDAQ	CG	Tue, Jul 31, 2018	24.05	24.45	23.85	24.35
1570	NASDAQ	CG	Mon, Jul 30, 2018	24.00	24.05	23.65	23.90
1569	NASDAQ	CG	Fri, Jul 27, 2018	23.70	24.00	23.53	24.00
1568	NASDAQ	CG	Thu, Jul 26, 2018	23.85	24.03	23.65	23.75
1567	NASDAQ	CG	Wed, Jul 25, 2018	23.95	24.00	23.65	23.85
1566	NASDAQ	CG	Tue, Jul 24, 2018	24.15	24.20	23.70	23.85
1565	NASDAQ	CG	Mon, Jul 23, 2018	23.90	24.15	23.85	24.00
1564	NASDAQ	CG	Fri, Jul 20, 2018	23.80	24.10	23.76	23.95
1563	NASDAQ	CG	Thu, Jul 19, 2018	24.45	24.45	23.75	23.90
1562	NASDAQ	CG	Wed, Jul 18, 2018	23.75	24.40	23.75	24.30
1561	NASDAQ	CG	Tue, Jul 17, 2018	23.55	23.85	23.55	23.75
1560	NASDAQ	CG	Mon, Jul 16, 2018	23.85	23.85	23.35	23.55
1559	NASDAQ	CG	Fri, Jul 13, 2018	23.70	23.90	23.50	23.80
1558	NASDAQ	CG	Thu, Jul 12, 2018	23.60	23.80	23.40	23.75
1557	NASDAQ	CG	Wed, Jul 11, 2018	23.55	23.60	23.15	23.30
1556	NASDAQ	CG	Tue, Jul 10, 2018	23.40	23.90	23.20	23.48
1555	NASDAQ	CG	Mon, Jul 9, 2018	23.75	23.90	23.25	23.30
1554	NASDAQ	CG	Fri, Jul 6, 2018	23.35	23.95	23.20	23.65
1553	NASDAQ	CG	Thu, Jul 5, 2018	22.40	23.55	22.40	23.38
1552	NASDAQ	CG	Tue, Jul 3, 2018	21.75	22.50	21.75	22.35
1551	NASDAQ	CG	Mon, Jul 2, 2018	21.15	21.90	21.15	21.75
1550	NASDAQ	CG	Fri, Jun 29, 2018	21.30	21.70	21.25	21.30
1549	NASDAQ	CG	Thu, Jun 28, 2018	21.55	21.85	21.10	21.10
1548	NASDAQ	CG	Wed, Jun 27, 2018	22.15	22.25	21.45	21.60
1547	NASDAQ	CG	Tue, Jun 26, 2018	21.90	22.40	21.85	22.05
1546	NASDAQ	CG	Mon, Jun 25, 2018	22.55	22.55	21.90	21.95
1545	NASDAQ	CG	Fri, Jun 22, 2018	22.50	22.80	22.35	22.50
1544	NASDAQ	CG	Thu, Jun 21, 2018	22.55	22.70	22.28	22.35
1543	NASDAQ	CG	Wed, Jun 20, 2018	22.40	22.65	22.35	22.45
1542	NASDAQ	CG	Tue, Jun 19, 2018	22.40	22.65	22.23	22.35
1541	NASDAQ	CG	Mon, Jun 18, 2018	22.55	22.85	22.35	22.65
1540	NASDAQ	CG	Fri, Jun 15, 2018	22.75	22.95	22.45	22.55
1539	NASDAQ	CG	Thu, Jun 14, 2018	22.60	22.90	22.35	22.80
1538	NASDAQ	CG	Wed, Jun 13, 2018	22.45	23.20	22.40	22.60
1537	NASDAQ	CG	Tue, Jun 12, 2018	22.70	22.85	22.35	22.45
1536	NASDAQ	CG	Mon, Jun 11, 2018	22.80	22.95	22.60	22.70
1535	NASDAQ	CG	Fri, Jun 8, 2018	22.85	22.90	22.70	22.75
1534	NASDAQ	CG	Thu, Jun 7, 2018	22.80	23.05	22.75	22.90
1533	NASDAQ	CG	Wed, Jun 6, 2018	22.75	23.05	22.60	22.65
1532	NASDAQ	CG	Tue, Jun 5, 2018	22.55	22.70	22.50	22.65
1531	NASDAQ	CG	Mon, Jun 4, 2018	22.40	22.60	22.35	22.50
1530	NASDAQ	CG	Fri, Jun 1, 2018	21.95	22.40	21.95	22.30
1529	NASDAQ	CG	Thu, May 31, 2018	21.80	22.30	21.70	21.90
1528	NASDAQ	CG	Wed, May 30, 2018	21.70	22.05	21.70	21.85
1527	NASDAQ	CG	Tue, May 29, 2018	21.60	21.80	21.30	21.70
1526	NASDAQ	CG	Fri, May 25, 2018	21.85	21.95	21.75	21.80
1525	NASDAQ	CG	Thu, May 24, 2018	21.85	22.15	21.65	21.95
1524	NASDAQ	CG	Wed, May 23, 2018	21.75	21.95	21.55	21.90
1523	NASDAQ	CG	Tue, May 22, 2018	22.25	22.40	21.95	21.95
1522	NASDAQ	CG	Mon, May 21, 2018	21.75	22.30	21.70	22.15
1521	NASDAQ	CG	Fri, May 18, 2018	22.40	22.40	21.50	21.60
1520	NASDAQ	CG	Thu, May 17, 2018	21.90	22.35	21.80	22.35
1519	NASDAQ	CG	Wed, May 16, 2018	21.45	22.25	21.45	21.90
1518	NASDAQ	CG	Tue, May 15, 2018	21.60	21.80	21.45	21.60
1517	NASDAQ	CG	Mon, May 14, 2018	21.65	21.85	21.43	21.55
1516	NASDAQ	CG	Fri, May 11, 2018	21.65	21.85	21.40	21.65
1515	NASDAQ	CG	Thu, May 10, 2018	21.70	21.90	21.40	21.75
1514	NASDAQ	CG	Wed, May 9, 2018	21.55	22.00	21.55	21.80
1513	NASDAQ	CG	Tue, May 8, 2018	21.90	21.95	21.20	21.60
1512	NASDAQ	CG	Mon, May 7, 2018	21.65	22.10	21.60	22.00
1511	NASDAQ	CG	Fri, May 4, 2018	20.85	21.80	20.85	21.45
1510	NASDAQ	CG	Thu, May 3, 2018	21.50	21.70	20.70	20.95
1509	NASDAQ	CG	Wed, May 2, 2018	20.75	21.20	20.50	20.50
1508	NASDAQ	CG	Tue, May 1, 2018	20.55	20.95	20.35	20.60
1507	NASDAQ	CG	Mon, Apr 30, 2018	20.45	20.75	20.35	20.50
1506	NASDAQ	CG	Fri, Apr 27, 2018	20.20	20.35	20.15	20.23
1505	NASDAQ	CG	Thu, Apr 26, 2018	20.25	20.35	20.00	20.20
1504	NASDAQ	CG	Wed, Apr 25, 2018	20.70	20.70	19.95	20.15
1503	NASDAQ	CG	Tue, Apr 24, 2018	20.95	21.10	20.45	20.65
1502	NASDAQ	CG	Mon, Apr 23, 2018	20.85	21.15	20.85	20.95
1501	NASDAQ	CG	Fri, Apr 20, 2018	20.80	21.00	20.65	20.85
1500	NASDAQ	CG	Thu, Apr 19, 2018	20.70	21.00	20.51	20.75
1499	NASDAQ	CG	Wed, Apr 18, 2018	20.65	21.05	20.53	20.73
1498	NASDAQ	CG	Tue, Apr 17, 2018	20.30	20.68	20.15	20.55
1497	NASDAQ	CG	Mon, Apr 16, 2018	20.30	20.30	19.95	20.20
1496	NASDAQ	CG	Fri, Apr 13, 2018	20.70	20.75	20.03	20.20
1495	NASDAQ	CG	Thu, Apr 12, 2018	20.50	20.73	20.32	20.65
1494	NASDAQ	CG	Wed, Apr 11, 2018	20.35	20.70	20.35	20.50
1493	NASDAQ	CG	Tue, Apr 10, 2018	20.55	20.80	20.35	20.65
1492	NASDAQ	CG	Mon, Apr 9, 2018	20.40	20.70	20.15	20.20
1491	NASDAQ	CG	Fri, Apr 6, 2018	20.65	20.73	19.95	20.25
1490	NASDAQ	CG	Thu, Apr 5, 2018	21.20	21.25	20.80	20.90
1489	NASDAQ	CG	Wed, Apr 4, 2018	20.70	21.15	20.61	21.10
1488	NASDAQ	CG	Tue, Apr 3, 2018	20.80	21.30	20.70	21.05
1487	NASDAQ	CG	Mon, Apr 2, 2018	21.35	21.35	20.60	20.80
1486	NASDAQ	CG	Thu, Mar 29, 2018	21.00	21.61	20.90	21.35
1485	NASDAQ	CG	Wed, Mar 28, 2018	21.25	21.45	20.90	21.00
1484	NASDAQ	CG	Tue, Mar 27, 2018	21.40	21.85	21.20	21.30
1483	NASDAQ	CG	Mon, Mar 26, 2018	22.00	22.00	21.20	21.40
1482	NASDAQ	CG	Fri, Mar 23, 2018	21.80	22.13	21.40	21.50
1481	NASDAQ	CG	Thu, Mar 22, 2018	22.00	22.15	21.75	21.80
1480	NASDAQ	CG	Wed, Mar 21, 2018	22.30	22.43	22.15	22.20
1479	NASDAQ	CG	Tue, Mar 20, 2018	22.30	22.45	22.20	22.35
1478	NASDAQ	CG	Mon, Mar 19, 2018	22.40	22.60	22.01	22.10
1477	NASDAQ	CG	Fri, Mar 16, 2018	22.70	22.90	22.35	22.45
1476	NASDAQ	CG	Thu, Mar 15, 2018	22.80	22.88	22.30	22.50
1475	NASDAQ	CG	Wed, Mar 14, 2018	23.05	23.05	22.55	22.75
1474	NASDAQ	CG	Tue, Mar 13, 2018	23.55	23.55	22.90	23.00
1473	NASDAQ	CG	Mon, Mar 12, 2018	23.65	23.65	23.05	23.35
1472	NASDAQ	CG	Fri, Mar 9, 2018	22.80	23.10	22.60	23.05
1471	NASDAQ	CG	Thu, Mar 8, 2018	22.60	22.71	22.30	22.60
1470	NASDAQ	CG	Wed, Mar 7, 2018	22.80	22.90	22.43	22.60
1469	NASDAQ	CG	Tue, Mar 6, 2018	22.90	23.00	22.50	22.80
1468	NASDAQ	CG	Mon, Mar 5, 2018	22.40	23.05	22.30	22.85
1467	NASDAQ	CG	Fri, Mar 2, 2018	22.45	22.95	22.00	22.60
1466	NASDAQ	CG	Thu, Mar 1, 2018	22.80	23.15	22.20	22.65
1465	NASDAQ	CG	Wed, Feb 28, 2018	23.30	23.55	22.80	22.85
1464	NASDAQ	CG	Tue, Feb 27, 2018	23.85	23.95	23.00	23.10
1463	NASDAQ	CG	Mon, Feb 26, 2018	23.35	23.85	23.30	23.75
1462	NASDAQ	CG	Fri, Feb 23, 2018	23.30	23.70	22.90	23.15
1461	NASDAQ	CG	Thu, Feb 22, 2018	23.15	23.45	22.70	23.25
1460	NASDAQ	CG	Wed, Feb 21, 2018	23.35	23.90	22.95	23.00
1459	NASDAQ	CG	Tue, Feb 20, 2018	23.15	23.80	23.14	23.25
1458	NASDAQ	CG	Fri, Feb 16, 2018	23.95	23.95	23.15	23.30
1457	NASDAQ	CG	Thu, Feb 15, 2018	24.00	24.75	23.80	24.00
1456	NASDAQ	CG	Wed, Feb 14, 2018	23.70	24.15	23.21	23.65
1455	NASDAQ	CG	Tue, Feb 13, 2018	23.45	23.55	23.15	23.45
1454	NASDAQ	CG	Mon, Feb 12, 2018	23.05	24.10	23.00	23.55
1453	NASDAQ	CG	Fri, Feb 9, 2018	23.20	23.40	22.05	22.90
1452	NASDAQ	CG	Thu, Feb 8, 2018	24.45	24.70	22.85	23.00
1451	NASDAQ	CG	Wed, Feb 7, 2018	25.00	25.50	24.00	24.10
1450	NASDAQ	CG	Tue, Feb 6, 2018	23.55	24.50	21.35	24.35
1449	NASDAQ	CG	Mon, Feb 5, 2018	25.10	25.30	23.66	23.95
1448	NASDAQ	CG	Fri, Feb 2, 2018	25.80	25.80	25.10	25.55
1447	NASDAQ	CG	Thu, Feb 1, 2018	25.15	25.85	25.05	25.85
1446	NASDAQ	CG	Wed, Jan 31, 2018	25.50	25.65	25.00	25.20
1445	NASDAQ	CG	Tue, Jan 30, 2018	25.35	25.45	25.00	25.30
1444	NASDAQ	CG	Mon, Jan 29, 2018	25.65	25.90	25.20	25.50
1443	NASDAQ	CG	Fri, Jan 26, 2018	25.70	25.75	25.40	25.60
1442	NASDAQ	CG	Thu, Jan 25, 2018	25.15	25.53	25.15	25.45
1441	NASDAQ	CG	Wed, Jan 24, 2018	24.55	25.20	24.50	25.00
1440	NASDAQ	CG	Tue, Jan 23, 2018	24.50	24.75	24.30	24.50
1439	NASDAQ	CG	Mon, Jan 22, 2018	24.40	24.85	24.20	24.55
1438	NASDAQ	CG	Fri, Jan 19, 2018	24.30	24.45	24.10	24.35
1437	NASDAQ	CG	Thu, Jan 18, 2018	24.65	24.70	24.05	24.40
1436	NASDAQ	CG	Wed, Jan 17, 2018	25.00	25.00	24.43	24.70
1435	NASDAQ	CG	Tue, Jan 16, 2018	25.40	25.85	24.45	24.85
1434	NASDAQ	CG	Fri, Jan 12, 2018	24.80	25.50	24.75	25.30
1433	NASDAQ	CG	Thu, Jan 11, 2018	24.50	24.95	24.45	24.70
1432	NASDAQ	CG	Wed, Jan 10, 2018	24.35	24.65	24.15	24.25
1431	NASDAQ	CG	Tue, Jan 9, 2018	24.25	24.50	24.05	24.25
1430	NASDAQ	CG	Mon, Jan 8, 2018	23.95	24.15	23.55	24.10
1429	NASDAQ	CG	Fri, Jan 5, 2018	24.05	24.10	23.20	23.95
1428	NASDAQ	CG	Thu, Jan 4, 2018	24.10	24.40	23.55	23.90
1427	NASDAQ	CG	Wed, Jan 3, 2018	23.50	24.10	23.30	23.90
1426	NASDAQ	CG	Tue, Jan 2, 2018	23.00	23.45	22.76	23.30
1425	NASDAQ	CG	Fri, Dec 29, 2017	22.70	22.98	22.55	22.90
1424	NASDAQ	CG	Thu, Dec 28, 2017	23.10	23.20	22.55	22.95
1423	NASDAQ	CG	Wed, Dec 27, 2017	22.90	23.15	22.60	23.10
1422	NASDAQ	CG	Tue, Dec 26, 2017	22.65	22.85	22.60	22.80
1421	NASDAQ	CG	Fri, Dec 22, 2017	22.70	22.80	22.40	22.65
1420	NASDAQ	CG	Thu, Dec 21, 2017	22.30	22.70	22.20	22.70
1419	NASDAQ	CG	Wed, Dec 20, 2017	21.45	22.30	21.42	22.10
1418	NASDAQ	CG	Tue, Dec 19, 2017	21.75	21.95	21.35	21.50
1417	NASDAQ	CG	Mon, Dec 18, 2017	21.75	22.00	21.50	21.70
1416	NASDAQ	CG	Fri, Dec 15, 2017	22.10	22.20	21.68	21.75
1415	NASDAQ	CG	Thu, Dec 14, 2017	22.40	22.55	22.00	22.15
1414	NASDAQ	CG	Wed, Dec 13, 2017	22.35	22.65	22.25	22.50
1413	NASDAQ	CG	Tue, Dec 12, 2017	22.40	22.40	22.10	22.30
1412	NASDAQ	CG	Mon, Dec 11, 2017	22.15	22.40	22.05	22.25
1411	NASDAQ	CG	Fri, Dec 8, 2017	21.95	22.33	21.60	22.15
1410	NASDAQ	CG	Thu, Dec 7, 2017	20.55	22.00	20.55	21.75
1409	NASDAQ	CG	Wed, Dec 6, 2017	20.50	20.85	20.40	20.70
1408	NASDAQ	CG	Tue, Dec 5, 2017	20.75	20.80	20.45	20.55
1407	NASDAQ	CG	Mon, Dec 4, 2017	20.40	20.85	20.30	20.55
1406	NASDAQ	CG	Fri, Dec 1, 2017	20.15	20.20	19.50	20.05
1405	NASDAQ	CG	Thu, Nov 30, 2017	20.30	20.60	20.10	20.10
1404	NASDAQ	CG	Wed, Nov 29, 2017	20.35	20.63	20.05	20.30
1403	NASDAQ	CG	Tue, Nov 28, 2017	20.80	20.80	20.05	20.30
1402	NASDAQ	CG	Mon, Nov 27, 2017	20.95	21.00	20.45	20.80
1401	NASDAQ	CG	Fri, Nov 24, 2017	21.50	21.50	21.00	21.05
1400	NASDAQ	CG	Wed, Nov 22, 2017	21.30	21.60	21.15	21.40
1399	NASDAQ	CG	Tue, Nov 21, 2017	21.25	21.45	21.25	21.35
1398	NASDAQ	CG	Mon, Nov 20, 2017	21.20	21.37	21.10	21.20
1397	NASDAQ	CG	Fri, Nov 17, 2017	21.20	21.50	21.05	21.10
1396	NASDAQ	CG	Thu, Nov 16, 2017	20.60	21.10	20.55	21.05
1395	NASDAQ	CG	Wed, Nov 15, 2017	20.35	20.55	19.90	20.35
1394	NASDAQ	CG	Tue, Nov 14, 2017	21.05	21.30	20.25	20.65
1393	NASDAQ	CG	Mon, Nov 13, 2017	20.85	21.35	20.80	21.18
1392	NASDAQ	CG	Fri, Nov 10, 2017	21.50	21.85	21.25	21.25
1391	NASDAQ	CG	Thu, Nov 9, 2017	20.80	21.85	20.80	21.50
1390	NASDAQ	CG	Wed, Nov 8, 2017	21.90	22.11	21.50	21.50
1389	NASDAQ	CG	Tue, Nov 7, 2017	22.25	22.35	21.50	22.00
1388	NASDAQ	CG	Mon, Nov 6, 2017	22.70	23.00	22.15	22.25
1387	NASDAQ	CG	Fri, Nov 3, 2017	22.60	23.15	22.50	22.55
1386	NASDAQ	CG	Thu, Nov 2, 2017	21.90	22.65	21.65	22.50
1385	NASDAQ	CG	Wed, Nov 1, 2017	22.30	22.90	22.00	22.10
1384	NASDAQ	CG	Tue, Oct 31, 2017	22.00	22.55	21.25	22.05
1383	NASDAQ	CG	Mon, Oct 30, 2017	22.40	22.85	22.40	22.50
1382	NASDAQ	CG	Fri, Oct 27, 2017	22.55	22.90	22.31	22.40
1381	NASDAQ	CG	Thu, Oct 26, 2017	22.90	23.00	22.15	22.60
1380	NASDAQ	CG	Wed, Oct 25, 2017	23.80	23.80	22.65	22.95
1379	NASDAQ	CG	Tue, Oct 24, 2017	23.85	24.06	23.60	23.75
1378	NASDAQ	CG	Mon, Oct 23, 2017	24.25	24.25	23.70	23.88
1377	NASDAQ	CG	Fri, Oct 20, 2017	24.40	24.50	24.05	24.35
1376	NASDAQ	CG	Thu, Oct 19, 2017	24.25	24.45	23.76	24.20
1375	NASDAQ	CG	Wed, Oct 18, 2017	24.20	24.55	23.95	24.45
1374	NASDAQ	CG	Tue, Oct 17, 2017	24.15	24.20	23.90	24.05
1373	NASDAQ	CG	Mon, Oct 16, 2017	24.05	24.45	23.86	24.10
1372	NASDAQ	CG	Fri, Oct 13, 2017	24.00	24.25	23.90	24.05
1371	NASDAQ	CG	Thu, Oct 12, 2017	24.05	24.20	23.85	23.95
1370	NASDAQ	CG	Wed, Oct 11, 2017	23.90	24.15	23.88	24.10
1369	NASDAQ	CG	Tue, Oct 10, 2017	23.60	24.15	23.60	24.00
1368	NASDAQ	CG	Mon, Oct 9, 2017	24.25	24.50	23.86	24.00
1367	NASDAQ	CG	Fri, Oct 6, 2017	24.50	24.66	24.08	24.15
1366	NASDAQ	CG	Thu, Oct 5, 2017	24.40	24.85	24.20	24.50
1365	NASDAQ	CG	Wed, Oct 4, 2017	23.90	24.40	23.78	24.35
1364	NASDAQ	CG	Tue, Oct 3, 2017	24.15	24.15	23.75	23.80
1363	NASDAQ	CG	Mon, Oct 2, 2017	23.75	24.20	23.60	24.15
1362	NASDAQ	CG	Fri, Sep 29, 2017	23.40	23.60	23.15	23.60
1361	NASDAQ	CG	Thu, Sep 28, 2017	23.70	23.90	23.40	23.40
1360	NASDAQ	CG	Wed, Sep 27, 2017	23.75	23.90	22.85	23.55
1359	NASDAQ	CG	Tue, Sep 26, 2017	24.20	24.30	23.65	23.70
1358	NASDAQ	CG	Mon, Sep 25, 2017	24.35	24.70	23.93	24.10
1357	NASDAQ	CG	Fri, Sep 22, 2017	23.60	24.60	23.60	24.45
1356	NASDAQ	CG	Thu, Sep 21, 2017	23.75	23.90	23.35	23.70
1355	NASDAQ	CG	Wed, Sep 20, 2017	23.50	24.00	23.50	23.75
1354	NASDAQ	CG	Tue, Sep 19, 2017	24.10	24.20	23.25	23.55
1353	NASDAQ	CG	Mon, Sep 18, 2017	23.75	24.10	23.60	24.10
1352	NASDAQ	CG	Fri, Sep 15, 2017	23.40	23.90	23.10	23.55
1351	NASDAQ	CG	Thu, Sep 14, 2017	22.85	23.43	22.50	23.35
1350	NASDAQ	CG	Wed, Sep 13, 2017	22.65	22.95	22.20	22.80
1349	NASDAQ	CG	Tue, Sep 12, 2017	21.90	22.40	21.65	22.35
1348	NASDAQ	CG	Mon, Sep 11, 2017	20.80	21.50	20.75	21.45
1347	NASDAQ	CG	Fri, Sep 8, 2017	20.20	20.30	20.05	20.15
1346	NASDAQ	CG	Thu, Sep 7, 2017	20.60	20.85	20.05	20.25
1345	NASDAQ	CG	Wed, Sep 6, 2017	20.70	21.08	20.65	20.70
1344	NASDAQ	CG	Tue, Sep 5, 2017	21.00	21.20	20.45	20.65
1343	NASDAQ	CG	Fri, Sep 1, 2017	20.85	21.25	20.80	21.00
1342	NASDAQ	CG	Thu, Aug 31, 2017	20.75	20.95	20.65	20.75
1341	NASDAQ	CG	Wed, Aug 30, 2017	20.70	20.98	20.60	20.80
1340	NASDAQ	CG	Tue, Aug 29, 2017	20.85	20.90	20.55	20.75
1339	NASDAQ	CG	Mon, Aug 28, 2017	21.00	21.05	20.75	20.95
1338	NASDAQ	CG	Fri, Aug 25, 2017	21.05	21.05	20.68	20.85
1337	NASDAQ	CG	Thu, Aug 24, 2017	21.20	21.20	20.75	20.95
1336	NASDAQ	CG	Wed, Aug 23, 2017	20.95	21.25	20.65	21.10
1335	NASDAQ	CG	Tue, Aug 22, 2017	20.75	20.95	20.65	20.90
1334	NASDAQ	CG	Mon, Aug 21, 2017	21.00	21.05	20.55	20.65
1333	NASDAQ	CG	Fri, Aug 18, 2017	21.10	21.30	20.75	20.95
1332	NASDAQ	CG	Thu, Aug 17, 2017	21.30	21.60	21.10	21.20
1331	NASDAQ	CG	Wed, Aug 16, 2017	21.20	21.55	21.15	21.40
1330	NASDAQ	CG	Tue, Aug 15, 2017	21.45	21.45	21.03	21.30
1329	NASDAQ	CG	Mon, Aug 14, 2017	21.30	21.58	21.10	21.40
1328	NASDAQ	CG	Fri, Aug 11, 2017	20.35	21.10	20.30	21.10
1327	NASDAQ	CG	Thu, Aug 10, 2017	20.15	20.63	19.90	20.40
1326	NASDAQ	CG	Wed, Aug 9, 2017	20.75	21.05	20.35	20.70
1325	NASDAQ	CG	Tue, Aug 8, 2017	21.75	21.80	20.80	20.80
1324	NASDAQ	CG	Mon, Aug 7, 2017	21.95	22.13	21.72	21.85
1323	NASDAQ	CG	Fri, Aug 4, 2017	21.80	22.05	21.74	21.95
1322	NASDAQ	CG	Thu, Aug 3, 2017	22.00	22.00	21.20	21.70
1321	NASDAQ	CG	Wed, Aug 2, 2017	21.50	21.95	20.80	21.85
1320	NASDAQ	CG	Tue, Aug 1, 2017	20.60	21.17	20.50	20.70
1319	NASDAQ	CG	Mon, Jul 31, 2017	20.70	21.00	20.40	20.50
1318	NASDAQ	CG	Fri, Jul 28, 2017	21.00	21.03	20.70	20.75
1317	NASDAQ	CG	Thu, Jul 27, 2017	20.85	21.25	20.70	20.95
1316	NASDAQ	CG	Wed, Jul 26, 2017	20.35	20.85	20.15	20.75
1315	NASDAQ	CG	Tue, Jul 25, 2017	20.35	20.40	20.05	20.30
1314	NASDAQ	CG	Mon, Jul 24, 2017	20.40	20.50	20.10	20.25
1313	NASDAQ	CG	Fri, Jul 21, 2017	20.55	20.70	20.25	20.50
1312	NASDAQ	CG	Thu, Jul 20, 2017	20.65	20.73	20.20	20.40
1311	NASDAQ	CG	Wed, Jul 19, 2017	20.35	20.60	20.10	20.60
1310	NASDAQ	CG	Tue, Jul 18, 2017	20.25	20.35	19.95	20.25
1309	NASDAQ	CG	Mon, Jul 17, 2017	20.40	20.55	20.10	20.30
1308	NASDAQ	CG	Fri, Jul 14, 2017	20.15	20.40	20.15	20.40
1307	NASDAQ	CG	Thu, Jul 13, 2017	20.35	20.40	20.06	20.25
1306	NASDAQ	CG	Wed, Jul 12, 2017	20.70	20.85	20.05	20.25
1305	NASDAQ	CG	Tue, Jul 11, 2017	20.35	20.70	20.30	20.65
1304	NASDAQ	CG	Mon, Jul 10, 2017	19.35	20.50	19.25	20.45
1303	NASDAQ	CG	Fri, Jul 7, 2017	19.05	19.25	19.00	19.25
1302	NASDAQ	CG	Thu, Jul 6, 2017	19.25	19.25	18.85	18.95
1301	NASDAQ	CG	Wed, Jul 5, 2017	19.65	19.75	19.25	19.25
1300	NASDAQ	CG	Mon, Jul 3, 2017	19.85	20.00	19.35	19.55
1299	NASDAQ	CG	Fri, Jun 30, 2017	19.90	20.00	19.70	19.75
1298	NASDAQ	CG	Thu, Jun 29, 2017	19.85	19.95	19.65	19.80
1297	NASDAQ	CG	Wed, Jun 28, 2017	19.50	19.90	19.37	19.70
1296	NASDAQ	CG	Tue, Jun 27, 2017	19.15	19.50	19.10	19.40
1295	NASDAQ	CG	Mon, Jun 26, 2017	19.35	19.50	19.15	19.25
1294	NASDAQ	CG	Fri, Jun 23, 2017	19.20	19.35	19.15	19.35
1293	NASDAQ	CG	Thu, Jun 22, 2017	19.35	19.35	19.00	19.30
1292	NASDAQ	CG	Wed, Jun 21, 2017	18.70	19.33	18.64	19.30
1291	NASDAQ	CG	Tue, Jun 20, 2017	18.85	18.93	18.55	18.70
1290	NASDAQ	CG	Mon, Jun 19, 2017	18.30	18.95	18.20	18.75
1289	NASDAQ	CG	Fri, Jun 16, 2017	18.40	18.45	18.15	18.30
1288	NASDAQ	CG	Thu, Jun 15, 2017	18.45	18.55	18.20	18.30
1287	NASDAQ	CG	Wed, Jun 14, 2017	18.45	18.75	18.25	18.65
1286	NASDAQ	CG	Tue, Jun 13, 2017	18.15	18.50	17.90	18.45
1285	NASDAQ	CG	Mon, Jun 12, 2017	18.10	18.25	17.70	18.10
1284	NASDAQ	CG	Fri, Jun 9, 2017	17.95	18.10	17.65	18.10
1283	NASDAQ	CG	Thu, Jun 8, 2017	18.10	18.10	17.55	17.60
1282	NASDAQ	CG	Wed, Jun 7, 2017	17.40	17.55	17.15	17.45
1281	NASDAQ	CG	Tue, Jun 6, 2017	17.45	17.55	17.20	17.30
1280	NASDAQ	CG	Mon, Jun 5, 2017	17.90	17.95	17.45	17.55
1279	NASDAQ	CG	Fri, Jun 2, 2017	17.95	17.95	17.75	17.80
1278	NASDAQ	CG	Thu, Jun 1, 2017	17.70	17.95	17.60	17.90
1277	NASDAQ	CG	Wed, May 31, 2017	17.85	17.90	17.45	17.65
1276	NASDAQ	CG	Tue, May 30, 2017	17.75	17.90	17.65	17.85
1275	NASDAQ	CG	Fri, May 26, 2017	17.65	17.93	17.65	17.75
1274	NASDAQ	CG	Thu, May 25, 2017	17.80	17.95	17.65	17.65
1273	NASDAQ	CG	Wed, May 24, 2017	18.10	18.10	17.68	17.80
1272	NASDAQ	CG	Tue, May 23, 2017	17.95	18.10	17.75	18.00
1271	NASDAQ	CG	Mon, May 22, 2017	17.75	18.25	17.50	17.85
1270	NASDAQ	CG	Fri, May 19, 2017	17.30	17.73	17.30	17.60
1269	NASDAQ	CG	Thu, May 18, 2017	17.40	17.45	16.85	17.25
1268	NASDAQ	CG	Wed, May 17, 2017	18.40	18.40	17.40	17.45
1267	NASDAQ	CG	Tue, May 16, 2017	18.65	18.80	18.35	18.60
1266	NASDAQ	CG	Mon, May 15, 2017	18.30	18.80	18.25	18.60
1265	NASDAQ	CG	Fri, May 12, 2017	18.00	18.40	17.85	18.25
1264	NASDAQ	CG	Thu, May 11, 2017	17.95	18.05	17.50	18.05
1263	NASDAQ	CG	Wed, May 10, 2017	17.80	17.88	17.65	17.70
1262	NASDAQ	CG	Tue, May 9, 2017	17.75	17.95	17.40	17.85
1261	NASDAQ	CG	Mon, May 8, 2017	18.15	18.15	17.63	17.75
1260	NASDAQ	CG	Fri, May 5, 2017	18.10	18.20	17.75	18.10
1259	NASDAQ	CG	Thu, May 4, 2017	18.25	18.65	18.00	18.10
1258	NASDAQ	CG	Wed, May 3, 2017	17.55	18.15	17.41	18.00
1257	NASDAQ	CG	Tue, May 2, 2017	17.70	17.73	17.20	17.40
1256	NASDAQ	CG	Mon, May 1, 2017	17.75	17.80	17.55	17.75
1255	NASDAQ	CG	Fri, Apr 28, 2017	17.50	17.70	17.40	17.70
1254	NASDAQ	CG	Thu, Apr 27, 2017	17.00	17.50	16.80	17.50
1253	NASDAQ	CG	Wed, Apr 26, 2017	16.70	17.00	16.70	17.00
1252	NASDAQ	CG	Tue, Apr 25, 2017	16.70	16.90	16.60	16.70
1251	NASDAQ	CG	Mon, Apr 24, 2017	16.20	16.75	16.16	16.65
1250	NASDAQ	CG	Fri, Apr 21, 2017	16.20	16.20	15.90	16.05
1249	NASDAQ	CG	Thu, Apr 20, 2017	15.85	16.30	15.75	16.20
1248	NASDAQ	CG	Wed, Apr 19, 2017	15.75	16.15	15.73	15.90
1247	NASDAQ	CG	Tue, Apr 18, 2017	16.05	16.05	15.75	15.75
1246	NASDAQ	CG	Mon, Apr 17, 2017	16.15	16.25	16.00	16.10
1245	NASDAQ	CG	Thu, Apr 13, 2017	16.00	16.20	15.90	16.15
1244	NASDAQ	CG	Wed, Apr 12, 2017	16.15	16.23	15.95	16.00
1243	NASDAQ	CG	Tue, Apr 11, 2017	16.05	16.25	15.95	16.20
1242	NASDAQ	CG	Mon, Apr 10, 2017	15.90	16.15	15.75	16.05
1241	NASDAQ	CG	Fri, Apr 7, 2017	15.85	16.00	15.70	15.85
1240	NASDAQ	CG	Thu, Apr 6, 2017	15.60	16.00	15.60	15.80
1239	NASDAQ	CG	Wed, Apr 5, 2017	15.95	16.10	15.70	15.90
1238	NASDAQ	CG	Tue, Apr 4, 2017	15.80	16.00	15.60	15.90
1237	NASDAQ	CG	Mon, Apr 3, 2017	16.00	16.05	15.70	15.90
1236	NASDAQ	CG	Fri, Mar 31, 2017	15.85	16.08	15.80	15.95
1235	NASDAQ	CG	Thu, Mar 30, 2017	15.80	15.95	15.80	15.90
1234	NASDAQ	CG	Wed, Mar 29, 2017	15.85	15.90	15.75	15.80
1233	NASDAQ	CG	Tue, Mar 28, 2017	15.95	16.18	15.85	15.90
1232	NASDAQ	CG	Mon, Mar 27, 2017	15.55	16.00	15.45	16.00
1231	NASDAQ	CG	Fri, Mar 24, 2017	15.85	15.85	15.55	15.65
1230	NASDAQ	CG	Thu, Mar 23, 2017	15.80	16.05	15.75	15.90
1229	NASDAQ	CG	Wed, Mar 22, 2017	15.70	16.00	15.50	15.80
1228	NASDAQ	CG	Tue, Mar 21, 2017	16.00	16.10	15.60	15.75
1227	NASDAQ	CG	Mon, Mar 20, 2017	16.00	16.15	15.90	16.00
1226	NASDAQ	CG	Fri, Mar 17, 2017	16.50	16.50	16.05	16.05
1225	NASDAQ	CG	Thu, Mar 16, 2017	16.45	16.65	16.35	16.45
1224	NASDAQ	CG	Wed, Mar 15, 2017	16.30	16.55	16.20	16.40
1223	NASDAQ	CG	Tue, Mar 14, 2017	15.95	16.30	15.90	16.30
1222	NASDAQ	CG	Mon, Mar 13, 2017	16.05	16.10	15.75	15.95
1221	NASDAQ	CG	Fri, Mar 10, 2017	15.60	15.75	15.55	15.70
1220	NASDAQ	CG	Thu, Mar 9, 2017	15.60	15.90	15.45	15.50
1219	NASDAQ	CG	Wed, Mar 8, 2017	15.75	15.92	15.70	15.70
1218	NASDAQ	CG	Tue, Mar 7, 2017	15.80	16.00	15.75	15.80
1217	NASDAQ	CG	Mon, Mar 6, 2017	15.85	15.95	15.65	15.90
1216	NASDAQ	CG	Fri, Mar 3, 2017	16.05	16.10	15.85	15.95
1215	NASDAQ	CG	Thu, Mar 2, 2017	16.10	16.25	15.95	16.00
1214	NASDAQ	CG	Wed, Mar 1, 2017	16.30	16.35	16.10	16.15
1213	NASDAQ	CG	Tue, Feb 28, 2017	16.35	16.40	15.93	16.05
1212	NASDAQ	CG	Mon, Feb 27, 2017	16.25	16.50	16.20	16.40
1211	NASDAQ	CG	Fri, Feb 24, 2017	16.15	16.35	16.10	16.30
1210	NASDAQ	CG	Thu, Feb 23, 2017	16.35	16.50	16.11	16.25
1209	NASDAQ	CG	Wed, Feb 22, 2017	16.10	16.40	16.10	16.30
1208	NASDAQ	CG	Tue, Feb 21, 2017	16.05	16.40	16.05	16.20
1207	NASDAQ	CG	Fri, Feb 17, 2017	16.05	16.23	15.85	16.05
1206	NASDAQ	CG	Thu, Feb 16, 2017	16.10	16.40	15.95	16.00
1205	NASDAQ	CG	Wed, Feb 15, 2017	16.50	16.65	16.20	16.35
1204	NASDAQ	CG	Tue, Feb 14, 2017	16.10	16.45	16.05	16.45
1203	NASDAQ	CG	Mon, Feb 13, 2017	16.20	16.40	16.05	16.15
1202	NASDAQ	CG	Fri, Feb 10, 2017	16.25	16.40	16.15	16.25
1201	NASDAQ	CG	Thu, Feb 9, 2017	16.55	16.55	16.00	16.30
1200	NASDAQ	CG	Wed, Feb 8, 2017	16.50	16.64	16.00	16.45
1199	NASDAQ	CG	Tue, Feb 7, 2017	17.05	17.15	16.80	17.15
1198	NASDAQ	CG	Mon, Feb 6, 2017	17.00	17.15	16.80	16.90
1197	NASDAQ	CG	Fri, Feb 3, 2017	17.10	17.25	16.95	17.00
1196	NASDAQ	CG	Thu, Feb 2, 2017	17.20	17.25	16.95	17.00
1195	NASDAQ	CG	Wed, Feb 1, 2017	17.50	17.50	17.05	17.20
1194	NASDAQ	CG	Tue, Jan 31, 2017	17.30	17.40	17.10	17.30
1193	NASDAQ	CG	Mon, Jan 30, 2017	17.25	17.45	16.85	17.40
1192	NASDAQ	CG	Fri, Jan 27, 2017	17.45	17.45	17.30	17.35
1191	NASDAQ	CG	Thu, Jan 26, 2017	17.35	17.45	17.25	17.40
1190	NASDAQ	CG	Wed, Jan 25, 2017	17.25	17.40	17.00	17.30
1189	NASDAQ	CG	Tue, Jan 24, 2017	17.00	17.20	16.95	17.15
1188	NASDAQ	CG	Mon, Jan 23, 2017	17.00	17.05	16.80	16.95
1187	NASDAQ	CG	Fri, Jan 20, 2017	17.00	17.05	16.85	17.00
1186	NASDAQ	CG	Thu, Jan 19, 2017	17.05	17.05	16.70	16.85
1185	NASDAQ	CG	Wed, Jan 18, 2017	17.05	17.15	16.85	16.90
1184	NASDAQ	CG	Tue, Jan 17, 2017	16.95	17.15	16.80	17.05
1183	NASDAQ	CG	Fri, Jan 13, 2017	16.95	17.05	16.80	16.95
1182	NASDAQ	CG	Thu, Jan 12, 2017	16.80	16.95	16.60	16.85
1181	NASDAQ	CG	Wed, Jan 11, 2017	16.70	16.80	16.50	16.75
1180	NASDAQ	CG	Tue, Jan 10, 2017	16.75	16.90	16.55	16.65
1179	NASDAQ	CG	Mon, Jan 9, 2017	16.65	16.95	16.60	16.70
1178	NASDAQ	CG	Fri, Jan 6, 2017	16.45	16.85	16.40	16.65
1177	NASDAQ	CG	Thu, Jan 5, 2017	16.10	16.35	16.00	16.30
1176	NASDAQ	CG	Wed, Jan 4, 2017	15.85	16.25	15.67	16.05
1175	NASDAQ	CG	Tue, Jan 3, 2017	15.50	15.75	15.20	15.60
1174	NASDAQ	CG	Fri, Dec 30, 2016	15.10	15.40	14.98	15.25
1173	NASDAQ	CG	Thu, Dec 29, 2016	15.20	15.35	15.00	15.10
1172	NASDAQ	CG	Wed, Dec 28, 2016	15.30	15.35	15.10	15.20
1171	NASDAQ	CG	Tue, Dec 27, 2016	15.35	15.53	15.20	15.20
1170	NASDAQ	CG	Fri, Dec 23, 2016	15.30	15.45	15.10	15.40
1169	NASDAQ	CG	Thu, Dec 22, 2016	15.65	15.70	15.10	15.35
1168	NASDAQ	CG	Wed, Dec 21, 2016	15.70	15.85	15.55	15.60
1167	NASDAQ	CG	Tue, Dec 20, 2016	16.00	16.10	15.60	15.70
1166	NASDAQ	CG	Mon, Dec 19, 2016	15.80	15.80	15.45	15.75
1165	NASDAQ	CG	Fri, Dec 16, 2016	15.75	15.90	15.70	15.75
1164	NASDAQ	CG	Thu, Dec 15, 2016	15.65	15.80	15.50	15.65
1163	NASDAQ	CG	Wed, Dec 14, 2016	15.75	15.80	15.40	15.60
1162	NASDAQ	CG	Tue, Dec 13, 2016	16.00	16.10	15.70	15.80
1161	NASDAQ	CG	Mon, Dec 12, 2016	16.20	16.25	15.90	16.00
1160	NASDAQ	CG	Fri, Dec 9, 2016	15.65	16.45	15.65	16.20
1159	NASDAQ	CG	Thu, Dec 8, 2016	15.25	16.05	15.25	15.75
1158	NASDAQ	CG	Wed, Dec 7, 2016	15.05	15.45	14.90	15.30
1157	NASDAQ	CG	Tue, Dec 6, 2016	15.15	15.15	14.85	14.95
1156	NASDAQ	CG	Mon, Dec 5, 2016	15.30	15.75	14.90	15.10
1155	NASDAQ	CG	Fri, Dec 2, 2016	15.60	15.90	14.95	15.30
1154	NASDAQ	CG	Thu, Dec 1, 2016	15.75	15.90	15.51	15.65
1153	NASDAQ	CG	Wed, Nov 30, 2016	15.60	15.63	15.30	15.55
1152	NASDAQ	CG	Tue, Nov 29, 2016	15.45	15.63	15.39	15.45
1151	NASDAQ	CG	Mon, Nov 28, 2016	15.85	15.85	15.45	15.60
1150	NASDAQ	CG	Fri, Nov 25, 2016	15.90	15.90	15.75	15.90
1149	NASDAQ	CG	Wed, Nov 23, 2016	16.00	16.01	15.45	15.80
1148	NASDAQ	CG	Tue, Nov 22, 2016	16.00	16.10	15.90	16.00
1147	NASDAQ	CG	Mon, Nov 21, 2016	16.05	16.15	15.80	16.00
1146	NASDAQ	CG	Fri, Nov 18, 2016	16.05	16.10	15.85	16.10
1145	NASDAQ	CG	Thu, Nov 17, 2016	15.85	16.00	15.75	15.90
1144	NASDAQ	CG	Wed, Nov 16, 2016	16.30	16.30	15.75	15.85
1143	NASDAQ	CG	Tue, Nov 15, 2016	15.70	16.20	15.60	16.20
1142	NASDAQ	CG	Mon, Nov 14, 2016	15.60	15.90	15.50	15.75
1141	NASDAQ	CG	Fri, Nov 11, 2016	15.30	15.80	15.20	15.45
1140	NASDAQ	CG	Thu, Nov 10, 2016	15.15	15.50	14.95	15.25
1139	NASDAQ	CG	Wed, Nov 9, 2016	14.95	15.40	14.77	14.95
1138	NASDAQ	CG	Tue, Nov 8, 2016	15.15	15.40	15.00	15.25
1137	NASDAQ	CG	Mon, Nov 7, 2016	15.10	15.35	15.00	15.10
1136	NASDAQ	CG	Fri, Nov 4, 2016	14.45	15.15	14.45	14.90
1135	NASDAQ	CG	Thu, Nov 3, 2016	15.05	15.25	14.80	14.95
1134	NASDAQ	CG	Wed, Nov 2, 2016	15.15	15.45	14.98	15.05
1133	NASDAQ	CG	Tue, Nov 1, 2016	15.70	15.75	14.97	15.20
1132	NASDAQ	CG	Mon, Oct 31, 2016	15.80	15.85	15.30	15.50
1131	NASDAQ	CG	Fri, Oct 28, 2016	16.10	16.10	15.65	15.80
1130	NASDAQ	CG	Thu, Oct 27, 2016	16.05	16.25	16.00	16.00
1129	NASDAQ	CG	Wed, Oct 26, 2016	15.90	16.20	15.60	16.05
1128	NASDAQ	CG	Tue, Oct 25, 2016	15.55	15.90	15.55	15.75
1127	NASDAQ	CG	Mon, Oct 24, 2016	15.20	15.65	15.20	15.50
1126	NASDAQ	CG	Fri, Oct 21, 2016	14.80	15.43	14.70	15.00
1125	NASDAQ	CG	Thu, Oct 20, 2016	14.90	15.00	14.75	14.80
1124	NASDAQ	CG	Wed, Oct 19, 2016	14.65	15.00	14.50	14.90
1123	NASDAQ	CG	Tue, Oct 18, 2016	14.60	14.60	14.50	14.55
1122	NASDAQ	CG	Mon, Oct 17, 2016	14.55	14.60	14.35	14.40
1121	NASDAQ	CG	Fri, Oct 14, 2016	14.50	14.95	14.43	14.62
1120	NASDAQ	CG	Thu, Oct 13, 2016	15.00	15.03	14.61	14.77
1119	NASDAQ	CG	Wed, Oct 12, 2016	15.24	15.37	15.03	15.05
1118	NASDAQ	CG	Tue, Oct 11, 2016	15.50	15.52	15.06	15.19
1117	NASDAQ	CG	Mon, Oct 10, 2016	15.69	15.74	15.52	15.55
1116	NASDAQ	CG	Fri, Oct 7, 2016	15.73	15.73	15.50	15.53
1115	NASDAQ	CG	Thu, Oct 6, 2016	15.60	15.75	15.53	15.60
1114	NASDAQ	CG	Wed, Oct 5, 2016	15.45	15.70	15.45	15.60
1113	NASDAQ	CG	Tue, Oct 4, 2016	15.62	15.62	15.25	15.51
1112	NASDAQ	CG	Mon, Oct 3, 2016	15.61	15.72	15.41	15.49
1111	NASDAQ	CG	Fri, Sep 30, 2016	15.25	15.65	15.10	15.57
1110	NASDAQ	CG	Thu, Sep 29, 2016	15.27	15.50	15.16	15.23
1109	NASDAQ	CG	Wed, Sep 28, 2016	15.15	15.35	15.00	15.32
1108	NASDAQ	CG	Tue, Sep 27, 2016	14.99	15.11	14.90	15.07
1107	NASDAQ	CG	Mon, Sep 26, 2016	15.45	15.49	14.82	14.99
1106	NASDAQ	CG	Fri, Sep 23, 2016	15.59	15.59	15.39	15.49
1105	NASDAQ	CG	Thu, Sep 22, 2016	15.75	16.01	15.55	15.59
1104	NASDAQ	CG	Wed, Sep 21, 2016	15.55	15.80	15.50	15.65
1103	NASDAQ	CG	Tue, Sep 20, 2016	15.71	15.71	15.51	15.52
1102	NASDAQ	CG	Mon, Sep 19, 2016	15.70	16.09	15.66	15.70
1101	NASDAQ	CG	Fri, Sep 16, 2016	15.84	15.90	15.51	15.69
1100	NASDAQ	CG	Thu, Sep 15, 2016	15.83	15.98	15.71	15.97
1099	NASDAQ	CG	Wed, Sep 14, 2016	15.74	16.06	15.67	15.87
1098	NASDAQ	CG	Tue, Sep 13, 2016	15.93	15.99	15.56	15.77
1097	NASDAQ	CG	Mon, Sep 12, 2016	15.68	16.14	15.50	16.05
1096	NASDAQ	CG	Fri, Sep 9, 2016	15.96	16.04	15.71	15.71
1095	NASDAQ	CG	Thu, Sep 8, 2016	15.84	16.20	15.75	15.99
1094	NASDAQ	CG	Wed, Sep 7, 2016	15.60	15.89	15.54	15.82
1093	NASDAQ	CG	Tue, Sep 6, 2016	15.69	15.79	15.50	15.55
1092	NASDAQ	CG	Fri, Sep 2, 2016	15.49	15.65	15.37	15.54
1091	NASDAQ	CG	Thu, Sep 1, 2016	15.63	15.63	15.20	15.30
1090	NASDAQ	CG	Wed, Aug 31, 2016	15.75	15.79	15.39	15.49
1089	NASDAQ	CG	Tue, Aug 30, 2016	15.91	15.91	15.66	15.75
1088	NASDAQ	CG	Mon, Aug 29, 2016	15.76	15.93	15.58	15.83
1087	NASDAQ	CG	Fri, Aug 26, 2016	16.05	16.08	15.75	15.80
1086	NASDAQ	CG	Thu, Aug 25, 2016	16.09	16.26	15.98	16.04
1085	NASDAQ	CG	Wed, Aug 24, 2016	16.26	16.32	16.03	16.08
1084	NASDAQ	CG	Tue, Aug 23, 2016	16.17	16.25	16.05	16.20
1083	NASDAQ	CG	Mon, Aug 22, 2016	16.25	16.25	16.09	16.19
1082	NASDAQ	CG	Fri, Aug 19, 2016	16.20	16.25	16.08	16.22
1081	NASDAQ	CG	Thu, Aug 18, 2016	16.15	16.22	16.07	16.20
1080	NASDAQ	CG	Wed, Aug 17, 2016	16.11	16.16	15.98	16.09
1079	NASDAQ	CG	Tue, Aug 16, 2016	16.07	16.17	16.06	16.06
1078	NASDAQ	CG	Mon, Aug 15, 2016	16.00	16.15	15.94	16.07
1077	NASDAQ	CG	Fri, Aug 12, 2016	16.00	16.12	15.84	16.03
1076	NASDAQ	CG	Thu, Aug 11, 2016	15.73	16.22	15.68	16.06
1075	NASDAQ	CG	Wed, Aug 10, 2016	16.82	16.87	16.28	16.40
1074	NASDAQ	CG	Tue, Aug 9, 2016	16.88	16.91	16.67	16.79
1073	NASDAQ	CG	Mon, Aug 8, 2016	16.90	16.94	16.63	16.87
1072	NASDAQ	CG	Fri, Aug 5, 2016	16.90	17.12	16.70	16.84
1071	NASDAQ	CG	Thu, Aug 4, 2016	16.90	17.00	16.66	16.84
1070	NASDAQ	CG	Wed, Aug 3, 2016	16.83	16.97	16.75	16.88
1069	NASDAQ	CG	Tue, Aug 2, 2016	17.10	17.17	16.75	16.81
1068	NASDAQ	CG	Mon, Aug 1, 2016	17.29	17.35	17.00	17.07
1067	NASDAQ	CG	Fri, Jul 29, 2016	17.00	17.30	16.81	17.28
1066	NASDAQ	CG	Thu, Jul 28, 2016	16.90	17.01	16.51	16.96
1065	NASDAQ	CG	Wed, Jul 27, 2016	17.35	17.35	16.54	16.87
1064	NASDAQ	CG	Tue, Jul 26, 2016	17.15	17.44	17.02	17.26
1063	NASDAQ	CG	Mon, Jul 25, 2016	17.25	17.33	17.00	17.10
1062	NASDAQ	CG	Fri, Jul 22, 2016	16.86	17.15	16.69	17.07
1061	NASDAQ	CG	Thu, Jul 21, 2016	16.52	16.90	16.51	16.73
1060	NASDAQ	CG	Wed, Jul 20, 2016	16.37	16.66	16.15	16.65
1059	NASDAQ	CG	Tue, Jul 19, 2016	16.41	16.50	16.22	16.41
1058	NASDAQ	CG	Mon, Jul 18, 2016	16.41	16.75	16.31	16.37
1057	NASDAQ	CG	Fri, Jul 15, 2016	16.10	16.45	16.06	16.40
1056	NASDAQ	CG	Thu, Jul 14, 2016	16.39	16.40	16.02	16.05
1055	NASDAQ	CG	Wed, Jul 13, 2016	16.51	16.51	15.98	16.30
1054	NASDAQ	CG	Tue, Jul 12, 2016	16.40	16.49	16.27	16.42
1053	NASDAQ	CG	Mon, Jul 11, 2016	16.50	16.52	16.18	16.34
1052	NASDAQ	CG	Fri, Jul 8, 2016	16.02	16.42	15.90	16.37
1051	NASDAQ	CG	Thu, Jul 7, 2016	15.74	16.11	15.64	15.93
1050	NASDAQ	CG	Wed, Jul 6, 2016	15.68	15.78	15.30	15.63
1049	NASDAQ	CG	Tue, Jul 5, 2016	16.05	16.05	15.63	15.69
1048	NASDAQ	CG	Fri, Jul 1, 2016	16.21	16.39	16.15	16.21
1047	NASDAQ	CG	Thu, Jun 30, 2016	16.33	16.36	16.06	16.23
1046	NASDAQ	CG	Wed, Jun 29, 2016	16.15	16.32	15.81	16.32
1045	NASDAQ	CG	Tue, Jun 28, 2016	15.81	16.05	15.61	15.91
1044	NASDAQ	CG	Mon, Jun 27, 2016	15.52	15.76	15.30	15.48
1043	NASDAQ	CG	Fri, Jun 24, 2016	15.43	15.97	15.30	15.74
1042	NASDAQ	CG	Thu, Jun 23, 2016	16.10	16.35	16.03	16.31
1041	NASDAQ	CG	Wed, Jun 22, 2016	15.99	16.40	15.97	16.00
1040	NASDAQ	CG	Tue, Jun 21, 2016	15.87	16.12	15.77	16.07
1039	NASDAQ	CG	Mon, Jun 20, 2016	16.08	16.40	15.73	15.80
1038	NASDAQ	CG	Fri, Jun 17, 2016	15.72	16.07	15.72	15.93
1037	NASDAQ	CG	Thu, Jun 16, 2016	15.65	15.79	15.38	15.67
1036	NASDAQ	CG	Wed, Jun 15, 2016	15.71	16.02	15.66	15.69
1035	NASDAQ	CG	Tue, Jun 14, 2016	15.62	15.92	15.38	15.61
1034	NASDAQ	CG	Mon, Jun 13, 2016	15.63	16.35	15.55	15.75
1033	NASDAQ	CG	Fri, Jun 10, 2016	15.83	15.97	15.63	15.79
1032	NASDAQ	CG	Thu, Jun 9, 2016	16.20	16.26	16.00	16.04
1031	NASDAQ	CG	Wed, Jun 8, 2016	16.42	16.45	16.30	16.33
1030	NASDAQ	CG	Tue, Jun 7, 2016	16.24	16.42	16.20	16.40
1029	NASDAQ	CG	Mon, Jun 6, 2016	16.07	16.59	16.07	16.25
1028	NASDAQ	CG	Fri, Jun 3, 2016	16.07	16.14	15.82	16.08
1027	NASDAQ	CG	Thu, Jun 2, 2016	16.37	16.37	16.00	16.20
1026	NASDAQ	CG	Wed, Jun 1, 2016	16.01	16.40	15.91	16.40
1025	NASDAQ	CG	Tue, May 31, 2016	16.29	16.50	15.94	16.06
1024	NASDAQ	CG	Fri, May 27, 2016	16.28	16.42	16.22	16.28
1023	NASDAQ	CG	Thu, May 26, 2016	16.60	16.65	16.23	16.27
1022	NASDAQ	CG	Wed, May 25, 2016	16.58	16.67	16.36	16.59
1021	NASDAQ	CG	Tue, May 24, 2016	16.49	16.51	16.38	16.51
1020	NASDAQ	CG	Mon, May 23, 2016	16.23	16.45	16.16	16.39
1019	NASDAQ	CG	Fri, May 20, 2016	15.94	16.34	15.79	16.29
1018	NASDAQ	CG	Thu, May 19, 2016	16.30	16.32	15.76	15.89
1017	NASDAQ	CG	Wed, May 18, 2016	16.18	16.55	16.17	16.43
1016	NASDAQ	CG	Tue, May 17, 2016	15.84	16.47	15.84	16.25
1015	NASDAQ	CG	Mon, May 16, 2016	15.81	16.13	15.80	15.84
1014	NASDAQ	CG	Fri, May 13, 2016	15.82	16.29	15.77	15.80
1013	NASDAQ	CG	Thu, May 12, 2016	15.38	15.92	15.32	15.87
1012	NASDAQ	CG	Wed, May 11, 2016	15.96	16.00	15.49	15.53
1011	NASDAQ	CG	Tue, May 10, 2016	16.43	16.54	16.00	16.04
1010	NASDAQ	CG	Mon, May 9, 2016	16.20	16.59	15.88	16.27
1009	NASDAQ	CG	Fri, May 6, 2016	16.05	16.73	16.05	16.24
1008	NASDAQ	CG	Thu, May 5, 2016	16.45	16.67	16.08	16.24
1007	NASDAQ	CG	Wed, May 4, 2016	16.30	16.62	16.02	16.40
1006	NASDAQ	CG	Tue, May 3, 2016	16.98	17.10	16.40	16.50
1005	NASDAQ	CG	Mon, May 2, 2016	16.71	17.35	16.62	17.08
1004	NASDAQ	CG	Fri, Apr 29, 2016	17.11	17.14	16.45	16.74
1003	NASDAQ	CG	Thu, Apr 28, 2016	17.05	17.77	17.02	17.11
1002	NASDAQ	CG	Wed, Apr 27, 2016	16.05	17.97	16.01	17.68
1001	NASDAQ	CG	Tue, Apr 26, 2016	17.45	17.56	17.21	17.53
1000	NASDAQ	CG	Mon, Apr 25, 2016	17.21	17.32	16.71	17.32
999	NASDAQ	CG	Fri, Apr 22, 2016	17.63	17.75	17.29	17.32
998	NASDAQ	CG	Thu, Apr 21, 2016	17.71	17.80	17.50	17.69
997	NASDAQ	CG	Wed, Apr 20, 2016	17.75	17.85	17.57	17.68
996	NASDAQ	CG	Tue, Apr 19, 2016	17.69	17.74	17.41	17.70
995	NASDAQ	CG	Mon, Apr 18, 2016	17.17	17.66	17.10	17.52
994	NASDAQ	CG	Fri, Apr 15, 2016	17.12	17.56	17.09	17.26
993	NASDAQ	CG	Thu, Apr 14, 2016	17.20	17.38	16.97	17.05
992	NASDAQ	CG	Wed, Apr 13, 2016	16.69	17.24	16.47	17.24
991	NASDAQ	CG	Tue, Apr 12, 2016	16.20	16.56	16.11	16.41
990	NASDAQ	CG	Mon, Apr 11, 2016	16.19	16.38	16.04	16.11
989	NASDAQ	CG	Fri, Apr 8, 2016	16.29	16.49	15.94	16.02
988	NASDAQ	CG	Thu, Apr 7, 2016	16.03	16.20	15.87	16.07
987	NASDAQ	CG	Wed, Apr 6, 2016	16.14	16.28	15.98	16.11
986	NASDAQ	CG	Tue, Apr 5, 2016	16.27	16.27	16.27	16.02
985	NASDAQ	CG	Mon, Apr 4, 2016	17.03	17.12	16.16	16.27
984	NASDAQ	CG	Fri, Apr 1, 2016	16.67	17.05	16.36	16.99
983	NASDAQ	CG	Thu, Mar 31, 2016	16.81	17.05	16.64	16.85
982	NASDAQ	CG	Wed, Mar 30, 2016	16.91	17.13	16.80	16.85
981	NASDAQ	CG	Tue, Mar 29, 2016	16.31	16.68	15.92	16.68
980	NASDAQ	CG	Mon, Mar 28, 2016	16.16	16.39	15.91	16.26
979	NASDAQ	CG	Thu, Mar 24, 2016	16.05	16.05	16.05	16.10
978	NASDAQ	CG	Wed, Mar 23, 2016	16.62	16.70	15.91	16.05
977	NASDAQ	CG	Tue, Mar 22, 2016	16.99	17.11	16.58	16.70
976	NASDAQ	CG	Mon, Mar 21, 2016	17.24	17.34	16.85	17.03
975	NASDAQ	CG	Fri, Mar 18, 2016	17.03	17.40	16.88	17.15
974	NASDAQ	CG	Thu, Mar 17, 2016	16.66	17.19	16.64	17.03
973	NASDAQ	CG	Wed, Mar 16, 2016	16.47	16.65	16.21	16.65
972	NASDAQ	CG	Tue, Mar 15, 2016	16.66	16.66	16.66	16.46
971	NASDAQ	CG	Mon, Mar 14, 2016	16.70	16.83	16.45	16.66
970	NASDAQ	CG	Fri, Mar 11, 2016	16.04	16.04	16.04	16.64
969	NASDAQ	CG	Thu, Mar 10, 2016	16.05	16.05	16.05	16.04
968	NASDAQ	CG	Wed, Mar 9, 2016	16.10	16.40	15.76	16.08
967	NASDAQ	CG	Tue, Mar 8, 2016	16.49	16.69	15.89	16.66
966	NASDAQ	CG	Mon, Mar 7, 2016	16.48	16.66	16.26	16.66
965	NASDAQ	CG	Fri, Mar 4, 2016	16.60	16.82	16.20	16.44
964	NASDAQ	CG	Thu, Mar 3, 2016	16.14	16.14	16.14	16.63
963	NASDAQ	CG	Wed, Mar 2, 2016	16.03	16.25	15.71	16.14
962	NASDAQ	CG	Tue, Mar 1, 2016	15.59	15.93	15.15	15.87
961	NASDAQ	CG	Mon, Feb 29, 2016	15.05	15.80	15.00	15.43
960	NASDAQ	CG	Fri, Feb 26, 2016	14.92	15.27	14.77	15.09
959	NASDAQ	CG	Thu, Feb 25, 2016	14.43	14.69	14.18	14.69
958	NASDAQ	CG	Wed, Feb 24, 2016	14.36	14.60	13.98	14.41
957	NASDAQ	CG	Tue, Feb 23, 2016	15.29	15.43	14.51	14.66
956	NASDAQ	CG	Mon, Feb 22, 2016	15.33	15.60	15.23	15.38
955	NASDAQ	CG	Fri, Feb 19, 2016	14.92	15.37	14.61	15.05
954	NASDAQ	CG	Thu, Feb 18, 2016	14.71	15.25	14.21	15.22
953	NASDAQ	CG	Wed, Feb 17, 2016	14.18	14.67	13.94	14.54
952	NASDAQ	CG	Tue, Feb 16, 2016	13.48	13.72	13.15	13.42
951	NASDAQ	CG	Fri, Feb 12, 2016	11.89	12.99	11.85	12.89
950	NASDAQ	CG	Thu, Feb 11, 2016	11.66	11.77	11.25	11.70
949	NASDAQ	CG	Wed, Feb 10, 2016	11.99	12.46	11.77	11.86
948	NASDAQ	CG	Tue, Feb 9, 2016	11.91	12.09	11.52	11.69
947	NASDAQ	CG	Mon, Feb 8, 2016	12.53	12.65	11.99	12.05
946	NASDAQ	CG	Fri, Feb 5, 2016	12.83	13.14	12.69	12.77
945	NASDAQ	CG	Thu, Feb 4, 2016	12.54	12.89	12.35	12.78
944	NASDAQ	CG	Wed, Feb 3, 2016	12.86	12.90	12.13	12.54
943	NASDAQ	CG	Tue, Feb 2, 2016	13.30	13.63	12.65	12.79
942	NASDAQ	CG	Mon, Feb 1, 2016	13.70	13.73	13.31	13.38
941	NASDAQ	CG	Fri, Jan 29, 2016	13.23	13.84	13.12	13.68
940	NASDAQ	CG	Thu, Jan 28, 2016	13.18	13.33	12.98	13.23
939	NASDAQ	CG	Wed, Jan 27, 2016	13.24	13.43	12.88	13.11
938	NASDAQ	CG	Tue, Jan 26, 2016	12.93	13.40	12.86	13.26
937	NASDAQ	CG	Mon, Jan 25, 2016	13.51	13.60	12.88	12.91
936	NASDAQ	CG	Fri, Jan 22, 2016	13.00	13.56	13.00	13.55
935	NASDAQ	CG	Thu, Jan 21, 2016	12.20	12.88	12.11	12.70
934	NASDAQ	CG	Wed, Jan 20, 2016	12.65	12.85	11.92	12.11
933	NASDAQ	CG	Tue, Jan 19, 2016	13.40	13.50	12.60	13.00
932	NASDAQ	CG	Fri, Jan 15, 2016	12.60	13.64	12.59	13.28
931	NASDAQ	CG	Thu, Jan 14, 2016	12.53	13.53	11.55	13.43
930	NASDAQ	CG	Wed, Jan 13, 2016	13.37	13.70	12.46	12.48
929	NASDAQ	CG	Tue, Jan 12, 2016	13.79	13.79	13.03	13.40
928	NASDAQ	CG	Mon, Jan 11, 2016	14.36	14.36	12.87	13.38
927	NASDAQ	CG	Fri, Jan 8, 2016	14.67	14.74	13.88	13.88
926	NASDAQ	CG	Thu, Jan 7, 2016	15.07	15.25	14.34	14.41
925	NASDAQ	CG	Wed, Jan 6, 2016	15.50	15.56	15.12	15.24
924	NASDAQ	CG	Tue, Jan 5, 2016	15.85	15.85	15.47	15.54
923	NASDAQ	CG	Mon, Jan 4, 2016	15.11	15.61	15.04	15.56
922	NASDAQ	CG	Thu, Dec 31, 2015	15.46	15.77	15.46	15.62
921	NASDAQ	CG	Wed, Dec 30, 2015	15.06	15.85	15.04	15.62
920	NASDAQ	CG	Tue, Dec 29, 2015	15.87	15.92	15.73	15.78
919	NASDAQ	CG	Mon, Dec 28, 2015	15.91	16.05	15.62	15.87
918	NASDAQ	CG	Thu, Dec 24, 2015	16.03	16.25	15.91	16.08
917	NASDAQ	CG	Wed, Dec 23, 2015	15.78	16.14	15.77	16.07
916	NASDAQ	CG	Tue, Dec 22, 2015	15.78	15.87	15.47	15.68
915	NASDAQ	CG	Mon, Dec 21, 2015	15.87	15.98	15.56	15.80
914	NASDAQ	CG	Fri, Dec 18, 2015	16.00	16.14	15.60	15.61
913	NASDAQ	CG	Thu, Dec 17, 2015	15.64	15.95	15.55	15.93
912	NASDAQ	CG	Wed, Dec 16, 2015	15.45	15.77	15.40	15.67
911	NASDAQ	CG	Tue, Dec 15, 2015	15.00	15.81	14.78	15.69
910	NASDAQ	CG	Mon, Dec 14, 2015	15.66	16.00	14.92	15.17
909	NASDAQ	CG	Fri, Dec 11, 2015	16.34	16.35	15.53	15.68
908	NASDAQ	CG	Thu, Dec 10, 2015	16.50	17.11	16.50	16.51
907	NASDAQ	CG	Wed, Dec 9, 2015	16.52	17.23	16.50	16.54
906	NASDAQ	CG	Tue, Dec 8, 2015	16.79	17.06	16.51	16.60
905	NASDAQ	CG	Mon, Dec 7, 2015	17.17	17.44	16.82	17.17
904	NASDAQ	CG	Fri, Dec 4, 2015	17.56	17.62	17.13	17.33
903	NASDAQ	CG	Thu, Dec 3, 2015	17.53	17.76	17.38	17.48
902	NASDAQ	CG	Wed, Dec 2, 2015	17.74	17.92	17.47	17.53
901	NASDAQ	CG	Tue, Dec 1, 2015	18.04	18.15	17.69	17.86
900	NASDAQ	CG	Mon, Nov 30, 2015	17.95	18.40	17.95	18.03
899	NASDAQ	CG	Fri, Nov 27, 2015	18.07	18.09	17.94	18.04
898	NASDAQ	CG	Wed, Nov 25, 2015	18.24	18.30	17.91	18.03
897	NASDAQ	CG	Tue, Nov 24, 2015	18.04	18.16	17.84	18.06
896	NASDAQ	CG	Mon, Nov 23, 2015	17.53	18.07	17.50	17.92
895	NASDAQ	CG	Fri, Nov 20, 2015	17.27	17.56	17.26	17.47
894	NASDAQ	CG	Thu, Nov 19, 2015	17.38	17.45	17.12	17.33
893	NASDAQ	CG	Wed, Nov 18, 2015	17.13	17.44	17.05	17.26
892	NASDAQ	CG	Tue, Nov 17, 2015	17.35	17.50	17.09	17.17
891	NASDAQ	CG	Mon, Nov 16, 2015	17.53	18.17	17.10	17.35
890	NASDAQ	CG	Fri, Nov 13, 2015	17.60	17.67	17.41	17.57
889	NASDAQ	CG	Thu, Nov 12, 2015	18.50	18.51	17.65	17.74
888	NASDAQ	CG	Wed, Nov 11, 2015	18.66	18.93	18.35	18.44
887	NASDAQ	CG	Tue, Nov 10, 2015	19.24	19.24	18.42	18.61
886	NASDAQ	CG	Mon, Nov 9, 2015	19.74	19.81	18.85	18.97
885	NASDAQ	CG	Fri, Nov 6, 2015	20.09	20.09	19.35	19.62
884	NASDAQ	CG	Thu, Nov 5, 2015	20.60	20.65	19.93	20.04
883	NASDAQ	CG	Wed, Nov 4, 2015	20.58	20.62	20.24	20.55
882	NASDAQ	CG	Tue, Nov 3, 2015	20.15	20.45	19.91	20.42
881	NASDAQ	CG	Mon, Nov 2, 2015	18.86	20.19	18.66	20.08
880	NASDAQ	CG	Fri, Oct 30, 2015	19.00	19.24	18.66	18.74
879	NASDAQ	CG	Thu, Oct 29, 2015	18.69	19.45	18.65	19.04
878	NASDAQ	CG	Wed, Oct 28, 2015	18.87	19.39	18.65	18.83
877	NASDAQ	CG	Tue, Oct 27, 2015	19.20	19.47	18.93	19.26
876	NASDAQ	CG	Mon, Oct 26, 2015	19.10	19.39	19.08	19.37
875	NASDAQ	CG	Fri, Oct 23, 2015	19.13	19.24	18.91	19.04
874	NASDAQ	CG	Thu, Oct 22, 2015	18.95	19.36	18.75	18.82
873	NASDAQ	CG	Wed, Oct 21, 2015	18.82	18.98	18.63	18.79
872	NASDAQ	CG	Tue, Oct 20, 2015	18.85	19.00	18.51	18.80
871	NASDAQ	CG	Mon, Oct 19, 2015	19.30	19.45	18.67	18.71
870	NASDAQ	CG	Fri, Oct 16, 2015	19.50	19.56	19.18	19.50
869	NASDAQ	CG	Thu, Oct 15, 2015	19.11	19.42	18.94	19.35
868	NASDAQ	CG	Wed, Oct 14, 2015	19.57	19.77	19.02	19.10
867	NASDAQ	CG	Tue, Oct 13, 2015	18.75	19.42	18.75	19.35
866	NASDAQ	CG	Mon, Oct 12, 2015	19.90	19.95	18.82	19.16
865	NASDAQ	CG	Fri, Oct 9, 2015	18.95	19.41	18.90	19.27
864	NASDAQ	CG	Thu, Oct 8, 2015	19.13	19.35	18.73	18.89
863	NASDAQ	CG	Wed, Oct 7, 2015	18.59	19.25	18.45	18.96
862	NASDAQ	CG	Tue, Oct 6, 2015	18.91	19.22	18.14	18.44
861	NASDAQ	CG	Mon, Oct 5, 2015	17.07	18.42	17.00	18.42
860	NASDAQ	CG	Fri, Oct 2, 2015	16.50	16.93	16.44	16.87
859	NASDAQ	CG	Thu, Oct 1, 2015	16.77	17.05	16.50	16.52
858	NASDAQ	CG	Wed, Sep 30, 2015	17.09	17.11	16.60	16.80
857	NASDAQ	CG	Tue, Sep 29, 2015	17.50	17.61	16.68	16.75
856	NASDAQ	CG	Mon, Sep 28, 2015	18.25	18.38	17.20	17.30
855	NASDAQ	CG	Fri, Sep 25, 2015	19.01	19.01	18.36	18.38
854	NASDAQ	CG	Thu, Sep 24, 2015	19.00	19.10	18.14	18.58
853	NASDAQ	CG	Wed, Sep 23, 2015	19.65	19.75	19.11	19.19
852	NASDAQ	CG	Tue, Sep 22, 2015	19.98	20.34	19.41	19.58
851	NASDAQ	CG	Mon, Sep 21, 2015	20.31	20.31	19.95	20.05
850	NASDAQ	CG	Fri, Sep 18, 2015	20.61	20.61	19.98	19.99
849	NASDAQ	CG	Thu, Sep 17, 2015	20.47	21.20	20.18	20.72
848	NASDAQ	CG	Wed, Sep 16, 2015	20.73	20.76	20.18	20.22
847	NASDAQ	CG	Tue, Sep 15, 2015	20.24	20.64	20.13	20.49
846	NASDAQ	CG	Mon, Sep 14, 2015	20.54	20.61	20.09	20.35
845	NASDAQ	CG	Fri, Sep 11, 2015	20.48	20.77	20.19	20.59
844	NASDAQ	CG	Thu, Sep 10, 2015	20.60	20.75	20.25	20.46
843	NASDAQ	CG	Wed, Sep 9, 2015	21.06	21.31	20.56	20.66
842	NASDAQ	CG	Tue, Sep 8, 2015	20.67	20.96	20.49	20.91
841	NASDAQ	CG	Fri, Sep 4, 2015	20.19	20.50	19.81	20.17
840	NASDAQ	CG	Thu, Sep 3, 2015	20.33	21.26	20.05	20.56
839	NASDAQ	CG	Wed, Sep 2, 2015	20.46	20.53	19.64	19.96
838	NASDAQ	CG	Tue, Sep 1, 2015	20.80	21.09	20.07	20.16
837	NASDAQ	CG	Mon, Aug 31, 2015	21.69	21.88	21.02	21.16
836	NASDAQ	CG	Fri, Aug 28, 2015	22.23	22.54	21.80	21.90
835	NASDAQ	CG	Thu, Aug 27, 2015	22.08	22.66	21.73	22.33
834	NASDAQ	CG	Wed, Aug 26, 2015	20.69	21.21	20.41	21.11
833	NASDAQ	CG	Tue, Aug 25, 2015	21.74	21.84	20.35	20.35
832	NASDAQ	CG	Mon, Aug 24, 2015	20.13	21.13	19.71	19.98
831	NASDAQ	CG	Fri, Aug 21, 2015	21.33	21.62	20.87	21.16
830	NASDAQ	CG	Thu, Aug 20, 2015	22.24	22.55	21.43	21.45
829	NASDAQ	CG	Wed, Aug 19, 2015	22.79	23.22	22.47	22.57
828	NASDAQ	CG	Tue, Aug 18, 2015	22.18	23.60	22.06	23.04
827	NASDAQ	CG	Mon, Aug 17, 2015	24.05	24.24	23.29	23.63
826	NASDAQ	CG	Fri, Aug 14, 2015	24.33	25.08	24.33	24.79
825	NASDAQ	CG	Thu, Aug 13, 2015	24.53	24.85	24.04	24.33
824	NASDAQ	CG	Wed, Aug 12, 2015	24.10	24.29	23.40	24.20
823	NASDAQ	CG	Tue, Aug 11, 2015	25.20	25.26	23.83	24.28
822	NASDAQ	CG	Mon, Aug 10, 2015	25.12	25.45	24.70	25.17
821	NASDAQ	CG	Fri, Aug 7, 2015	25.14	25.26	24.45	25.02
820	NASDAQ	CG	Thu, Aug 6, 2015	25.84	25.84	24.77	25.15
819	NASDAQ	CG	Wed, Aug 5, 2015	26.40	26.50	25.29	25.48
818	NASDAQ	CG	Tue, Aug 4, 2015	25.50	26.26	25.50	25.93
817	NASDAQ	CG	Mon, Aug 3, 2015	26.67	26.67	26.00	26.05
816	NASDAQ	CG	Fri, Jul 31, 2015	26.68	26.85	26.33	26.61
815	NASDAQ	CG	Thu, Jul 30, 2015	26.50	26.74	26.10	26.53
814	NASDAQ	CG	Wed, Jul 29, 2015	26.41	26.67	25.50	26.35
813	NASDAQ	CG	Tue, Jul 28, 2015	26.03	26.33	25.66	26.02
812	NASDAQ	CG	Mon, Jul 27, 2015	25.91	26.34	25.61	25.99
811	NASDAQ	CG	Fri, Jul 24, 2015	27.13	27.26	26.01	26.15
810	NASDAQ	CG	Thu, Jul 23, 2015	27.80	27.85	26.66	26.90
809	NASDAQ	CG	Wed, Jul 22, 2015	27.84	28.25	27.39	27.61
808	NASDAQ	CG	Tue, Jul 21, 2015	27.79	28.07	27.51	28.02
807	NASDAQ	CG	Mon, Jul 20, 2015	28.21	28.41	27.77	27.80
806	NASDAQ	CG	Fri, Jul 17, 2015	28.58	28.72	28.21	28.41
805	NASDAQ	CG	Thu, Jul 16, 2015	28.96	28.96	28.31	28.43
804	NASDAQ	CG	Wed, Jul 15, 2015	28.60	28.75	28.14	28.47
803	NASDAQ	CG	Tue, Jul 14, 2015	27.67	28.62	27.67	28.39
802	NASDAQ	CG	Mon, Jul 13, 2015	27.70	27.93	27.47	27.83
801	NASDAQ	CG	Fri, Jul 10, 2015	27.60	27.85	27.09	27.44
800	NASDAQ	CG	Thu, Jul 9, 2015	27.11	27.74	27.03	27.44
799	NASDAQ	CG	Wed, Jul 8, 2015	27.73	27.85	26.85	26.94
798	NASDAQ	CG	Tue, Jul 7, 2015	27.91	27.99	26.63	27.94
797	NASDAQ	CG	Mon, Jul 6, 2015	28.46	28.62	27.76	27.99
796	NASDAQ	CG	Thu, Jul 2, 2015	28.40	28.75	28.10	28.63
795	NASDAQ	CG	Wed, Jul 1, 2015	28.31	28.65	28.00	28.21
794	NASDAQ	CG	Tue, Jun 30, 2015	28.29	28.51	27.85	28.15
793	NASDAQ	CG	Mon, Jun 29, 2015	28.11	28.51	27.85	28.01
792	NASDAQ	CG	Fri, Jun 26, 2015	28.58	28.92	28.38	28.54
791	NASDAQ	CG	Thu, Jun 25, 2015	28.76	29.10	28.55	28.71
790	NASDAQ	CG	Wed, Jun 24, 2015	28.90	29.11	28.47	28.65
789	NASDAQ	CG	Tue, Jun 23, 2015	28.39	29.24	28.39	28.98
788	NASDAQ	CG	Mon, Jun 22, 2015	28.89	28.96	28.04	28.56
787	NASDAQ	CG	Fri, Jun 19, 2015	28.50	28.74	28.23	28.61
786	NASDAQ	CG	Thu, Jun 18, 2015	28.46	28.80	28.21	28.49
785	NASDAQ	CG	Wed, Jun 17, 2015	28.51	28.69	28.13	28.39
784	NASDAQ	CG	Tue, Jun 16, 2015	28.17	28.56	28.10	28.41
783	NASDAQ	CG	Mon, Jun 15, 2015	28.50	28.50	27.79	28.18
782	NASDAQ	CG	Fri, Jun 12, 2015	28.90	29.02	28.50	28.74
781	NASDAQ	CG	Thu, Jun 11, 2015	29.12	29.56	29.03	29.07
780	NASDAQ	CG	Wed, Jun 10, 2015	29.15	29.33	28.86	28.97
779	NASDAQ	CG	Tue, Jun 9, 2015	29.12	29.29	28.46	29.00
778	NASDAQ	CG	Mon, Jun 8, 2015	29.14	29.43	29.03	29.21
777	NASDAQ	CG	Fri, Jun 5, 2015	29.25	29.58	29.10	29.43
776	NASDAQ	CG	Thu, Jun 4, 2015	29.15	29.29	28.95	29.27
775	NASDAQ	CG	Wed, Jun 3, 2015	29.60	29.71	29.17	29.18
774	NASDAQ	CG	Tue, Jun 2, 2015	29.61	29.83	29.12	29.45
773	NASDAQ	CG	Mon, Jun 1, 2015	30.95	31.06	30.74	30.97
772	NASDAQ	CG	Fri, May 29, 2015	30.78	30.99	30.46	30.83
771	NASDAQ	CG	Thu, May 28, 2015	30.42	30.81	30.40	30.79
770	NASDAQ	CG	Wed, May 27, 2015	30.43	30.64	30.13	30.49
769	NASDAQ	CG	Tue, May 26, 2015	30.49	30.61	30.09	30.31
768	NASDAQ	CG	Fri, May 22, 2015	30.20	30.53	30.17	30.45
767	NASDAQ	CG	Thu, May 21, 2015	30.23	30.43	30.10	30.25
766	NASDAQ	CG	Wed, May 20, 2015	29.90	30.30	29.51	30.13
765	NASDAQ	CG	Tue, May 19, 2015	30.09	30.16	29.59	30.09
764	NASDAQ	CG	Mon, May 18, 2015	29.56	30.07	29.50	29.96
763	NASDAQ	CG	Fri, May 15, 2015	29.86	30.00	29.72	29.73
762	NASDAQ	CG	Thu, May 14, 2015	29.71	30.13	29.59	29.71
761	NASDAQ	CG	Wed, May 13, 2015	30.00	30.00	29.51	29.68
760	NASDAQ	CG	Tue, May 12, 2015	29.89	29.98	29.63	29.80
759	NASDAQ	CG	Mon, May 11, 2015	29.90	30.45	29.85	29.95
758	NASDAQ	CG	Fri, May 8, 2015	30.40	30.50	29.93	30.21
757	NASDAQ	CG	Thu, May 7, 2015	30.31	30.33	29.77	30.08
756	NASDAQ	CG	Wed, May 6, 2015	30.86	31.04	30.16	30.25
755	NASDAQ	CG	Tue, May 5, 2015	31.35	31.75	30.70	30.87
754	NASDAQ	CG	Mon, May 4, 2015	30.84	31.88	30.83	31.49
753	NASDAQ	CG	Fri, May 1, 2015	30.30	30.99	30.22	30.84
752	NASDAQ	CG	Thu, Apr 30, 2015	29.76	30.68	29.76	30.19
751	NASDAQ	CG	Wed, Apr 29, 2015	29.95	30.11	29.02	29.78
750	NASDAQ	CG	Tue, Apr 28, 2015	29.89	30.00	29.26	29.95
749	NASDAQ	CG	Mon, Apr 27, 2015	30.09	30.32	29.71	29.79
748	NASDAQ	CG	Fri, Apr 24, 2015	29.91	30.22	29.54	29.77
747	NASDAQ	CG	Thu, Apr 23, 2015	28.39	30.23	28.39	29.87
746	NASDAQ	CG	Wed, Apr 22, 2015	29.49	29.79	29.20	29.75
745	NASDAQ	CG	Tue, Apr 21, 2015	29.80	29.80	29.09	29.39
744	NASDAQ	CG	Mon, Apr 20, 2015	28.99	29.74	28.89	29.73
743	NASDAQ	CG	Fri, Apr 17, 2015	28.46	28.93	28.40	28.71
742	NASDAQ	CG	Thu, Apr 16, 2015	28.42	29.03	28.34	28.71
741	NASDAQ	CG	Wed, Apr 15, 2015	28.49	28.50	28.18	28.33
740	NASDAQ	CG	Tue, Apr 14, 2015	28.15	28.49	27.83	28.29
739	NASDAQ	CG	Mon, Apr 13, 2015	28.25	28.25	27.85	28.10
738	NASDAQ	CG	Fri, Apr 10, 2015	27.50	28.22	27.32	27.81
737	NASDAQ	CG	Thu, Apr 9, 2015	28.06	28.20	27.32	27.54
736	NASDAQ	CG	Wed, Apr 8, 2015	27.92	28.08	27.62	27.77
735	NASDAQ	CG	Tue, Apr 7, 2015	27.81	28.08	27.72	27.94
734	NASDAQ	CG	Mon, Apr 6, 2015	27.71	27.94	27.57	27.68
733	NASDAQ	CG	Thu, Apr 2, 2015	27.87	27.91	27.49	27.80
732	NASDAQ	CG	Wed, Apr 1, 2015	27.18	27.92	27.11	27.81
731	NASDAQ	CG	Tue, Mar 31, 2015	27.12	27.24	26.98	27.10
730	NASDAQ	CG	Mon, Mar 30, 2015	27.23	27.37	26.91	27.08
729	NASDAQ	CG	Fri, Mar 27, 2015	26.49	27.07	26.12	26.98
728	NASDAQ	CG	Thu, Mar 26, 2015	26.59	26.78	26.18	26.38
727	NASDAQ	CG	Wed, Mar 25, 2015	27.08	27.16	26.46	26.62
726	NASDAQ	CG	Tue, Mar 24, 2015	26.80	27.20	26.55	27.07
725	NASDAQ	CG	Mon, Mar 23, 2015	26.55	27.16	26.55	26.85
724	NASDAQ	CG	Fri, Mar 20, 2015	26.58	26.78	26.36	26.68
723	NASDAQ	CG	Thu, Mar 19, 2015	26.25	26.50	26.05	26.18
722	NASDAQ	CG	Wed, Mar 18, 2015	26.25	26.45	25.88	26.35
721	NASDAQ	CG	Tue, Mar 17, 2015	26.28	26.36	26.00	26.31
720	NASDAQ	CG	Mon, Mar 16, 2015	26.31	26.37	25.91	26.25
719	NASDAQ	CG	Fri, Mar 13, 2015	26.91	27.00	26.14	26.28
718	NASDAQ	CG	Thu, Mar 12, 2015	26.85	27.20	26.63	26.85
717	NASDAQ	CG	Wed, Mar 11, 2015	27.14	27.23	26.63	26.83
716	NASDAQ	CG	Tue, Mar 10, 2015	27.15	27.24	26.56	27.21
715	NASDAQ	CG	Mon, Mar 9, 2015	27.51	27.55	27.01	27.24
714	NASDAQ	CG	Fri, Mar 6, 2015	27.60	27.81	26.96	27.29
713	NASDAQ	CG	Thu, Mar 5, 2015	26.33	27.18	26.33	26.97
712	NASDAQ	CG	Wed, Mar 4, 2015	26.14	27.01	26.05	26.70
711	NASDAQ	CG	Tue, Mar 3, 2015	26.05	26.18	25.83	25.93
710	NASDAQ	CG	Mon, Mar 2, 2015	25.99	26.18	25.71	26.00
709	NASDAQ	CG	Fri, Feb 27, 2015	25.89	26.04	25.66	25.85
708	NASDAQ	CG	Thu, Feb 26, 2015	26.11	26.45	25.63	25.64
707	NASDAQ	CG	Wed, Feb 25, 2015	26.58	26.58	25.83	26.08
706	NASDAQ	CG	Tue, Feb 24, 2015	26.45	26.60	26.21	26.47
705	NASDAQ	CG	Mon, Feb 23, 2015	27.00	27.18	26.20	26.45
704	NASDAQ	CG	Fri, Feb 20, 2015	27.15	27.27	26.88	27.04
703	NASDAQ	CG	Thu, Feb 19, 2015	26.80	27.17	26.80	27.02
702	NASDAQ	CG	Wed, Feb 18, 2015	28.50	29.18	28.25	28.44
701	NASDAQ	CG	Tue, Feb 17, 2015	28.23	28.50	27.76	28.02
700	NASDAQ	CG	Fri, Feb 13, 2015	28.49	28.63	27.91	28.18
699	NASDAQ	CG	Thu, Feb 12, 2015	27.45	28.47	27.45	28.14
698	NASDAQ	CG	Wed, Feb 11, 2015	28.00	28.11	27.16	27.63
697	NASDAQ	CG	Tue, Feb 10, 2015	26.98	27.24	26.82	27.05
696	NASDAQ	CG	Mon, Feb 9, 2015	26.63	27.00	26.52	26.94
695	NASDAQ	CG	Fri, Feb 6, 2015	26.55	27.10	26.50	26.61
694	NASDAQ	CG	Thu, Feb 5, 2015	26.79	27.00	26.37	26.49
693	NASDAQ	CG	Wed, Feb 4, 2015	26.71	27.24	26.47	26.55
692	NASDAQ	CG	Tue, Feb 3, 2015	27.13	27.38	26.21	26.97
691	NASDAQ	CG	Mon, Feb 2, 2015	26.45	26.96	26.30	26.91
690	NASDAQ	CG	Fri, Jan 30, 2015	26.04	26.39	25.66	26.30
689	NASDAQ	CG	Thu, Jan 29, 2015	26.58	26.68	25.81	26.22
688	NASDAQ	CG	Wed, Jan 28, 2015	26.33	26.70	26.05	26.43
687	NASDAQ	CG	Tue, Jan 27, 2015	26.15	26.47	25.80	26.38
686	NASDAQ	CG	Mon, Jan 26, 2015	25.45	26.38	25.29	26.15
685	NASDAQ	CG	Fri, Jan 23, 2015	25.20	26.00	25.05	25.66
684	NASDAQ	CG	Thu, Jan 22, 2015	25.00	25.46	24.84	25.27
683	NASDAQ	CG	Wed, Jan 21, 2015	24.75	25.25	24.75	25.00
682	NASDAQ	CG	Tue, Jan 20, 2015	25.12	25.12	24.62	24.83
681	NASDAQ	CG	Fri, Jan 16, 2015	24.57	24.87	24.49	24.87
680	NASDAQ	CG	Thu, Jan 15, 2015	25.50	25.50	24.42	24.82
679	NASDAQ	CG	Wed, Jan 14, 2015	25.29	25.60	24.93	25.25
678	NASDAQ	CG	Tue, Jan 13, 2015	25.80	26.00	25.33	25.65
677	NASDAQ	CG	Mon, Jan 12, 2015	26.60	26.60	25.72	25.85
676	NASDAQ	CG	Fri, Jan 9, 2015	27.05	27.05	26.42	26.58
675	NASDAQ	CG	Thu, Jan 8, 2015	27.02	27.23	26.73	26.91
674	NASDAQ	CG	Wed, Jan 7, 2015	27.23	27.49	26.82	26.83
673	NASDAQ	CG	Tue, Jan 6, 2015	27.84	27.84	26.83	26.87
672	NASDAQ	CG	Mon, Jan 5, 2015	27.80	28.02	27.30	27.87
671	NASDAQ	CG	Fri, Jan 2, 2015	27.71	28.30	27.12	28.18
670	NASDAQ	CG	Wed, Dec 31, 2014	27.24	27.71	26.99	27.50
669	NASDAQ	CG	Tue, Dec 30, 2014	26.57	27.36	26.51	27.34
668	NASDAQ	CG	Mon, Dec 29, 2014	26.81	27.24	26.48	26.76
667	NASDAQ	CG	Fri, Dec 26, 2014	26.92	27.24	26.74	26.92
666	NASDAQ	CG	Wed, Dec 24, 2014	27.11	27.49	26.80	26.90
665	NASDAQ	CG	Tue, Dec 23, 2014	26.76	27.37	26.76	27.29
664	NASDAQ	CG	Mon, Dec 22, 2014	27.25	27.79	26.50	26.86
663	NASDAQ	CG	Fri, Dec 19, 2014	27.00	27.71	26.86	27.45
662	NASDAQ	CG	Thu, Dec 18, 2014	26.65	27.05	26.33	27.01
661	NASDAQ	CG	Wed, Dec 17, 2014	25.54	26.35	25.21	26.29
660	NASDAQ	CG	Tue, Dec 16, 2014	26.00	26.07	25.49	25.54
659	NASDAQ	CG	Mon, Dec 15, 2014	26.66	26.93	25.54	25.76
658	NASDAQ	CG	Fri, Dec 12, 2014	26.84	26.91	26.05	26.48
657	NASDAQ	CG	Thu, Dec 11, 2014	26.94	27.54	26.37	27.29
656	NASDAQ	CG	Wed, Dec 10, 2014	27.76	27.78	26.80	26.92
655	NASDAQ	CG	Tue, Dec 9, 2014	27.50	27.91	27.12	27.76
654	NASDAQ	CG	Mon, Dec 8, 2014	28.70	28.97	27.54	28.02
653	NASDAQ	CG	Fri, Dec 5, 2014	28.64	29.08	28.32	28.72
652	NASDAQ	CG	Thu, Dec 4, 2014	28.01	28.73	27.82	28.56
651	NASDAQ	CG	Wed, Dec 3, 2014	27.72	28.68	27.51	28.45
650	NASDAQ	CG	Tue, Dec 2, 2014	27.28	28.26	27.28	27.72
649	NASDAQ	CG	Mon, Dec 1, 2014	28.40	28.84	26.70	27.44
648	NASDAQ	CG	Fri, Nov 28, 2014	28.89	29.03	28.15	28.63
647	NASDAQ	CG	Wed, Nov 26, 2014	29.30	29.36	28.72	29.05
646	NASDAQ	CG	Tue, Nov 25, 2014	29.35	29.66	29.01	29.23
645	NASDAQ	CG	Mon, Nov 24, 2014	30.00	30.15	29.33	29.46
644	NASDAQ	CG	Fri, Nov 21, 2014	29.50	29.90	29.27	29.80
643	NASDAQ	CG	Thu, Nov 20, 2014	29.45	29.65	29.15	29.20
642	NASDAQ	CG	Wed, Nov 19, 2014	29.59	29.80	29.30	29.51
641	NASDAQ	CG	Tue, Nov 18, 2014	29.86	30.14	29.43	29.46
640	NASDAQ	CG	Mon, Nov 17, 2014	29.60	29.89	29.41	29.86
639	NASDAQ	CG	Fri, Nov 14, 2014	29.84	30.04	29.41	29.60
638	NASDAQ	CG	Thu, Nov 13, 2014	29.32	29.78	29.21	29.53
637	NASDAQ	CG	Wed, Nov 12, 2014	29.49	30.00	28.91	29.39
636	NASDAQ	CG	Tue, Nov 11, 2014	29.06	29.30	28.53	29.11
635	NASDAQ	CG	Mon, Nov 10, 2014	29.15	29.50	28.38	29.06
634	NASDAQ	CG	Fri, Nov 7, 2014	29.89	29.91	28.50	28.94
633	NASDAQ	CG	Thu, Nov 6, 2014	28.52	28.92	28.00	28.26
632	NASDAQ	CG	Wed, Nov 5, 2014	29.18	29.18	28.31	28.59
631	NASDAQ	CG	Tue, Nov 4, 2014	28.11	28.89	28.11	28.59
630	NASDAQ	CG	Mon, Nov 3, 2014	27.45	28.87	27.45	28.11
629	NASDAQ	CG	Fri, Oct 31, 2014	28.11	28.25	27.46	27.76
628	NASDAQ	CG	Thu, Oct 30, 2014	28.05	28.16	27.20	27.56
627	NASDAQ	CG	Wed, Oct 29, 2014	29.27	29.81	28.25	28.66
626	NASDAQ	CG	Tue, Oct 28, 2014	29.97	30.63	29.50	29.83
625	NASDAQ	CG	Mon, Oct 27, 2014	30.02	30.20	29.53	29.81
624	NASDAQ	CG	Fri, Oct 24, 2014	29.75	30.66	29.75	30.44
623	NASDAQ	CG	Thu, Oct 23, 2014	29.71	30.23	29.38	29.72
622	NASDAQ	CG	Wed, Oct 22, 2014	30.29	30.29	29.24	29.37
621	NASDAQ	CG	Tue, Oct 21, 2014	29.30	29.96	29.01	29.94
620	NASDAQ	CG	Mon, Oct 20, 2014	28.29	29.03	28.19	28.99
619	NASDAQ	CG	Fri, Oct 17, 2014	28.08	28.62	27.95	28.29
618	NASDAQ	CG	Thu, Oct 16, 2014	26.93	27.83	26.34	27.68
617	NASDAQ	CG	Wed, Oct 15, 2014	26.58	27.69	26.34	27.63
616	NASDAQ	CG	Tue, Oct 14, 2014	27.52	28.10	26.90	27.65
615	NASDAQ	CG	Mon, Oct 13, 2014	28.00	28.31	27.17	27.25
614	NASDAQ	CG	Fri, Oct 10, 2014	28.45	28.94	27.84	28.11
613	NASDAQ	CG	Thu, Oct 9, 2014	29.22	29.31	28.42	28.50
612	NASDAQ	CG	Wed, Oct 8, 2014	29.37	29.56	28.50	29.47
611	NASDAQ	CG	Tue, Oct 7, 2014	30.43	30.69	29.30	29.37
610	NASDAQ	CG	Mon, Oct 6, 2014	29.94	30.36	29.77	30.14
609	NASDAQ	CG	Fri, Oct 3, 2014	29.48	30.11	29.27	29.77
608	NASDAQ	CG	Thu, Oct 2, 2014	29.10	29.41	28.09	29.28
607	NASDAQ	CG	Wed, Oct 1, 2014	30.40	30.55	28.92	29.33
606	NASDAQ	CG	Tue, Sep 30, 2014	30.38	30.59	30.30	30.46
605	NASDAQ	CG	Mon, Sep 29, 2014	30.92	30.92	30.23	30.44
604	NASDAQ	CG	Fri, Sep 26, 2014	30.13	31.31	29.80	30.94
603	NASDAQ	CG	Thu, Sep 25, 2014	29.68	30.22	29.29	30.16
602	NASDAQ	CG	Wed, Sep 24, 2014	29.93	30.35	29.07	29.86
601	NASDAQ	CG	Tue, Sep 23, 2014	30.58	30.91	29.74	29.95
600	NASDAQ	CG	Mon, Sep 22, 2014	30.76	31.15	30.55	30.61
599	NASDAQ	CG	Fri, Sep 19, 2014	30.80	31.26	30.43	31.09
598	NASDAQ	CG	Thu, Sep 18, 2014	30.95	31.27	30.56	30.80
597	NASDAQ	CG	Wed, Sep 17, 2014	30.82	31.20	30.72	31.18
596	NASDAQ	CG	Tue, Sep 16, 2014	30.64	31.33	30.55	30.84
595	NASDAQ	CG	Mon, Sep 15, 2014	31.30	31.52	30.51	30.69
594	NASDAQ	CG	Fri, Sep 12, 2014	31.76	31.95	31.18	31.27
593	NASDAQ	CG	Thu, Sep 11, 2014	31.33	31.93	31.33	31.93
592	NASDAQ	CG	Wed, Sep 10, 2014	32.05	32.47	31.18	31.33
591	NASDAQ	CG	Tue, Sep 9, 2014	31.67	31.96	31.21	31.48
590	NASDAQ	CG	Mon, Sep 8, 2014	32.38	32.76	31.14	31.79
589	NASDAQ	CG	Fri, Sep 5, 2014	32.94	32.95	32.43	32.62
588	NASDAQ	CG	Thu, Sep 4, 2014	33.17	33.28	32.56	32.84
587	NASDAQ	CG	Wed, Sep 3, 2014	33.04	33.21	32.62	33.01
586	NASDAQ	CG	Tue, Sep 2, 2014	33.33	33.63	32.72	32.84
585	NASDAQ	CG	Fri, Aug 29, 2014	33.23	33.43	32.94	33.26
584	NASDAQ	CG	Thu, Aug 28, 2014	32.82	33.30	32.54	33.23
583	NASDAQ	CG	Wed, Aug 27, 2014	32.68	33.14	32.36	33.12
582	NASDAQ	CG	Tue, Aug 26, 2014	32.29	32.45	32.03	32.43
581	NASDAQ	CG	Mon, Aug 25, 2014	32.60	32.60	31.86	32.34
580	NASDAQ	CG	Fri, Aug 22, 2014	32.55	32.79	32.08	32.14
579	NASDAQ	CG	Thu, Aug 21, 2014	33.35	33.38	32.69	32.82
578	NASDAQ	CG	Wed, Aug 20, 2014	32.90	33.23	32.68	33.16
577	NASDAQ	CG	Tue, Aug 19, 2014	33.24	33.33	32.74	33.01
576	NASDAQ	CG	Mon, Aug 18, 2014	33.09	33.73	32.73	33.05
575	NASDAQ	CG	Fri, Aug 15, 2014	32.40	32.59	31.94	32.54
574	NASDAQ	CG	Thu, Aug 14, 2014	32.16	33.21	32.13	32.40
573	NASDAQ	CG	Wed, Aug 13, 2014	31.96	32.55	31.72	32.27
572	NASDAQ	CG	Tue, Aug 12, 2014	32.36	32.54	31.80	31.98
571	NASDAQ	CG	Mon, Aug 11, 2014	31.50	32.58	31.42	32.20
570	NASDAQ	CG	Fri, Aug 8, 2014	30.60	31.50	30.17	31.45
569	NASDAQ	CG	Thu, Aug 7, 2014	31.04	31.27	30.11	30.59
568	NASDAQ	CG	Wed, Aug 6, 2014	31.14	31.30	30.80	31.00
567	NASDAQ	CG	Tue, Aug 5, 2014	31.71	32.01	30.73	30.95
566	NASDAQ	CG	Mon, Aug 4, 2014	32.74	32.98	31.70	31.94
565	NASDAQ	CG	Fri, Aug 1, 2014	32.79	33.46	32.25	32.80
564	NASDAQ	CG	Thu, Jul 31, 2014	34.51	34.74	33.27	33.38
563	NASDAQ	CG	Wed, Jul 30, 2014	34.75	35.25	34.32	34.71
562	NASDAQ	CG	Tue, Jul 29, 2014	35.99	35.99	33.71	34.39
561	NASDAQ	CG	Mon, Jul 28, 2014	34.34	34.78	33.86	34.09
560	NASDAQ	CG	Fri, Jul 25, 2014	35.25	35.25	33.96	34.47
559	NASDAQ	CG	Thu, Jul 24, 2014	34.89	35.14	34.45	34.72
558	NASDAQ	CG	Wed, Jul 23, 2014	33.97	34.87	33.81	34.77
557	NASDAQ	CG	Tue, Jul 22, 2014	33.69	34.34	33.56	34.05
556	NASDAQ	CG	Mon, Jul 21, 2014	33.70	33.70	32.80	33.50
555	NASDAQ	CG	Fri, Jul 18, 2014	33.50	34.38	33.39	33.68
554	NASDAQ	CG	Thu, Jul 17, 2014	34.57	35.17	33.56	33.60
553	NASDAQ	CG	Wed, Jul 16, 2014	33.99	34.84	33.70	34.64
552	NASDAQ	CG	Tue, Jul 15, 2014	33.73	34.00	33.45	33.82
551	NASDAQ	CG	Mon, Jul 14, 2014	33.31	33.83	33.06	33.66
550	NASDAQ	CG	Fri, Jul 11, 2014	32.75	33.38	32.61	33.21
549	NASDAQ	CG	Thu, Jul 10, 2014	33.73	33.73	32.68	32.85
548	NASDAQ	CG	Wed, Jul 9, 2014	33.74	34.50	33.45	33.90
547	NASDAQ	CG	Tue, Jul 8, 2014	34.94	35.15	33.82	34.32
546	NASDAQ	CG	Mon, Jul 7, 2014	35.08	35.19	34.60	35.12
545	NASDAQ	CG	Thu, Jul 3, 2014	35.14	35.21	34.79	34.95
544	NASDAQ	CG	Wed, Jul 2, 2014	34.52	35.12	34.51	35.00
543	NASDAQ	CG	Tue, Jul 1, 2014	33.98	34.63	33.80	34.55
542	NASDAQ	CG	Mon, Jun 30, 2014	33.74	34.06	33.38	33.96
541	NASDAQ	CG	Fri, Jun 27, 2014	34.12	34.47	33.46	33.65
540	NASDAQ	CG	Thu, Jun 26, 2014	33.37	34.34	33.54	34.30
539	NASDAQ	CG	Wed, Jun 25, 2014	34.38	34.51	33.66	33.99
538	NASDAQ	CG	Tue, Jun 24, 2014	34.96	35.07	33.97	34.37
537	NASDAQ	CG	Mon, Jun 23, 2014	34.67	35.10	34.15	34.83
536	NASDAQ	CG	Fri, Jun 20, 2014	34.71	34.75	34.22	34.60
535	NASDAQ	CG	Thu, Jun 19, 2014	34.99	35.47	34.29	34.50
534	NASDAQ	CG	Wed, Jun 18, 2014	34.49	34.95	34.12	34.88
533	NASDAQ	CG	Tue, Jun 17, 2014	33.89	34.48	33.26	34.42
532	NASDAQ	CG	Mon, Jun 16, 2014	32.31	33.72	32.15	33.58
531	NASDAQ	CG	Fri, Jun 13, 2014	32.60	32.81	31.94	32.13
530	NASDAQ	CG	Thu, Jun 12, 2014	32.68	32.95	32.28	32.64
529	NASDAQ	CG	Wed, Jun 11, 2014	33.17	33.41	32.60	32.63
528	NASDAQ	CG	Tue, Jun 10, 2014	33.00	33.91	32.90	33.41
527	NASDAQ	CG	Mon, Jun 9, 2014	33.21	33.27	32.82	33.10
526	NASDAQ	CG	Fri, Jun 6, 2014	31.96	33.44	31.96	33.01
525	NASDAQ	CG	Thu, Jun 5, 2014	32.30	32.76	31.73	31.85
524	NASDAQ	CG	Wed, Jun 4, 2014	32.40	32.63	31.92	31.96
523	NASDAQ	CG	Tue, Jun 3, 2014	31.80	32.44	31.60	32.43
522	NASDAQ	CG	Mon, Jun 2, 2014	31.80	32.15	31.27	31.52
521	NASDAQ	CG	Fri, May 30, 2014	32.00	32.09	30.69	30.97
520	NASDAQ	CG	Thu, May 29, 2014	31.80	32.10	31.55	31.88
519	NASDAQ	CG	Wed, May 28, 2014	32.24	32.24	31.19	31.65
518	NASDAQ	CG	Tue, May 27, 2014	31.58	31.99	30.90	31.36
517	NASDAQ	CG	Fri, May 23, 2014	31.79	31.80	31.12	31.40
516	NASDAQ	CG	Thu, May 22, 2014	31.28	31.67	30.90	31.59
515	NASDAQ	CG	Wed, May 21, 2014	30.72	31.31	30.52	31.27
514	NASDAQ	CG	Tue, May 20, 2014	30.42	30.80	30.23	30.42
513	NASDAQ	CG	Mon, May 19, 2014	30.24	30.74	30.09	30.44
512	NASDAQ	CG	Fri, May 16, 2014	31.03	31.03	30.16	30.19
511	NASDAQ	CG	Thu, May 15, 2014	31.41	31.49	30.71	31.01
510	NASDAQ	CG	Wed, May 14, 2014	31.00	31.77	30.90	31.55
509	NASDAQ	CG	Tue, May 13, 2014	30.76	31.07	30.50	31.06
508	NASDAQ	CG	Mon, May 12, 2014	30.95	31.33	30.50	31.19
507	NASDAQ	CG	Fri, May 9, 2014	31.00	31.46	30.00	31.45
506	NASDAQ	CG	Thu, May 8, 2014	29.86	31.05	29.78	30.27
505	NASDAQ	CG	Wed, May 7, 2014	30.77	31.09	28.78	30.19
504	NASDAQ	CG	Tue, May 6, 2014	31.20	31.42	30.92	31.08
503	NASDAQ	CG	Mon, May 5, 2014	31.88	31.92	31.23	31.75
502	NASDAQ	CG	Fri, May 2, 2014	32.61	33.25	31.97	32.02
501	NASDAQ	CG	Thu, May 1, 2014	32.11	33.00	32.11	32.60
500	NASDAQ	CG	Wed, Apr 30, 2014	33.00	33.39	31.75	32.08
499	NASDAQ	CG	Tue, Apr 29, 2014	34.16	34.59	34.01	34.21
498	NASDAQ	CG	Mon, Apr 28, 2014	34.72	34.96	33.49	34.08
497	NASDAQ	CG	Fri, Apr 25, 2014	34.57	34.90	34.01	34.64
496	NASDAQ	CG	Thu, Apr 24, 2014	34.76	35.35	34.00	34.69
495	NASDAQ	CG	Wed, Apr 23, 2014	34.85	34.99	34.24	34.47
494	NASDAQ	CG	Tue, Apr 22, 2014	34.19	35.55	33.90	34.70
493	NASDAQ	CG	Mon, Apr 21, 2014	33.85	34.24	33.57	33.99
492	NASDAQ	CG	Thu, Apr 17, 2014	33.22	33.64	32.97	33.45
491	NASDAQ	CG	Wed, Apr 16, 2014	32.98	33.15	32.27	32.99
490	NASDAQ	CG	Tue, Apr 15, 2014	33.40	33.96	32.04	32.72
489	NASDAQ	CG	Mon, Apr 14, 2014	33.87	34.24	33.17	33.23
488	NASDAQ	CG	Fri, Apr 11, 2014	34.98	34.98	33.25	33.72
487	NASDAQ	CG	Thu, Apr 10, 2014	34.84	34.90	33.64	34.00
486	NASDAQ	CG	Wed, Apr 9, 2014	34.85	34.95	33.62	34.48
485	NASDAQ	CG	Tue, Apr 8, 2014	33.49	33.97	32.51	33.35
484	NASDAQ	CG	Mon, Apr 7, 2014	34.98	34.99	33.22	33.37
483	NASDAQ	CG	Fri, Apr 4, 2014	35.63	35.92	34.68	35.05
482	NASDAQ	CG	Thu, Apr 3, 2014	35.22	35.58	35.10	35.44
481	NASDAQ	CG	Wed, Apr 2, 2014	35.64	35.64	35.08	35.11
480	NASDAQ	CG	Tue, Apr 1, 2014	35.36	35.99	35.28	35.41
479	NASDAQ	CG	Mon, Mar 31, 2014	34.64	35.40	34.43	35.14
478	NASDAQ	CG	Fri, Mar 28, 2014	33.49	34.39	33.39	34.30
477	NASDAQ	CG	Thu, Mar 27, 2014	33.00	33.60	32.65	33.53
476	NASDAQ	CG	Wed, Mar 26, 2014	32.75	33.80	32.55	32.86
475	NASDAQ	CG	Tue, Mar 25, 2014	31.75	32.80	31.29	31.35
474	NASDAQ	CG	Mon, Mar 24, 2014	33.20	33.35	31.57	31.67
473	NASDAQ	CG	Fri, Mar 21, 2014	33.40	34.36	32.68	32.82
472	NASDAQ	CG	Thu, Mar 20, 2014	33.12	33.66	32.93	33.33
471	NASDAQ	CG	Wed, Mar 19, 2014	34.35	34.35	33.26	33.32
470	NASDAQ	CG	Tue, Mar 18, 2014	33.80	34.20	33.71	34.10
469	NASDAQ	CG	Mon, Mar 17, 2014	33.06	34.00	32.93	33.82
468	NASDAQ	CG	Fri, Mar 14, 2014	32.93	33.28	32.25	32.60
467	NASDAQ	CG	Thu, Mar 13, 2014	34.21	34.45	32.65	32.89
466	NASDAQ	CG	Wed, Mar 12, 2014	34.42	34.48	33.50	34.19
465	NASDAQ	CG	Tue, Mar 11, 2014	34.85	35.16	34.35	34.38
464	NASDAQ	CG	Mon, Mar 10, 2014	34.93	34.93	34.29	34.81
463	NASDAQ	CG	Fri, Mar 7, 2014	35.00	35.30	34.51	34.54
462	NASDAQ	CG	Thu, Mar 6, 2014	34.56	35.38	34.41	35.11
461	NASDAQ	CG	Wed, Mar 5, 2014	34.16	34.53	34.00	34.26
460	NASDAQ	CG	Tue, Mar 4, 2014	35.13	35.20	33.85	34.02
459	NASDAQ	CG	Mon, Mar 3, 2014	36.00	36.00	35.24	35.50
458	NASDAQ	CG	Fri, Feb 28, 2014	36.03	36.72	35.92	36.27
457	NASDAQ	CG	Thu, Feb 27, 2014	36.44	36.57	35.86	35.99
456	NASDAQ	CG	Wed, Feb 26, 2014	38.15	39.38	37.58	37.71
455	NASDAQ	CG	Tue, Feb 25, 2014	37.94	38.31	37.75	37.85
454	NASDAQ	CG	Mon, Feb 24, 2014	37.18	38.46	37.05	37.84
453	NASDAQ	CG	Fri, Feb 21, 2014	36.25	37.18	36.11	37.00
452	NASDAQ	CG	Thu, Feb 20, 2014	36.16	36.75	35.20	35.97
451	NASDAQ	CG	Wed, Feb 19, 2014	37.50	37.50	34.89	35.00
450	NASDAQ	CG	Tue, Feb 18, 2014	35.70	35.90	35.34	35.46
449	NASDAQ	CG	Fri, Feb 14, 2014	35.20	36.17	34.75	35.23
448	NASDAQ	CG	Thu, Feb 13, 2014	34.22	35.41	34.17	35.17
447	NASDAQ	CG	Wed, Feb 12, 2014	35.10	35.50	34.26	34.55
446	NASDAQ	CG	Tue, Feb 11, 2014	35.00	35.44	34.59	34.99
445	NASDAQ	CG	Mon, Feb 10, 2014	34.74	35.24	34.67	34.88
444	NASDAQ	CG	Fri, Feb 7, 2014	34.17	35.44	34.02	34.62
443	NASDAQ	CG	Thu, Feb 6, 2014	32.66	34.37	32.50	33.99
442	NASDAQ	CG	Wed, Feb 5, 2014	33.08	33.08	32.11	32.43
441	NASDAQ	CG	Tue, Feb 4, 2014	34.00	34.24	32.86	32.96
440	NASDAQ	CG	Mon, Feb 3, 2014	34.80	35.06	33.36	33.45
439	NASDAQ	CG	Fri, Jan 31, 2014	35.30	35.92	34.67	34.81
438	NASDAQ	CG	Thu, Jan 30, 2014	36.00	36.24	35.73	36.06
437	NASDAQ	CG	Wed, Jan 29, 2014	36.01	36.32	35.32	35.80
436	NASDAQ	CG	Tue, Jan 28, 2014	35.85	36.28	35.33	35.65
435	NASDAQ	CG	Mon, Jan 27, 2014	35.96	36.35	33.70	35.72
434	NASDAQ	CG	Fri, Jan 24, 2014	36.40	36.82	35.60	36.04
433	NASDAQ	CG	Thu, Jan 23, 2014	36.76	37.46	36.10	36.78
432	NASDAQ	CG	Wed, Jan 22, 2014	36.84	37.55	36.54	37.09
431	NASDAQ	CG	Tue, Jan 21, 2014	35.88	37.01	35.64	36.51
430	NASDAQ	CG	Fri, Jan 17, 2014	37.09	37.32	35.62	35.83
429	NASDAQ	CG	Thu, Jan 16, 2014	37.05	37.35	36.67	36.92
428	NASDAQ	CG	Wed, Jan 15, 2014	38.11	38.13	36.89	36.99
427	NASDAQ	CG	Tue, Jan 14, 2014	36.20	38.00	36.01	37.91
426	NASDAQ	CG	Mon, Jan 13, 2014	36.74	37.49	36.20	36.25
425	NASDAQ	CG	Fri, Jan 10, 2014	36.95	37.56	36.62	36.80
424	NASDAQ	CG	Thu, Jan 9, 2014	36.27	37.27	35.87	36.42
423	NASDAQ	CG	Wed, Jan 8, 2014	36.09	36.48	35.73	36.06
422	NASDAQ	CG	Tue, Jan 7, 2014	36.03	36.70	35.66	35.91
421	NASDAQ	CG	Mon, Jan 6, 2014	36.26	36.84	35.88	35.95
420	NASDAQ	CG	Fri, Jan 3, 2014	35.18	36.21	35.02	35.93
419	NASDAQ	CG	Thu, Jan 2, 2014	35.46	35.71	34.43	34.99
418	NASDAQ	CG	Tue, Dec 31, 2013	34.55	35.69	34.54	35.62
417	NASDAQ	CG	Mon, Dec 30, 2013	35.72	35.77	34.54	34.61
416	NASDAQ	CG	Fri, Dec 27, 2013	36.33	36.33	35.60	35.73
415	NASDAQ	CG	Thu, Dec 26, 2013	36.30	36.48	35.22	36.14
414	NASDAQ	CG	Tue, Dec 24, 2013	35.50	36.71	35.20	36.11
413	NASDAQ	CG	Mon, Dec 23, 2013	34.92	35.70	34.49	35.35
412	NASDAQ	CG	Fri, Dec 20, 2013	34.70	35.40	34.25	34.67
411	NASDAQ	CG	Thu, Dec 19, 2013	35.12	35.57	34.70	34.90
410	NASDAQ	CG	Wed, Dec 18, 2013	35.11	35.55	34.55	35.24
409	NASDAQ	CG	Tue, Dec 17, 2013	33.99	35.41	33.69	34.53
408	NASDAQ	CG	Mon, Dec 16, 2013	33.73	34.42	33.20	33.90
407	NASDAQ	CG	Fri, Dec 13, 2013	32.83	33.51	32.70	33.44
406	NASDAQ	CG	Thu, Dec 12, 2013	32.50	33.33	31.95	32.88
405	NASDAQ	CG	Wed, Dec 11, 2013	32.98	33.21	32.39	32.61
404	NASDAQ	CG	Tue, Dec 10, 2013	33.00	33.26	32.20	33.03
403	NASDAQ	CG	Mon, Dec 9, 2013	33.17	33.31	32.63	32.77
402	NASDAQ	CG	Fri, Dec 6, 2013	32.61	33.02	31.96	32.99
401	NASDAQ	CG	Thu, Dec 5, 2013	32.00	32.56	31.71	32.03
400	NASDAQ	CG	Wed, Dec 4, 2013	31.32	32.15	31.10	31.99
399	NASDAQ	CG	Tue, Dec 3, 2013	32.00	32.15	31.08	31.25
398	NASDAQ	CG	Mon, Dec 2, 2013	32.71	32.91	31.87	31.95
397	NASDAQ	CG	Fri, Nov 29, 2013	32.08	32.64	32.00	32.50
396	NASDAQ	CG	Wed, Nov 27, 2013	32.84	32.88	31.75	32.11
395	NASDAQ	CG	Tue, Nov 26, 2013	32.93	33.29	32.33	32.82
394	NASDAQ	CG	Mon, Nov 25, 2013	32.66	33.46	32.30	32.83
393	NASDAQ	CG	Fri, Nov 22, 2013	32.42	32.99	32.08	32.48
392	NASDAQ	CG	Thu, Nov 21, 2013	32.21	32.63	32.01	32.48
391	NASDAQ	CG	Wed, Nov 20, 2013	32.68	32.68	32.00	32.16
390	NASDAQ	CG	Tue, Nov 19, 2013	32.35	32.75	31.62	32.51
389	NASDAQ	CG	Mon, Nov 18, 2013	32.77	33.30	31.65	32.34
388	NASDAQ	CG	Fri, Nov 15, 2013	32.20	32.20	31.17	31.52
387	NASDAQ	CG	Thu, Nov 14, 2013	31.25	31.93	30.74	31.86
386	NASDAQ	CG	Wed, Nov 13, 2013	30.07	30.77	30.07	30.64
385	NASDAQ	CG	Tue, Nov 12, 2013	30.07	30.94	29.52	30.80
384	NASDAQ	CG	Mon, Nov 11, 2013	30.79	31.89	29.51	29.91
383	NASDAQ	CG	Fri, Nov 8, 2013	29.97	30.87	29.51	30.77
382	NASDAQ	CG	Thu, Nov 7, 2013	30.65	30.88	30.04	30.15
381	NASDAQ	CG	Wed, Nov 6, 2013	29.50	31.22	29.50	30.54
380	NASDAQ	CG	Tue, Nov 5, 2013	30.83	31.28	29.82	30.13
379	NASDAQ	CG	Mon, Nov 4, 2013	30.92	31.18	30.46	30.94
378	NASDAQ	CG	Fri, Nov 1, 2013	30.78	31.03	30.08	30.80
377	NASDAQ	CG	Thu, Oct 31, 2013	31.17	31.17	30.82	30.92
376	NASDAQ	CG	Wed, Oct 30, 2013	30.90	31.26	30.52	31.25
375	NASDAQ	CG	Tue, Oct 29, 2013	30.25	31.08	29.80	30.92
374	NASDAQ	CG	Mon, Oct 28, 2013	29.94	30.83	29.81	30.37
373	NASDAQ	CG	Fri, Oct 25, 2013	30.17	30.41	29.67	29.86
372	NASDAQ	CG	Thu, Oct 24, 2013	30.28	30.47	29.93	30.02
371	NASDAQ	CG	Wed, Oct 23, 2013	30.62	31.00	29.97	30.34
370	NASDAQ	CG	Tue, Oct 22, 2013	30.60	31.25	30.21	31.00
369	NASDAQ	CG	Mon, Oct 21, 2013	31.60	31.80	30.21	30.40
368	NASDAQ	CG	Fri, Oct 18, 2013	30.61	31.87	30.47	31.57
367	NASDAQ	CG	Thu, Oct 17, 2013	30.85	31.36	30.51	30.95
366	NASDAQ	CG	Wed, Oct 16, 2013	29.97	31.00	29.68	30.97
365	NASDAQ	CG	Tue, Oct 15, 2013	29.73	30.05	29.31	29.86
364	NASDAQ	CG	Mon, Oct 14, 2013	28.66	30.00	28.31	29.76
363	NASDAQ	CG	Fri, Oct 11, 2013	28.22	29.27	27.94	28.93
362	NASDAQ	CG	Thu, Oct 10, 2013	27.50	28.13	27.08	27.89
361	NASDAQ	CG	Wed, Oct 9, 2013	27.42	27.50	26.57	27.13
360	NASDAQ	CG	Tue, Oct 8, 2013	27.44	27.55	27.18	27.39
359	NASDAQ	CG	Mon, Oct 7, 2013	27.18	27.90	26.76	27.58
358	NASDAQ	CG	Fri, Oct 4, 2013	26.98	28.17	26.40	27.14
357	NASDAQ	CG	Thu, Oct 3, 2013	25.82	26.94	25.60	26.87
356	NASDAQ	CG	Wed, Oct 2, 2013	25.52	25.87	25.48	25.80
355	NASDAQ	CG	Tue, Oct 1, 2013	25.84	26.25	25.50	25.69
354	NASDAQ	CG	Mon, Sep 30, 2013	26.07	26.50	25.61	25.72
353	NASDAQ	CG	Fri, Sep 27, 2013	26.50	26.75	26.12	26.51
352	NASDAQ	CG	Thu, Sep 26, 2013	26.17	26.65	25.98	26.63
351	NASDAQ	CG	Wed, Sep 25, 2013	25.49	26.05	25.37	26.03
350	NASDAQ	CG	Tue, Sep 24, 2013	25.27	25.56	25.16	25.39
349	NASDAQ	CG	Mon, Sep 23, 2013	25.10	25.42	24.95	25.26
348	NASDAQ	CG	Fri, Sep 20, 2013	26.04	26.04	25.10	25.13
347	NASDAQ	CG	Thu, Sep 19, 2013	26.40	26.47	25.61	25.73
346	NASDAQ	CG	Wed, Sep 18, 2013	26.35	26.64	26.10	26.31
345	NASDAQ	CG	Tue, Sep 17, 2013	26.32	26.40	25.57	26.32
344	NASDAQ	CG	Mon, Sep 16, 2013	26.07	26.34	25.41	25.83
343	NASDAQ	CG	Fri, Sep 13, 2013	25.70	25.93	25.60	25.81
342	NASDAQ	CG	Thu, Sep 12, 2013	25.50	25.86	25.15	25.69
341	NASDAQ	CG	Wed, Sep 11, 2013	25.31	25.70	25.19	25.42
340	NASDAQ	CG	Tue, Sep 10, 2013	25.44	25.91	25.36	25.45
339	NASDAQ	CG	Mon, Sep 9, 2013	25.10	25.77	25.10	25.37
338	NASDAQ	CG	Fri, Sep 6, 2013	25.71	25.71	25.05	25.05
337	NASDAQ	CG	Thu, Sep 5, 2013	25.14	25.64	25.13	25.51
336	NASDAQ	CG	Wed, Sep 4, 2013	25.30	25.97	25.07	25.12
335	NASDAQ	CG	Tue, Sep 3, 2013	26.48	26.48	25.29	25.38
334	NASDAQ	CG	Fri, Aug 30, 2013	26.47	26.63	26.10	26.18
333	NASDAQ	CG	Thu, Aug 29, 2013	25.98	26.49	25.98	26.37
332	NASDAQ	CG	Wed, Aug 28, 2013	25.55	26.36	25.55	26.15
331	NASDAQ	CG	Tue, Aug 27, 2013	26.29	26.64	25.50	25.52
330	NASDAQ	CG	Mon, Aug 26, 2013	26.53	27.00	26.35	26.70
329	NASDAQ	CG	Fri, Aug 23, 2013	26.69	27.09	26.44	26.53
328	NASDAQ	CG	Thu, Aug 22, 2013	25.80	27.04	25.80	26.51
327	NASDAQ	CG	Wed, Aug 21, 2013	25.11	25.81	25.11	25.67
326	NASDAQ	CG	Tue, Aug 20, 2013	24.88	25.52	24.88	25.41
325	NASDAQ	CG	Mon, Aug 19, 2013	25.54	25.76	24.66	24.75
324	NASDAQ	CG	Fri, Aug 16, 2013	26.01	26.25	25.40	25.70
323	NASDAQ	CG	Thu, Aug 15, 2013	26.43	26.65	25.63	25.97
322	NASDAQ	CG	Wed, Aug 14, 2013	26.55	27.28	26.55	26.87
321	NASDAQ	CG	Tue, Aug 13, 2013	26.85	27.10	26.80	26.99
320	NASDAQ	CG	Mon, Aug 12, 2013	26.78	27.42	26.78	26.92
319	NASDAQ	CG	Fri, Aug 9, 2013	27.16	27.37	26.51	27.05
318	NASDAQ	CG	Thu, Aug 8, 2013	27.35	27.87	26.91	27.21
317	NASDAQ	CG	Wed, Aug 7, 2013	28.20	28.25	27.46	27.98
316	NASDAQ	CG	Tue, Aug 6, 2013	28.73	29.10	28.31	28.31
315	NASDAQ	CG	Mon, Aug 5, 2013	28.56	28.80	28.20	28.49
314	NASDAQ	CG	Fri, Aug 2, 2013	28.85	29.05	28.36	28.51
313	NASDAQ	CG	Thu, Aug 1, 2013	28.30	28.99	28.06	28.81
312	NASDAQ	CG	Wed, Jul 31, 2013	28.11	28.44	27.90	27.99
311	NASDAQ	CG	Tue, Jul 30, 2013	27.79	28.19	27.79	27.99
310	NASDAQ	CG	Mon, Jul 29, 2013	28.24	28.46	27.62	27.68
309	NASDAQ	CG	Fri, Jul 26, 2013	28.07	28.61	28.02	28.24
308	NASDAQ	CG	Thu, Jul 25, 2013	28.49	28.70	27.88	28.20
307	NASDAQ	CG	Wed, Jul 24, 2013	28.91	29.12	28.07	28.50
306	NASDAQ	CG	Tue, Jul 23, 2013	28.99	29.10	28.54	28.68
305	NASDAQ	CG	Mon, Jul 22, 2013	28.50	28.97	28.50	28.84
304	NASDAQ	CG	Fri, Jul 19, 2013	27.59	28.69	27.52	28.30
303	NASDAQ	CG	Thu, Jul 18, 2013	27.10	27.73	26.90	27.51
302	NASDAQ	CG	Wed, Jul 17, 2013	26.61	27.10	26.60	26.85
301	NASDAQ	CG	Tue, Jul 16, 2013	27.00	27.10	26.50	26.54
300	NASDAQ	CG	Mon, Jul 15, 2013	26.85	27.10	26.81	27.00
299	NASDAQ	CG	Fri, Jul 12, 2013	26.36	26.76	26.36	26.75
298	NASDAQ	CG	Thu, Jul 11, 2013	26.15	26.43	26.03	26.36
297	NASDAQ	CG	Wed, Jul 10, 2013	26.80	26.80	25.71	25.79
296	NASDAQ	CG	Tue, Jul 9, 2013	25.91	26.79	25.69	26.62
295	NASDAQ	CG	Mon, Jul 8, 2013	25.52	25.97	25.40	25.69
294	NASDAQ	CG	Fri, Jul 5, 2013	25.51	25.52	25.07	25.36
293	NASDAQ	CG	Wed, Jul 3, 2013	25.20	25.32	24.98	25.07
292	NASDAQ	CG	Tue, Jul 2, 2013	25.06	25.63	25.00	25.23
291	NASDAQ	CG	Mon, Jul 1, 2013	25.89	25.89	24.83	25.21
290	NASDAQ	CG	Fri, Jun 28, 2013	25.27	25.78	24.93	25.63
289	NASDAQ	CG	Thu, Jun 27, 2013	24.95	25.38	24.65	25.17
288	NASDAQ	CG	Wed, Jun 26, 2013	25.23	25.71	24.92	24.96
287	NASDAQ	CG	Tue, Jun 25, 2013	24.54	25.06	24.24	24.99
286	NASDAQ	CG	Mon, Jun 24, 2013	24.58	24.88	23.85	24.19
285	NASDAQ	CG	Fri, Jun 21, 2013	25.78	26.19	24.55	25.09
284	NASDAQ	CG	Thu, Jun 20, 2013	26.25	26.25	25.50	25.65
283	NASDAQ	CG	Wed, Jun 19, 2013	26.66	26.85	26.35	26.49
282	NASDAQ	CG	Tue, Jun 18, 2013	26.60	26.81	26.41	26.66
281	NASDAQ	CG	Mon, Jun 17, 2013	26.93	27.04	26.53	26.68
280	NASDAQ	CG	Fri, Jun 14, 2013	26.70	27.05	26.35	26.80
279	NASDAQ	CG	Thu, Jun 13, 2013	26.40	27.08	26.10	26.86
278	NASDAQ	CG	Wed, Jun 12, 2013	26.40	26.40	25.82	26.03
277	NASDAQ	CG	Tue, Jun 11, 2013	26.55	26.69	26.03	26.11
276	NASDAQ	CG	Mon, Jun 10, 2013	26.73	27.02	26.32	26.77
275	NASDAQ	CG	Fri, Jun 7, 2013	26.26	26.90	26.26	26.74
274	NASDAQ	CG	Thu, Jun 6, 2013	26.45	26.62	26.12	26.25
273	NASDAQ	CG	Wed, Jun 5, 2013	27.93	27.95	26.76	27.01
272	NASDAQ	CG	Tue, Jun 4, 2013	28.75	28.75	27.65	27.82
271	NASDAQ	CG	Mon, Jun 3, 2013	29.62	30.28	29.01	29.39
270	NASDAQ	CG	Fri, May 31, 2013	29.40	29.69	28.98	29.16
269	NASDAQ	CG	Thu, May 30, 2013	29.64	29.95	29.27	29.49
268	NASDAQ	CG	Wed, May 29, 2013	30.62	30.70	29.50	29.69
267	NASDAQ	CG	Tue, May 28, 2013	30.45	30.96	30.22	30.48
266	NASDAQ	CG	Fri, May 24, 2013	29.60	30.34	29.60	30.10
265	NASDAQ	CG	Thu, May 23, 2013	29.82	29.94	29.10	29.78
264	NASDAQ	CG	Wed, May 22, 2013	30.97	31.32	29.57	30.12
263	NASDAQ	CG	Tue, May 21, 2013	30.24	30.82	30.16	30.76
262	NASDAQ	CG	Mon, May 20, 2013	30.46	30.97	30.10	30.26
261	NASDAQ	CG	Fri, May 17, 2013	30.31	30.50	29.92	30.19
260	NASDAQ	CG	Thu, May 16, 2013	30.57	30.64	29.71	29.99
259	NASDAQ	CG	Wed, May 15, 2013	29.71	30.63	29.71	30.27
258	NASDAQ	CG	Tue, May 14, 2013	29.23	30.58	29.08	29.98
257	NASDAQ	CG	Mon, May 13, 2013	29.86	30.02	29.06	29.33
256	NASDAQ	CG	Fri, May 10, 2013	31.00	31.05	29.80	30.20
255	NASDAQ	CG	Thu, May 9, 2013	32.05	32.10	30.85	30.95
254	NASDAQ	CG	Wed, May 8, 2013	32.02	32.28	31.90	32.20
253	NASDAQ	CG	Tue, May 7, 2013	32.20	32.30	31.55	31.87
252	NASDAQ	CG	Mon, May 6, 2013	32.89	32.89	31.88	31.96
251	NASDAQ	CG	Fri, May 3, 2013	32.82	32.86	32.43	32.44
250	NASDAQ	CG	Thu, May 2, 2013	31.97	32.37	31.27	31.99
249	NASDAQ	CG	Wed, May 1, 2013	32.60	32.85	31.69	31.83
248	NASDAQ	CG	Tue, Apr 30, 2013	31.59	32.80	31.42	32.48
247	NASDAQ	CG	Mon, Apr 29, 2013	32.19	32.44	31.27	31.42
246	NASDAQ	CG	Fri, Apr 26, 2013	31.80	32.40	31.61	31.99
245	NASDAQ	CG	Thu, Apr 25, 2013	31.20	31.89	31.11	31.80
244	NASDAQ	CG	Wed, Apr 24, 2013	31.15	31.45	31.00	31.08
243	NASDAQ	CG	Tue, Apr 23, 2013	32.99	33.47	32.33	32.60
242	NASDAQ	CG	Mon, Apr 22, 2013	32.78	32.97	31.95	32.61
241	NASDAQ	CG	Fri, Apr 19, 2013	31.68	32.61	31.33	32.41
240	NASDAQ	CG	Thu, Apr 18, 2013	31.89	32.04	31.31	31.51
239	NASDAQ	CG	Wed, Apr 17, 2013	32.52	32.84	31.72	31.89
238	NASDAQ	CG	Tue, Apr 16, 2013	32.01	32.93	32.00	32.87
237	NASDAQ	CG	Mon, Apr 15, 2013	31.90	32.39	31.31	31.61
236	NASDAQ	CG	Fri, Apr 12, 2013	32.00	33.12	31.64	32.23
235	NASDAQ	CG	Thu, Apr 11, 2013	31.83	32.65	31.83	32.41
234	NASDAQ	CG	Wed, Apr 10, 2013	31.04	32.45	30.89	31.53
233	NASDAQ	CG	Tue, Apr 9, 2013	30.69	30.85	30.32	30.66
232	NASDAQ	CG	Mon, Apr 8, 2013	30.45	30.64	30.03	30.34
231	NASDAQ	CG	Fri, Apr 5, 2013	30.40	30.58	29.90	30.13
230	NASDAQ	CG	Thu, Apr 4, 2013	30.55	31.06	30.29	30.67
229	NASDAQ	CG	Wed, Apr 3, 2013	31.29	31.49	30.33	30.38
228	NASDAQ	CG	Tue, Apr 2, 2013	30.34	30.95	30.34	30.53
227	NASDAQ	CG	Mon, Apr 1, 2013	30.81	30.81	30.17	30.34
226	NASDAQ	CG	Thu, Mar 28, 2013	30.03	30.54	30.03	30.25
225	NASDAQ	CG	Wed, Mar 27, 2013	30.59	30.85	30.06	30.25
224	NASDAQ	CG	Tue, Mar 26, 2013	30.87	31.00	30.44	30.75
223	NASDAQ	CG	Mon, Mar 25, 2013	31.73	31.73	30.56	30.72
222	NASDAQ	CG	Fri, Mar 22, 2013	31.46	31.47	30.58	30.65
221	NASDAQ	CG	Thu, Mar 21, 2013	31.09	31.19	29.86	30.96
220	NASDAQ	CG	Wed, Mar 20, 2013	30.66	30.86	30.59	30.78
219	NASDAQ	CG	Tue, Mar 19, 2013	30.80	31.00	30.50	30.50
218	NASDAQ	CG	Mon, Mar 18, 2013	30.00	31.00	30.00	30.71
217	NASDAQ	CG	Fri, Mar 15, 2013	30.23	30.70	29.91	30.09
216	NASDAQ	CG	Thu, Mar 14, 2013	32.66	32.89	32.33	32.37
215	NASDAQ	CG	Wed, Mar 13, 2013	32.50	32.90	32.05	32.30
214	NASDAQ	CG	Tue, Mar 12, 2013	32.87	32.87	32.34	32.50
213	NASDAQ	CG	Mon, Mar 11, 2013	33.45	33.45	32.51	32.60
212	NASDAQ	CG	Fri, Mar 8, 2013	34.24	34.24	33.18	33.45
211	NASDAQ	CG	Thu, Mar 7, 2013	31.61	32.97	31.04	32.56
210	NASDAQ	CG	Wed, Mar 6, 2013	31.00	32.35	30.35	31.15
209	NASDAQ	CG	Tue, Mar 5, 2013	31.00	31.55	30.14	30.59
208	NASDAQ	CG	Mon, Mar 4, 2013	30.95	31.12	30.30	30.50
207	NASDAQ	CG	Fri, Mar 1, 2013	31.31	32.35	30.57	31.09
206	NASDAQ	CG	Thu, Feb 28, 2013	32.20	32.82	31.31	31.68
205	NASDAQ	CG	Wed, Feb 27, 2013	31.74	32.99	31.61	32.99
204	NASDAQ	CG	Tue, Feb 26, 2013	32.41	32.41	31.50	31.84
203	NASDAQ	CG	Mon, Feb 25, 2013	34.50	34.50	31.91	32.25
202	NASDAQ	CG	Fri, Feb 22, 2013	34.48	34.58	33.58	34.18
201	NASDAQ	CG	Thu, Feb 21, 2013	35.00	35.25	32.04	33.80
200	NASDAQ	CG	Wed, Feb 20, 2013	37.50	37.89	36.61	36.67
199	NASDAQ	CG	Tue, Feb 19, 2013	36.10	37.74	35.97	37.30
198	NASDAQ	CG	Fri, Feb 15, 2013	33.75	36.59	33.34	35.51
197	NASDAQ	CG	Thu, Feb 14, 2013	33.65	34.00	33.31	33.71
196	NASDAQ	CG	Wed, Feb 13, 2013	32.99	33.97	32.65	33.43
195	NASDAQ	CG	Tue, Feb 12, 2013	32.99	32.99	32.51	32.77
194	NASDAQ	CG	Mon, Feb 11, 2013	32.40	33.63	32.26	32.50
193	NASDAQ	CG	Fri, Feb 8, 2013	31.21	32.20	31.10	32.17
192	NASDAQ	CG	Thu, Feb 7, 2013	31.61	32.38	30.59	31.10
191	NASDAQ	CG	Wed, Feb 6, 2013	31.29	32.00	30.50	31.49
190	NASDAQ	CG	Tue, Feb 5, 2013	31.23	31.69	29.70	30.49
189	NASDAQ	CG	Mon, Feb 4, 2013	31.87	32.32	31.00	31.02
188	NASDAQ	CG	Fri, Feb 1, 2013	32.62	33.42	31.58	31.90
187	NASDAQ	CG	Thu, Jan 31, 2013	30.65	31.47	30.51	31.24
186	NASDAQ	CG	Wed, Jan 30, 2013	30.50	30.80	30.50	30.53
185	NASDAQ	CG	Tue, Jan 29, 2013	30.41	30.72	30.05	30.55
184	NASDAQ	CG	Mon, Jan 28, 2013	31.00	31.44	30.01	30.61
183	NASDAQ	CG	Fri, Jan 25, 2013	30.05	31.74	29.74	30.98
182	NASDAQ	CG	Thu, Jan 24, 2013	29.17	29.98	29.00	29.74
181	NASDAQ	CG	Wed, Jan 23, 2013	29.15	29.19	28.99	29.15
180	NASDAQ	CG	Tue, Jan 22, 2013	28.64	29.31	28.27	29.12
179	NASDAQ	CG	Fri, Jan 18, 2013	27.98	29.16	27.98	28.58
178	NASDAQ	CG	Thu, Jan 17, 2013	27.73	28.24	27.56	27.93
177	NASDAQ	CG	Wed, Jan 16, 2013	27.00	28.92	27.00	27.91
176	NASDAQ	CG	Tue, Jan 15, 2013	26.64	27.00	26.56	27.00
175	NASDAQ	CG	Mon, Jan 14, 2013	26.49	26.74	26.46	26.63
174	NASDAQ	CG	Fri, Jan 11, 2013	26.62	26.70	26.45	26.57
173	NASDAQ	CG	Thu, Jan 10, 2013	26.60	26.71	26.47	26.62
172	NASDAQ	CG	Wed, Jan 9, 2013	26.77	26.77	26.40	26.45
171	NASDAQ	CG	Tue, Jan 8, 2013	26.43	26.74	26.32	26.46
170	NASDAQ	CG	Mon, Jan 7, 2013	26.40	26.47	26.30	26.40
169	NASDAQ	CG	Fri, Jan 4, 2013	26.20	26.50	26.19	26.39
168	NASDAQ	CG	Thu, Jan 3, 2013	26.50	26.93	26.20	26.28
167	NASDAQ	CG	Wed, Jan 2, 2013	26.26	26.47	26.11	26.20
166	NASDAQ	CG	Mon, Dec 31, 2012	25.75	26.10	25.75	26.03
165	NASDAQ	CG	Fri, Dec 28, 2012	26.02	26.20	25.85	25.85
164	NASDAQ	CG	Thu, Dec 27, 2012	26.20	26.20	26.00	26.19
163	NASDAQ	CG	Wed, Dec 26, 2012	26.14	26.32	26.00	26.01
162	NASDAQ	CG	Mon, Dec 24, 2012	26.18	26.18	26.01	26.10
161	NASDAQ	CG	Fri, Dec 21, 2012	26.00	26.18	25.86	26.18
160	NASDAQ	CG	Thu, Dec 20, 2012	26.04	26.45	26.04	26.20
159	NASDAQ	CG	Wed, Dec 19, 2012	26.25	26.25	25.98	26.11
158	NASDAQ	CG	Tue, Dec 18, 2012	25.40	26.30	25.05	26.27
157	NASDAQ	CG	Mon, Dec 17, 2012	24.71	26.06	24.71	25.28
156	NASDAQ	CG	Fri, Dec 14, 2012	24.74	24.97	24.52	24.71
155	NASDAQ	CG	Thu, Dec 13, 2012	24.94	24.94	24.64	24.83
154	NASDAQ	CG	Wed, Dec 12, 2012	25.01	25.25	24.73	24.85
153	NASDAQ	CG	Tue, Dec 11, 2012	24.95	25.15	24.93	25.10
152	NASDAQ	CG	Mon, Dec 10, 2012	24.89	24.97	24.76	24.94
151	NASDAQ	CG	Fri, Dec 7, 2012	25.00	25.19	24.81	24.95
150	NASDAQ	CG	Thu, Dec 6, 2012	25.09	25.48	24.91	24.95
149	NASDAQ	CG	Wed, Dec 5, 2012	25.15	25.41	25.03	25.26
148	NASDAQ	CG	Tue, Dec 4, 2012	24.85	25.21	24.85	25.16
147	NASDAQ	CG	Mon, Dec 3, 2012	25.16	25.24	24.91	24.97
146	NASDAQ	CG	Fri, Nov 30, 2012	25.14	25.46	25.01	25.08
145	NASDAQ	CG	Thu, Nov 29, 2012	25.15	25.50	24.82	25.00
144	NASDAQ	CG	Wed, Nov 28, 2012	24.77	25.48	24.77	24.99
143	NASDAQ	CG	Tue, Nov 27, 2012	25.20	25.36	24.52	24.99
142	NASDAQ	CG	Mon, Nov 26, 2012	25.43	25.65	25.21	25.23
141	NASDAQ	CG	Fri, Nov 23, 2012	25.34	25.36	25.06	25.19
140	NASDAQ	CG	Wed, Nov 21, 2012	25.50	25.76	25.27	25.34
139	NASDAQ	CG	Tue, Nov 20, 2012	25.84	25.96	25.50	25.55
138	NASDAQ	CG	Mon, Nov 19, 2012	25.57	26.00	25.35	25.76
137	NASDAQ	CG	Fri, Nov 16, 2012	25.57	25.57	25.25	25.50
136	NASDAQ	CG	Thu, Nov 15, 2012	25.47	25.65	25.26	25.56
135	NASDAQ	CG	Wed, Nov 14, 2012	25.70	25.82	25.45	25.62
134	NASDAQ	CG	Tue, Nov 13, 2012	25.95	26.14	25.51	25.55
133	NASDAQ	CG	Mon, Nov 12, 2012	25.82	26.14	25.66	25.99
132	NASDAQ	CG	Fri, Nov 9, 2012	25.52	26.36	25.50	25.64
131	NASDAQ	CG	Thu, Nov 8, 2012	25.53	26.03	25.42	25.42
130	NASDAQ	CG	Wed, Nov 7, 2012	25.95	26.02	25.42	25.59
129	NASDAQ	CG	Tue, Nov 6, 2012	26.25	26.25	25.96	26.14
128	NASDAQ	CG	Mon, Nov 5, 2012	26.24	26.41	25.95	26.41
127	NASDAQ	CG	Fri, Nov 2, 2012	25.96	26.24	25.80	26.16
126	NASDAQ	CG	Thu, Nov 1, 2012	26.14	26.20	25.49	25.97
125	NASDAQ	CG	Wed, Oct 31, 2012	26.08	26.08	25.68	25.99
124	NASDAQ	CG	Fri, Oct 26, 2012	25.90	25.92	25.51	25.82
123	NASDAQ	CG	Thu, Oct 25, 2012	25.82	26.13	25.41	25.95
122	NASDAQ	CG	Wed, Oct 24, 2012	25.84	25.86	25.55	25.73
121	NASDAQ	CG	Tue, Oct 23, 2012	26.17	26.19	25.62	25.69
120	NASDAQ	CG	Mon, Oct 22, 2012	26.14	26.33	25.80	26.25
119	NASDAQ	CG	Fri, Oct 19, 2012	26.23	26.37	25.70	25.77
118	NASDAQ	CG	Thu, Oct 18, 2012	26.45	26.45	26.00	26.32
117	NASDAQ	CG	Wed, Oct 17, 2012	26.13	26.36	25.81	26.32
116	NASDAQ	CG	Tue, Oct 16, 2012	26.55	26.55	25.71	26.03
115	NASDAQ	CG	Mon, Oct 15, 2012	25.68	26.38	25.65	26.20
114	NASDAQ	CG	Fri, Oct 12, 2012	26.32	26.56	25.54	25.65
113	NASDAQ	CG	Thu, Oct 11, 2012	26.20	26.27	26.00	26.19
112	NASDAQ	CG	Wed, Oct 10, 2012	25.85	26.28	25.82	26.20
111	NASDAQ	CG	Tue, Oct 9, 2012	25.54	25.89	25.38	25.76
110	NASDAQ	CG	Mon, Oct 8, 2012	25.52	25.74	25.41	25.62
109	NASDAQ	CG	Fri, Oct 5, 2012	25.85	26.92	25.76	25.86
108	NASDAQ	CG	Thu, Oct 4, 2012	25.62	26.17	25.56	25.66
107	NASDAQ	CG	Wed, Oct 3, 2012	25.63	26.19	25.49	25.60
106	NASDAQ	CG	Tue, Oct 2, 2012	26.21	26.21	25.50	25.64
105	NASDAQ	CG	Mon, Oct 1, 2012	26.21	26.21	25.96	26.12
104	NASDAQ	CG	Fri, Sep 28, 2012	25.55	26.84	25.55	26.24
103	NASDAQ	CG	Thu, Sep 27, 2012	25.61	25.88	25.53	25.85
102	NASDAQ	CG	Wed, Sep 26, 2012	25.89	25.94	25.34	25.69
101	NASDAQ	CG	Tue, Sep 25, 2012	26.25	26.40	25.75	25.84
100	NASDAQ	CG	Mon, Sep 24, 2012	26.50	27.00	26.15	26.17
99	NASDAQ	CG	Fri, Sep 21, 2012	26.58	27.00	26.42	26.42
98	NASDAQ	CG	Thu, Sep 20, 2012	26.80	27.00	26.11	26.51
97	NASDAQ	CG	Wed, Sep 19, 2012	27.11	27.15	26.75	26.82
96	NASDAQ	CG	Tue, Sep 18, 2012	27.05	27.26	26.89	27.12
95	NASDAQ	CG	Mon, Sep 17, 2012	27.10	27.40	26.60	27.25
94	NASDAQ	CG	Fri, Sep 14, 2012	26.70	27.15	26.50	27.02
93	NASDAQ	CG	Thu, Sep 13, 2012	26.51	26.89	26.40	26.72
92	NASDAQ	CG	Wed, Sep 12, 2012	27.78	27.87	26.65	26.89
91	NASDAQ	CG	Tue, Sep 11, 2012	26.40	26.78	26.38	26.59
90	NASDAQ	CG	Mon, Sep 10, 2012	26.59	26.59	26.29	26.47
89	NASDAQ	CG	Fri, Sep 7, 2012	26.60	26.85	26.21	26.47
88	NASDAQ	CG	Thu, Sep 6, 2012	26.20	26.61	26.20	26.20
87	NASDAQ	CG	Wed, Sep 5, 2012	26.40	26.60	25.78	26.34
86	NASDAQ	CG	Tue, Sep 4, 2012	27.90	27.90	25.76	26.28
85	NASDAQ	CG	Fri, Aug 31, 2012	26.14	26.31	25.81	26.22
84	NASDAQ	CG	Thu, Aug 30, 2012	25.97	26.00	25.62	25.88
83	NASDAQ	CG	Wed, Aug 29, 2012	25.95	25.95	25.38	25.79
82	NASDAQ	CG	Tue, Aug 28, 2012	25.32	26.00	25.10	25.44
81	NASDAQ	CG	Mon, Aug 27, 2012	25.25	25.32	25.06	25.25
80	NASDAQ	CG	Fri, Aug 24, 2012	25.17	25.41	25.00	25.11
79	NASDAQ	CG	Thu, Aug 23, 2012	25.00	25.19	24.83	25.10
78	NASDAQ	CG	Wed, Aug 22, 2012	25.48	25.48	24.57	24.99
77	NASDAQ	CG	Tue, Aug 21, 2012	24.70	25.21	24.51	25.00
76	NASDAQ	CG	Mon, Aug 20, 2012	25.50	25.50	24.40	24.47
75	NASDAQ	CG	Fri, Aug 17, 2012	25.05	25.12	24.95	25.05
74	NASDAQ	CG	Thu, Aug 16, 2012	25.20	25.20	24.78	24.99
73	NASDAQ	CG	Wed, Aug 15, 2012	24.70	25.08	24.50	24.90
72	NASDAQ	CG	Tue, Aug 14, 2012	24.86	25.23	24.40	24.93
71	NASDAQ	CG	Mon, Aug 13, 2012	23.93	25.10	23.89	24.98
70	NASDAQ	CG	Fri, Aug 10, 2012	24.10	24.36	23.75	23.79
69	NASDAQ	CG	Thu, Aug 9, 2012	24.64	25.95	23.72	24.02
68	NASDAQ	CG	Wed, Aug 8, 2012	24.20	24.64	23.64	24.34
67	NASDAQ	CG	Tue, Aug 7, 2012	25.00	25.24	24.02	24.47
66	NASDAQ	CG	Mon, Aug 6, 2012	24.70	24.89	23.80	24.28
65	NASDAQ	CG	Fri, Aug 3, 2012	24.49	24.50	24.00	24.37
64	NASDAQ	CG	Thu, Aug 2, 2012	23.90	24.25	23.24	23.87
63	NASDAQ	CG	Wed, Aug 1, 2012	24.46	24.84	23.92	24.02
62	NASDAQ	CG	Tue, Jul 31, 2012	24.00	24.52	24.00	24.43
61	NASDAQ	CG	Mon, Jul 30, 2012	24.44	24.50	23.93	24.21
60	NASDAQ	CG	Fri, Jul 27, 2012	23.99	24.50	23.87	24.15
59	NASDAQ	CG	Thu, Jul 26, 2012	23.76	24.00	23.47	24.00
58	NASDAQ	CG	Wed, Jul 25, 2012	23.48	23.90	23.02	23.71
57	NASDAQ	CG	Tue, Jul 24, 2012	23.29	23.95	23.28	23.37
56	NASDAQ	CG	Mon, Jul 23, 2012	23.36	23.45	22.61	22.92
55	NASDAQ	CG	Fri, Jul 20, 2012	22.92	23.44	22.76	23.42
54	NASDAQ	CG	Thu, Jul 19, 2012	23.06	23.27	23.00	23.00
53	NASDAQ	CG	Wed, Jul 18, 2012	23.03	23.22	22.82	22.93
52	NASDAQ	CG	Tue, Jul 17, 2012	23.33	23.34	22.87	23.05
51	NASDAQ	CG	Mon, Jul 16, 2012	23.16	23.25	23.01	23.11
50	NASDAQ	CG	Fri, Jul 13, 2012	22.76	23.15	22.76	23.08
49	NASDAQ	CG	Thu, Jul 12, 2012	23.39	23.48	22.55	22.73
48	NASDAQ	CG	Wed, Jul 11, 2012	23.25	23.46	23.10	23.18
47	NASDAQ	CG	Tue, Jul 10, 2012	23.37	23.37	23.06	23.06
46	NASDAQ	CG	Mon, Jul 9, 2012	23.04	23.35	22.87	23.24
45	NASDAQ	CG	Fri, Jul 6, 2012	23.76	23.76	23.05	23.13
44	NASDAQ	CG	Thu, Jul 5, 2012	22.86	23.49	22.86	23.08
43	NASDAQ	CG	Tue, Jul 3, 2012	22.94	23.01	22.90	22.95
42	NASDAQ	CG	Mon, Jul 2, 2012	22.45	23.00	22.40	22.90
41	NASDAQ	CG	Fri, Jun 29, 2012	22.30	22.44	22.16	22.43
40	NASDAQ	CG	Thu, Jun 28, 2012	21.48	22.16	21.33	22.16
39	NASDAQ	CG	Wed, Jun 27, 2012	21.80	21.98	21.60	21.73
38	NASDAQ	CG	Tue, Jun 26, 2012	21.97	22.00	21.61	21.61
37	NASDAQ	CG	Mon, Jun 25, 2012	21.95	22.00	21.51	21.90
36	NASDAQ	CG	Fri, Jun 22, 2012	21.97	22.02	21.74	21.85
35	NASDAQ	CG	Thu, Jun 21, 2012	21.91	22.03	21.51	21.80
34	NASDAQ	CG	Wed, Jun 20, 2012	21.85	21.95	21.72	21.88
33	NASDAQ	CG	Tue, Jun 19, 2012	21.85	21.92	21.68	21.79
32	NASDAQ	CG	Mon, Jun 18, 2012	21.98	21.98	21.73	21.85
31	NASDAQ	CG	Fri, Jun 15, 2012	21.87	21.95	21.69	21.94
30	NASDAQ	CG	Thu, Jun 14, 2012	21.95	22.06	21.56	21.79
29	NASDAQ	CG	Wed, Jun 13, 2012	21.67	21.90	21.67	21.88
28	NASDAQ	CG	Tue, Jun 12, 2012	21.75	22.01	21.63	21.80
27	NASDAQ	CG	Mon, Jun 11, 2012	21.80	21.89	21.30	21.42
26	NASDAQ	CG	Fri, Jun 8, 2012	21.67	21.88	21.36	21.75
25	NASDAQ	CG	Thu, Jun 7, 2012	21.50	21.67	21.23	21.60
24	NASDAQ	CG	Wed, Jun 6, 2012	21.10	21.38	20.31	21.38
23	NASDAQ	CG	Tue, Jun 5, 2012	20.32	21.09	20.32	20.94
22	NASDAQ	CG	Mon, Jun 4, 2012	21.17	21.17	20.50	20.96
21	NASDAQ	CG	Fri, Jun 1, 2012	20.66	21.40	20.66	21.02
20	NASDAQ	CG	Thu, May 31, 2012	21.09	21.20	20.71	21.12
19	NASDAQ	CG	Wed, May 30, 2012	20.82	21.40	20.32	21.21
18	NASDAQ	CG	Tue, May 29, 2012	21.73	21.73	20.97	21.06
17	NASDAQ	CG	Fri, May 25, 2012	20.27	21.60	20.27	21.51
16	NASDAQ	CG	Thu, May 24, 2012	20.18	20.62	20.00	20.39
15	NASDAQ	CG	Wed, May 23, 2012	20.83	20.94	20.00	20.14
14	NASDAQ	CG	Tue, May 22, 2012	21.06	21.27	20.24	21.00
13	NASDAQ	CG	Mon, May 21, 2012	22.00	22.00	21.00	21.05
12	NASDAQ	CG	Fri, May 18, 2012	21.00	21.40	21.00	21.11
11	NASDAQ	CG	Thu, May 17, 2012	21.30	21.51	21.00	21.10
10	NASDAQ	CG	Wed, May 16, 2012	21.09	21.60	21.01	21.57
9	NASDAQ	CG	Tue, May 15, 2012	21.22	21.39	21.00	21.12
8	NASDAQ	CG	Mon, May 14, 2012	21.15	21.44	20.98	21.03
7	NASDAQ	CG	Fri, May 11, 2012	21.72	21.83	21.15	21.35
6	NASDAQ	CG	Thu, May 10, 2012	21.50	21.75	21.50	21.72
5	NASDAQ	CG	Wed, May 9, 2012	22.00	22.06	21.02	21.75
4	NASDAQ	CG	Tue, May 8, 2012	22.01	22.05	22.00	22.00
3	NASDAQ	CG	Mon, May 7, 2012	22.07	22.09	22.00	22.01
2	NASDAQ	CG	Fri, May 4, 2012	22.05	22.09	22.00	22.05
1	NASDAQ	CG	Thu, May 3, 2012	22.00	22.45	21.85	22.05
#	Exchange	Symbol	Date	Open	High	Low	Close

The Carlyle Group Inc NASDAQ:CG 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