Mr. Cooper Group Inc NASDAQ:COOP Historical Prices

Below are the 2999 trading days of historical prices for COOP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2999	NASDAQ	COOP	Mon, Mar 4, 2024	71.52	71.91	70.01	70.39
2998	NASDAQ	COOP	Fri, Mar 1, 2024	71.00	72.21	70.71	71.68
2997	NASDAQ	COOP	Thu, Feb 29, 2024	73.13	73.13	71.10	71.28
2996	NASDAQ	COOP	Wed, Feb 28, 2024	71.63	72.75	71.60	72.11
2995	NASDAQ	COOP	Tue, Feb 27, 2024	72.43	72.89	71.67	72.22
2994	NASDAQ	COOP	Mon, Feb 26, 2024	72.67	73.45	71.88	72.01
2993	NASDAQ	COOP	Fri, Feb 23, 2024	72.37	73.59	72.37	72.94
2992	NASDAQ	COOP	Thu, Feb 22, 2024	72.31	73.06	71.99	72.28
2991	NASDAQ	COOP	Wed, Feb 21, 2024	72.52	72.89	71.58	72.40
2990	NASDAQ	COOP	Tue, Feb 20, 2024	72.72	73.10	72.52	72.83
2989	NASDAQ	COOP	Fri, Feb 16, 2024	74.59	74.70	73.35	73.44
2988	NASDAQ	COOP	Thu, Feb 15, 2024	74.79	75.96	73.72	74.90
2987	NASDAQ	COOP	Wed, Feb 14, 2024	71.52	73.92	71.07	73.85
2986	NASDAQ	COOP	Tue, Feb 13, 2024	71.21	72.80	70.31	70.74
2985	NASDAQ	COOP	Mon, Feb 12, 2024	72.50	74.90	72.44	73.44
2984	NASDAQ	COOP	Fri, Feb 9, 2024	66.48	72.64	65.80	71.97
2983	NASDAQ	COOP	Thu, Feb 8, 2024	67.66	68.51	67.21	68.27
2982	NASDAQ	COOP	Wed, Feb 7, 2024	67.81	68.30	66.88	67.66
2981	NASDAQ	COOP	Tue, Feb 6, 2024	66.30	67.69	66.10	67.62
2980	NASDAQ	COOP	Mon, Feb 5, 2024	66.87	66.87	65.54	66.46
2979	NASDAQ	COOP	Fri, Feb 2, 2024	66.23	68.32	66.20	67.59
2978	NASDAQ	COOP	Thu, Feb 1, 2024	67.60	68.01	65.96	66.93
2977	NASDAQ	COOP	Wed, Jan 31, 2024	68.24	68.71	66.90	67.36
2976	NASDAQ	COOP	Tue, Jan 30, 2024	67.54	69.05	67.54	68.42
2975	NASDAQ	COOP	Mon, Jan 29, 2024	66.21	68.49	65.76	67.99
2974	NASDAQ	COOP	Fri, Jan 26, 2024	66.17	66.70	66.05	66.09
2973	NASDAQ	COOP	Thu, Jan 25, 2024	65.33	65.76	64.52	65.75
2972	NASDAQ	COOP	Wed, Jan 24, 2024	65.62	65.77	64.35	64.53
2971	NASDAQ	COOP	Tue, Jan 23, 2024	66.07	66.35	64.92	65.07
2970	NASDAQ	COOP	Mon, Jan 22, 2024	64.27	65.47	64.24	65.35
2969	NASDAQ	COOP	Fri, Jan 19, 2024	62.90	64.10	62.13	63.68
2968	NASDAQ	COOP	Thu, Jan 18, 2024	62.29	62.74	61.77	62.70
2967	NASDAQ	COOP	Wed, Jan 17, 2024	61.38	62.88	61.38	62.03
2966	NASDAQ	COOP	Tue, Jan 16, 2024	62.16	62.79	61.55	62.42
2965	NASDAQ	COOP	Fri, Jan 12, 2024	63.36	63.49	61.75	62.12
2964	NASDAQ	COOP	Thu, Jan 11, 2024	63.32	63.76	61.62	62.65
2963	NASDAQ	COOP	Wed, Jan 10, 2024	63.06	63.67	62.85	63.61
2962	NASDAQ	COOP	Tue, Jan 9, 2024	62.94	63.07	62.41	62.88
2961	NASDAQ	COOP	Mon, Jan 8, 2024	62.76	63.73	62.52	63.69
2960	NASDAQ	COOP	Fri, Jan 5, 2024	62.75	63.59	62.62	62.65
2959	NASDAQ	COOP	Thu, Jan 4, 2024	63.29	63.60	62.65	63.09
2958	NASDAQ	COOP	Wed, Jan 3, 2024	63.77	63.81	62.54	62.91
2957	NASDAQ	COOP	Tue, Jan 2, 2024	64.73	65.25	63.23	63.92
2956	NASDAQ	COOP	Fri, Dec 29, 2023	66.12	66.13	65.04	65.12
2955	NASDAQ	COOP	Thu, Dec 28, 2023	66.16	66.38	65.98	66.16
2954	NASDAQ	COOP	Wed, Dec 27, 2023	66.08	66.48	65.60	66.10
2953	NASDAQ	COOP	Tue, Dec 26, 2023	65.48	66.47	65.37	66.02
2952	NASDAQ	COOP	Fri, Dec 22, 2023	65.49	66.05	64.92	65.44
2951	NASDAQ	COOP	Thu, Dec 21, 2023	65.24	65.95	64.92	65.33
2950	NASDAQ	COOP	Wed, Dec 20, 2023	65.65	66.36	64.98	64.99
2949	NASDAQ	COOP	Tue, Dec 19, 2023	66.10	66.46	65.65	65.85
2948	NASDAQ	COOP	Mon, Dec 18, 2023	66.00	66.60	65.48	65.73
2947	NASDAQ	COOP	Fri, Dec 15, 2023	67.32	67.32	65.11	65.50
2946	NASDAQ	COOP	Thu, Dec 14, 2023	67.62	67.96	66.81	67.20
2945	NASDAQ	COOP	Wed, Dec 13, 2023	65.55	66.87	65.02	66.69
2944	NASDAQ	COOP	Tue, Dec 12, 2023	64.26	65.50	64.26	65.11
2943	NASDAQ	COOP	Mon, Dec 11, 2023	64.00	64.71	63.75	64.24
2942	NASDAQ	COOP	Fri, Dec 8, 2023	64.55	64.87	63.41	64.00
2941	NASDAQ	COOP	Thu, Dec 7, 2023	62.43	64.73	62.43	64.57
2940	NASDAQ	COOP	Wed, Dec 6, 2023	62.77	63.53	62.35	62.45
2939	NASDAQ	COOP	Tue, Dec 5, 2023	63.19	63.19	61.98	62.21
2938	NASDAQ	COOP	Mon, Dec 4, 2023	62.61	63.52	62.57	63.20
2937	NASDAQ	COOP	Fri, Dec 1, 2023	60.46	62.81	60.01	62.71
2936	NASDAQ	COOP	Thu, Nov 30, 2023	60.37	60.93	60.24	60.52
2935	NASDAQ	COOP	Wed, Nov 29, 2023	59.81	61.04	59.81	60.36
2934	NASDAQ	COOP	Tue, Nov 28, 2023	59.53	60.08	59.03	59.69
2933	NASDAQ	COOP	Mon, Nov 27, 2023	59.47	59.73	59.16	59.38
2932	NASDAQ	COOP	Fri, Nov 24, 2023	59.46	60.61	59.46	59.81
2931	NASDAQ	COOP	Wed, Nov 22, 2023	60.40	60.76	59.35	59.67
2930	NASDAQ	COOP	Tue, Nov 21, 2023	59.76	60.53	59.63	60.00
2929	NASDAQ	COOP	Mon, Nov 20, 2023	58.60	60.18	58.17	59.54
2928	NASDAQ	COOP	Fri, Nov 17, 2023	57.50	58.46	57.22	58.35
2927	NASDAQ	COOP	Thu, Nov 16, 2023	57.35	57.43	56.84	57.03
2926	NASDAQ	COOP	Wed, Nov 15, 2023	57.20	57.70	56.64	57.23
2925	NASDAQ	COOP	Tue, Nov 14, 2023	56.66	56.94	55.82	56.85
2924	NASDAQ	COOP	Mon, Nov 13, 2023	55.83	56.66	55.61	55.67
2923	NASDAQ	COOP	Fri, Nov 10, 2023	55.04	56.17	54.73	55.93
2922	NASDAQ	COOP	Thu, Nov 9, 2023	55.60	56.11	54.07	55.01
2921	NASDAQ	COOP	Wed, Nov 8, 2023	56.99	56.99	54.88	55.54
2920	NASDAQ	COOP	Tue, Nov 7, 2023	58.12	58.12	56.99	57.11
2919	NASDAQ	COOP	Mon, Nov 6, 2023	58.20	58.24	57.75	57.97
2918	NASDAQ	COOP	Fri, Nov 3, 2023	58.36	58.79	57.82	58.40
2917	NASDAQ	COOP	Thu, Nov 2, 2023	58.44	58.57	56.37	57.30
2916	NASDAQ	COOP	Wed, Nov 1, 2023	56.35	58.00	55.85	57.75
2915	NASDAQ	COOP	Tue, Oct 31, 2023	56.00	56.97	55.91	56.53
2914	NASDAQ	COOP	Mon, Oct 30, 2023	57.52	57.52	55.92	56.27
2913	NASDAQ	COOP	Fri, Oct 27, 2023	57.22	57.80	56.22	56.91
2912	NASDAQ	COOP	Thu, Oct 26, 2023	56.82	57.78	56.48	57.03
2911	NASDAQ	COOP	Wed, Oct 25, 2023	52.73	57.25	52.73	55.66
2910	NASDAQ	COOP	Tue, Oct 24, 2023	53.00	53.74	52.88	53.73
2909	NASDAQ	COOP	Mon, Oct 23, 2023	52.85	53.64	52.50	52.68
2908	NASDAQ	COOP	Fri, Oct 20, 2023	53.67	53.89	52.98	53.36
2907	NASDAQ	COOP	Thu, Oct 19, 2023	54.33	54.97	53.52	53.58
2906	NASDAQ	COOP	Wed, Oct 18, 2023	55.17	55.17	54.42	54.55
2905	NASDAQ	COOP	Tue, Oct 17, 2023	55.16	55.86	54.92	55.60
2904	NASDAQ	COOP	Mon, Oct 16, 2023	54.23	55.92	54.18	55.42
2903	NASDAQ	COOP	Fri, Oct 13, 2023	54.68	54.88	53.69	53.99
2902	NASDAQ	COOP	Thu, Oct 12, 2023	55.77	55.80	54.45	54.71
2901	NASDAQ	COOP	Wed, Oct 11, 2023	54.56	55.69	54.56	55.66
2900	NASDAQ	COOP	Tue, Oct 10, 2023	54.68	55.67	54.68	54.78
2899	NASDAQ	COOP	Mon, Oct 9, 2023	54.42	55.06	54.20	54.90
2898	NASDAQ	COOP	Fri, Oct 6, 2023	55.08	55.39	54.16	54.44
2897	NASDAQ	COOP	Thu, Oct 5, 2023	53.96	55.46	53.83	55.39
2896	NASDAQ	COOP	Wed, Oct 4, 2023	53.51	54.57	53.28	54.15
2895	NASDAQ	COOP	Tue, Oct 3, 2023	53.63	53.82	52.46	53.04
2894	NASDAQ	COOP	Mon, Oct 2, 2023	54.00	54.49	53.24	53.97
2893	NASDAQ	COOP	Fri, Sep 29, 2023	54.04	54.45	53.41	53.56
2892	NASDAQ	COOP	Thu, Sep 28, 2023	53.39	54.68	53.38	53.98
2891	NASDAQ	COOP	Wed, Sep 27, 2023	53.27	54.00	52.84	53.53
2890	NASDAQ	COOP	Tue, Sep 26, 2023	52.80	53.32	52.56	52.88
2889	NASDAQ	COOP	Mon, Sep 25, 2023	53.22	53.54	52.89	53.04
2888	NASDAQ	COOP	Fri, Sep 22, 2023	52.82	53.73	52.67	53.27
2887	NASDAQ	COOP	Thu, Sep 21, 2023	53.86	53.94	52.85	52.87
2886	NASDAQ	COOP	Wed, Sep 20, 2023	54.16	54.70	53.80	53.96
2885	NASDAQ	COOP	Tue, Sep 19, 2023	54.30	54.92	53.90	53.92
2884	NASDAQ	COOP	Mon, Sep 18, 2023	54.24	55.14	53.94	54.00
2883	NASDAQ	COOP	Fri, Sep 15, 2023	54.00	54.22	53.58	54.16
2882	NASDAQ	COOP	Thu, Sep 14, 2023	53.98	54.32	53.70	54.26
2881	NASDAQ	COOP	Wed, Sep 13, 2023	54.00	54.21	53.33	53.43
2880	NASDAQ	COOP	Tue, Sep 12, 2023	53.90	54.23	53.64	53.98
2879	NASDAQ	COOP	Mon, Sep 11, 2023	53.97	53.97	53.97	53.97
2878	NASDAQ	COOP	Fri, Sep 8, 2023	53.59	54.12	52.91	53.86
2877	NASDAQ	COOP	Thu, Sep 7, 2023	53.97	54.29	53.71	53.76
2876	NASDAQ	COOP	Wed, Sep 6, 2023	55.03	55.29	53.40	54.00
2875	NASDAQ	COOP	Tue, Sep 5, 2023	56.29	56.47	54.98	55.18
2874	NASDAQ	COOP	Fri, Sep 1, 2023	56.93	57.57	56.68	56.79
2873	NASDAQ	COOP	Thu, Aug 31, 2023	56.36	57.14	55.87	56.66
2872	NASDAQ	COOP	Wed, Aug 30, 2023	56.35	56.89	56.06	56.67
2871	NASDAQ	COOP	Tue, Aug 29, 2023	55.95	56.41	55.30	56.39
2870	NASDAQ	COOP	Mon, Aug 28, 2023	55.56	56.04	55.45	55.95
2869	NASDAQ	COOP	Fri, Aug 25, 2023	56.02	56.25	54.88	55.53
2868	NASDAQ	COOP	Thu, Aug 24, 2023	56.20	56.51	55.43	56.11
2867	NASDAQ	COOP	Wed, Aug 23, 2023	55.41	56.68	55.31	56.42
2866	NASDAQ	COOP	Tue, Aug 22, 2023	56.64	56.99	55.43	55.57
2865	NASDAQ	COOP	Mon, Aug 21, 2023	56.94	57.14	56.11	56.66
2864	NASDAQ	COOP	Fri, Aug 18, 2023	55.87	57.17	55.67	56.87
2863	NASDAQ	COOP	Thu, Aug 17, 2023	56.53	56.68	55.91	56.31
2862	NASDAQ	COOP	Wed, Aug 16, 2023	56.97	57.41	56.26	56.33
2861	NASDAQ	COOP	Tue, Aug 15, 2023	56.74	57.14	56.33	57.03
2860	NASDAQ	COOP	Mon, Aug 14, 2023	57.05	57.40	56.40	57.24
2859	NASDAQ	COOP	Fri, Aug 11, 2023	57.03	57.86	57.01	57.43
2858	NASDAQ	COOP	Thu, Aug 10, 2023	58.38	58.54	56.67	57.18
2857	NASDAQ	COOP	Wed, Aug 9, 2023	57.89	58.75	57.74	58.10
2856	NASDAQ	COOP	Tue, Aug 8, 2023	58.87	58.87	57.44	57.69
2855	NASDAQ	COOP	Mon, Aug 7, 2023	59.66	60.00	59.37	59.48
2854	NASDAQ	COOP	Fri, Aug 4, 2023	59.39	60.07	59.02	59.24
2853	NASDAQ	COOP	Thu, Aug 3, 2023	59.03	59.53	58.23	59.38
2852	NASDAQ	COOP	Wed, Aug 2, 2023	58.21	59.93	58.01	59.17
2851	NASDAQ	COOP	Tue, Aug 1, 2023	57.64	58.90	57.38	58.33
2850	NASDAQ	COOP	Mon, Jul 31, 2023	59.97	59.97	57.11	57.97
2849	NASDAQ	COOP	Fri, Jul 28, 2023	59.50	59.88	58.17	59.41
2848	NASDAQ	COOP	Thu, Jul 27, 2023	59.89	60.68	58.80	59.28
2847	NASDAQ	COOP	Wed, Jul 26, 2023	54.98	58.69	54.60	58.50
2846	NASDAQ	COOP	Tue, Jul 25, 2023	54.12	54.75	53.74	54.07
2845	NASDAQ	COOP	Mon, Jul 24, 2023	54.61	55.13	54.27	54.35
2844	NASDAQ	COOP	Fri, Jul 21, 2023	54.95	55.09	54.14	54.56
2843	NASDAQ	COOP	Thu, Jul 20, 2023	54.03	54.58	53.77	54.54
2842	NASDAQ	COOP	Wed, Jul 19, 2023	54.15	54.51	53.60	54.00
2841	NASDAQ	COOP	Tue, Jul 18, 2023	52.96	54.17	52.54	53.89
2840	NASDAQ	COOP	Mon, Jul 17, 2023	52.08	53.37	51.96	52.81
2839	NASDAQ	COOP	Fri, Jul 14, 2023	52.55	52.55	51.82	52.06
2838	NASDAQ	COOP	Thu, Jul 13, 2023	51.84	52.42	51.54	52.36
2837	NASDAQ	COOP	Wed, Jul 12, 2023	51.20	51.97	50.82	51.69
2836	NASDAQ	COOP	Tue, Jul 11, 2023	50.65	50.91	50.43	50.66
2835	NASDAQ	COOP	Mon, Jul 10, 2023	49.27	50.50	49.27	50.08
2834	NASDAQ	COOP	Fri, Jul 7, 2023	48.84	49.89	48.76	49.26
2833	NASDAQ	COOP	Thu, Jul 6, 2023	48.79	48.79	48.02	48.67
2832	NASDAQ	COOP	Wed, Jul 5, 2023	50.73	50.73	49.32	49.36
2831	NASDAQ	COOP	Mon, Jul 3, 2023	50.35	51.03	50.35	50.98
2830	NASDAQ	COOP	Fri, Jun 30, 2023	51.23	51.42	50.64	50.64
2829	NASDAQ	COOP	Thu, Jun 29, 2023	50.65	51.06	50.41	50.93
2828	NASDAQ	COOP	Wed, Jun 28, 2023	49.99	50.52	49.70	50.35
2827	NASDAQ	COOP	Tue, Jun 27, 2023	49.15	50.30	48.84	49.99
2826	NASDAQ	COOP	Mon, Jun 26, 2023	48.35	49.48	48.31	49.00
2825	NASDAQ	COOP	Fri, Jun 23, 2023	48.59	48.83	48.10	48.30
2824	NASDAQ	COOP	Thu, Jun 22, 2023	48.94	49.04	48.57	49.03
2823	NASDAQ	COOP	Wed, Jun 21, 2023	48.57	49.15	48.49	49.05
2822	NASDAQ	COOP	Tue, Jun 20, 2023	48.19	48.84	48.08	48.60
2821	NASDAQ	COOP	Fri, Jun 16, 2023	48.92	48.92	47.81	48.23
2820	NASDAQ	COOP	Thu, Jun 15, 2023	48.29	49.02	48.25	48.78
2819	NASDAQ	COOP	Wed, Jun 14, 2023	49.31	49.67	48.31	48.63
2818	NASDAQ	COOP	Tue, Jun 13, 2023	49.20	49.94	49.16	49.30
2817	NASDAQ	COOP	Mon, Jun 12, 2023	48.53	49.14	48.36	49.05
2816	NASDAQ	COOP	Fri, Jun 9, 2023	49.10	49.27	48.55	48.78
2815	NASDAQ	COOP	Thu, Jun 8, 2023	48.64	49.39	48.30	49.10
2814	NASDAQ	COOP	Wed, Jun 7, 2023	48.49	49.26	48.26	48.86
2813	NASDAQ	COOP	Tue, Jun 6, 2023	47.25	48.50	47.25	48.06
2812	NASDAQ	COOP	Mon, Jun 5, 2023	47.53	47.65	46.39	47.34
2811	NASDAQ	COOP	Fri, Jun 2, 2023	47.27	48.00	47.25	47.82
2810	NASDAQ	COOP	Thu, Jun 1, 2023	46.17	47.13	46.17	46.73
2809	NASDAQ	COOP	Wed, May 31, 2023	46.78	46.90	45.79	46.26
2808	NASDAQ	COOP	Tue, May 30, 2023	46.13	46.84	46.07	46.82
2807	NASDAQ	COOP	Fri, May 26, 2023	45.14	46.18	44.84	46.13
2806	NASDAQ	COOP	Thu, May 25, 2023	44.97	45.34	44.79	45.20
2805	NASDAQ	COOP	Wed, May 24, 2023	45.31	45.58	44.27	45.10
2804	NASDAQ	COOP	Tue, May 23, 2023	45.64	46.53	45.52	45.54
2803	NASDAQ	COOP	Mon, May 22, 2023	45.81	46.32	45.56	45.92
2802	NASDAQ	COOP	Fri, May 19, 2023	46.62	46.90	44.98	45.55
2801	NASDAQ	COOP	Thu, May 18, 2023	44.38	46.30	44.38	46.20
2800	NASDAQ	COOP	Wed, May 17, 2023	44.56	45.57	44.09	44.65
2799	NASDAQ	COOP	Tue, May 16, 2023	44.63	45.09	43.95	43.98
2798	NASDAQ	COOP	Mon, May 15, 2023	44.70	45.51	44.70	44.96
2797	NASDAQ	COOP	Fri, May 12, 2023	45.34	45.56	44.19	44.43
2796	NASDAQ	COOP	Thu, May 11, 2023	43.43	45.37	43.13	44.83
2795	NASDAQ	COOP	Wed, May 10, 2023	43.01	43.54	42.40	43.00
2794	NASDAQ	COOP	Tue, May 9, 2023	42.38	42.87	42.07	42.38
2793	NASDAQ	COOP	Mon, May 8, 2023	42.63	42.86	42.30	42.66
2792	NASDAQ	COOP	Fri, May 5, 2023	42.71	42.77	42.12	42.41
2791	NASDAQ	COOP	Thu, May 4, 2023	43.08	43.30	41.74	41.91
2790	NASDAQ	COOP	Wed, May 3, 2023	44.79	45.60	43.46	43.51
2789	NASDAQ	COOP	Tue, May 2, 2023	45.61	45.61	44.13	44.68
2788	NASDAQ	COOP	Mon, May 1, 2023	46.39	46.81	45.52	45.93
2787	NASDAQ	COOP	Fri, Apr 28, 2023	47.15	47.56	46.12	46.30
2786	NASDAQ	COOP	Thu, Apr 27, 2023	47.00	47.15	46.11	47.14
2785	NASDAQ	COOP	Wed, Apr 26, 2023	42.62	46.76	42.17	46.35
2784	NASDAQ	COOP	Tue, Apr 25, 2023	44.93	45.53	44.32	44.41
2783	NASDAQ	COOP	Mon, Apr 24, 2023	45.00	45.60	44.80	45.56
2782	NASDAQ	COOP	Fri, Apr 21, 2023	44.18	45.03	43.82	44.97
2781	NASDAQ	COOP	Thu, Apr 20, 2023	43.65	44.20	43.45	44.13
2780	NASDAQ	COOP	Wed, Apr 19, 2023	43.17	44.24	42.80	43.79
2779	NASDAQ	COOP	Tue, Apr 18, 2023	44.05	44.09	43.05	43.48
2778	NASDAQ	COOP	Mon, Apr 17, 2023	43.69	43.89	43.20	43.86
2777	NASDAQ	COOP	Fri, Apr 14, 2023	43.98	44.20	43.30	44.06
2776	NASDAQ	COOP	Thu, Apr 13, 2023	43.19	43.53	42.75	43.50
2775	NASDAQ	COOP	Wed, Apr 12, 2023	43.77	43.79	42.98	43.05
2774	NASDAQ	COOP	Tue, Apr 11, 2023	42.31	43.43	42.31	43.30
2773	NASDAQ	COOP	Mon, Apr 10, 2023	41.35	42.40	41.35	42.15
2772	NASDAQ	COOP	Thu, Apr 6, 2023	41.64	42.14	41.32	41.46
2771	NASDAQ	COOP	Wed, Apr 5, 2023	41.03	41.74	40.17	41.43
2770	NASDAQ	COOP	Tue, Apr 4, 2023	42.49	42.82	40.79	41.38
2769	NASDAQ	COOP	Mon, Apr 3, 2023	40.81	42.89	40.76	42.23
2768	NASDAQ	COOP	Fri, Mar 31, 2023	39.69	41.00	39.62	40.97
2767	NASDAQ	COOP	Thu, Mar 30, 2023	40.01	40.22	39.18	39.51
2766	NASDAQ	COOP	Wed, Mar 29, 2023	39.50	39.76	38.98	39.69
2765	NASDAQ	COOP	Tue, Mar 28, 2023	38.94	39.33	38.55	39.02
2764	NASDAQ	COOP	Mon, Mar 27, 2023	39.14	39.52	38.83	39.04
2763	NASDAQ	COOP	Fri, Mar 24, 2023	37.95	38.93	37.54	38.75
2762	NASDAQ	COOP	Thu, Mar 23, 2023	40.01	40.21	38.36	38.63
2761	NASDAQ	COOP	Wed, Mar 22, 2023	40.87	41.52	39.69	39.74
2760	NASDAQ	COOP	Tue, Mar 21, 2023	40.87	41.52	40.58	40.93
2759	NASDAQ	COOP	Mon, Mar 20, 2023	39.20	40.24	39.03	39.48
2758	NASDAQ	COOP	Fri, Mar 17, 2023	40.26	40.26	38.15	38.47
2757	NASDAQ	COOP	Thu, Mar 16, 2023	39.50	41.34	38.70	40.53
2756	NASDAQ	COOP	Wed, Mar 15, 2023	39.48	40.15	38.74	39.81
2755	NASDAQ	COOP	Tue, Mar 14, 2023	41.53	42.15	40.44	40.97
2754	NASDAQ	COOP	Mon, Mar 13, 2023	40.23	40.70	38.01	39.88
2753	NASDAQ	COOP	Fri, Mar 10, 2023	43.02	43.73	41.36	41.80
2752	NASDAQ	COOP	Thu, Mar 9, 2023	45.03	45.35	43.51	43.59
2751	NASDAQ	COOP	Wed, Mar 8, 2023	45.20	46.28	45.07	45.41
2750	NASDAQ	COOP	Tue, Mar 7, 2023	46.81	46.89	44.77	45.18
2749	NASDAQ	COOP	Mon, Mar 6, 2023	47.82	48.50	46.05	46.70
2748	NASDAQ	COOP	Fri, Mar 3, 2023	47.00	48.14	46.61	47.87
2747	NASDAQ	COOP	Thu, Mar 2, 2023	46.08	46.92	46.01	46.91
2746	NASDAQ	COOP	Wed, Mar 1, 2023	46.24	47.03	45.92	46.81
2745	NASDAQ	COOP	Tue, Feb 28, 2023	46.90	47.93	46.42	46.43
2744	NASDAQ	COOP	Mon, Feb 27, 2023	46.47	47.48	46.47	46.93
2743	NASDAQ	COOP	Fri, Feb 24, 2023	45.77	46.46	45.56	46.23
2742	NASDAQ	COOP	Thu, Feb 23, 2023	46.38	46.89	45.82	46.52
2741	NASDAQ	COOP	Wed, Feb 22, 2023	46.08	46.84	45.72	46.01
2740	NASDAQ	COOP	Tue, Feb 21, 2023	46.35	46.78	45.60	46.03
2739	NASDAQ	COOP	Fri, Feb 17, 2023	47.24	47.64	46.78	47.03
2738	NASDAQ	COOP	Thu, Feb 16, 2023	47.11	48.00	46.95	47.00
2737	NASDAQ	COOP	Wed, Feb 15, 2023	46.11	47.76	46.11	47.63
2736	NASDAQ	COOP	Tue, Feb 14, 2023	46.50	46.92	45.90	46.62
2735	NASDAQ	COOP	Mon, Feb 13, 2023	46.79	47.32	46.23	46.60
2734	NASDAQ	COOP	Fri, Feb 10, 2023	43.71	46.88	43.12	46.54
2733	NASDAQ	COOP	Thu, Feb 9, 2023	45.95	46.50	44.21	44.62
2732	NASDAQ	COOP	Wed, Feb 8, 2023	45.66	46.40	45.52	45.79
2731	NASDAQ	COOP	Tue, Feb 7, 2023	44.74	46.18	44.35	45.95
2730	NASDAQ	COOP	Mon, Feb 6, 2023	46.36	46.61	44.82	45.14
2729	NASDAQ	COOP	Fri, Feb 3, 2023	47.10	47.51	46.47	46.85
2728	NASDAQ	COOP	Thu, Feb 2, 2023	47.39	48.37	47.27	47.75
2727	NASDAQ	COOP	Wed, Feb 1, 2023	45.58	47.51	45.27	47.03
2726	NASDAQ	COOP	Tue, Jan 31, 2023	45.06	46.01	44.46	45.99
2725	NASDAQ	COOP	Mon, Jan 30, 2023	45.39	45.66	44.72	44.79
2724	NASDAQ	COOP	Fri, Jan 27, 2023	45.89	46.04	45.57	45.72
2723	NASDAQ	COOP	Thu, Jan 26, 2023	45.02	45.77	43.99	45.75
2722	NASDAQ	COOP	Wed, Jan 25, 2023	44.23	44.79	44.14	44.64
2721	NASDAQ	COOP	Tue, Jan 24, 2023	45.18	45.56	44.44	44.45
2720	NASDAQ	COOP	Mon, Jan 23, 2023	44.80	45.33	44.64	45.18
2719	NASDAQ	COOP	Fri, Jan 20, 2023	44.10	44.91	43.65	44.86
2718	NASDAQ	COOP	Thu, Jan 19, 2023	43.15	43.76	42.46	43.73
2717	NASDAQ	COOP	Wed, Jan 18, 2023	44.73	45.10	43.23	43.26
2716	NASDAQ	COOP	Tue, Jan 17, 2023	44.61	44.67	43.91	44.51
2715	NASDAQ	COOP	Fri, Jan 13, 2023	44.25	44.63	44.05	44.56
2714	NASDAQ	COOP	Thu, Jan 12, 2023	45.00	45.08	44.19	44.30
2713	NASDAQ	COOP	Wed, Jan 11, 2023	43.26	44.82	42.99	44.69
2712	NASDAQ	COOP	Tue, Jan 10, 2023	41.89	43.00	41.77	43.00
2711	NASDAQ	COOP	Mon, Jan 9, 2023	42.13	42.48	41.42	41.94
2710	NASDAQ	COOP	Fri, Jan 6, 2023	42.28	42.52	41.62	42.02
2709	NASDAQ	COOP	Thu, Jan 5, 2023	41.19	42.10	40.62	41.91
2708	NASDAQ	COOP	Wed, Jan 4, 2023	40.72	41.20	40.60	41.19
2707	NASDAQ	COOP	Tue, Jan 3, 2023	40.52	41.29	39.88	40.36
2706	NASDAQ	COOP	Fri, Dec 30, 2022	39.90	40.25	39.63	40.13
2705	NASDAQ	COOP	Thu, Dec 29, 2022	39.84	40.86	39.56	40.31
2704	NASDAQ	COOP	Wed, Dec 28, 2022	40.58	40.64	39.35	39.54
2703	NASDAQ	COOP	Tue, Dec 27, 2022	40.70	40.99	40.16	40.60
2702	NASDAQ	COOP	Fri, Dec 23, 2022	40.09	40.76	39.80	40.74
2701	NASDAQ	COOP	Thu, Dec 22, 2022	40.51	40.58	39.54	40.31
2700	NASDAQ	COOP	Wed, Dec 21, 2022	41.04	41.44	40.73	40.94
2699	NASDAQ	COOP	Tue, Dec 20, 2022	41.13	41.19	40.37	40.42
2698	NASDAQ	COOP	Mon, Dec 19, 2022	40.99	41.63	40.78	41.13
2697	NASDAQ	COOP	Fri, Dec 16, 2022	40.43	41.13	40.02	40.75
2696	NASDAQ	COOP	Thu, Dec 15, 2022	41.50	41.63	40.69	41.07
2695	NASDAQ	COOP	Wed, Dec 14, 2022	41.92	42.56	41.63	42.15
2694	NASDAQ	COOP	Tue, Dec 13, 2022	43.31	43.94	41.61	41.74
2693	NASDAQ	COOP	Mon, Dec 12, 2022	42.28	42.44	41.69	42.01
2692	NASDAQ	COOP	Fri, Dec 9, 2022	42.86	43.28	42.22	42.39
2691	NASDAQ	COOP	Thu, Dec 8, 2022	43.15	43.88	42.70	43.27
2690	NASDAQ	COOP	Wed, Dec 7, 2022	43.36	43.73	42.69	43.03
2689	NASDAQ	COOP	Tue, Dec 6, 2022	42.31	43.29	41.93	43.25
2688	NASDAQ	COOP	Mon, Dec 5, 2022	44.19	44.19	42.36	42.37
2687	NASDAQ	COOP	Fri, Dec 2, 2022	44.21	44.84	44.08	44.58
2686	NASDAQ	COOP	Thu, Dec 1, 2022	45.52	45.76	44.39	44.68
2685	NASDAQ	COOP	Wed, Nov 30, 2022	44.06	45.19	43.28	45.16
2684	NASDAQ	COOP	Tue, Nov 29, 2022	44.23	44.68	44.00	44.37
2683	NASDAQ	COOP	Mon, Nov 28, 2022	44.73	44.98	43.77	44.18
2682	NASDAQ	COOP	Fri, Nov 25, 2022	44.13	45.33	44.13	45.02
2681	NASDAQ	COOP	Wed, Nov 23, 2022	43.51	44.26	43.42	44.25
2680	NASDAQ	COOP	Tue, Nov 22, 2022	43.11	43.56	43.01	43.51
2679	NASDAQ	COOP	Mon, Nov 21, 2022	43.16	43.40	42.92	43.11
2678	NASDAQ	COOP	Fri, Nov 18, 2022	43.78	44.11	42.76	43.25
2677	NASDAQ	COOP	Thu, Nov 17, 2022	42.41	42.99	42.10	42.84
2676	NASDAQ	COOP	Wed, Nov 16, 2022	43.22	43.38	42.29	43.07
2675	NASDAQ	COOP	Tue, Nov 15, 2022	42.53	44.37	42.53	43.53
2674	NASDAQ	COOP	Mon, Nov 14, 2022	42.68	43.48	41.97	42.44
2673	NASDAQ	COOP	Fri, Nov 11, 2022	43.52	44.15	42.91	42.99
2672	NASDAQ	COOP	Thu, Nov 10, 2022	44.32	45.37	42.59	43.15
2671	NASDAQ	COOP	Wed, Nov 9, 2022	43.02	43.44	42.10	42.26
2670	NASDAQ	COOP	Tue, Nov 8, 2022	42.61	44.00	42.54	43.31
2669	NASDAQ	COOP	Mon, Nov 7, 2022	40.46	42.69	40.25	42.56
2668	NASDAQ	COOP	Fri, Nov 4, 2022	38.59	40.01	38.59	40.01
2667	NASDAQ	COOP	Thu, Nov 3, 2022	38.51	38.85	37.71	38.43
2666	NASDAQ	COOP	Wed, Nov 2, 2022	39.47	40.35	38.90	38.93
2665	NASDAQ	COOP	Tue, Nov 1, 2022	39.90	40.29	39.24	39.34
2664	NASDAQ	COOP	Mon, Oct 31, 2022	40.17	40.50	39.35	39.49
2663	NASDAQ	COOP	Fri, Oct 28, 2022	39.01	41.02	38.88	40.16
2662	NASDAQ	COOP	Thu, Oct 27, 2022	40.27	40.98	38.72	38.88
2661	NASDAQ	COOP	Wed, Oct 26, 2022	44.99	45.86	39.19	39.55
2660	NASDAQ	COOP	Tue, Oct 25, 2022	43.77	44.89	43.72	44.65
2659	NASDAQ	COOP	Mon, Oct 24, 2022	42.93	43.65	42.23	43.61
2658	NASDAQ	COOP	Fri, Oct 21, 2022	42.13	42.65	41.30	42.59
2657	NASDAQ	COOP	Thu, Oct 20, 2022	42.35	43.16	41.49	41.81
2656	NASDAQ	COOP	Wed, Oct 19, 2022	42.89	43.39	42.17	42.52
2655	NASDAQ	COOP	Tue, Oct 18, 2022	43.63	44.39	42.96	43.33
2654	NASDAQ	COOP	Mon, Oct 17, 2022	42.80	43.35	42.48	42.95
2653	NASDAQ	COOP	Fri, Oct 14, 2022	44.26	44.61	42.22	42.36
2652	NASDAQ	COOP	Thu, Oct 13, 2022	42.84	44.14	42.25	43.65
2651	NASDAQ	COOP	Wed, Oct 12, 2022	42.93	43.69	42.07	43.18
2650	NASDAQ	COOP	Tue, Oct 11, 2022	42.34	43.23	41.79	42.85
2649	NASDAQ	COOP	Mon, Oct 10, 2022	42.61	43.01	42.13	42.75
2648	NASDAQ	COOP	Fri, Oct 7, 2022	42.50	42.71	41.62	42.55
2647	NASDAQ	COOP	Thu, Oct 6, 2022	43.28	43.81	42.80	42.94
2646	NASDAQ	COOP	Wed, Oct 5, 2022	43.55	43.76	42.50	43.50
2645	NASDAQ	COOP	Tue, Oct 4, 2022	42.30	44.64	42.30	43.99
2644	NASDAQ	COOP	Mon, Oct 3, 2022	40.81	41.73	39.96	41.69
2643	NASDAQ	COOP	Fri, Sep 30, 2022	40.03	41.34	39.85	40.50
2642	NASDAQ	COOP	Thu, Sep 29, 2022	40.55	40.83	39.55	39.98
2641	NASDAQ	COOP	Wed, Sep 28, 2022	39.81	41.43	39.72	41.19
2640	NASDAQ	COOP	Tue, Sep 27, 2022	40.24	40.63	39.21	40.11
2639	NASDAQ	COOP	Mon, Sep 26, 2022	40.28	41.72	39.71	39.97
2638	NASDAQ	COOP	Fri, Sep 23, 2022	40.61	41.01	39.38	40.69
2637	NASDAQ	COOP	Thu, Sep 22, 2022	43.33	43.48	41.32	41.32
2636	NASDAQ	COOP	Wed, Sep 21, 2022	43.66	44.38	43.21	43.23
2635	NASDAQ	COOP	Tue, Sep 20, 2022	43.76	43.89	42.75	43.43
2634	NASDAQ	COOP	Mon, Sep 19, 2022	43.22	44.49	42.99	44.07
2633	NASDAQ	COOP	Fri, Sep 16, 2022	43.68	44.00	43.06	43.50
2632	NASDAQ	COOP	Thu, Sep 15, 2022	44.79	45.46	44.01	44.34
2631	NASDAQ	COOP	Wed, Sep 14, 2022	43.63	44.87	43.59	44.68
2630	NASDAQ	COOP	Tue, Sep 13, 2022	43.83	44.54	43.27	43.57
2629	NASDAQ	COOP	Mon, Sep 12, 2022	44.14	44.90	43.85	44.90
2628	NASDAQ	COOP	Fri, Sep 9, 2022	42.00	43.87	41.80	43.86
2627	NASDAQ	COOP	Thu, Sep 8, 2022	40.73	41.72	40.43	41.62
2626	NASDAQ	COOP	Wed, Sep 7, 2022	40.12	41.22	39.74	41.18
2625	NASDAQ	COOP	Tue, Sep 6, 2022	41.24	41.24	39.95	40.11
2624	NASDAQ	COOP	Fri, Sep 2, 2022	41.60	41.84	40.85	41.30
2623	NASDAQ	COOP	Thu, Sep 1, 2022	41.89	41.89	40.61	40.96
2622	NASDAQ	COOP	Wed, Aug 31, 2022	42.67	42.67	41.95	42.30
2621	NASDAQ	COOP	Tue, Aug 30, 2022	43.75	43.75	42.53	42.54
2620	NASDAQ	COOP	Mon, Aug 29, 2022	44.05	44.35	43.51	43.52
2619	NASDAQ	COOP	Fri, Aug 26, 2022	45.17	45.34	44.36	44.61
2618	NASDAQ	COOP	Thu, Aug 25, 2022	44.08	45.20	43.66	45.17
2617	NASDAQ	COOP	Wed, Aug 24, 2022	44.02	44.50	43.62	43.79
2616	NASDAQ	COOP	Tue, Aug 23, 2022	43.15	44.28	42.87	44.25
2615	NASDAQ	COOP	Mon, Aug 22, 2022	44.28	44.38	42.96	43.04
2614	NASDAQ	COOP	Fri, Aug 19, 2022	45.80	46.07	44.85	44.88
2613	NASDAQ	COOP	Thu, Aug 18, 2022	46.14	46.54	46.00	46.32
2612	NASDAQ	COOP	Wed, Aug 17, 2022	46.65	46.73	46.13	46.24
2611	NASDAQ	COOP	Tue, Aug 16, 2022	46.49	47.23	46.24	47.21
2610	NASDAQ	COOP	Mon, Aug 15, 2022	46.21	46.98	46.00	46.64
2609	NASDAQ	COOP	Fri, Aug 12, 2022	46.32	46.73	46.12	46.73
2608	NASDAQ	COOP	Thu, Aug 11, 2022	46.53	46.55	45.87	45.98
2607	NASDAQ	COOP	Wed, Aug 10, 2022	45.23	46.42	45.23	45.69
2606	NASDAQ	COOP	Tue, Aug 9, 2022	44.38	44.80	44.00	44.66
2605	NASDAQ	COOP	Mon, Aug 8, 2022	44.18	45.74	44.18	44.57
2604	NASDAQ	COOP	Fri, Aug 5, 2022	43.70	44.87	43.70	44.47
2603	NASDAQ	COOP	Thu, Aug 4, 2022	44.33	44.61	43.71	44.04
2602	NASDAQ	COOP	Wed, Aug 3, 2022	44.24	45.39	44.24	44.51
2601	NASDAQ	COOP	Tue, Aug 2, 2022	44.95	44.95	43.91	43.98
2600	NASDAQ	COOP	Mon, Aug 1, 2022	44.62	45.19	43.82	44.98
2599	NASDAQ	COOP	Fri, Jul 29, 2022	45.42	45.62	44.26	45.05
2598	NASDAQ	COOP	Thu, Jul 28, 2022	44.34	45.83	44.21	45.44
2597	NASDAQ	COOP	Wed, Jul 27, 2022	44.78	46.19	42.97	44.56
2596	NASDAQ	COOP	Tue, Jul 26, 2022	40.77	41.20	40.29	40.45
2595	NASDAQ	COOP	Mon, Jul 25, 2022	40.36	41.08	39.97	40.99
2594	NASDAQ	COOP	Fri, Jul 22, 2022	41.03	41.68	40.08	40.38
2593	NASDAQ	COOP	Thu, Jul 21, 2022	40.21	41.48	40.01	41.16
2592	NASDAQ	COOP	Wed, Jul 20, 2022	40.03	40.72	39.43	40.65
2591	NASDAQ	COOP	Tue, Jul 19, 2022	39.00	40.50	39.00	39.95
2590	NASDAQ	COOP	Mon, Jul 18, 2022	38.37	38.83	38.02	38.61
2589	NASDAQ	COOP	Fri, Jul 15, 2022	38.37	38.37	36.95	37.90
2588	NASDAQ	COOP	Thu, Jul 14, 2022	37.65	37.80	36.68	37.28
2587	NASDAQ	COOP	Wed, Jul 13, 2022	37.75	38.49	37.66	38.41
2586	NASDAQ	COOP	Tue, Jul 12, 2022	37.23	38.58	36.86	38.34
2585	NASDAQ	COOP	Mon, Jul 11, 2022	36.98	37.55	36.88	37.28
2584	NASDAQ	COOP	Fri, Jul 8, 2022	37.80	37.80	36.61	37.35
2583	NASDAQ	COOP	Thu, Jul 7, 2022	37.10	37.51	36.82	37.33
2582	NASDAQ	COOP	Wed, Jul 6, 2022	37.46	37.81	36.00	36.70
2581	NASDAQ	COOP	Tue, Jul 5, 2022	36.87	37.94	35.86	37.58
2580	NASDAQ	COOP	Fri, Jul 1, 2022	36.45	37.74	36.12	37.69
2579	NASDAQ	COOP	Thu, Jun 30, 2022	36.61	37.71	36.34	36.74
2578	NASDAQ	COOP	Wed, Jun 29, 2022	37.31	37.52	36.51	37.23
2577	NASDAQ	COOP	Tue, Jun 28, 2022	37.87	38.59	37.01	37.29
2576	NASDAQ	COOP	Mon, Jun 27, 2022	37.56	38.76	37.35	37.68
2575	NASDAQ	COOP	Fri, Jun 24, 2022	37.37	38.40	37.02	37.08
2574	NASDAQ	COOP	Thu, Jun 23, 2022	37.67	38.04	36.35	37.16
2573	NASDAQ	COOP	Wed, Jun 22, 2022	37.84	38.76	37.68	37.84
2572	NASDAQ	COOP	Tue, Jun 21, 2022	38.21	38.85	37.55	38.11
2571	NASDAQ	COOP	Fri, Jun 17, 2022	37.33	37.85	35.81	37.72
2570	NASDAQ	COOP	Thu, Jun 16, 2022	38.04	38.04	36.18	36.82
2569	NASDAQ	COOP	Wed, Jun 15, 2022	39.99	40.52	38.55	38.90
2568	NASDAQ	COOP	Tue, Jun 14, 2022	39.81	40.10	39.00	39.53
2567	NASDAQ	COOP	Mon, Jun 13, 2022	41.10	41.10	39.22	39.39
2566	NASDAQ	COOP	Fri, Jun 10, 2022	42.73	43.03	41.75	41.84
2565	NASDAQ	COOP	Thu, Jun 9, 2022	44.44	44.44	43.56	43.67
2564	NASDAQ	COOP	Wed, Jun 8, 2022	44.16	44.55	43.55	44.49
2563	NASDAQ	COOP	Tue, Jun 7, 2022	43.72	44.38	43.59	44.38
2562	NASDAQ	COOP	Mon, Jun 6, 2022	44.10	44.98	43.59	43.85
2561	NASDAQ	COOP	Fri, Jun 3, 2022	43.41	44.15	43.20	43.43
2560	NASDAQ	COOP	Thu, Jun 2, 2022	42.92	43.71	42.04	43.71
2559	NASDAQ	COOP	Wed, Jun 1, 2022	43.29	43.54	41.41	42.65
2558	NASDAQ	COOP	Tue, May 31, 2022	43.20	44.25	43.15	43.36
2557	NASDAQ	COOP	Fri, May 27, 2022	43.60	44.37	43.26	43.59
2556	NASDAQ	COOP	Thu, May 26, 2022	41.94	44.04	41.94	43.72
2555	NASDAQ	COOP	Wed, May 25, 2022	42.05	42.46	40.00	41.97
2554	NASDAQ	COOP	Tue, May 24, 2022	44.35	44.50	42.55	43.20
2553	NASDAQ	COOP	Mon, May 23, 2022	43.69	44.66	42.94	44.52
2552	NASDAQ	COOP	Fri, May 20, 2022	43.75	43.93	41.96	42.87
2551	NASDAQ	COOP	Thu, May 19, 2022	43.33	44.32	43.33	43.53
2550	NASDAQ	COOP	Wed, May 18, 2022	44.23	44.96	43.38	43.76
2549	NASDAQ	COOP	Tue, May 17, 2022	43.50	44.44	43.32	44.21
2548	NASDAQ	COOP	Mon, May 16, 2022	42.49	43.66	42.48	42.79
2547	NASDAQ	COOP	Fri, May 13, 2022	40.53	43.34	40.52	42.79
2546	NASDAQ	COOP	Thu, May 12, 2022	40.92	41.29	39.81	40.44
2545	NASDAQ	COOP	Wed, May 11, 2022	42.16	43.13	41.01	41.17
2544	NASDAQ	COOP	Tue, May 10, 2022	43.32	44.08	41.62	42.04
2543	NASDAQ	COOP	Mon, May 9, 2022	44.36	44.95	42.96	43.25
2542	NASDAQ	COOP	Fri, May 6, 2022	44.12	45.73	43.65	45.16
2541	NASDAQ	COOP	Thu, May 5, 2022	46.34	46.58	42.94	44.40
2540	NASDAQ	COOP	Wed, May 4, 2022	46.45	47.64	46.09	46.87
2539	NASDAQ	COOP	Tue, May 3, 2022	44.69	47.39	44.40	46.44
2538	NASDAQ	COOP	Mon, May 2, 2022	44.50	45.42	43.29	44.24
2537	NASDAQ	COOP	Fri, Apr 29, 2022	47.47	48.80	44.78	44.97
2536	NASDAQ	COOP	Thu, Apr 28, 2022	43.23	46.35	42.76	45.46
2535	NASDAQ	COOP	Wed, Apr 27, 2022	42.41	43.53	41.95	42.71
2534	NASDAQ	COOP	Tue, Apr 26, 2022	44.05	44.27	42.56	42.60
2533	NASDAQ	COOP	Mon, Apr 25, 2022	44.34	44.85	43.87	44.52
2532	NASDAQ	COOP	Fri, Apr 22, 2022	46.07	46.21	44.83	44.87
2531	NASDAQ	COOP	Thu, Apr 21, 2022	46.65	47.24	46.01	46.32
2530	NASDAQ	COOP	Wed, Apr 20, 2022	45.83	47.13	45.83	46.30
2529	NASDAQ	COOP	Tue, Apr 19, 2022	44.64	46.03	44.55	45.66
2528	NASDAQ	COOP	Mon, Apr 18, 2022	43.51	45.24	43.51	45.06
2527	NASDAQ	COOP	Thu, Apr 14, 2022	42.23	43.83	42.13	43.74
2526	NASDAQ	COOP	Wed, Apr 13, 2022	40.51	42.64	40.27	42.31
2525	NASDAQ	COOP	Tue, Apr 12, 2022	40.04	40.76	39.01	40.65
2524	NASDAQ	COOP	Mon, Apr 11, 2022	40.39	41.31	39.71	39.75
2523	NASDAQ	COOP	Fri, Apr 8, 2022	40.53	40.64	39.11	40.42
2522	NASDAQ	COOP	Thu, Apr 7, 2022	41.55	41.82	39.53	40.18
2521	NASDAQ	COOP	Wed, Apr 6, 2022	43.63	43.66	41.40	41.60
2520	NASDAQ	COOP	Tue, Apr 5, 2022	45.48	45.92	43.50	43.66
2519	NASDAQ	COOP	Mon, Apr 4, 2022	45.07	45.70	44.77	45.50
2518	NASDAQ	COOP	Fri, Apr 1, 2022	46.18	46.31	45.11	45.48
2517	NASDAQ	COOP	Thu, Mar 31, 2022	46.55	47.16	45.59	45.67
2516	NASDAQ	COOP	Wed, Mar 30, 2022	47.47	48.18	46.48	46.67
2515	NASDAQ	COOP	Tue, Mar 29, 2022	47.35	47.73	46.99	47.47
2514	NASDAQ	COOP	Mon, Mar 28, 2022	47.18	47.30	45.97	46.68
2513	NASDAQ	COOP	Fri, Mar 25, 2022	46.71	47.66	46.71	47.07
2512	NASDAQ	COOP	Thu, Mar 24, 2022	47.76	48.06	47.11	47.33
2511	NASDAQ	COOP	Wed, Mar 23, 2022	47.88	48.37	47.51	47.60
2510	NASDAQ	COOP	Tue, Mar 22, 2022	47.67	48.73	47.50	48.09
2509	NASDAQ	COOP	Mon, Mar 21, 2022	47.85	47.85	46.96	47.27
2508	NASDAQ	COOP	Fri, Mar 18, 2022	47.42	47.59	46.92	47.43
2507	NASDAQ	COOP	Thu, Mar 17, 2022	48.16	48.33	47.44	47.67
2506	NASDAQ	COOP	Wed, Mar 16, 2022	47.61	49.00	47.45	48.49
2505	NASDAQ	COOP	Tue, Mar 15, 2022	47.84	47.98	47.09	47.39
2504	NASDAQ	COOP	Mon, Mar 14, 2022	47.73	48.17	47.21	47.74
2503	NASDAQ	COOP	Fri, Mar 11, 2022	47.75	48.37	46.96	47.40
2502	NASDAQ	COOP	Thu, Mar 10, 2022	47.48	47.86	46.56	47.59
2501	NASDAQ	COOP	Wed, Mar 9, 2022	47.50	48.55	47.17	47.84
2500	NASDAQ	COOP	Tue, Mar 8, 2022	47.35	47.83	46.69	46.75
2499	NASDAQ	COOP	Mon, Mar 7, 2022	49.44	49.44	47.22	47.35
2498	NASDAQ	COOP	Fri, Mar 4, 2022	49.90	49.90	49.10	49.53
2497	NASDAQ	COOP	Thu, Mar 3, 2022	51.20	51.24	50.49	50.83
2496	NASDAQ	COOP	Wed, Mar 2, 2022	50.12	51.48	49.42	51.06
2495	NASDAQ	COOP	Tue, Mar 1, 2022	50.79	51.00	48.70	49.88
2494	NASDAQ	COOP	Mon, Feb 28, 2022	50.45	51.31	50.22	50.83
2493	NASDAQ	COOP	Fri, Feb 25, 2022	50.28	51.20	49.89	51.06
2492	NASDAQ	COOP	Thu, Feb 24, 2022	48.00	50.30	47.84	50.05
2491	NASDAQ	COOP	Wed, Feb 23, 2022	49.92	50.78	49.46	50.38
2490	NASDAQ	COOP	Tue, Feb 22, 2022	50.67	50.80	49.51	49.65
2489	NASDAQ	COOP	Fri, Feb 18, 2022	51.46	52.30	51.14	51.24
2488	NASDAQ	COOP	Thu, Feb 17, 2022	51.78	51.97	50.82	51.89
2487	NASDAQ	COOP	Wed, Feb 16, 2022	51.63	52.34	51.19	52.19
2486	NASDAQ	COOP	Tue, Feb 15, 2022	50.72	51.98	50.10	51.52
2485	NASDAQ	COOP	Mon, Feb 14, 2022	49.45	51.18	49.40	50.48
2484	NASDAQ	COOP	Fri, Feb 11, 2022	43.39	49.82	42.35	49.22
2483	NASDAQ	COOP	Thu, Feb 10, 2022	41.03	42.22	40.85	41.28
2482	NASDAQ	COOP	Wed, Feb 9, 2022	40.60	41.33	40.60	41.31
2481	NASDAQ	COOP	Tue, Feb 8, 2022	38.80	40.59	38.80	40.51
2480	NASDAQ	COOP	Mon, Feb 7, 2022	38.32	38.86	38.13	38.54
2479	NASDAQ	COOP	Fri, Feb 4, 2022	38.09	38.51	37.47	38.26
2478	NASDAQ	COOP	Thu, Feb 3, 2022	38.40	38.87	37.91	38.29
2477	NASDAQ	COOP	Wed, Feb 2, 2022	40.03	40.03	37.94	38.18
2476	NASDAQ	COOP	Tue, Feb 1, 2022	40.08	40.25	39.32	39.62
2475	NASDAQ	COOP	Mon, Jan 31, 2022	39.40	40.35	39.40	40.15
2474	NASDAQ	COOP	Fri, Jan 28, 2022	39.99	40.13	38.83	40.10
2473	NASDAQ	COOP	Thu, Jan 27, 2022	41.08	41.51	39.48	39.74
2472	NASDAQ	COOP	Wed, Jan 26, 2022	41.96	42.39	40.74	41.18
2471	NASDAQ	COOP	Tue, Jan 25, 2022	41.39	41.86	40.41	41.19
2470	NASDAQ	COOP	Mon, Jan 24, 2022	42.16	42.18	40.86	41.68
2469	NASDAQ	COOP	Fri, Jan 21, 2022	42.68	42.94	41.87	42.13
2468	NASDAQ	COOP	Thu, Jan 20, 2022	44.03	44.88	42.66	42.97
2467	NASDAQ	COOP	Wed, Jan 19, 2022	44.78	44.84	43.96	44.21
2466	NASDAQ	COOP	Tue, Jan 18, 2022	44.44	45.27	44.39	44.78
2465	NASDAQ	COOP	Fri, Jan 14, 2022	43.62	44.58	43.53	44.50
2464	NASDAQ	COOP	Thu, Jan 13, 2022	43.14	44.31	43.14	43.87
2463	NASDAQ	COOP	Wed, Jan 12, 2022	42.67	43.35	42.13	43.14
2462	NASDAQ	COOP	Tue, Jan 11, 2022	41.94	42.77	41.67	42.48
2461	NASDAQ	COOP	Mon, Jan 10, 2022	42.28	42.28	41.14	41.81
2460	NASDAQ	COOP	Fri, Jan 7, 2022	41.43	42.32	41.43	41.99
2459	NASDAQ	COOP	Thu, Jan 6, 2022	41.73	41.88	41.21	41.51
2458	NASDAQ	COOP	Wed, Jan 5, 2022	42.60	42.61	41.40	41.52
2457	NASDAQ	COOP	Tue, Jan 4, 2022	42.41	42.99	42.35	42.36
2456	NASDAQ	COOP	Mon, Jan 3, 2022	41.84	42.74	41.84	42.17
2455	NASDAQ	COOP	Fri, Dec 31, 2021	41.76	42.00	41.47	41.61
2454	NASDAQ	COOP	Thu, Dec 30, 2021	41.87	42.15	41.66	41.71
2453	NASDAQ	COOP	Wed, Dec 29, 2021	42.09	42.09	41.73	41.94
2452	NASDAQ	COOP	Tue, Dec 28, 2021	41.94	42.54	41.85	41.93
2451	NASDAQ	COOP	Mon, Dec 27, 2021	41.86	41.92	41.44	41.89
2450	NASDAQ	COOP	Thu, Dec 23, 2021	41.63	41.94	41.35	41.65
2449	NASDAQ	COOP	Wed, Dec 22, 2021	40.25	41.52	40.20	41.42
2448	NASDAQ	COOP	Tue, Dec 21, 2021	39.40	40.48	39.40	40.35
2447	NASDAQ	COOP	Mon, Dec 20, 2021	39.74	39.74	38.58	39.14
2446	NASDAQ	COOP	Fri, Dec 17, 2021	40.54	41.00	39.78	40.20
2445	NASDAQ	COOP	Thu, Dec 16, 2021	41.30	41.30	40.29	40.48
2444	NASDAQ	COOP	Wed, Dec 15, 2021	40.55	40.89	39.68	40.49
2443	NASDAQ	COOP	Tue, Dec 14, 2021	41.39	41.65	40.48	40.56
2442	NASDAQ	COOP	Mon, Dec 13, 2021	41.59	41.93	41.36	41.39
2441	NASDAQ	COOP	Fri, Dec 10, 2021	41.70	41.76	41.15	41.73
2440	NASDAQ	COOP	Thu, Dec 9, 2021	41.06	41.59	40.94	41.44
2439	NASDAQ	COOP	Wed, Dec 8, 2021	41.44	41.87	41.18	41.26
2438	NASDAQ	COOP	Tue, Dec 7, 2021	41.57	42.10	41.11	41.43
2437	NASDAQ	COOP	Mon, Dec 6, 2021	40.49	41.57	40.34	41.17
2436	NASDAQ	COOP	Fri, Dec 3, 2021	40.83	40.87	39.93	40.13
2435	NASDAQ	COOP	Thu, Dec 2, 2021	39.27	40.95	38.96	40.68
2434	NASDAQ	COOP	Wed, Dec 1, 2021	40.15	40.48	38.89	38.91
2433	NASDAQ	COOP	Tue, Nov 30, 2021	40.34	40.34	39.14	39.27
2432	NASDAQ	COOP	Mon, Nov 29, 2021	41.97	41.98	40.44	40.54
2431	NASDAQ	COOP	Fri, Nov 26, 2021	41.36	41.79	40.70	41.73
2430	NASDAQ	COOP	Wed, Nov 24, 2021	41.99	42.56	41.84	42.17
2429	NASDAQ	COOP	Tue, Nov 23, 2021	42.08	42.58	41.89	42.09
2428	NASDAQ	COOP	Mon, Nov 22, 2021	42.01	42.86	41.92	41.95
2427	NASDAQ	COOP	Fri, Nov 19, 2021	41.46	42.13	41.43	41.73
2426	NASDAQ	COOP	Thu, Nov 18, 2021	41.63	42.26	41.29	41.81
2425	NASDAQ	COOP	Wed, Nov 17, 2021	41.90	42.28	41.50	41.69
2424	NASDAQ	COOP	Tue, Nov 16, 2021	42.16	42.85	41.91	42.04
2423	NASDAQ	COOP	Mon, Nov 15, 2021	42.91	43.22	42.32	42.42
2422	NASDAQ	COOP	Fri, Nov 12, 2021	43.49	43.73	42.81	43.06
2421	NASDAQ	COOP	Thu, Nov 11, 2021	43.78	43.92	43.42	43.49
2420	NASDAQ	COOP	Wed, Nov 10, 2021	43.70	44.05	43.50	43.73
2419	NASDAQ	COOP	Tue, Nov 9, 2021	44.30	44.59	43.50	43.63
2418	NASDAQ	COOP	Mon, Nov 8, 2021	43.98	44.52	43.76	44.20
2417	NASDAQ	COOP	Fri, Nov 5, 2021	43.86	44.65	43.72	43.92
2416	NASDAQ	COOP	Thu, Nov 4, 2021	43.79	44.01	42.82	43.53
2415	NASDAQ	COOP	Wed, Nov 3, 2021	43.26	44.38	43.26	43.78
2414	NASDAQ	COOP	Tue, Nov 2, 2021	43.69	44.01	42.98	43.21
2413	NASDAQ	COOP	Mon, Nov 1, 2021	44.08	44.66	43.15	43.37
2412	NASDAQ	COOP	Fri, Oct 29, 2021	43.99	44.34	43.35	43.84
2411	NASDAQ	COOP	Thu, Oct 28, 2021	45.00	45.27	43.19	44.08
2410	NASDAQ	COOP	Wed, Oct 27, 2021	44.31	44.43	43.69	43.82
2409	NASDAQ	COOP	Tue, Oct 26, 2021	44.54	44.90	44.08	44.31
2408	NASDAQ	COOP	Mon, Oct 25, 2021	44.17	44.69	43.95	44.58
2407	NASDAQ	COOP	Fri, Oct 22, 2021	44.29	44.86	43.54	44.17
2406	NASDAQ	COOP	Thu, Oct 21, 2021	44.17	44.56	43.98	44.38
2405	NASDAQ	COOP	Wed, Oct 20, 2021	43.40	44.66	43.13	44.09
2404	NASDAQ	COOP	Tue, Oct 19, 2021	43.09	43.49	42.78	43.42
2403	NASDAQ	COOP	Mon, Oct 18, 2021	42.39	42.95	42.12	42.89
2402	NASDAQ	COOP	Fri, Oct 15, 2021	43.87	43.90	42.42	42.47
2401	NASDAQ	COOP	Thu, Oct 14, 2021	42.49	43.31	42.42	43.20
2400	NASDAQ	COOP	Wed, Oct 13, 2021	41.51	42.47	41.33	42.31
2399	NASDAQ	COOP	Tue, Oct 12, 2021	41.36	42.16	41.03	41.50
2398	NASDAQ	COOP	Mon, Oct 11, 2021	41.89	42.14	41.27	41.41
2397	NASDAQ	COOP	Fri, Oct 8, 2021	41.49	41.64	41.08	41.24
2396	NASDAQ	COOP	Thu, Oct 7, 2021	41.57	41.93	41.28	41.40
2395	NASDAQ	COOP	Wed, Oct 6, 2021	41.05	41.46	40.60	41.42
2394	NASDAQ	COOP	Tue, Oct 5, 2021	41.69	41.82	41.11	41.27
2393	NASDAQ	COOP	Mon, Oct 4, 2021	41.63	41.88	41.20	41.44
2392	NASDAQ	COOP	Fri, Oct 1, 2021	41.34	41.97	41.10	41.57
2391	NASDAQ	COOP	Thu, Sep 30, 2021	40.56	41.49	40.40	41.17
2390	NASDAQ	COOP	Wed, Sep 29, 2021	40.56	41.04	40.43	40.71
2389	NASDAQ	COOP	Tue, Sep 28, 2021	41.12	41.41	40.44	40.56
2388	NASDAQ	COOP	Mon, Sep 27, 2021	40.59	41.54	40.41	41.16
2387	NASDAQ	COOP	Fri, Sep 24, 2021	40.07	40.68	39.96	40.36
2386	NASDAQ	COOP	Thu, Sep 23, 2021	40.34	40.92	40.14	40.25
2385	NASDAQ	COOP	Wed, Sep 22, 2021	40.37	40.99	40.18	40.32
2384	NASDAQ	COOP	Tue, Sep 21, 2021	39.95	40.85	39.95	40.13
2383	NASDAQ	COOP	Mon, Sep 20, 2021	39.03	40.27	38.64	39.78
2382	NASDAQ	COOP	Fri, Sep 17, 2021	39.84	40.60	39.22	39.93
2381	NASDAQ	COOP	Thu, Sep 16, 2021	40.59	40.85	39.87	39.97
2380	NASDAQ	COOP	Wed, Sep 15, 2021	40.39	41.05	39.99	40.49
2379	NASDAQ	COOP	Tue, Sep 14, 2021	41.28	41.28	39.93	40.29
2378	NASDAQ	COOP	Mon, Sep 13, 2021	41.54	41.77	41.04	41.29
2377	NASDAQ	COOP	Fri, Sep 10, 2021	40.67	41.51	40.56	41.29
2376	NASDAQ	COOP	Thu, Sep 9, 2021	40.22	41.06	40.05	40.47
2375	NASDAQ	COOP	Wed, Sep 8, 2021	40.09	40.70	40.00	40.38
2374	NASDAQ	COOP	Tue, Sep 7, 2021	40.88	41.64	40.24	40.31
2373	NASDAQ	COOP	Fri, Sep 3, 2021	39.90	41.14	39.60	40.91
2372	NASDAQ	COOP	Thu, Sep 2, 2021	39.87	40.32	39.40	39.93
2371	NASDAQ	COOP	Wed, Sep 1, 2021	39.00	39.73	38.69	39.64
2370	NASDAQ	COOP	Tue, Aug 31, 2021	38.55	39.19	38.50	38.88
2369	NASDAQ	COOP	Mon, Aug 30, 2021	38.90	39.00	38.26	38.70
2368	NASDAQ	COOP	Fri, Aug 27, 2021	38.17	38.96	38.07	38.80
2367	NASDAQ	COOP	Thu, Aug 26, 2021	38.43	38.46	37.62	38.08
2366	NASDAQ	COOP	Wed, Aug 25, 2021	38.45	38.94	38.40	38.58
2365	NASDAQ	COOP	Tue, Aug 24, 2021	38.12	38.64	37.92	38.45
2364	NASDAQ	COOP	Mon, Aug 23, 2021	38.24	38.56	37.76	38.13
2363	NASDAQ	COOP	Fri, Aug 20, 2021	37.08	38.37	37.08	38.22
2362	NASDAQ	COOP	Thu, Aug 19, 2021	37.68	37.81	37.04	37.22
2361	NASDAQ	COOP	Wed, Aug 18, 2021	38.04	38.68	37.99	38.03
2360	NASDAQ	COOP	Tue, Aug 17, 2021	38.13	38.13	37.10	37.96
2359	NASDAQ	COOP	Mon, Aug 16, 2021	38.36	38.66	37.64	38.38
2358	NASDAQ	COOP	Fri, Aug 13, 2021	38.74	38.83	38.37	38.48
2357	NASDAQ	COOP	Thu, Aug 12, 2021	38.86	38.88	38.10	38.60
2356	NASDAQ	COOP	Wed, Aug 11, 2021	38.89	38.92	38.32	38.76
2355	NASDAQ	COOP	Tue, Aug 10, 2021	38.81	39.07	38.23	38.65
2354	NASDAQ	COOP	Mon, Aug 9, 2021	39.30	39.30	38.58	38.88
2353	NASDAQ	COOP	Fri, Aug 6, 2021	38.72	39.26	38.54	39.16
2352	NASDAQ	COOP	Thu, Aug 5, 2021	38.26	38.65	38.06	38.39
2351	NASDAQ	COOP	Wed, Aug 4, 2021	38.29	38.50	37.82	38.03
2350	NASDAQ	COOP	Tue, Aug 3, 2021	37.06	38.63	36.95	38.48
2349	NASDAQ	COOP	Mon, Aug 2, 2021	36.78	38.62	36.78	37.02
2348	NASDAQ	COOP	Fri, Jul 30, 2021	37.01	37.38	36.60	37.18
2347	NASDAQ	COOP	Thu, Jul 29, 2021	36.32	38.23	36.00	37.00
2346	NASDAQ	COOP	Wed, Jul 28, 2021	35.02	36.43	34.67	36.18
2345	NASDAQ	COOP	Tue, Jul 27, 2021	34.58	34.94	34.14	34.92
2344	NASDAQ	COOP	Mon, Jul 26, 2021	34.67	35.67	34.29	34.86
2343	NASDAQ	COOP	Fri, Jul 23, 2021	34.98	35.42	34.41	34.77
2342	NASDAQ	COOP	Thu, Jul 22, 2021	34.87	34.89	33.90	34.63
2341	NASDAQ	COOP	Wed, Jul 21, 2021	33.72	35.14	33.66	34.91
2340	NASDAQ	COOP	Tue, Jul 20, 2021	32.69	34.13	32.64	33.65
2339	NASDAQ	COOP	Mon, Jul 19, 2021	32.01	33.34	31.79	32.69
2338	NASDAQ	COOP	Fri, Jul 16, 2021	33.79	33.81	32.80	32.93
2337	NASDAQ	COOP	Thu, Jul 15, 2021	32.93	33.95	32.82	33.42
2336	NASDAQ	COOP	Wed, Jul 14, 2021	33.85	34.22	32.86	33.22
2335	NASDAQ	COOP	Tue, Jul 13, 2021	34.67	34.70	33.44	33.62
2334	NASDAQ	COOP	Mon, Jul 12, 2021	34.10	34.84	33.89	34.72
2333	NASDAQ	COOP	Fri, Jul 9, 2021	34.05	34.40	33.57	34.36
2332	NASDAQ	COOP	Thu, Jul 8, 2021	32.41	34.33	32.20	33.58
2331	NASDAQ	COOP	Wed, Jul 7, 2021	32.87	33.26	32.59	33.01
2330	NASDAQ	COOP	Tue, Jul 6, 2021	32.87	33.18	32.02	33.09
2329	NASDAQ	COOP	Fri, Jul 2, 2021	33.15	33.24	32.80	32.88
2328	NASDAQ	COOP	Thu, Jul 1, 2021	33.24	33.58	33.01	33.22
2327	NASDAQ	COOP	Wed, Jun 30, 2021	33.55	33.88	33.04	33.06
2326	NASDAQ	COOP	Tue, Jun 29, 2021	33.71	33.95	33.33	33.61
2325	NASDAQ	COOP	Mon, Jun 28, 2021	34.22	34.22	32.92	33.69
2324	NASDAQ	COOP	Fri, Jun 25, 2021	34.12	34.56	33.90	34.10
2323	NASDAQ	COOP	Thu, Jun 24, 2021	33.90	34.09	33.39	34.00
2322	NASDAQ	COOP	Wed, Jun 23, 2021	33.56	34.25	33.56	33.81
2321	NASDAQ	COOP	Tue, Jun 22, 2021	33.37	33.67	32.85	33.57
2320	NASDAQ	COOP	Mon, Jun 21, 2021	33.00	33.63	32.78	33.40
2319	NASDAQ	COOP	Fri, Jun 18, 2021	33.16	33.75	32.52	32.66
2318	NASDAQ	COOP	Thu, Jun 17, 2021	34.12	34.25	33.00	33.67
2317	NASDAQ	COOP	Wed, Jun 16, 2021	33.92	34.48	33.44	33.95
2316	NASDAQ	COOP	Tue, Jun 15, 2021	33.42	34.25	32.58	33.90
2315	NASDAQ	COOP	Mon, Jun 14, 2021	34.23	34.40	33.17	33.35
2314	NASDAQ	COOP	Fri, Jun 11, 2021	34.00	34.21	33.71	33.98
2313	NASDAQ	COOP	Thu, Jun 10, 2021	34.49	34.75	33.47	33.62
2312	NASDAQ	COOP	Wed, Jun 9, 2021	34.43	34.50	33.94	34.25
2311	NASDAQ	COOP	Tue, Jun 8, 2021	34.03	34.61	33.74	34.40
2310	NASDAQ	COOP	Mon, Jun 7, 2021	33.72	34.05	33.01	33.98
2309	NASDAQ	COOP	Fri, Jun 4, 2021	33.48	33.95	33.01	33.75
2308	NASDAQ	COOP	Thu, Jun 3, 2021	33.55	33.84	32.97	33.45
2307	NASDAQ	COOP	Wed, Jun 2, 2021	34.91	35.03	33.43	33.56
2306	NASDAQ	COOP	Tue, Jun 1, 2021	34.84	35.18	34.32	34.73
2305	NASDAQ	COOP	Fri, May 28, 2021	34.34	34.74	34.01	34.59
2304	NASDAQ	COOP	Thu, May 27, 2021	34.19	34.77	34.05	34.40
2303	NASDAQ	COOP	Wed, May 26, 2021	33.09	34.04	32.92	33.93
2302	NASDAQ	COOP	Tue, May 25, 2021	33.33	34.10	33.01	33.10
2301	NASDAQ	COOP	Mon, May 24, 2021	33.16	33.65	32.94	33.36
2300	NASDAQ	COOP	Fri, May 21, 2021	33.76	33.94	33.13	33.17
2299	NASDAQ	COOP	Thu, May 20, 2021	33.40	33.57	32.90	33.34
2298	NASDAQ	COOP	Wed, May 19, 2021	32.98	33.50	32.41	33.33
2297	NASDAQ	COOP	Tue, May 18, 2021	34.06	34.67	33.35	33.40
2296	NASDAQ	COOP	Mon, May 17, 2021	33.75	34.00	33.46	33.88
2295	NASDAQ	COOP	Fri, May 14, 2021	32.97	33.84	32.91	33.68
2294	NASDAQ	COOP	Thu, May 13, 2021	31.87	33.06	31.75	32.90
2293	NASDAQ	COOP	Wed, May 12, 2021	32.91	33.67	31.83	31.88
2292	NASDAQ	COOP	Tue, May 11, 2021	32.67	33.34	32.30	33.06
2291	NASDAQ	COOP	Mon, May 10, 2021	33.35	33.85	33.10	33.25
2290	NASDAQ	COOP	Fri, May 7, 2021	32.61	33.41	32.25	33.34
2289	NASDAQ	COOP	Thu, May 6, 2021	34.10	34.10	31.42	32.73
2288	NASDAQ	COOP	Wed, May 5, 2021	33.70	34.10	32.45	33.88
2287	NASDAQ	COOP	Tue, May 4, 2021	33.38	34.02	33.12	33.57
2286	NASDAQ	COOP	Mon, May 3, 2021	34.57	34.99	33.33	33.65
2285	NASDAQ	COOP	Fri, Apr 30, 2021	34.11	35.30	33.75	34.48
2284	NASDAQ	COOP	Thu, Apr 29, 2021	34.16	35.34	33.41	34.65
2283	NASDAQ	COOP	Wed, Apr 28, 2021	33.24	33.69	32.68	33.53
2282	NASDAQ	COOP	Tue, Apr 27, 2021	32.94	33.56	32.87	33.48
2281	NASDAQ	COOP	Mon, Apr 26, 2021	32.85	33.49	32.83	33.09
2280	NASDAQ	COOP	Fri, Apr 23, 2021	31.88	33.05	31.72	32.78
2279	NASDAQ	COOP	Thu, Apr 22, 2021	31.18	32.37	31.03	31.78
2278	NASDAQ	COOP	Wed, Apr 21, 2021	31.11	31.66	30.53	31.36
2277	NASDAQ	COOP	Tue, Apr 20, 2021	32.85	33.00	31.74	32.02
2276	NASDAQ	COOP	Mon, Apr 19, 2021	33.06	33.15	32.57	32.74
2275	NASDAQ	COOP	Fri, Apr 16, 2021	33.38	33.63	32.59	33.06
2274	NASDAQ	COOP	Thu, Apr 15, 2021	32.95	33.33	32.32	33.09
2273	NASDAQ	COOP	Wed, Apr 14, 2021	32.66	33.10	32.29	32.66
2272	NASDAQ	COOP	Tue, Apr 13, 2021	32.89	33.22	32.37	32.69
2271	NASDAQ	COOP	Mon, Apr 12, 2021	32.83	33.22	32.48	32.98
2270	NASDAQ	COOP	Fri, Apr 9, 2021	32.62	32.92	32.24	32.54
2269	NASDAQ	COOP	Thu, Apr 8, 2021	32.37	32.71	31.56	32.61
2268	NASDAQ	COOP	Wed, Apr 7, 2021	32.15	32.91	32.05	32.29
2267	NASDAQ	COOP	Tue, Apr 6, 2021	32.36	33.99	31.89	32.30
2266	NASDAQ	COOP	Mon, Apr 5, 2021	35.21	35.24	34.23	34.53
2265	NASDAQ	COOP	Thu, Apr 1, 2021	34.79	34.98	34.29	34.70
2264	NASDAQ	COOP	Wed, Mar 31, 2021	35.04	35.70	34.18	34.76
2263	NASDAQ	COOP	Tue, Mar 30, 2021	34.36	35.23	34.08	34.93
2262	NASDAQ	COOP	Mon, Mar 29, 2021	34.87	35.55	33.74	34.25
2261	NASDAQ	COOP	Fri, Mar 26, 2021	34.85	34.96	33.81	34.77
2260	NASDAQ	COOP	Thu, Mar 25, 2021	33.40	34.63	32.89	34.41
2259	NASDAQ	COOP	Wed, Mar 24, 2021	34.70	35.83	33.81	33.81
2258	NASDAQ	COOP	Tue, Mar 23, 2021	35.72	36.03	33.73	34.39
2257	NASDAQ	COOP	Mon, Mar 22, 2021	35.33	36.13	34.60	35.88
2256	NASDAQ	COOP	Fri, Mar 19, 2021	34.86	36.30	33.88	36.11
2255	NASDAQ	COOP	Thu, Mar 18, 2021	36.12	37.10	34.83	34.86
2254	NASDAQ	COOP	Wed, Mar 17, 2021	35.40	36.18	34.71	36.12
2253	NASDAQ	COOP	Tue, Mar 16, 2021	36.89	37.85	35.51	35.66
2252	NASDAQ	COOP	Mon, Mar 15, 2021	35.85	37.91	35.80	36.93
2251	NASDAQ	COOP	Fri, Mar 12, 2021	35.83	36.48	35.48	35.59
2250	NASDAQ	COOP	Thu, Mar 11, 2021	36.10	36.56	35.60	35.98
2249	NASDAQ	COOP	Wed, Mar 10, 2021	34.52	35.89	34.27	35.78
2248	NASDAQ	COOP	Tue, Mar 9, 2021	33.39	34.84	32.84	34.25
2247	NASDAQ	COOP	Mon, Mar 8, 2021	33.52	34.12	32.90	33.19
2246	NASDAQ	COOP	Fri, Mar 5, 2021	32.78	33.44	30.61	33.33
2245	NASDAQ	COOP	Thu, Mar 4, 2021	33.65	34.67	32.03	32.68
2244	NASDAQ	COOP	Wed, Mar 3, 2021	33.78	34.58	33.18	33.86
2243	NASDAQ	COOP	Tue, Mar 2, 2021	32.52	34.25	32.49	33.61
2242	NASDAQ	COOP	Mon, Mar 1, 2021	32.43	32.74	31.25	32.49
2241	NASDAQ	COOP	Fri, Feb 26, 2021	30.42	32.04	30.35	31.45
2240	NASDAQ	COOP	Thu, Feb 25, 2021	31.34	33.21	30.00	30.05
2239	NASDAQ	COOP	Wed, Feb 24, 2021	31.65	32.01	30.61	31.34
2238	NASDAQ	COOP	Tue, Feb 23, 2021	29.46	31.79	29.00	30.82
2237	NASDAQ	COOP	Mon, Feb 22, 2021	30.03	30.84	29.95	30.27
2236	NASDAQ	COOP	Fri, Feb 19, 2021	29.60	30.32	29.60	30.26
2235	NASDAQ	COOP	Thu, Feb 18, 2021	30.11	30.44	28.64	29.33
2234	NASDAQ	COOP	Wed, Feb 17, 2021	30.90	31.80	30.19	30.44
2233	NASDAQ	COOP	Tue, Feb 16, 2021	30.25	32.44	30.12	30.97
2232	NASDAQ	COOP	Fri, Feb 12, 2021	29.71	30.20	29.55	29.84
2231	NASDAQ	COOP	Thu, Feb 11, 2021	30.19	30.25	29.15	29.88
2230	NASDAQ	COOP	Wed, Feb 10, 2021	29.92	30.50	29.75	30.04
2229	NASDAQ	COOP	Tue, Feb 9, 2021	30.33	30.47	29.58	30.08
2228	NASDAQ	COOP	Mon, Feb 8, 2021	29.89	30.43	29.88	30.20
2227	NASDAQ	COOP	Fri, Feb 5, 2021	30.16	30.28	29.52	29.83
2226	NASDAQ	COOP	Thu, Feb 4, 2021	28.75	30.12	28.50	30.02
2225	NASDAQ	COOP	Wed, Feb 3, 2021	28.35	28.88	27.59	28.80
2224	NASDAQ	COOP	Tue, Feb 2, 2021	27.65	28.68	27.40	28.21
2223	NASDAQ	COOP	Mon, Feb 1, 2021	27.22	27.59	26.93	27.50
2222	NASDAQ	COOP	Fri, Jan 29, 2021	28.42	28.42	27.15	27.23
2221	NASDAQ	COOP	Thu, Jan 28, 2021	29.14	29.34	28.39	28.56
2220	NASDAQ	COOP	Wed, Jan 27, 2021	28.96	29.62	27.59	28.70
2219	NASDAQ	COOP	Tue, Jan 26, 2021	30.50	31.01	29.66	29.83
2218	NASDAQ	COOP	Mon, Jan 25, 2021	29.64	30.42	29.50	30.41
2217	NASDAQ	COOP	Fri, Jan 22, 2021	29.19	30.00	28.85	29.90
2216	NASDAQ	COOP	Thu, Jan 21, 2021	29.76	30.38	29.44	29.69
2215	NASDAQ	COOP	Wed, Jan 20, 2021	28.75	29.69	28.70	29.59
2214	NASDAQ	COOP	Tue, Jan 19, 2021	29.06	29.30	28.35	28.73
2213	NASDAQ	COOP	Fri, Jan 15, 2021	29.28	29.61	28.61	28.84
2212	NASDAQ	COOP	Thu, Jan 14, 2021	29.66	30.17	29.45	29.54
2211	NASDAQ	COOP	Wed, Jan 13, 2021	30.01	30.36	29.17	29.50
2210	NASDAQ	COOP	Tue, Jan 12, 2021	29.90	30.62	29.90	30.14
2209	NASDAQ	COOP	Mon, Jan 11, 2021	29.71	30.29	29.43	29.58
2208	NASDAQ	COOP	Fri, Jan 8, 2021	30.16	30.36	28.73	29.51
2207	NASDAQ	COOP	Thu, Jan 7, 2021	29.89	30.53	29.80	30.26
2206	NASDAQ	COOP	Wed, Jan 6, 2021	30.05	30.58	29.52	29.68
2205	NASDAQ	COOP	Tue, Jan 5, 2021	30.21	30.96	29.52	30.08
2204	NASDAQ	COOP	Mon, Jan 4, 2021	31.46	31.52	29.61	30.25
2203	NASDAQ	COOP	Thu, Dec 31, 2020	30.40	31.24	30.15	31.03
2202	NASDAQ	COOP	Wed, Dec 30, 2020	30.02	31.05	29.55	30.55
2201	NASDAQ	COOP	Tue, Dec 29, 2020	29.93	30.08	29.35	29.92
2200	NASDAQ	COOP	Mon, Dec 28, 2020	30.83	30.95	29.80	29.97
2199	NASDAQ	COOP	Thu, Dec 24, 2020	31.03	31.12	30.45	30.60
2198	NASDAQ	COOP	Wed, Dec 23, 2020	30.56	31.12	30.29	30.95
2197	NASDAQ	COOP	Tue, Dec 22, 2020	30.29	30.58	29.90	30.43
2196	NASDAQ	COOP	Mon, Dec 21, 2020	29.75	30.72	28.92	30.31
2195	NASDAQ	COOP	Fri, Dec 18, 2020	30.15	30.47	29.50	30.00
2194	NASDAQ	COOP	Thu, Dec 17, 2020	29.92	30.15	29.61	29.99
2193	NASDAQ	COOP	Wed, Dec 16, 2020	29.14	29.83	28.77	29.70
2192	NASDAQ	COOP	Tue, Dec 15, 2020	27.55	29.03	27.40	28.77
2191	NASDAQ	COOP	Mon, Dec 14, 2020	27.71	28.10	26.80	27.39
2190	NASDAQ	COOP	Fri, Dec 11, 2020	27.38	27.75	27.21	27.49
2189	NASDAQ	COOP	Thu, Dec 10, 2020	27.23	27.76	26.92	27.67
2188	NASDAQ	COOP	Wed, Dec 9, 2020	27.50	27.79	26.87	27.03
2187	NASDAQ	COOP	Tue, Dec 8, 2020	26.89	27.43	26.66	27.38
2186	NASDAQ	COOP	Mon, Dec 7, 2020	26.78	27.20	25.81	27.08
2185	NASDAQ	COOP	Fri, Dec 4, 2020	26.77	27.07	26.32	26.79
2184	NASDAQ	COOP	Thu, Dec 3, 2020	27.00	27.24	26.42	26.75
2183	NASDAQ	COOP	Wed, Dec 2, 2020	26.22	26.97	25.24	26.82
2182	NASDAQ	COOP	Tue, Dec 1, 2020	27.07	27.20	26.30	26.50
2181	NASDAQ	COOP	Mon, Nov 30, 2020	27.28	27.74	26.15	26.66
2180	NASDAQ	COOP	Fri, Nov 27, 2020	27.37	27.57	26.41	27.02
2179	NASDAQ	COOP	Wed, Nov 25, 2020	27.00	27.53	26.66	27.19
2178	NASDAQ	COOP	Tue, Nov 24, 2020	26.07	27.24	25.61	26.88
2177	NASDAQ	COOP	Mon, Nov 23, 2020	25.20	26.39	25.08	25.87
2176	NASDAQ	COOP	Fri, Nov 20, 2020	25.19	25.63	24.63	25.05
2175	NASDAQ	COOP	Thu, Nov 19, 2020	25.43	25.73	25.11	25.45
2174	NASDAQ	COOP	Wed, Nov 18, 2020	25.55	26.30	25.46	25.53
2173	NASDAQ	COOP	Tue, Nov 17, 2020	25.21	25.96	24.79	25.53
2172	NASDAQ	COOP	Mon, Nov 16, 2020	25.15	25.64	24.65	25.50
2171	NASDAQ	COOP	Fri, Nov 13, 2020	24.16	25.02	23.80	24.52
2170	NASDAQ	COOP	Thu, Nov 12, 2020	24.18	24.57	23.57	24.07
2169	NASDAQ	COOP	Wed, Nov 11, 2020	24.27	24.44	23.65	24.25
2168	NASDAQ	COOP	Tue, Nov 10, 2020	23.40	24.76	22.90	24.11
2167	NASDAQ	COOP	Mon, Nov 9, 2020	25.25	25.25	22.75	23.00
2166	NASDAQ	COOP	Fri, Nov 6, 2020	24.41	25.59	23.78	23.88
2165	NASDAQ	COOP	Thu, Nov 5, 2020	22.95	23.67	22.95	23.43
2164	NASDAQ	COOP	Wed, Nov 4, 2020	21.78	23.04	21.78	22.82
2163	NASDAQ	COOP	Tue, Nov 3, 2020	22.19	22.50	21.75	22.09
2162	NASDAQ	COOP	Mon, Nov 2, 2020	21.54	22.14	21.46	21.78
2161	NASDAQ	COOP	Fri, Oct 30, 2020	20.91	21.40	20.64	21.08
2160	NASDAQ	COOP	Thu, Oct 29, 2020	21.65	22.05	20.20	21.12
2159	NASDAQ	COOP	Wed, Oct 28, 2020	21.72	22.46	21.56	22.32
2158	NASDAQ	COOP	Tue, Oct 27, 2020	22.30	22.66	21.96	22.04
2157	NASDAQ	COOP	Mon, Oct 26, 2020	22.85	23.19	22.01	22.29
2156	NASDAQ	COOP	Fri, Oct 23, 2020	22.19	23.32	22.19	23.20
2155	NASDAQ	COOP	Thu, Oct 22, 2020	22.85	23.29	21.69	22.12
2154	NASDAQ	COOP	Wed, Oct 21, 2020	24.29	24.46	22.68	22.92
2153	NASDAQ	COOP	Tue, Oct 20, 2020	24.32	25.14	24.13	24.25
2152	NASDAQ	COOP	Mon, Oct 19, 2020	24.47	24.55	23.64	23.73
2151	NASDAQ	COOP	Fri, Oct 16, 2020	24.47	24.65	24.00	24.19
2150	NASDAQ	COOP	Thu, Oct 15, 2020	23.71	24.64	23.52	24.48
2149	NASDAQ	COOP	Wed, Oct 14, 2020	23.90	24.71	23.82	23.99
2148	NASDAQ	COOP	Tue, Oct 13, 2020	23.19	24.19	23.19	23.94
2147	NASDAQ	COOP	Mon, Oct 12, 2020	24.14	24.37	23.56	23.68
2146	NASDAQ	COOP	Fri, Oct 9, 2020	24.36	24.47	23.70	24.20
2145	NASDAQ	COOP	Thu, Oct 8, 2020	23.65	24.09	23.26	23.73
2144	NASDAQ	COOP	Wed, Oct 7, 2020	24.02	24.23	23.30	23.38
2143	NASDAQ	COOP	Tue, Oct 6, 2020	24.00	24.47	23.38	23.50
2142	NASDAQ	COOP	Mon, Oct 5, 2020	24.24	24.58	23.78	23.95
2141	NASDAQ	COOP	Fri, Oct 2, 2020	22.42	24.06	22.40	23.88
2140	NASDAQ	COOP	Thu, Oct 1, 2020	22.39	23.40	22.18	23.16
2139	NASDAQ	COOP	Wed, Sep 30, 2020	22.21	22.90	22.14	22.32
2138	NASDAQ	COOP	Tue, Sep 29, 2020	22.38	22.80	21.93	22.24
2137	NASDAQ	COOP	Mon, Sep 28, 2020	21.40	22.95	21.30	22.40
2136	NASDAQ	COOP	Fri, Sep 25, 2020	20.66	21.33	20.52	20.93
2135	NASDAQ	COOP	Thu, Sep 24, 2020	20.92	21.23	20.35	20.81
2134	NASDAQ	COOP	Wed, Sep 23, 2020	21.00	22.14	20.95	21.00
2133	NASDAQ	COOP	Tue, Sep 22, 2020	21.23	21.25	19.89	20.50
2132	NASDAQ	COOP	Mon, Sep 21, 2020	20.90	21.32	20.30	21.15
2131	NASDAQ	COOP	Fri, Sep 18, 2020	21.41	22.50	21.08	21.72
2130	NASDAQ	COOP	Thu, Sep 17, 2020	21.34	21.87	21.06	21.38
2129	NASDAQ	COOP	Wed, Sep 16, 2020	21.53	22.19	21.49	21.84
2128	NASDAQ	COOP	Tue, Sep 15, 2020	21.92	22.17	21.35	21.47
2127	NASDAQ	COOP	Mon, Sep 14, 2020	20.83	21.53	20.66	21.38
2126	NASDAQ	COOP	Fri, Sep 11, 2020	20.61	20.89	19.83	20.44
2125	NASDAQ	COOP	Thu, Sep 10, 2020	20.80	21.07	20.27	20.33
2124	NASDAQ	COOP	Wed, Sep 9, 2020	20.06	21.29	19.61	20.56
2123	NASDAQ	COOP	Tue, Sep 8, 2020	19.35	20.56	19.07	19.87
2122	NASDAQ	COOP	Fri, Sep 4, 2020	19.00	19.15	17.91	18.36
2121	NASDAQ	COOP	Thu, Sep 3, 2020	19.77	19.98	18.48	18.70
2120	NASDAQ	COOP	Wed, Sep 2, 2020	19.44	19.97	18.55	19.61
2119	NASDAQ	COOP	Tue, Sep 1, 2020	18.18	19.20	18.08	19.19
2118	NASDAQ	COOP	Mon, Aug 31, 2020	18.70	19.00	18.31	18.33
2117	NASDAQ	COOP	Fri, Aug 28, 2020	18.08	18.36	17.94	18.25
2116	NASDAQ	COOP	Thu, Aug 27, 2020	18.27	18.70	17.76	17.91
2115	NASDAQ	COOP	Wed, Aug 26, 2020	18.60	18.79	18.34	18.40
2114	NASDAQ	COOP	Tue, Aug 25, 2020	18.67	18.97	18.00	18.53
2113	NASDAQ	COOP	Mon, Aug 24, 2020	17.68	18.53	17.33	18.50
2112	NASDAQ	COOP	Fri, Aug 21, 2020	17.13	17.52	16.90	17.16
2111	NASDAQ	COOP	Thu, Aug 20, 2020	17.36	17.65	17.12	17.21
2110	NASDAQ	COOP	Wed, Aug 19, 2020	17.02	18.15	17.02	17.68
2109	NASDAQ	COOP	Tue, Aug 18, 2020	17.78	17.97	16.77	17.10
2108	NASDAQ	COOP	Mon, Aug 17, 2020	18.34	18.41	17.64	17.90
2107	NASDAQ	COOP	Fri, Aug 14, 2020	18.04	18.48	17.83	18.27
2106	NASDAQ	COOP	Thu, Aug 13, 2020	18.93	18.93	18.04	18.24
2105	NASDAQ	COOP	Wed, Aug 12, 2020	19.06	19.16	18.53	18.90
2104	NASDAQ	COOP	Tue, Aug 11, 2020	19.06	19.40	18.78	18.94
2103	NASDAQ	COOP	Mon, Aug 10, 2020	18.96	19.63	18.56	18.76
2102	NASDAQ	COOP	Fri, Aug 7, 2020	18.14	18.50	17.83	17.98
2101	NASDAQ	COOP	Thu, Aug 6, 2020	18.70	18.79	18.20	18.25
2100	NASDAQ	COOP	Wed, Aug 5, 2020	18.40	18.73	18.11	18.59
2099	NASDAQ	COOP	Tue, Aug 4, 2020	18.61	18.61	17.47	18.13
2098	NASDAQ	COOP	Mon, Aug 3, 2020	16.61	17.94	16.50	17.88
2097	NASDAQ	COOP	Fri, Jul 31, 2020	16.29	16.94	16.11	16.33
2096	NASDAQ	COOP	Thu, Jul 30, 2020	14.75	16.26	13.76	15.98
2095	NASDAQ	COOP	Wed, Jul 29, 2020	14.05	14.55	13.95	14.45
2094	NASDAQ	COOP	Tue, Jul 28, 2020	13.50	14.11	13.45	14.03
2093	NASDAQ	COOP	Mon, Jul 27, 2020	13.18	13.53	13.10	13.48
2092	NASDAQ	COOP	Fri, Jul 24, 2020	13.37	13.37	13.14	13.21
2091	NASDAQ	COOP	Thu, Jul 23, 2020	13.30	13.50	13.24	13.33
2090	NASDAQ	COOP	Wed, Jul 22, 2020	13.07	13.57	13.07	13.40
2089	NASDAQ	COOP	Tue, Jul 21, 2020	13.19	13.33	12.97	13.09
2088	NASDAQ	COOP	Mon, Jul 20, 2020	13.12	13.41	12.94	13.01
2087	NASDAQ	COOP	Fri, Jul 17, 2020	12.70	13.26	12.59	13.23
2086	NASDAQ	COOP	Thu, Jul 16, 2020	12.75	13.05	12.52	12.73
2085	NASDAQ	COOP	Wed, Jul 15, 2020	12.49	12.99	12.23	12.89
2084	NASDAQ	COOP	Tue, Jul 14, 2020	11.77	12.23	11.77	12.18
2083	NASDAQ	COOP	Mon, Jul 13, 2020	12.21	12.25	11.69	11.92
2082	NASDAQ	COOP	Fri, Jul 10, 2020	11.92	12.20	11.83	12.04
2081	NASDAQ	COOP	Thu, Jul 9, 2020	12.07	12.24	11.75	11.88
2080	NASDAQ	COOP	Wed, Jul 8, 2020	11.50	12.07	11.47	12.06
2079	NASDAQ	COOP	Tue, Jul 7, 2020	11.76	11.99	11.52	11.57
2078	NASDAQ	COOP	Mon, Jul 6, 2020	12.10	12.25	11.63	11.84
2077	NASDAQ	COOP	Thu, Jul 2, 2020	12.13	12.28	11.73	11.78
2076	NASDAQ	COOP	Wed, Jul 1, 2020	12.44	12.45	11.82	11.95
2075	NASDAQ	COOP	Tue, Jun 30, 2020	12.20	12.62	12.09	12.44
2074	NASDAQ	COOP	Mon, Jun 29, 2020	12.19	12.57	12.05	12.33
2073	NASDAQ	COOP	Fri, Jun 26, 2020	12.45	12.45	12.02	12.06
2072	NASDAQ	COOP	Thu, Jun 25, 2020	12.15	12.83	11.99	12.75
2071	NASDAQ	COOP	Wed, Jun 24, 2020	12.84	12.96	11.93	12.18
2070	NASDAQ	COOP	Tue, Jun 23, 2020	13.48	13.56	13.02	13.14
2069	NASDAQ	COOP	Mon, Jun 22, 2020	12.46	13.30	12.46	13.21
2068	NASDAQ	COOP	Fri, Jun 19, 2020	13.34	13.43	12.76	13.08
2067	NASDAQ	COOP	Thu, Jun 18, 2020	13.10	13.70	13.01	13.21
2066	NASDAQ	COOP	Wed, Jun 17, 2020	13.50	13.60	13.16	13.40
2065	NASDAQ	COOP	Tue, Jun 16, 2020	13.96	14.23	13.34	13.46
2064	NASDAQ	COOP	Mon, Jun 15, 2020	11.22	13.62	11.06	13.11
2063	NASDAQ	COOP	Fri, Jun 12, 2020	11.93	11.93	11.16	11.72
2062	NASDAQ	COOP	Thu, Jun 11, 2020	11.35	11.63	11.11	11.37
2061	NASDAQ	COOP	Wed, Jun 10, 2020	12.51	12.68	11.95	11.98
2060	NASDAQ	COOP	Tue, Jun 9, 2020	12.44	12.81	12.16	12.53
2059	NASDAQ	COOP	Mon, Jun 8, 2020	12.79	12.83	12.41	12.81
2058	NASDAQ	COOP	Fri, Jun 5, 2020	12.49	12.93	12.20	12.33
2057	NASDAQ	COOP	Thu, Jun 4, 2020	11.75	12.13	11.50	12.01
2056	NASDAQ	COOP	Wed, Jun 3, 2020	12.14	12.28	11.87	11.92
2055	NASDAQ	COOP	Tue, Jun 2, 2020	11.73	11.96	11.47	11.77
2054	NASDAQ	COOP	Mon, Jun 1, 2020	11.17	11.77	11.01	11.27
2053	NASDAQ	COOP	Fri, May 29, 2020	11.09	11.44	10.67	11.15
2052	NASDAQ	COOP	Thu, May 28, 2020	12.18	12.24	11.18	11.30
2051	NASDAQ	COOP	Wed, May 27, 2020	11.45	12.14	10.92	12.02
2050	NASDAQ	COOP	Tue, May 26, 2020	10.30	11.06	10.22	10.96
2049	NASDAQ	COOP	Fri, May 22, 2020	10.33	10.33	9.75	9.89
2048	NASDAQ	COOP	Thu, May 21, 2020	10.12	10.44	9.92	10.22
2047	NASDAQ	COOP	Wed, May 20, 2020	9.83	10.30	9.78	10.21
2046	NASDAQ	COOP	Tue, May 19, 2020	9.61	9.94	9.33	9.57
2045	NASDAQ	COOP	Mon, May 18, 2020	9.45	9.89	9.31	9.71
2044	NASDAQ	COOP	Fri, May 15, 2020	8.54	9.33	8.45	9.22
2043	NASDAQ	COOP	Thu, May 14, 2020	8.35	8.58	7.90	8.42
2042	NASDAQ	COOP	Wed, May 13, 2020	8.90	8.99	8.04	8.28
2041	NASDAQ	COOP	Tue, May 12, 2020	9.44	9.45	8.97	8.99
2040	NASDAQ	COOP	Mon, May 11, 2020	9.44	9.66	9.12	9.46
2039	NASDAQ	COOP	Fri, May 8, 2020	9.32	9.78	9.17	9.66
2038	NASDAQ	COOP	Thu, May 7, 2020	9.04	9.30	8.95	9.04
2037	NASDAQ	COOP	Wed, May 6, 2020	9.18	9.32	8.69	8.87
2036	NASDAQ	COOP	Tue, May 5, 2020	9.17	9.64	8.82	9.01
2035	NASDAQ	COOP	Mon, May 4, 2020	8.52	9.10	8.30	8.98
2034	NASDAQ	COOP	Fri, May 1, 2020	9.70	9.71	8.61	8.80
2033	NASDAQ	COOP	Thu, Apr 30, 2020	9.45	9.79	8.60	9.58
2032	NASDAQ	COOP	Wed, Apr 29, 2020	8.71	9.64	8.53	9.39
2031	NASDAQ	COOP	Tue, Apr 28, 2020	8.77	9.05	8.35	8.37
2030	NASDAQ	COOP	Mon, Apr 27, 2020	8.21	8.80	8.13	8.48
2029	NASDAQ	COOP	Fri, Apr 24, 2020	8.25	8.25	7.81	8.14
2028	NASDAQ	COOP	Thu, Apr 23, 2020	8.44	8.64	8.22	8.29
2027	NASDAQ	COOP	Wed, Apr 22, 2020	8.61	8.97	8.00	8.43
2026	NASDAQ	COOP	Tue, Apr 21, 2020	7.44	8.65	7.33	8.48
2025	NASDAQ	COOP	Mon, Apr 20, 2020	7.96	8.19	7.57	7.75
2024	NASDAQ	COOP	Fri, Apr 17, 2020	7.90	8.30	7.57	8.24
2023	NASDAQ	COOP	Thu, Apr 16, 2020	7.67	7.67	6.95	7.44
2022	NASDAQ	COOP	Wed, Apr 15, 2020	7.66	7.85	7.35	7.71
2021	NASDAQ	COOP	Tue, Apr 14, 2020	8.88	9.18	7.84	8.11
2020	NASDAQ	COOP	Mon, Apr 13, 2020	8.28	8.69	7.61	8.61
2019	NASDAQ	COOP	Thu, Apr 9, 2020	7.35	8.94	7.33	8.34
2018	NASDAQ	COOP	Wed, Apr 8, 2020	6.14	7.21	6.06	7.16
2017	NASDAQ	COOP	Tue, Apr 7, 2020	6.04	6.69	5.85	5.97
2016	NASDAQ	COOP	Mon, Apr 6, 2020	5.71	6.49	5.65	5.86
2015	NASDAQ	COOP	Fri, Apr 3, 2020	6.48	6.48	4.31	5.41
2014	NASDAQ	COOP	Thu, Apr 2, 2020	6.81	7.04	6.43	6.77
2013	NASDAQ	COOP	Wed, Apr 1, 2020	6.86	7.17	6.65	6.89
2012	NASDAQ	COOP	Tue, Mar 31, 2020	7.24	7.87	7.08	7.33
2011	NASDAQ	COOP	Mon, Mar 30, 2020	7.00	7.64	6.30	7.24
2010	NASDAQ	COOP	Fri, Mar 27, 2020	7.64	7.89	6.71	6.76
2009	NASDAQ	COOP	Thu, Mar 26, 2020	7.11	8.25	7.11	8.04
2008	NASDAQ	COOP	Wed, Mar 25, 2020	6.24	7.34	6.10	6.95
2007	NASDAQ	COOP	Tue, Mar 24, 2020	5.73	6.10	5.37	6.10
2006	NASDAQ	COOP	Mon, Mar 23, 2020	6.34	6.34	5.25	5.50
2005	NASDAQ	COOP	Fri, Mar 20, 2020	6.97	7.15	6.13	6.20
2004	NASDAQ	COOP	Thu, Mar 19, 2020	5.76	6.95	5.62	6.80
2003	NASDAQ	COOP	Wed, Mar 18, 2020	6.40	6.68	5.50	5.81
2002	NASDAQ	COOP	Tue, Mar 17, 2020	5.98	6.97	5.62	6.54
2001	NASDAQ	COOP	Mon, Mar 16, 2020	6.50	7.20	5.79	5.82
2000	NASDAQ	COOP	Fri, Mar 13, 2020	8.80	8.85	7.66	8.08
1999	NASDAQ	COOP	Thu, Mar 12, 2020	8.46	8.54	7.70	7.99
1998	NASDAQ	COOP	Wed, Mar 11, 2020	9.97	10.00	9.12	9.17
1997	NASDAQ	COOP	Tue, Mar 10, 2020	10.27	10.28	9.30	10.20
1996	NASDAQ	COOP	Mon, Mar 9, 2020	10.48	10.73	9.71	9.79
1995	NASDAQ	COOP	Fri, Mar 6, 2020	11.87	11.87	11.28	11.43
1994	NASDAQ	COOP	Thu, Mar 5, 2020	12.74	12.93	11.96	12.22
1993	NASDAQ	COOP	Wed, Mar 4, 2020	13.16	13.27	12.55	13.12
1992	NASDAQ	COOP	Tue, Mar 3, 2020	13.37	13.61	12.58	12.87
1991	NASDAQ	COOP	Mon, Mar 2, 2020	12.83	13.48	12.61	13.40
1990	NASDAQ	COOP	Fri, Feb 28, 2020	12.36	13.00	12.24	12.83
1989	NASDAQ	COOP	Thu, Feb 27, 2020	13.20	13.29	12.70	12.70
1988	NASDAQ	COOP	Wed, Feb 26, 2020	13.55	14.03	13.41	13.51
1987	NASDAQ	COOP	Tue, Feb 25, 2020	14.33	14.39	12.95	13.40
1986	NASDAQ	COOP	Mon, Feb 24, 2020	14.35	14.35	13.59	13.65
1985	NASDAQ	COOP	Fri, Feb 21, 2020	14.39	14.58	14.11	14.54
1984	NASDAQ	COOP	Thu, Feb 20, 2020	14.36	14.43	14.08	14.34
1983	NASDAQ	COOP	Wed, Feb 19, 2020	14.47	14.68	14.32	14.43
1982	NASDAQ	COOP	Tue, Feb 18, 2020	13.94	14.55	13.76	14.43
1981	NASDAQ	COOP	Fri, Feb 14, 2020	14.21	14.28	13.74	13.94
1980	NASDAQ	COOP	Thu, Feb 13, 2020	13.97	14.30	13.97	14.13
1979	NASDAQ	COOP	Wed, Feb 12, 2020	14.30	14.33	13.91	14.10
1978	NASDAQ	COOP	Tue, Feb 11, 2020	14.22	14.24	14.01	14.15
1977	NASDAQ	COOP	Mon, Feb 10, 2020	13.81	14.22	13.70	14.11
1976	NASDAQ	COOP	Fri, Feb 7, 2020	13.10	13.80	13.08	13.78
1975	NASDAQ	COOP	Thu, Feb 6, 2020	13.10	13.44	13.06	13.18
1974	NASDAQ	COOP	Wed, Feb 5, 2020	12.90	13.06	12.74	12.99
1973	NASDAQ	COOP	Tue, Feb 4, 2020	12.91	13.06	12.73	12.75
1972	NASDAQ	COOP	Mon, Feb 3, 2020	12.51	12.78	12.25	12.68
1971	NASDAQ	COOP	Fri, Jan 31, 2020	12.70	12.78	12.35	12.38
1970	NASDAQ	COOP	Thu, Jan 30, 2020	12.43	12.86	12.32	12.84
1969	NASDAQ	COOP	Wed, Jan 29, 2020	12.78	12.86	12.50	12.57
1968	NASDAQ	COOP	Tue, Jan 28, 2020	12.92	13.01	12.65	12.79
1967	NASDAQ	COOP	Mon, Jan 27, 2020	12.66	13.02	12.66	12.84
1966	NASDAQ	COOP	Fri, Jan 24, 2020	13.11	13.26	12.80	12.86
1965	NASDAQ	COOP	Thu, Jan 23, 2020	13.29	13.33	12.95	13.12
1964	NASDAQ	COOP	Wed, Jan 22, 2020	13.82	13.87	13.28	13.31
1963	NASDAQ	COOP	Tue, Jan 21, 2020	13.60	14.02	13.57	13.75
1962	NASDAQ	COOP	Fri, Jan 17, 2020	13.50	13.87	13.48	13.63
1961	NASDAQ	COOP	Thu, Jan 16, 2020	12.77	13.46	12.77	13.38
1960	NASDAQ	COOP	Wed, Jan 15, 2020	12.91	13.08	12.70	12.77
1959	NASDAQ	COOP	Tue, Jan 14, 2020	13.70	14.12	13.00	13.09
1958	NASDAQ	COOP	Mon, Jan 13, 2020	13.38	13.79	13.28	13.77
1957	NASDAQ	COOP	Fri, Jan 10, 2020	13.41	13.74	13.28	13.36
1956	NASDAQ	COOP	Thu, Jan 9, 2020	12.48	13.49	12.46	13.37
1955	NASDAQ	COOP	Wed, Jan 8, 2020	12.33	12.56	12.23	12.34
1954	NASDAQ	COOP	Tue, Jan 7, 2020	12.20	12.39	12.01	12.35
1953	NASDAQ	COOP	Mon, Jan 6, 2020	12.03	12.35	11.80	12.30
1952	NASDAQ	COOP	Fri, Jan 3, 2020	12.05	12.22	11.90	12.16
1951	NASDAQ	COOP	Thu, Jan 2, 2020	12.54	12.60	12.10	12.22
1950	NASDAQ	COOP	Tue, Dec 31, 2019	12.43	12.61	12.40	12.51
1949	NASDAQ	COOP	Mon, Dec 30, 2019	12.75	12.79	12.49	12.51
1948	NASDAQ	COOP	Fri, Dec 27, 2019	12.50	12.83	12.48	12.83
1947	NASDAQ	COOP	Thu, Dec 26, 2019	12.48	12.54	12.29	12.51
1946	NASDAQ	COOP	Tue, Dec 24, 2019	12.47	12.50	12.30	12.47
1945	NASDAQ	COOP	Mon, Dec 23, 2019	12.79	12.79	12.42	12.45
1944	NASDAQ	COOP	Fri, Dec 20, 2019	12.66	12.78	12.52	12.74
1943	NASDAQ	COOP	Thu, Dec 19, 2019	12.65	12.75	12.51	12.67
1942	NASDAQ	COOP	Wed, Dec 18, 2019	12.88	12.88	12.62	12.65
1941	NASDAQ	COOP	Tue, Dec 17, 2019	12.72	12.86	12.62	12.81
1940	NASDAQ	COOP	Mon, Dec 16, 2019	12.65	12.86	12.65	12.71
1939	NASDAQ	COOP	Fri, Dec 13, 2019	12.82	12.96	12.54	12.64
1938	NASDAQ	COOP	Thu, Dec 12, 2019	12.79	13.06	12.66	12.81
1937	NASDAQ	COOP	Wed, Dec 11, 2019	13.04	13.05	12.56	12.72
1936	NASDAQ	COOP	Tue, Dec 10, 2019	13.18	13.18	12.83	12.98
1935	NASDAQ	COOP	Mon, Dec 9, 2019	13.37	13.49	13.08	13.23
1934	NASDAQ	COOP	Fri, Dec 6, 2019	13.20	13.49	13.20	13.35
1933	NASDAQ	COOP	Thu, Dec 5, 2019	13.31	13.44	13.05	13.11
1932	NASDAQ	COOP	Wed, Dec 4, 2019	13.18	13.46	13.18	13.30
1931	NASDAQ	COOP	Tue, Dec 3, 2019	13.38	13.42	13.06	13.16
1930	NASDAQ	COOP	Mon, Dec 2, 2019	13.45	13.55	13.36	13.47
1929	NASDAQ	COOP	Fri, Nov 29, 2019	13.33	13.50	13.22	13.44
1928	NASDAQ	COOP	Wed, Nov 27, 2019	13.29	13.55	13.28	13.38
1927	NASDAQ	COOP	Tue, Nov 26, 2019	13.42	13.51	13.17	13.27
1926	NASDAQ	COOP	Mon, Nov 25, 2019	13.06	13.75	13.06	13.40
1925	NASDAQ	COOP	Fri, Nov 22, 2019	12.64	13.03	12.51	13.02
1924	NASDAQ	COOP	Thu, Nov 21, 2019	12.71	12.73	12.49	12.50
1923	NASDAQ	COOP	Wed, Nov 20, 2019	12.56	12.75	12.48	12.66
1922	NASDAQ	COOP	Tue, Nov 19, 2019	12.50	12.79	12.50	12.68
1921	NASDAQ	COOP	Mon, Nov 18, 2019	12.36	12.59	12.24	12.55
1920	NASDAQ	COOP	Fri, Nov 15, 2019	12.55	12.55	12.20	12.33
1919	NASDAQ	COOP	Thu, Nov 14, 2019	12.72	12.85	12.39	12.48
1918	NASDAQ	COOP	Wed, Nov 13, 2019	12.52	12.83	12.44	12.73
1917	NASDAQ	COOP	Tue, Nov 12, 2019	12.56	12.86	12.48	12.65
1916	NASDAQ	COOP	Mon, Nov 11, 2019	12.45	12.62	12.36	12.55
1915	NASDAQ	COOP	Fri, Nov 8, 2019	12.72	12.75	12.45	12.53
1914	NASDAQ	COOP	Thu, Nov 7, 2019	12.85	12.96	12.65	12.77
1913	NASDAQ	COOP	Wed, Nov 6, 2019	12.58	12.74	12.52	12.65
1912	NASDAQ	COOP	Tue, Nov 5, 2019	12.63	12.83	12.60	12.65
1911	NASDAQ	COOP	Mon, Nov 4, 2019	13.01	13.18	12.64	12.68
1910	NASDAQ	COOP	Fri, Nov 1, 2019	12.89	13.25	12.70	12.80
1909	NASDAQ	COOP	Thu, Oct 31, 2019	12.25	12.84	12.00	12.80
1908	NASDAQ	COOP	Wed, Oct 30, 2019	12.20	12.40	12.01	12.21
1907	NASDAQ	COOP	Tue, Oct 29, 2019	12.33	12.41	12.23	12.27
1906	NASDAQ	COOP	Mon, Oct 28, 2019	12.43	12.57	12.35	12.39
1905	NASDAQ	COOP	Fri, Oct 25, 2019	12.16	12.65	12.15	12.40
1904	NASDAQ	COOP	Thu, Oct 24, 2019	12.02	12.14	11.84	12.10
1903	NASDAQ	COOP	Wed, Oct 23, 2019	12.15	12.20	11.97	12.07
1902	NASDAQ	COOP	Tue, Oct 22, 2019	11.74	12.27	11.66	12.14
1901	NASDAQ	COOP	Mon, Oct 21, 2019	11.66	12.16	11.65	11.80
1900	NASDAQ	COOP	Fri, Oct 18, 2019	11.01	11.54	11.00	11.49
1899	NASDAQ	COOP	Thu, Oct 17, 2019	11.16	11.19	10.95	11.07
1898	NASDAQ	COOP	Wed, Oct 16, 2019	11.18	11.31	11.03	11.11
1897	NASDAQ	COOP	Tue, Oct 15, 2019	10.94	11.17	10.81	11.16
1896	NASDAQ	COOP	Mon, Oct 14, 2019	10.54	10.94	10.52	10.84
1895	NASDAQ	COOP	Fri, Oct 11, 2019	10.80	11.07	10.69	10.70
1894	NASDAQ	COOP	Thu, Oct 10, 2019	10.80	10.95	10.68	10.69
1893	NASDAQ	COOP	Wed, Oct 9, 2019	10.55	10.92	10.47	10.78
1892	NASDAQ	COOP	Tue, Oct 8, 2019	10.32	10.58	10.18	10.40
1891	NASDAQ	COOP	Mon, Oct 7, 2019	10.41	10.54	10.28	10.33
1890	NASDAQ	COOP	Fri, Oct 4, 2019	10.39	10.50	10.20	10.50
1889	NASDAQ	COOP	Thu, Oct 3, 2019	10.38	10.48	10.17	10.35
1888	NASDAQ	COOP	Wed, Oct 2, 2019	10.36	10.51	10.19	10.51
1887	NASDAQ	COOP	Tue, Oct 1, 2019	10.63	10.84	10.35	10.48
1886	NASDAQ	COOP	Mon, Sep 30, 2019	10.83	10.84	10.62	10.62
1885	NASDAQ	COOP	Fri, Sep 27, 2019	10.93	11.13	10.80	10.82
1884	NASDAQ	COOP	Thu, Sep 26, 2019	11.11	11.17	10.82	10.91
1883	NASDAQ	COOP	Wed, Sep 25, 2019	10.96	11.27	10.75	11.19
1882	NASDAQ	COOP	Tue, Sep 24, 2019	11.39	11.39	10.93	11.04
1881	NASDAQ	COOP	Mon, Sep 23, 2019	11.15	11.23	10.94	11.20
1880	NASDAQ	COOP	Fri, Sep 20, 2019	10.92	11.44	10.87	11.15
1879	NASDAQ	COOP	Thu, Sep 19, 2019	10.78	11.12	10.72	10.91
1878	NASDAQ	COOP	Wed, Sep 18, 2019	10.43	10.86	10.32	10.80
1877	NASDAQ	COOP	Tue, Sep 17, 2019	10.88	10.90	10.29	10.49
1876	NASDAQ	COOP	Mon, Sep 16, 2019	10.50	11.05	10.43	10.93
1875	NASDAQ	COOP	Fri, Sep 13, 2019	10.41	10.62	10.24	10.55
1874	NASDAQ	COOP	Thu, Sep 12, 2019	10.06	10.45	9.85	10.31
1873	NASDAQ	COOP	Wed, Sep 11, 2019	9.70	10.15	9.63	10.05
1872	NASDAQ	COOP	Tue, Sep 10, 2019	9.20	9.71	9.20	9.69
1871	NASDAQ	COOP	Mon, Sep 9, 2019	8.93	9.53	8.90	9.20
1870	NASDAQ	COOP	Fri, Sep 6, 2019	8.64	8.88	8.54	8.83
1869	NASDAQ	COOP	Thu, Sep 5, 2019	8.35	8.77	8.33	8.64
1868	NASDAQ	COOP	Wed, Sep 4, 2019	8.90	8.92	8.32	8.38
1867	NASDAQ	COOP	Tue, Sep 3, 2019	8.67	8.81	8.50	8.67
1866	NASDAQ	COOP	Fri, Aug 30, 2019	8.86	8.94	8.66	8.81
1865	NASDAQ	COOP	Thu, Aug 29, 2019	8.83	8.99	8.75	8.84
1864	NASDAQ	COOP	Wed, Aug 28, 2019	8.93	8.95	8.65	8.70
1863	NASDAQ	COOP	Tue, Aug 27, 2019	9.12	9.26	8.83	8.96
1862	NASDAQ	COOP	Mon, Aug 26, 2019	9.20	9.23	9.03	9.09
1861	NASDAQ	COOP	Fri, Aug 23, 2019	9.53	9.55	9.02	9.05
1860	NASDAQ	COOP	Thu, Aug 22, 2019	9.52	9.63	9.39	9.55
1859	NASDAQ	COOP	Wed, Aug 21, 2019	9.54	9.64	9.30	9.52
1858	NASDAQ	COOP	Tue, Aug 20, 2019	9.66	9.78	9.34	9.54
1857	NASDAQ	COOP	Mon, Aug 19, 2019	9.79	9.82	9.55	9.67
1856	NASDAQ	COOP	Fri, Aug 16, 2019	9.12	9.63	9.07	9.61
1855	NASDAQ	COOP	Thu, Aug 15, 2019	9.07	9.10	8.94	9.06
1854	NASDAQ	COOP	Wed, Aug 14, 2019	9.26	9.30	9.04	9.05
1853	NASDAQ	COOP	Tue, Aug 13, 2019	9.39	9.63	9.28	9.38
1852	NASDAQ	COOP	Mon, Aug 12, 2019	8.93	9.39	8.90	9.39
1851	NASDAQ	COOP	Fri, Aug 9, 2019	9.09	9.30	8.93	8.98
1850	NASDAQ	COOP	Thu, Aug 8, 2019	8.88	9.18	8.76	9.09
1849	NASDAQ	COOP	Wed, Aug 7, 2019	8.81	8.95	8.68	8.78
1848	NASDAQ	COOP	Tue, Aug 6, 2019	8.97	9.01	8.66	8.94
1847	NASDAQ	COOP	Mon, Aug 5, 2019	8.79	9.06	8.52	8.86
1846	NASDAQ	COOP	Fri, Aug 2, 2019	8.58	9.10	8.41	9.04
1845	NASDAQ	COOP	Thu, Aug 1, 2019	8.01	9.25	8.01	8.54
1844	NASDAQ	COOP	Wed, Jul 31, 2019	7.70	8.02	7.50	7.61
1843	NASDAQ	COOP	Tue, Jul 30, 2019	7.52	7.67	7.40	7.64
1842	NASDAQ	COOP	Mon, Jul 29, 2019	7.75	7.83	7.63	7.66
1841	NASDAQ	COOP	Fri, Jul 26, 2019	7.42	7.88	7.38	7.74
1840	NASDAQ	COOP	Thu, Jul 25, 2019	7.54	7.54	7.29	7.41
1839	NASDAQ	COOP	Wed, Jul 24, 2019	7.26	7.53	7.20	7.53
1838	NASDAQ	COOP	Tue, Jul 23, 2019	7.30	7.33	7.11	7.27
1837	NASDAQ	COOP	Mon, Jul 22, 2019	7.62	7.63	7.24	7.26
1836	NASDAQ	COOP	Fri, Jul 19, 2019	7.54	7.71	7.48	7.59
1835	NASDAQ	COOP	Thu, Jul 18, 2019	7.63	7.63	7.50	7.56
1834	NASDAQ	COOP	Wed, Jul 17, 2019	7.86	7.92	7.60	7.60
1833	NASDAQ	COOP	Tue, Jul 16, 2019	7.84	7.93	7.80	7.91
1832	NASDAQ	COOP	Mon, Jul 15, 2019	8.22	8.24	7.80	7.90
1831	NASDAQ	COOP	Fri, Jul 12, 2019	8.13	8.29	8.03	8.18
1830	NASDAQ	COOP	Thu, Jul 11, 2019	7.90	8.09	7.80	8.07
1829	NASDAQ	COOP	Wed, Jul 10, 2019	7.92	8.00	7.88	7.91
1828	NASDAQ	COOP	Tue, Jul 9, 2019	7.85	7.93	7.80	7.91
1827	NASDAQ	COOP	Mon, Jul 8, 2019	8.14	8.20	7.85	7.88
1826	NASDAQ	COOP	Fri, Jul 5, 2019	7.90	8.16	7.90	8.14
1825	NASDAQ	COOP	Wed, Jul 3, 2019	7.91	7.97	7.85	7.88
1824	NASDAQ	COOP	Tue, Jul 2, 2019	8.03	8.16	7.88	7.90
1823	NASDAQ	COOP	Mon, Jul 1, 2019	8.07	8.19	7.95	8.08
1822	NASDAQ	COOP	Fri, Jun 28, 2019	7.86	8.07	7.86	8.01
1821	NASDAQ	COOP	Thu, Jun 27, 2019	7.73	8.03	7.68	7.83
1820	NASDAQ	COOP	Wed, Jun 26, 2019	7.30	7.84	7.27	7.68
1819	NASDAQ	COOP	Tue, Jun 25, 2019	7.18	7.30	6.91	7.22
1818	NASDAQ	COOP	Mon, Jun 24, 2019	7.25	7.32	7.03	7.16
1817	NASDAQ	COOP	Fri, Jun 21, 2019	7.25	7.38	7.13	7.31
1816	NASDAQ	COOP	Thu, Jun 20, 2019	7.37	7.48	7.25	7.31
1815	NASDAQ	COOP	Wed, Jun 19, 2019	7.25	7.46	7.22	7.32
1814	NASDAQ	COOP	Tue, Jun 18, 2019	7.03	7.39	6.98	7.25
1813	NASDAQ	COOP	Mon, Jun 17, 2019	7.14	7.16	7.00	7.00
1812	NASDAQ	COOP	Fri, Jun 14, 2019	7.35	7.47	7.15	7.16
1811	NASDAQ	COOP	Thu, Jun 13, 2019	7.20	7.38	7.08	7.37
1810	NASDAQ	COOP	Wed, Jun 12, 2019	7.32	7.35	7.14	7.18
1809	NASDAQ	COOP	Tue, Jun 11, 2019	7.31	7.50	7.23	7.38
1808	NASDAQ	COOP	Mon, Jun 10, 2019	6.85	7.46	6.85	7.24
1807	NASDAQ	COOP	Fri, Jun 7, 2019	6.94	6.97	6.71	6.81
1806	NASDAQ	COOP	Thu, Jun 6, 2019	7.16	7.16	6.57	6.91
1805	NASDAQ	COOP	Wed, Jun 5, 2019	7.58	7.60	7.10	7.15
1804	NASDAQ	COOP	Tue, Jun 4, 2019	7.30	7.63	7.12	7.61
1803	NASDAQ	COOP	Mon, Jun 3, 2019	7.61	7.79	7.11	7.15
1802	NASDAQ	COOP	Fri, May 31, 2019	8.00	8.04	7.30	7.57
1801	NASDAQ	COOP	Thu, May 30, 2019	8.50	8.57	8.11	8.13
1800	NASDAQ	COOP	Wed, May 29, 2019	8.56	8.57	8.27	8.48
1799	NASDAQ	COOP	Tue, May 28, 2019	9.21	9.34	8.58	8.61
1798	NASDAQ	COOP	Fri, May 24, 2019	9.06	9.27	8.92	9.23
1797	NASDAQ	COOP	Thu, May 23, 2019	8.84	9.50	8.77	9.06
1796	NASDAQ	COOP	Wed, May 22, 2019	8.80	9.03	8.63	9.02
1795	NASDAQ	COOP	Tue, May 21, 2019	8.98	9.06	8.78	8.88
1794	NASDAQ	COOP	Mon, May 20, 2019	8.86	9.05	8.84	8.91
1793	NASDAQ	COOP	Fri, May 17, 2019	8.98	9.10	8.91	9.01
1792	NASDAQ	COOP	Thu, May 16, 2019	9.10	9.21	9.01	9.10
1791	NASDAQ	COOP	Wed, May 15, 2019	9.06	9.19	8.97	9.05
1790	NASDAQ	COOP	Tue, May 14, 2019	8.92	9.24	8.90	9.12
1789	NASDAQ	COOP	Mon, May 13, 2019	9.55	9.58	8.85	8.86
1788	NASDAQ	COOP	Fri, May 10, 2019	9.54	9.70	9.32	9.58
1787	NASDAQ	COOP	Thu, May 9, 2019	9.34	9.60	9.20	9.55
1786	NASDAQ	COOP	Wed, May 8, 2019	9.23	9.51	9.05	9.43
1785	NASDAQ	COOP	Tue, May 7, 2019	9.25	9.65	9.00	9.23
1784	NASDAQ	COOP	Mon, May 6, 2019	8.98	9.20	8.93	9.03
1783	NASDAQ	COOP	Fri, May 3, 2019	9.21	9.31	8.95	9.14
1782	NASDAQ	COOP	Thu, May 2, 2019	9.16	9.24	8.96	9.15
1781	NASDAQ	COOP	Wed, May 1, 2019	8.45	9.24	8.45	9.10
1780	NASDAQ	COOP	Tue, Apr 30, 2019	8.83	8.95	8.30	8.60
1779	NASDAQ	COOP	Mon, Apr 29, 2019	8.59	9.04	8.56	8.88
1778	NASDAQ	COOP	Fri, Apr 26, 2019	8.29	8.59	8.05	8.56
1777	NASDAQ	COOP	Thu, Apr 25, 2019	8.52	8.56	8.19	8.29
1776	NASDAQ	COOP	Wed, Apr 24, 2019	8.56	8.65	8.38	8.56
1775	NASDAQ	COOP	Tue, Apr 23, 2019	8.40	8.67	8.10	8.58
1774	NASDAQ	COOP	Mon, Apr 22, 2019	8.56	8.69	8.32	8.38
1773	NASDAQ	COOP	Thu, Apr 18, 2019	8.71	8.88	8.48	8.56
1772	NASDAQ	COOP	Wed, Apr 17, 2019	9.27	9.38	8.68	8.75
1771	NASDAQ	COOP	Tue, Apr 16, 2019	9.02	9.29	8.98	9.21
1770	NASDAQ	COOP	Mon, Apr 15, 2019	8.85	9.08	8.68	9.01
1769	NASDAQ	COOP	Fri, Apr 12, 2019	8.82	8.83	8.62	8.77
1768	NASDAQ	COOP	Thu, Apr 11, 2019	8.98	9.12	8.63	8.72
1767	NASDAQ	COOP	Wed, Apr 10, 2019	9.23	9.30	8.91	9.02
1766	NASDAQ	COOP	Tue, Apr 9, 2019	9.48	9.63	9.18	9.22
1765	NASDAQ	COOP	Mon, Apr 8, 2019	9.32	9.51	9.29	9.49
1764	NASDAQ	COOP	Fri, Apr 5, 2019	9.30	9.46	9.15	9.37
1763	NASDAQ	COOP	Thu, Apr 4, 2019	9.32	9.44	9.18	9.25
1762	NASDAQ	COOP	Wed, Apr 3, 2019	9.43	9.53	9.22	9.34
1761	NASDAQ	COOP	Tue, Apr 2, 2019	9.48	9.49	9.17	9.28
1760	NASDAQ	COOP	Mon, Apr 1, 2019	9.61	9.67	9.44	9.51
1759	NASDAQ	COOP	Fri, Mar 29, 2019	9.82	9.87	9.36	9.59
1758	NASDAQ	COOP	Thu, Mar 28, 2019	9.68	9.81	9.56	9.78
1757	NASDAQ	COOP	Wed, Mar 27, 2019	9.54	9.89	9.45	9.69
1756	NASDAQ	COOP	Tue, Mar 26, 2019	9.63	9.81	9.15	9.61
1755	NASDAQ	COOP	Mon, Mar 25, 2019	10.05	10.20	9.52	9.61
1754	NASDAQ	COOP	Fri, Mar 22, 2019	10.83	10.83	9.92	10.07
1753	NASDAQ	COOP	Thu, Mar 21, 2019	10.99	11.26	10.65	10.94
1752	NASDAQ	COOP	Wed, Mar 20, 2019	11.55	11.66	10.92	11.00
1751	NASDAQ	COOP	Tue, Mar 19, 2019	12.43	12.52	12.25	12.27
1750	NASDAQ	COOP	Mon, Mar 18, 2019	12.50	12.58	12.13	12.35
1749	NASDAQ	COOP	Fri, Mar 15, 2019	12.43	12.63	12.08	12.52
1748	NASDAQ	COOP	Thu, Mar 14, 2019	12.37	12.59	12.32	12.42
1747	NASDAQ	COOP	Wed, Mar 13, 2019	12.55	12.67	12.31	12.43
1746	NASDAQ	COOP	Tue, Mar 12, 2019	12.94	12.94	12.48	12.51
1745	NASDAQ	COOP	Mon, Mar 11, 2019	12.96	12.96	12.36	12.86
1744	NASDAQ	COOP	Fri, Mar 8, 2019	13.37	13.57	12.84	13.01
1743	NASDAQ	COOP	Thu, Mar 7, 2019	13.41	13.64	13.00	13.32
1742	NASDAQ	COOP	Wed, Mar 6, 2019	13.22	13.75	13.13	13.46
1741	NASDAQ	COOP	Tue, Mar 5, 2019	13.27	13.33	12.91	13.26
1740	NASDAQ	COOP	Mon, Mar 4, 2019	13.50	13.65	13.19	13.29
1739	NASDAQ	COOP	Fri, Mar 1, 2019	13.77	13.81	13.39	13.51
1738	NASDAQ	COOP	Thu, Feb 28, 2019	13.80	13.93	13.58	13.65
1737	NASDAQ	COOP	Wed, Feb 27, 2019	14.02	14.08	13.76	13.88
1736	NASDAQ	COOP	Tue, Feb 26, 2019	13.60	14.23	13.60	13.99
1735	NASDAQ	COOP	Mon, Feb 25, 2019	14.58	14.69	14.16	14.16
1734	NASDAQ	COOP	Fri, Feb 22, 2019	14.80	14.80	14.47	14.55
1733	NASDAQ	COOP	Thu, Feb 21, 2019	14.55	14.75	14.45	14.73
1732	NASDAQ	COOP	Wed, Feb 20, 2019	14.80	14.80	14.50	14.56
1731	NASDAQ	COOP	Tue, Feb 19, 2019	14.79	14.90	14.62	14.76
1730	NASDAQ	COOP	Fri, Feb 15, 2019	14.59	14.81	14.42	14.79
1729	NASDAQ	COOP	Thu, Feb 14, 2019	14.46	14.68	14.16	14.53
1728	NASDAQ	COOP	Wed, Feb 13, 2019	14.74	14.83	14.49	14.57
1727	NASDAQ	COOP	Tue, Feb 12, 2019	14.71	14.98	14.48	14.79
1726	NASDAQ	COOP	Mon, Feb 11, 2019	15.21	15.21	14.55	14.59
1725	NASDAQ	COOP	Fri, Feb 8, 2019	15.15	15.25	15.05	15.19
1724	NASDAQ	COOP	Thu, Feb 7, 2019	15.42	15.48	15.07	15.22
1723	NASDAQ	COOP	Wed, Feb 6, 2019	15.16	15.45	15.08	15.40
1722	NASDAQ	COOP	Tue, Feb 5, 2019	15.05	15.22	15.01	15.15
1721	NASDAQ	COOP	Mon, Feb 4, 2019	15.26	15.57	14.93	15.01
1720	NASDAQ	COOP	Fri, Feb 1, 2019	15.38	15.68	15.26	15.34
1719	NASDAQ	COOP	Thu, Jan 31, 2019	15.15	15.39	14.99	15.39
1718	NASDAQ	COOP	Wed, Jan 30, 2019	14.87	15.28	14.83	15.23
1717	NASDAQ	COOP	Tue, Jan 29, 2019	14.96	15.32	14.81	14.94
1716	NASDAQ	COOP	Mon, Jan 28, 2019	14.73	15.05	14.71	14.99
1715	NASDAQ	COOP	Fri, Jan 25, 2019	14.47	14.92	14.24	14.73
1714	NASDAQ	COOP	Thu, Jan 24, 2019	14.11	14.60	14.10	14.32
1713	NASDAQ	COOP	Wed, Jan 23, 2019	14.15	14.38	14.03	14.10
1712	NASDAQ	COOP	Tue, Jan 22, 2019	14.17	14.33	14.11	14.20
1711	NASDAQ	COOP	Fri, Jan 18, 2019	14.00	14.45	13.92	14.24
1710	NASDAQ	COOP	Thu, Jan 17, 2019	14.04	14.22	13.93	14.09
1709	NASDAQ	COOP	Wed, Jan 16, 2019	13.80	14.19	13.71	14.03
1708	NASDAQ	COOP	Tue, Jan 15, 2019	13.61	13.89	13.44	13.79
1707	NASDAQ	COOP	Mon, Jan 14, 2019	13.60	13.90	13.45	13.60
1706	NASDAQ	COOP	Fri, Jan 11, 2019	13.79	13.85	13.54	13.75
1705	NASDAQ	COOP	Thu, Jan 10, 2019	13.48	13.99	12.79	13.91
1704	NASDAQ	COOP	Wed, Jan 9, 2019	13.51	13.72	13.25	13.62
1703	NASDAQ	COOP	Tue, Jan 8, 2019	13.49	13.64	13.23	13.48
1702	NASDAQ	COOP	Mon, Jan 7, 2019	12.85	13.63	12.63	13.29
1701	NASDAQ	COOP	Fri, Jan 4, 2019	12.80	12.96	12.12	12.79
1700	NASDAQ	COOP	Thu, Jan 3, 2019	11.97	12.37	11.80	12.00
1699	NASDAQ	COOP	Wed, Jan 2, 2019	11.51	12.10	11.36	12.08
1698	NASDAQ	COOP	Mon, Dec 31, 2018	11.67	11.86	11.07	11.67
1697	NASDAQ	COOP	Fri, Dec 28, 2018	11.41	11.82	11.01	11.72
1696	NASDAQ	COOP	Thu, Dec 27, 2018	11.30	12.35	10.61	11.30
1695	NASDAQ	COOP	Wed, Dec 26, 2018	11.45	11.61	11.28	11.44
1694	NASDAQ	COOP	Mon, Dec 24, 2018	11.21	11.58	11.21	11.44
1693	NASDAQ	COOP	Fri, Dec 21, 2018	11.52	11.70	11.08	11.34
1692	NASDAQ	COOP	Thu, Dec 20, 2018	11.82	12.10	11.53	11.61
1691	NASDAQ	COOP	Wed, Dec 19, 2018	12.37	12.58	11.85	11.89
1690	NASDAQ	COOP	Tue, Dec 18, 2018	12.56	12.72	12.25	12.33
1689	NASDAQ	COOP	Mon, Dec 17, 2018	13.30	13.30	12.41	12.43
1688	NASDAQ	COOP	Fri, Dec 14, 2018	13.55	13.84	13.26	13.34
1687	NASDAQ	COOP	Thu, Dec 13, 2018	14.19	14.33	13.69	13.82
1686	NASDAQ	COOP	Wed, Dec 12, 2018	14.05	14.45	13.96	14.19
1685	NASDAQ	COOP	Tue, Dec 11, 2018	13.99	14.18	13.80	13.94
1684	NASDAQ	COOP	Mon, Dec 10, 2018	13.36	13.98	13.35	13.85
1683	NASDAQ	COOP	Fri, Dec 7, 2018	14.05	14.26	13.34	13.46
1682	NASDAQ	COOP	Thu, Dec 6, 2018	13.79	14.11	13.59	14.10
1681	NASDAQ	COOP	Tue, Dec 4, 2018	14.80	14.85	13.81	14.00
1680	NASDAQ	COOP	Mon, Dec 3, 2018	15.25	15.35	14.76	14.84
1679	NASDAQ	COOP	Fri, Nov 30, 2018	14.61	15.22	14.61	15.13
1678	NASDAQ	COOP	Thu, Nov 29, 2018	14.92	15.10	14.51	14.54
1677	NASDAQ	COOP	Wed, Nov 28, 2018	14.74	14.98	14.60	14.93
1676	NASDAQ	COOP	Tue, Nov 27, 2018	14.88	15.02	14.59	14.76
1675	NASDAQ	COOP	Mon, Nov 26, 2018	14.26	15.11	14.17	14.84
1674	NASDAQ	COOP	Fri, Nov 23, 2018	14.15	14.30	13.86	14.19
1673	NASDAQ	COOP	Wed, Nov 21, 2018	14.19	14.55	14.09	14.35
1672	NASDAQ	COOP	Tue, Nov 20, 2018	14.35	14.40	13.80	14.22
1671	NASDAQ	COOP	Mon, Nov 19, 2018	14.78	14.89	14.37	14.43
1670	NASDAQ	COOP	Fri, Nov 16, 2018	14.87	15.02	14.59	14.88
1669	NASDAQ	COOP	Thu, Nov 15, 2018	14.67	15.12	14.54	14.92
1668	NASDAQ	COOP	Wed, Nov 14, 2018	14.76	15.23	14.50	14.60
1667	NASDAQ	COOP	Tue, Nov 13, 2018	14.68	15.16	14.51	14.62
1666	NASDAQ	COOP	Mon, Nov 12, 2018	15.21	15.38	14.45	14.57
1665	NASDAQ	COOP	Fri, Nov 9, 2018	15.50	15.70	15.06	15.11
1664	NASDAQ	COOP	Thu, Nov 8, 2018	15.00	15.99	14.90	15.32
1663	NASDAQ	COOP	Wed, Nov 7, 2018	14.40	14.55	14.12	14.37
1662	NASDAQ	COOP	Tue, Nov 6, 2018	14.23	14.75	14.15	14.29
1661	NASDAQ	COOP	Mon, Nov 5, 2018	14.18	14.43	14.01	14.25
1660	NASDAQ	COOP	Fri, Nov 2, 2018	14.28	14.65	14.14	14.21
1659	NASDAQ	COOP	Thu, Nov 1, 2018	14.41	14.55	13.99	14.29
1658	NASDAQ	COOP	Wed, Oct 31, 2018	14.30	14.73	14.08	14.49
1657	NASDAQ	COOP	Tue, Oct 30, 2018	13.86	14.27	13.56	14.22
1656	NASDAQ	COOP	Mon, Oct 29, 2018	13.85	14.23	13.50	13.80
1655	NASDAQ	COOP	Fri, Oct 26, 2018	14.13	14.15	13.62	13.79
1654	NASDAQ	COOP	Thu, Oct 25, 2018	14.02	14.30	13.80	14.25
1653	NASDAQ	COOP	Wed, Oct 24, 2018	14.47	14.77	13.80	14.00
1652	NASDAQ	COOP	Tue, Oct 23, 2018	14.29	14.66	13.99	14.53
1651	NASDAQ	COOP	Mon, Oct 22, 2018	14.54	14.75	14.03	14.44
1650	NASDAQ	COOP	Fri, Oct 19, 2018	14.36	14.75	13.99	14.58
1649	NASDAQ	COOP	Thu, Oct 18, 2018	14.71	14.76	14.07	14.34
1648	NASDAQ	COOP	Wed, Oct 17, 2018	15.15	15.36	14.52	14.76
1647	NASDAQ	COOP	Tue, Oct 16, 2018	15.51	15.86	14.74	15.22
1646	NASDAQ	COOP	Mon, Oct 15, 2018	15.78	15.85	15.24	15.62
1645	NASDAQ	COOP	Fri, Oct 12, 2018	15.61	16.14	15.11	15.76
1644	NASDAQ	COOP	Thu, Oct 11, 2018	15.56	16.53	15.50	15.94
1643	NASDAQ	COOP	Wed, Oct 10, 2018	16.08	16.08	15.36	15.72
1642	NASDAQ	COOP	Tue, Oct 9, 2018	16.32	16.32	15.90	16.02
1641	NASDAQ	COOP	Mon, Oct 8, 2018	16.56	16.80	16.08	16.20
1640	NASDAQ	COOP	Fri, Oct 5, 2018	16.80	16.92	16.32	16.56
1639	NASDAQ	COOP	Thu, Oct 4, 2018	16.68	16.92	16.44	16.68
1638	NASDAQ	COOP	Wed, Oct 3, 2018	16.32	17.16	16.20	16.92
1637	NASDAQ	COOP	Tue, Oct 2, 2018	16.44	16.50	16.20	16.44
1636	NASDAQ	COOP	Mon, Oct 1, 2018	16.68	16.68	16.32	16.56
1635	NASDAQ	COOP	Fri, Sep 28, 2018	16.56	16.80	16.26	16.68
1634	NASDAQ	COOP	Thu, Sep 27, 2018	16.80	16.92	16.56	16.56
1633	NASDAQ	COOP	Wed, Sep 26, 2018	16.56	16.92	16.44	16.56
1632	NASDAQ	COOP	Tue, Sep 25, 2018	16.32	16.80	16.08	16.44
1631	NASDAQ	COOP	Mon, Sep 24, 2018	15.96	16.68	15.90	16.44
1630	NASDAQ	COOP	Fri, Sep 21, 2018	16.32	16.68	15.48	15.96
1629	NASDAQ	COOP	Thu, Sep 20, 2018	16.56	16.92	16.20	16.32
1628	NASDAQ	COOP	Wed, Sep 19, 2018	16.56	16.92	16.32	16.32
1627	NASDAQ	COOP	Tue, Sep 18, 2018	17.52	17.64	16.80	16.80
1626	NASDAQ	COOP	Mon, Sep 17, 2018	18.00	18.00	17.40	17.40
1625	NASDAQ	COOP	Fri, Sep 14, 2018	18.36	18.48	17.88	18.00
1624	NASDAQ	COOP	Thu, Sep 13, 2018	17.76	18.36	17.52	18.24
1623	NASDAQ	COOP	Wed, Sep 12, 2018	17.28	17.64	16.80	17.64
1622	NASDAQ	COOP	Tue, Sep 11, 2018	17.40	17.52	17.16	17.16
1621	NASDAQ	COOP	Mon, Sep 10, 2018	18.00	18.24	17.16	17.52
1620	NASDAQ	COOP	Fri, Sep 7, 2018	18.00	18.48	17.52	17.88
1619	NASDAQ	COOP	Thu, Sep 6, 2018	18.00	18.72	18.00	18.12
1618	NASDAQ	COOP	Wed, Sep 5, 2018	18.24	18.96	17.88	17.88
1617	NASDAQ	COOP	Tue, Sep 4, 2018	18.12	18.96	18.12	18.48
1616	NASDAQ	COOP	Fri, Aug 31, 2018	18.96	19.44	18.00	18.12
1615	NASDAQ	COOP	Thu, Aug 30, 2018	18.84	19.68	18.84	19.20
1614	NASDAQ	COOP	Wed, Aug 29, 2018	18.24	19.32	18.12	19.20
1613	NASDAQ	COOP	Tue, Aug 28, 2018	18.60	18.71	17.88	18.24
1612	NASDAQ	COOP	Mon, Aug 27, 2018	18.72	18.84	18.48	18.48
1611	NASDAQ	COOP	Fri, Aug 24, 2018	19.20	19.44	18.36	18.84
1610	NASDAQ	COOP	Thu, Aug 23, 2018	19.56	19.80	19.14	19.32
1609	NASDAQ	COOP	Wed, Aug 22, 2018	19.20	19.80	18.84	19.08
1608	NASDAQ	COOP	Tue, Aug 21, 2018	19.80	20.04	18.96	19.20
1607	NASDAQ	COOP	Mon, Aug 20, 2018	19.08	20.04	18.84	19.80
1606	NASDAQ	COOP	Fri, Aug 17, 2018	17.52	18.96	17.40	18.84
1605	NASDAQ	COOP	Thu, Aug 16, 2018	17.40	18.00	17.16	18.00
1604	NASDAQ	COOP	Wed, Aug 15, 2018	17.16	17.40	17.16	17.16
1603	NASDAQ	COOP	Tue, Aug 14, 2018	17.16	17.40	16.92	17.40
1602	NASDAQ	COOP	Mon, Aug 13, 2018	16.68	17.28	16.68	17.16
1601	NASDAQ	COOP	Fri, Aug 10, 2018	16.44	16.92	16.32	16.80
1600	NASDAQ	COOP	Thu, Aug 9, 2018	16.56	16.80	16.32	16.56
1599	NASDAQ	COOP	Wed, Aug 8, 2018	16.20	16.92	16.08	16.68
1598	NASDAQ	COOP	Tue, Aug 7, 2018	15.12	16.08	15.12	15.96
1597	NASDAQ	COOP	Mon, Aug 6, 2018	16.20	16.32	15.84	15.84
1596	NASDAQ	COOP	Fri, Aug 3, 2018	16.20	16.92	15.96	15.96
1595	NASDAQ	COOP	Thu, Aug 2, 2018	16.92	17.16	15.84	16.44
1594	NASDAQ	COOP	Wed, Aug 1, 2018	16.56	17.64	16.56	17.16
1593	NASDAQ	COOP	Tue, Jul 31, 2018	16.92	18.12	16.20	16.32
1592	NASDAQ	COOP	Mon, Jul 30, 2018	18.60	18.60	16.20	17.04
1591	NASDAQ	COOP	Fri, Jul 27, 2018	18.36	18.60	17.76	17.88
1590	NASDAQ	COOP	Thu, Jul 26, 2018	17.52	18.48	17.52	18.24
1589	NASDAQ	COOP	Wed, Jul 25, 2018	17.76	18.00	17.52	17.52
1588	NASDAQ	COOP	Tue, Jul 24, 2018	16.92	18.00	16.80	17.64
1587	NASDAQ	COOP	Mon, Jul 23, 2018	16.68	17.04	16.56	16.92
1586	NASDAQ	COOP	Fri, Jul 20, 2018	16.32	16.92	16.32	16.80
1585	NASDAQ	COOP	Thu, Jul 19, 2018	16.44	16.68	16.32	16.32
1584	NASDAQ	COOP	Wed, Jul 18, 2018	16.44	16.56	16.32	16.56
1583	NASDAQ	COOP	Tue, Jul 17, 2018	16.80	16.92	16.32	16.56
1582	NASDAQ	COOP	Mon, Jul 16, 2018	16.56	16.68	16.32	16.68
1581	NASDAQ	COOP	Fri, Jul 13, 2018	16.44	16.68	16.32	16.44
1580	NASDAQ	COOP	Thu, Jul 12, 2018	16.80	16.86	16.44	16.44
1579	NASDAQ	COOP	Wed, Jul 11, 2018	16.68	16.80	16.32	16.80
1578	NASDAQ	COOP	Tue, Jul 10, 2018	16.80	17.04	16.44	16.68
1577	NASDAQ	COOP	Mon, Jul 9, 2018	16.80	17.16	16.68	16.68
1576	NASDAQ	COOP	Fri, Jul 6, 2018	16.92	17.28	16.74	16.92
1575	NASDAQ	COOP	Thu, Jul 5, 2018	17.40	17.40	16.68	16.92
1574	NASDAQ	COOP	Tue, Jul 3, 2018	17.04	17.38	16.68	17.16
1573	NASDAQ	COOP	Mon, Jul 2, 2018	16.32	16.74	15.72	16.56
1572	NASDAQ	COOP	Fri, Jun 29, 2018	15.96	16.32	15.90	16.08
1571	NASDAQ	COOP	Thu, Jun 28, 2018	15.84	16.20	15.72	16.08
1570	NASDAQ	COOP	Wed, Jun 27, 2018	15.96	16.20	15.60	15.72
1569	NASDAQ	COOP	Tue, Jun 26, 2018	15.60	16.08	15.60	16.08
1568	NASDAQ	COOP	Mon, Jun 25, 2018	16.08	16.14	15.60	15.84
1567	NASDAQ	COOP	Fri, Jun 22, 2018	15.60	16.32	15.60	16.20
1566	NASDAQ	COOP	Thu, Jun 21, 2018	15.84	16.32	15.60	15.72
1565	NASDAQ	COOP	Wed, Jun 20, 2018	15.72	16.20	15.48	16.08
1564	NASDAQ	COOP	Tue, Jun 19, 2018	15.96	16.02	15.48	15.48
1563	NASDAQ	COOP	Mon, Jun 18, 2018	15.96	16.08	15.84	15.96
1562	NASDAQ	COOP	Fri, Jun 15, 2018	16.08	16.20	15.84	16.08
1561	NASDAQ	COOP	Thu, Jun 14, 2018	16.08	16.20	15.84	16.08
1560	NASDAQ	COOP	Wed, Jun 13, 2018	16.08	16.20	15.96	16.08
1559	NASDAQ	COOP	Tue, Jun 12, 2018	16.20	16.32	15.96	16.20
1558	NASDAQ	COOP	Mon, Jun 11, 2018	16.20	16.44	15.96	16.08
1557	NASDAQ	COOP	Fri, Jun 8, 2018	16.20	16.20	15.96	15.96
1556	NASDAQ	COOP	Thu, Jun 7, 2018	16.08	16.20	15.60	16.20
1555	NASDAQ	COOP	Wed, Jun 6, 2018	16.20	16.20	15.96	16.08
1554	NASDAQ	COOP	Tue, Jun 5, 2018	16.20	16.32	15.96	16.20
1553	NASDAQ	COOP	Mon, Jun 4, 2018	16.68	16.68	15.96	16.08
1552	NASDAQ	COOP	Fri, Jun 1, 2018	16.20	16.56	16.20	16.44
1551	NASDAQ	COOP	Thu, May 31, 2018	16.68	16.80	16.20	16.20
1550	NASDAQ	COOP	Wed, May 30, 2018	16.44	16.80	16.44	16.56
1549	NASDAQ	COOP	Tue, May 29, 2018	16.44	16.80	16.32	16.56
1548	NASDAQ	COOP	Fri, May 25, 2018	16.56	16.80	16.32	16.44
1547	NASDAQ	COOP	Thu, May 24, 2018	16.80	16.92	16.32	16.56
1546	NASDAQ	COOP	Wed, May 23, 2018	16.80	16.92	16.44	16.68
1545	NASDAQ	COOP	Tue, May 22, 2018	16.80	16.92	16.32	16.68
1544	NASDAQ	COOP	Mon, May 21, 2018	16.68	17.04	16.68	16.80
1543	NASDAQ	COOP	Fri, May 18, 2018	17.16	17.16	16.68	16.68
1542	NASDAQ	COOP	Thu, May 17, 2018	16.80	17.16	16.68	16.80
1541	NASDAQ	COOP	Wed, May 16, 2018	16.80	17.16	16.56	16.68
1540	NASDAQ	COOP	Tue, May 15, 2018	16.56	16.80	16.32	16.68
1539	NASDAQ	COOP	Mon, May 14, 2018	16.32	16.80	16.32	16.44
1538	NASDAQ	COOP	Fri, May 11, 2018	16.68	16.80	16.32	16.44
1537	NASDAQ	COOP	Thu, May 10, 2018	16.56	16.80	16.44	16.56
1536	NASDAQ	COOP	Wed, May 9, 2018	16.68	16.68	16.56	16.56
1535	NASDAQ	COOP	Tue, May 8, 2018	16.56	17.04	16.56	16.80
1534	NASDAQ	COOP	Mon, May 7, 2018	16.80	16.92	16.56	16.68
1533	NASDAQ	COOP	Fri, May 4, 2018	16.68	17.40	16.62	16.80
1532	NASDAQ	COOP	Thu, May 3, 2018	16.68	16.92	16.44	16.80
1531	NASDAQ	COOP	Wed, May 2, 2018	16.56	16.92	16.32	16.68
1530	NASDAQ	COOP	Tue, May 1, 2018	16.56	16.68	16.32	16.68
1529	NASDAQ	COOP	Mon, Apr 30, 2018	16.80	17.16	16.44	16.44
1528	NASDAQ	COOP	Fri, Apr 27, 2018	16.92	16.92	16.56	16.68
1527	NASDAQ	COOP	Thu, Apr 26, 2018	16.80	16.92	16.56	16.92
1526	NASDAQ	COOP	Wed, Apr 25, 2018	16.44	16.92	16.44	16.68
1525	NASDAQ	COOP	Tue, Apr 24, 2018	16.80	17.16	16.44	16.44
1524	NASDAQ	COOP	Mon, Apr 23, 2018	17.28	17.28	16.68	16.80
1523	NASDAQ	COOP	Fri, Apr 20, 2018	16.80	17.28	16.80	17.16
1522	NASDAQ	COOP	Thu, Apr 19, 2018	17.64	17.64	16.80	16.92
1521	NASDAQ	COOP	Wed, Apr 18, 2018	17.16	17.52	16.92	17.28
1520	NASDAQ	COOP	Tue, Apr 17, 2018	17.40	17.40	16.92	17.04
1519	NASDAQ	COOP	Mon, Apr 16, 2018	17.28	17.52	16.92	17.40
1518	NASDAQ	COOP	Fri, Apr 13, 2018	17.64	17.64	16.92	17.28
1517	NASDAQ	COOP	Thu, Apr 12, 2018	17.40	17.76	17.28	17.40
1516	NASDAQ	COOP	Wed, Apr 11, 2018	17.16	17.40	17.04	17.28
1515	NASDAQ	COOP	Tue, Apr 10, 2018	16.80	17.28	16.56	17.28
1514	NASDAQ	COOP	Mon, Apr 9, 2018	16.32	17.16	16.32	16.56
1513	NASDAQ	COOP	Fri, Apr 6, 2018	16.44	16.92	16.20	16.44
1512	NASDAQ	COOP	Thu, Apr 5, 2018	16.56	16.80	16.32	16.68
1511	NASDAQ	COOP	Wed, Apr 4, 2018	16.08	16.80	15.84	16.56
1510	NASDAQ	COOP	Tue, Apr 3, 2018	16.32	16.56	16.08	16.32
1509	NASDAQ	COOP	Mon, Apr 2, 2018	17.04	17.40	16.08	16.32
1508	NASDAQ	COOP	Thu, Mar 29, 2018	17.16	17.34	16.92	17.04
1507	NASDAQ	COOP	Wed, Mar 28, 2018	17.16	17.28	16.80	16.92
1506	NASDAQ	COOP	Tue, Mar 27, 2018	17.28	17.40	16.68	16.92
1505	NASDAQ	COOP	Mon, Mar 26, 2018	17.04	17.52	16.68	17.16
1504	NASDAQ	COOP	Fri, Mar 23, 2018	17.04	18.00	16.92	17.04
1503	NASDAQ	COOP	Thu, Mar 22, 2018	17.64	17.82	16.92	16.92
1502	NASDAQ	COOP	Wed, Mar 21, 2018	18.36	18.42	17.76	17.88
1501	NASDAQ	COOP	Tue, Mar 20, 2018	18.00	18.48	17.76	18.36
1500	NASDAQ	COOP	Mon, Mar 19, 2018	18.00	18.60	17.28	18.24
1499	NASDAQ	COOP	Fri, Mar 16, 2018	16.32	19.32	16.08	18.24
1498	NASDAQ	COOP	Thu, Mar 15, 2018	16.56	16.56	16.08	16.32
1497	NASDAQ	COOP	Wed, Mar 14, 2018	16.32	16.56	16.02	16.44
1496	NASDAQ	COOP	Tue, Mar 13, 2018	16.92	17.04	16.08	16.20
1495	NASDAQ	COOP	Mon, Mar 12, 2018	17.04	17.16	16.56	16.68
1494	NASDAQ	COOP	Fri, Mar 9, 2018	16.32	17.16	16.32	17.04
1493	NASDAQ	COOP	Thu, Mar 8, 2018	16.80	16.92	16.20	16.44
1492	NASDAQ	COOP	Wed, Mar 7, 2018	16.68	17.40	16.44	16.68
1491	NASDAQ	COOP	Tue, Mar 6, 2018	16.20	17.04	15.72	16.68
1490	NASDAQ	COOP	Mon, Mar 5, 2018	15.60	16.44	15.24	16.08
1489	NASDAQ	COOP	Fri, Mar 2, 2018	15.00	16.08	14.88	15.72
1488	NASDAQ	COOP	Thu, Mar 1, 2018	15.36	15.84	15.00	15.24
1487	NASDAQ	COOP	Wed, Feb 28, 2018	14.88	15.72	14.76	15.48
1486	NASDAQ	COOP	Tue, Feb 27, 2018	15.36	15.72	14.88	15.00
1485	NASDAQ	COOP	Mon, Feb 26, 2018	15.24	15.72	14.88	15.48
1484	NASDAQ	COOP	Fri, Feb 23, 2018	14.76	15.36	14.16	15.00
1483	NASDAQ	COOP	Thu, Feb 22, 2018	15.12	15.12	14.52	14.76
1482	NASDAQ	COOP	Wed, Feb 21, 2018	14.88	15.24	14.40	14.88
1481	NASDAQ	COOP	Tue, Feb 20, 2018	15.24	16.20	14.88	15.00
1480	NASDAQ	COOP	Fri, Feb 16, 2018	15.36	15.84	15.24	15.24
1479	NASDAQ	COOP	Thu, Feb 15, 2018	15.48	15.60	14.76	15.60
1478	NASDAQ	COOP	Wed, Feb 14, 2018	15.00	15.66	14.64	15.36
1477	NASDAQ	COOP	Tue, Feb 13, 2018	15.72	15.96	13.98	14.76
1476	NASDAQ	COOP	Mon, Feb 12, 2018	9.06	9.58	9.00	9.55
1475	NASDAQ	COOP	Fri, Feb 9, 2018	9.10	9.48	8.91	9.24
1474	NASDAQ	COOP	Thu, Feb 8, 2018	9.36	9.46	9.00	9.00
1473	NASDAQ	COOP	Wed, Feb 7, 2018	9.37	9.48	9.00	9.17
1472	NASDAQ	COOP	Tue, Feb 6, 2018	9.02	9.64	9.02	9.27
1471	NASDAQ	COOP	Mon, Feb 5, 2018	10.08	10.08	9.00	9.02
1470	NASDAQ	COOP	Fri, Feb 2, 2018	10.44	10.63	9.87	10.09
1469	NASDAQ	COOP	Thu, Feb 1, 2018	11.35	11.59	10.38	10.56
1468	NASDAQ	COOP	Wed, Jan 31, 2018	11.46	11.82	11.16	11.32
1467	NASDAQ	COOP	Tue, Jan 30, 2018	11.76	11.87	11.34	11.52
1466	NASDAQ	COOP	Mon, Jan 29, 2018	11.64	11.88	11.40	11.80
1465	NASDAQ	COOP	Fri, Jan 26, 2018	11.77	11.88	11.34	11.83
1464	NASDAQ	COOP	Thu, Jan 25, 2018	11.64	11.85	11.37	11.64
1463	NASDAQ	COOP	Wed, Jan 24, 2018	12.12	12.12	11.64	11.65
1462	NASDAQ	COOP	Tue, Jan 23, 2018	11.79	12.12	11.76	12.12
1461	NASDAQ	COOP	Mon, Jan 22, 2018	11.76	12.00	11.46	11.82
1460	NASDAQ	COOP	Fri, Jan 19, 2018	11.29	11.88	11.04	11.76
1459	NASDAQ	COOP	Thu, Jan 18, 2018	11.76	11.88	11.40	11.51
1458	NASDAQ	COOP	Wed, Jan 17, 2018	11.88	12.36	11.57	11.73
1457	NASDAQ	COOP	Tue, Jan 16, 2018	11.86	12.48	11.58	11.79
1456	NASDAQ	COOP	Fri, Jan 12, 2018	12.48	12.60	11.44	11.73
1455	NASDAQ	COOP	Thu, Jan 11, 2018	11.19	12.48	11.04	12.36
1454	NASDAQ	COOP	Wed, Jan 10, 2018	10.42	11.28	10.20	11.28
1453	NASDAQ	COOP	Tue, Jan 9, 2018	10.83	10.86	10.49	10.65
1452	NASDAQ	COOP	Mon, Jan 8, 2018	11.29	11.30	10.86	11.01
1451	NASDAQ	COOP	Fri, Jan 5, 2018	9.69	11.40	9.68	10.90
1450	NASDAQ	COOP	Thu, Jan 4, 2018	9.95	10.08	9.57	9.77
1449	NASDAQ	COOP	Wed, Jan 3, 2018	10.03	10.32	9.38	9.99
1448	NASDAQ	COOP	Tue, Jan 2, 2018	10.28	10.44	9.77	10.24
1447	NASDAQ	COOP	Fri, Dec 29, 2017	9.60	10.34	9.54	10.19
1446	NASDAQ	COOP	Thu, Dec 28, 2017	9.36	10.02	9.12	9.62
1445	NASDAQ	COOP	Wed, Dec 27, 2017	9.24	9.36	8.74	9.30
1444	NASDAQ	COOP	Tue, Dec 26, 2017	8.03	9.00	7.98	8.69
1443	NASDAQ	COOP	Fri, Dec 22, 2017	8.16	8.16	7.82	8.03
1442	NASDAQ	COOP	Thu, Dec 21, 2017	8.52	8.84	7.96	8.16
1441	NASDAQ	COOP	Wed, Dec 20, 2017	8.64	8.76	8.31	8.48
1440	NASDAQ	COOP	Tue, Dec 19, 2017	8.88	9.12	8.59	8.67
1439	NASDAQ	COOP	Mon, Dec 18, 2017	8.91	9.65	8.86	9.06
1438	NASDAQ	COOP	Fri, Dec 15, 2017	9.40	9.60	8.79	8.83
1437	NASDAQ	COOP	Thu, Dec 14, 2017	9.72	10.20	9.48	9.49
1436	NASDAQ	COOP	Wed, Dec 13, 2017	9.84	10.04	9.60	9.68
1435	NASDAQ	COOP	Tue, Dec 12, 2017	9.60	10.31	9.60	9.72
1434	NASDAQ	COOP	Mon, Dec 11, 2017	10.92	10.92	9.48	9.60
1433	NASDAQ	COOP	Fri, Dec 8, 2017	10.56	11.04	10.44	10.74
1432	NASDAQ	COOP	Thu, Dec 7, 2017	10.46	10.80	10.20	10.62
1431	NASDAQ	COOP	Wed, Dec 6, 2017	10.32	11.02	10.32	10.44
1430	NASDAQ	COOP	Tue, Dec 5, 2017	10.92	11.28	10.20	10.27
1429	NASDAQ	COOP	Mon, Dec 4, 2017	11.70	12.48	10.68	10.92
1428	NASDAQ	COOP	Fri, Dec 1, 2017	10.06	11.64	10.06	11.53
1427	NASDAQ	COOP	Thu, Nov 30, 2017	9.48	10.79	9.48	10.06
1426	NASDAQ	COOP	Wed, Nov 29, 2017	9.06	9.48	9.00	9.39
1425	NASDAQ	COOP	Tue, Nov 28, 2017	8.61	9.27	8.40	8.99
1424	NASDAQ	COOP	Mon, Nov 27, 2017	8.55	8.64	8.28	8.54
1423	NASDAQ	COOP	Fri, Nov 24, 2017	8.59	8.66	8.40	8.64
1422	NASDAQ	COOP	Wed, Nov 22, 2017	8.67	8.76	8.52	8.58
1421	NASDAQ	COOP	Tue, Nov 21, 2017	8.37	8.76	8.29	8.62
1420	NASDAQ	COOP	Mon, Nov 20, 2017	8.40	8.83	8.26	8.30
1419	NASDAQ	COOP	Fri, Nov 17, 2017	8.16	8.82	8.16	8.53
1418	NASDAQ	COOP	Thu, Nov 16, 2017	7.86	8.64	7.84	8.22
1417	NASDAQ	COOP	Wed, Nov 15, 2017	7.24	8.64	7.23	7.79
1416	NASDAQ	COOP	Tue, Nov 14, 2017	7.80	7.80	7.32	7.32
1415	NASDAQ	COOP	Mon, Nov 13, 2017	8.12	8.16	7.68	7.80
1414	NASDAQ	COOP	Fri, Nov 10, 2017	8.40	8.52	8.16	8.16
1413	NASDAQ	COOP	Thu, Nov 9, 2017	8.40	8.76	8.13	8.40
1412	NASDAQ	COOP	Wed, Nov 8, 2017	8.76	8.95	8.26	8.52
1411	NASDAQ	COOP	Tue, Nov 7, 2017	9.00	9.43	8.76	8.78
1410	NASDAQ	COOP	Mon, Nov 6, 2017	9.15	9.40	9.01	9.01
1409	NASDAQ	COOP	Fri, Nov 3, 2017	9.60	9.60	9.07	9.24
1408	NASDAQ	COOP	Thu, Nov 2, 2017	9.78	9.96	9.48	9.60
1407	NASDAQ	COOP	Wed, Nov 1, 2017	10.08	10.19	9.72	9.72
1406	NASDAQ	COOP	Tue, Oct 31, 2017	10.15	10.20	9.60	9.96
1405	NASDAQ	COOP	Mon, Oct 30, 2017	9.94	10.32	9.94	10.08
1404	NASDAQ	COOP	Fri, Oct 27, 2017	10.14	10.44	9.48	9.87
1403	NASDAQ	COOP	Thu, Oct 26, 2017	9.06	10.50	9.00	10.08
1402	NASDAQ	COOP	Wed, Oct 25, 2017	8.88	9.24	7.34	9.00
1401	NASDAQ	COOP	Tue, Oct 24, 2017	9.55	9.60	8.76	8.82
1400	NASDAQ	COOP	Mon, Oct 23, 2017	10.08	10.08	9.36	9.48
1399	NASDAQ	COOP	Fri, Oct 20, 2017	10.32	10.32	9.89	10.01
1398	NASDAQ	COOP	Thu, Oct 19, 2017	10.56	10.59	9.74	10.08
1397	NASDAQ	COOP	Wed, Oct 18, 2017	10.65	10.80	10.52	10.54
1396	NASDAQ	COOP	Tue, Oct 17, 2017	10.65	10.80	10.38	10.56
1395	NASDAQ	COOP	Mon, Oct 16, 2017	10.42	10.95	10.34	10.80
1394	NASDAQ	COOP	Fri, Oct 13, 2017	10.92	10.92	10.50	10.50
1393	NASDAQ	COOP	Thu, Oct 12, 2017	11.06	11.28	10.61	10.86
1392	NASDAQ	COOP	Wed, Oct 11, 2017	11.16	11.28	10.80	10.98
1391	NASDAQ	COOP	Tue, Oct 10, 2017	11.76	11.76	10.80	11.28
1390	NASDAQ	COOP	Mon, Oct 9, 2017	11.60	11.88	11.16	11.69
1389	NASDAQ	COOP	Fri, Oct 6, 2017	11.34	11.88	11.16	11.44
1388	NASDAQ	COOP	Thu, Oct 5, 2017	10.62	11.40	10.53	11.34
1387	NASDAQ	COOP	Wed, Oct 4, 2017	11.47	11.64	10.53	10.62
1386	NASDAQ	COOP	Tue, Oct 3, 2017	12.00	12.00	11.39	11.39
1385	NASDAQ	COOP	Mon, Oct 2, 2017	12.00	12.36	11.76	12.00
1384	NASDAQ	COOP	Fri, Sep 29, 2017	12.60	13.20	10.80	11.40
1383	NASDAQ	COOP	Thu, Sep 28, 2017	13.20	13.20	12.60	12.60
1382	NASDAQ	COOP	Wed, Sep 27, 2017	13.20	13.20	12.60	13.20
1381	NASDAQ	COOP	Tue, Sep 26, 2017	13.20	13.20	12.60	12.60
1380	NASDAQ	COOP	Mon, Sep 25, 2017	13.20	13.50	12.60	12.90
1379	NASDAQ	COOP	Fri, Sep 22, 2017	13.80	13.80	12.60	13.20
1378	NASDAQ	COOP	Thu, Sep 21, 2017	13.20	13.80	13.20	13.20
1377	NASDAQ	COOP	Wed, Sep 20, 2017	13.80	13.80	13.20	13.20
1376	NASDAQ	COOP	Tue, Sep 19, 2017	13.80	14.10	13.20	13.80
1375	NASDAQ	COOP	Mon, Sep 18, 2017	13.80	14.40	13.20	13.80
1374	NASDAQ	COOP	Fri, Sep 15, 2017	13.20	13.80	12.60	13.80
1373	NASDAQ	COOP	Thu, Sep 14, 2017	12.60	13.20	12.60	13.20
1372	NASDAQ	COOP	Wed, Sep 13, 2017	13.20	13.80	12.60	12.60
1371	NASDAQ	COOP	Tue, Sep 12, 2017	13.80	13.80	12.60	13.20
1370	NASDAQ	COOP	Mon, Sep 11, 2017	14.40	15.00	13.20	13.50
1369	NASDAQ	COOP	Fri, Sep 8, 2017	14.40	15.00	14.40	14.40
1368	NASDAQ	COOP	Thu, Sep 7, 2017	15.00	15.30	14.40	14.40
1367	NASDAQ	COOP	Wed, Sep 6, 2017	15.00	15.60	15.00	15.00
1366	NASDAQ	COOP	Tue, Sep 5, 2017	15.60	15.60	15.00	15.00
1365	NASDAQ	COOP	Fri, Sep 1, 2017	15.00	15.60	14.40	15.60
1364	NASDAQ	COOP	Thu, Aug 31, 2017	15.00	15.00	14.40	15.00
1363	NASDAQ	COOP	Wed, Aug 30, 2017	15.00	15.00	14.40	15.00
1362	NASDAQ	COOP	Tue, Aug 29, 2017	14.40	15.30	13.80	14.70
1361	NASDAQ	COOP	Mon, Aug 28, 2017	15.60	15.60	14.40	14.40
1360	NASDAQ	COOP	Fri, Aug 25, 2017	15.00	15.60	14.40	15.60
1359	NASDAQ	COOP	Thu, Aug 24, 2017	15.00	15.00	13.80	14.70
1358	NASDAQ	COOP	Wed, Aug 23, 2017	15.00	15.00	14.40	15.00
1357	NASDAQ	COOP	Tue, Aug 22, 2017	13.20	15.60	13.20	15.00
1356	NASDAQ	COOP	Mon, Aug 21, 2017	13.80	14.40	13.20	13.80
1355	NASDAQ	COOP	Fri, Aug 18, 2017	13.20	14.40	12.60	14.40
1354	NASDAQ	COOP	Thu, Aug 17, 2017	13.20	13.80	13.20	13.20
1353	NASDAQ	COOP	Wed, Aug 16, 2017	13.20	13.80	13.20	13.80
1352	NASDAQ	COOP	Tue, Aug 15, 2017	13.20	14.40	13.20	13.20
1351	NASDAQ	COOP	Mon, Aug 14, 2017	13.80	14.10	13.20	13.80
1350	NASDAQ	COOP	Fri, Aug 11, 2017	13.80	13.80	13.20	13.20
1349	NASDAQ	COOP	Thu, Aug 10, 2017	13.20	13.80	13.20	13.20
1348	NASDAQ	COOP	Wed, Aug 9, 2017	13.20	13.80	13.20	13.20
1347	NASDAQ	COOP	Tue, Aug 8, 2017	13.80	14.40	13.20	13.80
1346	NASDAQ	COOP	Mon, Aug 7, 2017	13.80	14.40	13.80	13.80
1345	NASDAQ	COOP	Fri, Aug 4, 2017	14.40	14.40	13.80	13.80
1344	NASDAQ	COOP	Thu, Aug 3, 2017	14.40	14.40	13.80	13.80
1343	NASDAQ	COOP	Wed, Aug 2, 2017	13.80	14.40	13.80	13.80
1342	NASDAQ	COOP	Tue, Aug 1, 2017	13.80	14.40	13.80	14.40
1341	NASDAQ	COOP	Mon, Jul 31, 2017	13.80	14.40	13.80	13.80
1340	NASDAQ	COOP	Fri, Jul 28, 2017	14.40	15.00	13.80	13.80
1339	NASDAQ	COOP	Thu, Jul 27, 2017	15.00	15.60	14.40	14.40
1338	NASDAQ	COOP	Wed, Jul 26, 2017	15.00	15.60	14.40	14.40
1337	NASDAQ	COOP	Tue, Jul 25, 2017	15.60	16.20	15.00	15.00
1336	NASDAQ	COOP	Mon, Jul 24, 2017	15.60	16.20	15.00	15.00
1335	NASDAQ	COOP	Fri, Jul 21, 2017	15.00	16.20	14.40	15.60
1334	NASDAQ	COOP	Thu, Jul 20, 2017	15.00	15.00	14.40	15.00
1333	NASDAQ	COOP	Wed, Jul 19, 2017	14.40	15.00	14.10	15.00
1332	NASDAQ	COOP	Tue, Jul 18, 2017	14.40	15.00	13.80	14.40
1331	NASDAQ	COOP	Mon, Jul 17, 2017	13.80	14.40	13.20	14.40
1330	NASDAQ	COOP	Fri, Jul 14, 2017	13.80	14.40	13.20	13.80
1329	NASDAQ	COOP	Thu, Jul 13, 2017	13.80	14.40	13.20	13.80
1328	NASDAQ	COOP	Wed, Jul 12, 2017	13.80	14.40	13.20	14.40
1327	NASDAQ	COOP	Tue, Jul 11, 2017	13.80	14.40	13.80	13.80
1326	NASDAQ	COOP	Mon, Jul 10, 2017	14.40	15.00	13.80	13.80
1325	NASDAQ	COOP	Fri, Jul 7, 2017	14.40	15.00	13.80	15.00
1324	NASDAQ	COOP	Thu, Jul 6, 2017	14.40	15.00	14.40	14.40
1323	NASDAQ	COOP	Wed, Jul 5, 2017	14.40	15.00	14.40	14.40
1322	NASDAQ	COOP	Mon, Jul 3, 2017	15.00	15.30	14.40	15.00
1321	NASDAQ	COOP	Fri, Jun 30, 2017	14.40	15.00	14.40	15.00
1320	NASDAQ	COOP	Thu, Jun 29, 2017	15.60	15.60	14.40	14.40
1319	NASDAQ	COOP	Wed, Jun 28, 2017	15.00	15.60	15.00	15.60
1318	NASDAQ	COOP	Tue, Jun 27, 2017	16.20	16.20	14.40	15.00
1317	NASDAQ	COOP	Mon, Jun 26, 2017	15.60	16.20	15.60	16.20
1316	NASDAQ	COOP	Fri, Jun 23, 2017	15.60	16.05	15.00	15.60
1315	NASDAQ	COOP	Thu, Jun 22, 2017	15.00	16.20	15.00	15.30
1314	NASDAQ	COOP	Wed, Jun 21, 2017	15.00	16.50	15.00	15.00
1313	NASDAQ	COOP	Tue, Jun 20, 2017	13.80	15.60	13.80	15.00
1312	NASDAQ	COOP	Mon, Jun 19, 2017	14.40	15.00	13.80	14.40
1311	NASDAQ	COOP	Fri, Jun 16, 2017	13.20	14.40	13.20	14.40
1310	NASDAQ	COOP	Thu, Jun 15, 2017	13.80	14.40	13.80	13.80
1309	NASDAQ	COOP	Wed, Jun 14, 2017	13.80	14.40	13.80	13.80
1308	NASDAQ	COOP	Tue, Jun 13, 2017	13.80	14.40	13.80	14.10
1307	NASDAQ	COOP	Mon, Jun 12, 2017	13.80	14.40	13.20	13.80
1306	NASDAQ	COOP	Fri, Jun 9, 2017	13.80	13.80	13.20	13.80
1305	NASDAQ	COOP	Thu, Jun 8, 2017	13.20	13.80	13.20	13.80
1304	NASDAQ	COOP	Wed, Jun 7, 2017	13.80	14.18	13.20	13.20
1303	NASDAQ	COOP	Tue, Jun 6, 2017	13.80	14.40	13.20	13.80
1302	NASDAQ	COOP	Mon, Jun 5, 2017	14.40	14.70	13.80	13.80
1301	NASDAQ	COOP	Fri, Jun 2, 2017	15.00	15.00	13.80	15.00
1300	NASDAQ	COOP	Thu, Jun 1, 2017	13.80	15.00	13.80	14.40
1299	NASDAQ	COOP	Wed, May 31, 2017	13.80	14.40	13.20	13.20
1298	NASDAQ	COOP	Tue, May 30, 2017	13.20	14.40	13.20	13.80
1297	NASDAQ	COOP	Fri, May 26, 2017	13.80	14.40	13.20	13.20
1296	NASDAQ	COOP	Thu, May 25, 2017	15.00	15.00	14.40	14.40
1295	NASDAQ	COOP	Wed, May 24, 2017	14.40	15.00	14.40	15.00
1294	NASDAQ	COOP	Tue, May 23, 2017	14.40	14.40	13.80	14.40
1293	NASDAQ	COOP	Mon, May 22, 2017	14.40	14.70	13.80	14.10
1292	NASDAQ	COOP	Fri, May 19, 2017	14.40	15.00	13.80	14.40
1291	NASDAQ	COOP	Thu, May 18, 2017	14.40	15.00	14.40	14.70
1290	NASDAQ	COOP	Wed, May 17, 2017	15.00	15.60	13.80	15.00
1289	NASDAQ	COOP	Tue, May 16, 2017	15.60	15.60	15.00	15.60
1288	NASDAQ	COOP	Mon, May 15, 2017	15.00	16.20	15.00	15.30
1287	NASDAQ	COOP	Fri, May 12, 2017	15.00	15.60	15.00	15.00
1286	NASDAQ	COOP	Thu, May 11, 2017	15.60	16.20	15.00	15.00
1285	NASDAQ	COOP	Wed, May 10, 2017	15.00	16.20	15.00	15.60
1284	NASDAQ	COOP	Tue, May 9, 2017	15.00	15.90	15.00	15.60
1283	NASDAQ	COOP	Mon, May 8, 2017	15.60	16.20	15.00	15.00
1282	NASDAQ	COOP	Fri, May 5, 2017	15.00	16.20	15.00	15.60
1281	NASDAQ	COOP	Thu, May 4, 2017	16.20	16.20	15.00	15.60
1280	NASDAQ	COOP	Wed, May 3, 2017	16.80	16.80	16.20	16.50
1279	NASDAQ	COOP	Tue, May 2, 2017	17.40	17.40	15.60	16.80
1278	NASDAQ	COOP	Mon, May 1, 2017	17.40	18.00	17.40	17.70
1277	NASDAQ	COOP	Fri, Apr 28, 2017	17.40	18.00	17.40	18.00
1276	NASDAQ	COOP	Thu, Apr 27, 2017	18.00	18.30	16.80	17.70
1275	NASDAQ	COOP	Wed, Apr 26, 2017	18.00	18.60	17.40	18.00
1274	NASDAQ	COOP	Tue, Apr 25, 2017	18.00	18.60	18.00	18.00
1273	NASDAQ	COOP	Mon, Apr 24, 2017	18.00	18.60	18.00	18.30
1272	NASDAQ	COOP	Fri, Apr 21, 2017	18.00	18.60	18.00	18.60
1271	NASDAQ	COOP	Thu, Apr 20, 2017	18.00	18.60	18.00	18.60
1270	NASDAQ	COOP	Wed, Apr 19, 2017	18.60	18.60	18.00	18.00
1269	NASDAQ	COOP	Tue, Apr 18, 2017	18.00	18.60	17.40	18.60
1268	NASDAQ	COOP	Mon, Apr 17, 2017	18.60	18.60	17.40	18.00
1267	NASDAQ	COOP	Thu, Apr 13, 2017	18.00	19.20	18.00	18.00
1266	NASDAQ	COOP	Wed, Apr 12, 2017	18.00	18.60	18.00	18.30
1265	NASDAQ	COOP	Tue, Apr 11, 2017	18.00	18.60	18.00	18.30
1264	NASDAQ	COOP	Mon, Apr 10, 2017	18.60	18.90	18.00	18.60
1263	NASDAQ	COOP	Fri, Apr 7, 2017	17.40	18.60	17.40	18.60
1262	NASDAQ	COOP	Thu, Apr 6, 2017	18.00	19.20	16.80	18.00
1261	NASDAQ	COOP	Wed, Apr 5, 2017	17.40	18.00	16.80	17.70
1260	NASDAQ	COOP	Tue, Apr 4, 2017	17.40	17.40	16.80	17.40
1259	NASDAQ	COOP	Mon, Apr 3, 2017	17.40	17.40	16.80	17.10
1258	NASDAQ	COOP	Fri, Mar 31, 2017	16.20	17.40	16.20	17.40
1257	NASDAQ	COOP	Thu, Mar 30, 2017	15.60	17.10	15.60	16.80
1256	NASDAQ	COOP	Wed, Mar 29, 2017	15.60	16.20	15.60	15.90
1255	NASDAQ	COOP	Tue, Mar 28, 2017	15.60	16.20	15.60	15.60
1254	NASDAQ	COOP	Mon, Mar 27, 2017	15.00	16.20	15.00	15.90
1253	NASDAQ	COOP	Fri, Mar 24, 2017	16.20	16.20	15.00	15.60
1252	NASDAQ	COOP	Thu, Mar 23, 2017	15.60	16.20	15.60	16.20
1251	NASDAQ	COOP	Wed, Mar 22, 2017	16.20	16.20	15.60	15.60
1250	NASDAQ	COOP	Tue, Mar 21, 2017	16.80	17.40	15.00	16.20
1249	NASDAQ	COOP	Mon, Mar 20, 2017	16.80	17.40	16.20	16.80
1248	NASDAQ	COOP	Fri, Mar 17, 2017	16.20	18.00	16.20	16.80
1247	NASDAQ	COOP	Thu, Mar 16, 2017	15.00	16.80	14.40	16.80
1246	NASDAQ	COOP	Wed, Mar 15, 2017	13.80	15.00	13.20	15.00
1245	NASDAQ	COOP	Tue, Mar 14, 2017	13.80	13.80	13.20	13.20
1244	NASDAQ	COOP	Mon, Mar 13, 2017	13.20	14.40	12.90	13.80
1243	NASDAQ	COOP	Fri, Mar 10, 2017	14.40	14.40	12.60	13.20
1242	NASDAQ	COOP	Thu, Mar 9, 2017	14.40	15.00	12.60	14.10
1241	NASDAQ	COOP	Wed, Mar 8, 2017	14.40	15.00	14.40	14.40
1240	NASDAQ	COOP	Tue, Mar 7, 2017	15.00	15.00	14.40	14.40
1239	NASDAQ	COOP	Mon, Mar 6, 2017	15.60	15.60	14.40	15.00
1238	NASDAQ	COOP	Fri, Mar 3, 2017	15.00	15.60	15.00	15.60
1237	NASDAQ	COOP	Thu, Mar 2, 2017	15.60	15.60	15.00	15.00
1236	NASDAQ	COOP	Wed, Mar 1, 2017	16.20	16.20	15.00	15.60
1235	NASDAQ	COOP	Tue, Feb 28, 2017	15.60	16.20	15.60	16.20
1234	NASDAQ	COOP	Mon, Feb 27, 2017	15.60	16.20	15.60	16.20
1233	NASDAQ	COOP	Fri, Feb 24, 2017	15.60	16.20	15.30	15.90
1232	NASDAQ	COOP	Thu, Feb 23, 2017	15.60	16.20	15.60	15.60
1231	NASDAQ	COOP	Wed, Feb 22, 2017	16.20	16.20	15.60	15.60
1230	NASDAQ	COOP	Tue, Feb 21, 2017	16.20	16.20	15.60	16.20
1229	NASDAQ	COOP	Fri, Feb 17, 2017	16.20	16.20	15.60	15.90
1228	NASDAQ	COOP	Thu, Feb 16, 2017	15.60	16.20	15.60	15.60
1227	NASDAQ	COOP	Wed, Feb 15, 2017	15.60	16.20	15.60	16.20
1226	NASDAQ	COOP	Tue, Feb 14, 2017	15.60	16.20	15.60	15.60
1225	NASDAQ	COOP	Mon, Feb 13, 2017	16.20	16.80	15.60	16.20
1224	NASDAQ	COOP	Fri, Feb 10, 2017	16.80	17.40	16.20	16.80
1223	NASDAQ	COOP	Thu, Feb 9, 2017	16.80	17.10	16.20	16.80
1222	NASDAQ	COOP	Wed, Feb 8, 2017	17.40	17.40	16.20	16.80
1221	NASDAQ	COOP	Tue, Feb 7, 2017	16.80	17.40	16.80	16.80
1220	NASDAQ	COOP	Mon, Feb 6, 2017	17.40	18.00	16.80	17.10
1219	NASDAQ	COOP	Fri, Feb 3, 2017	18.00	18.00	17.40	17.40
1218	NASDAQ	COOP	Thu, Feb 2, 2017	17.40	18.30	17.40	18.00
1217	NASDAQ	COOP	Wed, Feb 1, 2017	18.60	18.60	17.40	17.40
1216	NASDAQ	COOP	Tue, Jan 31, 2017	16.80	19.20	16.20	18.60
1215	NASDAQ	COOP	Mon, Jan 30, 2017	16.80	17.40	16.80	16.80
1214	NASDAQ	COOP	Fri, Jan 27, 2017	17.40	18.00	16.80	16.80
1213	NASDAQ	COOP	Thu, Jan 26, 2017	18.00	18.00	17.40	17.40
1212	NASDAQ	COOP	Wed, Jan 25, 2017	17.40	18.00	16.80	18.00
1211	NASDAQ	COOP	Tue, Jan 24, 2017	17.40	17.40	16.20	17.40
1210	NASDAQ	COOP	Mon, Jan 23, 2017	17.40	18.00	17.40	17.40
1209	NASDAQ	COOP	Fri, Jan 20, 2017	16.80	18.00	16.50	17.40
1208	NASDAQ	COOP	Thu, Jan 19, 2017	18.00	18.00	16.80	16.80
1207	NASDAQ	COOP	Wed, Jan 18, 2017	17.40	18.00	16.80	17.40
1206	NASDAQ	COOP	Tue, Jan 17, 2017	17.40	18.00	16.80	17.40
1205	NASDAQ	COOP	Fri, Jan 13, 2017	17.40	18.00	17.40	18.00
1204	NASDAQ	COOP	Thu, Jan 12, 2017	17.40	18.00	16.80	17.40
1203	NASDAQ	COOP	Wed, Jan 11, 2017	17.40	18.00	16.80	17.40
1202	NASDAQ	COOP	Tue, Jan 10, 2017	17.40	18.00	16.80	18.00
1201	NASDAQ	COOP	Mon, Jan 9, 2017	18.00	18.00	16.80	17.40
1200	NASDAQ	COOP	Fri, Jan 6, 2017	17.40	18.00	17.40	18.00
1199	NASDAQ	COOP	Thu, Jan 5, 2017	17.40	18.60	17.40	18.00
1198	NASDAQ	COOP	Wed, Jan 4, 2017	17.40	18.00	17.40	18.00
1197	NASDAQ	COOP	Tue, Jan 3, 2017	19.20	19.20	17.40	18.60
1196	NASDAQ	COOP	Fri, Dec 30, 2016	16.20	19.80	15.60	18.60
1195	NASDAQ	COOP	Thu, Dec 29, 2016	15.60	16.20	15.60	16.20
1194	NASDAQ	COOP	Wed, Dec 28, 2016	16.20	16.80	15.60	15.60
1193	NASDAQ	COOP	Tue, Dec 27, 2016	16.80	16.80	15.60	16.80
1192	NASDAQ	COOP	Fri, Dec 23, 2016	16.80	16.80	15.60	16.80
1191	NASDAQ	COOP	Thu, Dec 22, 2016	16.20	17.40	16.20	16.50
1190	NASDAQ	COOP	Wed, Dec 21, 2016	17.40	17.40	16.20	16.80
1189	NASDAQ	COOP	Tue, Dec 20, 2016	16.80	18.00	16.20	18.00
1188	NASDAQ	COOP	Mon, Dec 19, 2016	18.00	18.00	16.80	16.80
1187	NASDAQ	COOP	Fri, Dec 16, 2016	18.00	18.60	16.80	18.00
1186	NASDAQ	COOP	Thu, Dec 15, 2016	18.00	18.00	17.10	17.40
1185	NASDAQ	COOP	Wed, Dec 14, 2016	18.00	18.00	16.20	18.00
1184	NASDAQ	COOP	Tue, Dec 13, 2016	19.20	19.20	17.40	18.00
1183	NASDAQ	COOP	Mon, Dec 12, 2016	19.20	19.20	18.00	18.60
1182	NASDAQ	COOP	Fri, Dec 9, 2016	18.60	19.20	18.00	18.60
1181	NASDAQ	COOP	Thu, Dec 8, 2016	18.60	19.20	18.00	18.60
1180	NASDAQ	COOP	Wed, Dec 7, 2016	19.20	19.80	18.60	18.60
1179	NASDAQ	COOP	Tue, Dec 6, 2016	19.20	19.80	18.60	19.80
1178	NASDAQ	COOP	Mon, Dec 5, 2016	19.20	19.80	18.60	18.90
1177	NASDAQ	COOP	Fri, Dec 2, 2016	19.80	19.80	17.40	18.60
1176	NASDAQ	COOP	Thu, Dec 1, 2016	20.40	21.00	19.80	20.40
1175	NASDAQ	COOP	Wed, Nov 30, 2016	19.80	21.00	19.20	20.40
1174	NASDAQ	COOP	Tue, Nov 29, 2016	20.40	21.00	19.80	19.80
1173	NASDAQ	COOP	Mon, Nov 28, 2016	21.00	21.60	20.40	20.40
1172	NASDAQ	COOP	Fri, Nov 25, 2016	20.40	21.00	20.40	21.00
1171	NASDAQ	COOP	Wed, Nov 23, 2016	20.40	21.00	19.80	20.40
1170	NASDAQ	COOP	Tue, Nov 22, 2016	19.80	21.00	18.60	20.40
1169	NASDAQ	COOP	Mon, Nov 21, 2016	19.80	19.80	18.60	19.20
1168	NASDAQ	COOP	Fri, Nov 18, 2016	19.80	19.80	18.60	19.20
1167	NASDAQ	COOP	Thu, Nov 17, 2016	19.80	19.80	18.60	19.80
1166	NASDAQ	COOP	Wed, Nov 16, 2016	17.40	19.80	17.40	19.80
1165	NASDAQ	COOP	Tue, Nov 15, 2016	18.00	19.20	17.40	18.00
1164	NASDAQ	COOP	Mon, Nov 14, 2016	18.60	18.60	16.80	18.00
1163	NASDAQ	COOP	Fri, Nov 11, 2016	18.60	19.80	16.80	18.00
1162	NASDAQ	COOP	Thu, Nov 10, 2016	21.00	21.60	18.00	19.80
1161	NASDAQ	COOP	Wed, Nov 9, 2016	21.60	22.20	18.30	20.40
1160	NASDAQ	COOP	Tue, Nov 8, 2016	24.60	24.60	16.80	22.80
1159	NASDAQ	COOP	Mon, Nov 7, 2016	24.00	24.60	24.00	24.60
1158	NASDAQ	COOP	Fri, Nov 4, 2016	24.00	24.60	23.40	24.00
1157	NASDAQ	COOP	Thu, Nov 3, 2016	24.60	24.60	23.40	24.00
1156	NASDAQ	COOP	Wed, Nov 2, 2016	24.00	25.20	24.00	24.00
1155	NASDAQ	COOP	Tue, Nov 1, 2016	25.20	25.20	24.60	24.60
1154	NASDAQ	COOP	Mon, Oct 31, 2016	25.20	25.80	24.00	25.20
1153	NASDAQ	COOP	Fri, Oct 28, 2016	24.60	25.20	24.60	25.20
1152	NASDAQ	COOP	Thu, Oct 27, 2016	25.20	25.80	24.60	24.60
1151	NASDAQ	COOP	Wed, Oct 26, 2016	24.60	25.80	24.00	25.20
1150	NASDAQ	COOP	Tue, Oct 25, 2016	24.00	25.50	24.00	25.20
1149	NASDAQ	COOP	Mon, Oct 24, 2016	25.20	25.20	24.00	24.60
1148	NASDAQ	COOP	Fri, Oct 21, 2016	24.60	24.90	24.00	24.60
1147	NASDAQ	COOP	Thu, Oct 20, 2016	24.60	25.80	24.60	25.20
1146	NASDAQ	COOP	Wed, Oct 19, 2016	25.80	25.80	24.60	25.80
1145	NASDAQ	COOP	Tue, Oct 18, 2016	25.80	25.80	24.60	25.80
1144	NASDAQ	COOP	Mon, Oct 17, 2016	25.80	26.40	25.20	25.20
1143	NASDAQ	COOP	Fri, Oct 14, 2016	26.04	26.28	25.68	25.68
1142	NASDAQ	COOP	Thu, Oct 13, 2016	26.16	26.28	25.92	26.16
1141	NASDAQ	COOP	Wed, Oct 12, 2016	26.28	26.28	26.04	26.16
1140	NASDAQ	COOP	Tue, Oct 11, 2016	26.76	26.76	26.16	26.16
1139	NASDAQ	COOP	Mon, Oct 10, 2016	26.04	26.88	25.92	26.88
1138	NASDAQ	COOP	Fri, Oct 7, 2016	26.16	26.28	25.92	26.16
1137	NASDAQ	COOP	Thu, Oct 6, 2016	26.28	26.28	25.80	26.16
1136	NASDAQ	COOP	Wed, Oct 5, 2016	26.88	26.88	26.16	26.28
1135	NASDAQ	COOP	Tue, Oct 4, 2016	27.36	27.36	26.76	26.88
1134	NASDAQ	COOP	Mon, Oct 3, 2016	28.08	28.56	27.00	27.36
1133	NASDAQ	COOP	Fri, Sep 30, 2016	27.00	28.14	27.00	28.08
1132	NASDAQ	COOP	Thu, Sep 29, 2016	26.88	27.48	26.76	27.00
1131	NASDAQ	COOP	Wed, Sep 28, 2016	27.12	27.42	26.40	26.88
1130	NASDAQ	COOP	Tue, Sep 27, 2016	27.24	27.58	26.34	27.24
1129	NASDAQ	COOP	Mon, Sep 26, 2016	27.36	27.78	27.12	27.36
1128	NASDAQ	COOP	Fri, Sep 23, 2016	27.60	27.84	27.36	27.36
1127	NASDAQ	COOP	Thu, Sep 22, 2016	27.96	28.44	27.48	27.60
1126	NASDAQ	COOP	Wed, Sep 21, 2016	28.44	28.44	27.84	28.08
1125	NASDAQ	COOP	Tue, Sep 20, 2016	27.96	28.80	27.96	28.08
1124	NASDAQ	COOP	Mon, Sep 19, 2016	28.44	29.28	28.26	28.56
1123	NASDAQ	COOP	Fri, Sep 16, 2016	29.88	29.88	28.08	28.56
1122	NASDAQ	COOP	Thu, Sep 15, 2016	29.40	29.58	29.16	29.40
1121	NASDAQ	COOP	Wed, Sep 14, 2016	29.40	29.88	29.40	29.52
1120	NASDAQ	COOP	Tue, Sep 13, 2016	28.80	30.00	28.80	29.40
1119	NASDAQ	COOP	Mon, Sep 12, 2016	29.52	30.00	29.16	29.76
1118	NASDAQ	COOP	Fri, Sep 9, 2016	30.00	30.00	29.52	29.64
1117	NASDAQ	COOP	Thu, Sep 8, 2016	29.28	29.88	29.28	29.88
1116	NASDAQ	COOP	Wed, Sep 7, 2016	29.64	29.88	29.28	29.28
1115	NASDAQ	COOP	Tue, Sep 6, 2016	29.28	29.88	29.04	29.88
1114	NASDAQ	COOP	Fri, Sep 2, 2016	29.76	29.88	29.16	29.40
1113	NASDAQ	COOP	Thu, Sep 1, 2016	29.88	29.88	28.92	29.76
1112	NASDAQ	COOP	Wed, Aug 31, 2016	28.80	30.00	28.37	29.88
1111	NASDAQ	COOP	Tue, Aug 30, 2016	28.20	28.80	28.14	28.68
1110	NASDAQ	COOP	Mon, Aug 29, 2016	28.08	28.68	28.08	28.44
1109	NASDAQ	COOP	Fri, Aug 26, 2016	28.32	28.80	27.60	28.20
1108	NASDAQ	COOP	Thu, Aug 25, 2016	27.84	28.20	27.84	28.08
1107	NASDAQ	COOP	Wed, Aug 24, 2016	28.20	28.20	27.60	27.72
1106	NASDAQ	COOP	Tue, Aug 23, 2016	27.60	28.08	27.60	28.08
1105	NASDAQ	COOP	Mon, Aug 22, 2016	27.36	27.96	27.36	27.72
1104	NASDAQ	COOP	Fri, Aug 19, 2016	27.84	28.20	27.36	27.60
1103	NASDAQ	COOP	Thu, Aug 18, 2016	27.60	27.84	27.24	27.84
1102	NASDAQ	COOP	Wed, Aug 17, 2016	28.20	28.20	26.88	27.48
1101	NASDAQ	COOP	Tue, Aug 16, 2016	28.32	28.32	27.60	28.20
1100	NASDAQ	COOP	Mon, Aug 15, 2016	27.96	28.56	27.60	28.44
1099	NASDAQ	COOP	Fri, Aug 12, 2016	27.84	27.96	27.48	27.96
1098	NASDAQ	COOP	Thu, Aug 11, 2016	27.60	27.90	27.36	27.84
1097	NASDAQ	COOP	Wed, Aug 10, 2016	27.72	27.83	27.36	27.60
1096	NASDAQ	COOP	Tue, Aug 9, 2016	27.96	28.20	27.60	27.72
1095	NASDAQ	COOP	Mon, Aug 8, 2016	27.96	28.44	27.84	27.96
1094	NASDAQ	COOP	Fri, Aug 5, 2016	28.92	28.92	27.84	27.96
1093	NASDAQ	COOP	Thu, Aug 4, 2016	28.92	29.34	28.56	28.56
1092	NASDAQ	COOP	Wed, Aug 3, 2016	28.68	29.40	28.68	29.04
1091	NASDAQ	COOP	Tue, Aug 2, 2016	29.28	29.52	28.80	28.80
1090	NASDAQ	COOP	Mon, Aug 1, 2016	29.04	29.40	28.98	29.40
1089	NASDAQ	COOP	Fri, Jul 29, 2016	28.92	29.46	28.20	29.04
1088	NASDAQ	COOP	Thu, Jul 28, 2016	28.56	29.28	28.20	29.16
1087	NASDAQ	COOP	Wed, Jul 27, 2016	27.72	28.56	27.60	28.56
1086	NASDAQ	COOP	Tue, Jul 26, 2016	27.00	27.84	27.00	27.72
1085	NASDAQ	COOP	Mon, Jul 25, 2016	27.36	27.36	27.00	27.12
1084	NASDAQ	COOP	Fri, Jul 22, 2016	27.60	27.60	27.24	27.48
1083	NASDAQ	COOP	Thu, Jul 21, 2016	27.72	28.08	27.12	27.72
1082	NASDAQ	COOP	Wed, Jul 20, 2016	27.36	27.72	26.40	27.60
1081	NASDAQ	COOP	Tue, Jul 19, 2016	27.36	27.72	27.00	27.48
1080	NASDAQ	COOP	Mon, Jul 18, 2016	26.76	27.60	26.64	27.60
1079	NASDAQ	COOP	Fri, Jul 15, 2016	27.24	27.24	26.52	27.00
1078	NASDAQ	COOP	Thu, Jul 14, 2016	27.36	27.36	26.88	27.00
1077	NASDAQ	COOP	Wed, Jul 13, 2016	27.48	27.72	26.52	27.24
1076	NASDAQ	COOP	Tue, Jul 12, 2016	27.00	27.96	26.76	27.36
1075	NASDAQ	COOP	Mon, Jul 11, 2016	26.88	27.00	26.40	26.76
1074	NASDAQ	COOP	Fri, Jul 8, 2016	26.76	27.12	26.52	26.76
1073	NASDAQ	COOP	Thu, Jul 7, 2016	27.00	27.00	26.40	26.64
1072	NASDAQ	COOP	Wed, Jul 6, 2016	26.40	27.18	26.28	27.00
1071	NASDAQ	COOP	Tue, Jul 5, 2016	26.88	27.00	25.92	26.64
1070	NASDAQ	COOP	Fri, Jul 1, 2016	26.28	27.36	26.16	26.88
1069	NASDAQ	COOP	Thu, Jun 30, 2016	26.04	26.76	25.44	26.64
1068	NASDAQ	COOP	Wed, Jun 29, 2016	25.92	26.04	25.32	25.92
1067	NASDAQ	COOP	Tue, Jun 28, 2016	26.28	26.40	25.20	25.56
1066	NASDAQ	COOP	Mon, Jun 27, 2016	27.24	27.48	25.92	25.92
1065	NASDAQ	COOP	Fri, Jun 24, 2016	27.96	28.32	27.24	27.60
1064	NASDAQ	COOP	Thu, Jun 23, 2016	27.36	29.16	27.36	28.56
1063	NASDAQ	COOP	Wed, Jun 22, 2016	27.48	27.48	25.92	27.24
1062	NASDAQ	COOP	Tue, Jun 21, 2016	25.80	26.88	25.32	26.88
1061	NASDAQ	COOP	Mon, Jun 20, 2016	25.44	26.04	25.32	25.92
1060	NASDAQ	COOP	Fri, Jun 17, 2016	25.44	25.68	25.08	25.56
1059	NASDAQ	COOP	Thu, Jun 16, 2016	25.20	26.04	24.96	25.68
1058	NASDAQ	COOP	Wed, Jun 15, 2016	25.44	25.68	24.54	25.32
1057	NASDAQ	COOP	Tue, Jun 14, 2016	26.76	27.24	25.26	25.56
1056	NASDAQ	COOP	Mon, Jun 13, 2016	27.60	27.96	26.16	26.64
1055	NASDAQ	COOP	Fri, Jun 10, 2016	27.48	28.20	27.36	28.08
1054	NASDAQ	COOP	Thu, Jun 9, 2016	27.96	28.44	27.24	27.96
1053	NASDAQ	COOP	Wed, Jun 8, 2016	28.20	28.68	27.60	28.08
1052	NASDAQ	COOP	Tue, Jun 7, 2016	27.96	28.68	27.60	28.44
1051	NASDAQ	COOP	Mon, Jun 6, 2016	27.36	28.20	27.36	27.96
1050	NASDAQ	COOP	Fri, Jun 3, 2016	27.84	27.96	27.12	27.60
1049	NASDAQ	COOP	Thu, Jun 2, 2016	27.96	28.14	27.00	28.08
1048	NASDAQ	COOP	Wed, Jun 1, 2016	28.68	29.34	27.00	28.20
1047	NASDAQ	COOP	Tue, May 31, 2016	27.72	28.80	27.60	28.44
1046	NASDAQ	COOP	Fri, May 27, 2016	28.20	28.32	27.48	28.08
1045	NASDAQ	COOP	Thu, May 26, 2016	28.08	28.56	27.72	28.20
1044	NASDAQ	COOP	Wed, May 25, 2016	27.60	28.44	27.12	28.32
1043	NASDAQ	COOP	Tue, May 24, 2016	27.72	27.96	27.24	27.72
1042	NASDAQ	COOP	Mon, May 23, 2016	28.20	28.68	27.00	27.60
1041	NASDAQ	COOP	Fri, May 20, 2016	28.68	28.68	28.08	28.08
1040	NASDAQ	COOP	Thu, May 19, 2016	28.68	28.80	28.20	28.68
1039	NASDAQ	COOP	Wed, May 18, 2016	28.68	28.80	28.44	28.56
1038	NASDAQ	COOP	Tue, May 17, 2016	28.68	28.86	28.32	28.56
1037	NASDAQ	COOP	Mon, May 16, 2016	27.60	28.44	27.36	28.44
1036	NASDAQ	COOP	Fri, May 13, 2016	27.24	28.08	27.24	27.72
1035	NASDAQ	COOP	Thu, May 12, 2016	27.48	27.60	27.36	27.48
1034	NASDAQ	COOP	Wed, May 11, 2016	27.12	27.60	27.12	27.60
1033	NASDAQ	COOP	Tue, May 10, 2016	27.36	27.56	27.12	27.48
1032	NASDAQ	COOP	Mon, May 9, 2016	27.24	27.48	27.00	27.48
1031	NASDAQ	COOP	Fri, May 6, 2016	27.24	27.48	26.76	27.36
1030	NASDAQ	COOP	Thu, May 5, 2016	27.36	27.60	26.88	27.48
1029	NASDAQ	COOP	Wed, May 4, 2016	26.76	27.54	26.40	27.48
1028	NASDAQ	COOP	Tue, May 3, 2016	26.76	27.12	26.52	27.12
1027	NASDAQ	COOP	Mon, May 2, 2016	26.64	27.60	26.62	27.00
1026	NASDAQ	COOP	Fri, Apr 29, 2016	25.92	27.00	25.92	26.76
1025	NASDAQ	COOP	Thu, Apr 28, 2016	26.04	26.34	25.44	25.92
1024	NASDAQ	COOP	Wed, Apr 27, 2016	27.00	27.12	25.92	26.28
1023	NASDAQ	COOP	Tue, Apr 26, 2016	27.60	27.84	26.52	27.24
1022	NASDAQ	COOP	Mon, Apr 25, 2016	27.36	27.84	27.36	27.60
1021	NASDAQ	COOP	Fri, Apr 22, 2016	27.00	27.72	27.00	27.36
1020	NASDAQ	COOP	Thu, Apr 21, 2016	27.36	27.60	26.64	27.24
1019	NASDAQ	COOP	Wed, Apr 20, 2016	27.48	27.60	27.00	27.36
1018	NASDAQ	COOP	Tue, Apr 19, 2016	27.36	27.84	27.24	27.48
1017	NASDAQ	COOP	Mon, Apr 18, 2016	27.36	28.32	27.12	27.36
1016	NASDAQ	COOP	Fri, Apr 15, 2016	27.36	28.32	27.00	27.36
1015	NASDAQ	COOP	Thu, Apr 14, 2016	27.72	28.32	27.18	27.84
1014	NASDAQ	COOP	Wed, Apr 13, 2016	28.20	28.20	27.72	27.84
1013	NASDAQ	COOP	Tue, Apr 12, 2016	27.60	28.32	27.48	28.20
1012	NASDAQ	COOP	Mon, Apr 11, 2016	28.08	28.44	27.60	27.72
1011	NASDAQ	COOP	Fri, Apr 8, 2016	28.20	28.44	27.72	27.96
1010	NASDAQ	COOP	Thu, Apr 7, 2016	27.96	28.20	27.72	27.96
1009	NASDAQ	COOP	Wed, Apr 6, 2016	28.44	28.50	28.08	28.20
1008	NASDAQ	COOP	Tue, Apr 5, 2016	28.08	28.08	28.08	28.20
1007	NASDAQ	COOP	Mon, Apr 4, 2016	27.84	28.44	27.72	28.08
1006	NASDAQ	COOP	Fri, Apr 1, 2016	28.20	28.56	27.72	27.72
1005	NASDAQ	COOP	Thu, Mar 31, 2016	27.96	28.44	27.90	27.72
1004	NASDAQ	COOP	Wed, Mar 30, 2016	27.96	28.68	27.60	27.72
1003	NASDAQ	COOP	Tue, Mar 29, 2016	27.96	28.44	27.72	28.20
1002	NASDAQ	COOP	Mon, Mar 28, 2016	27.84	28.68	27.84	28.08
1001	NASDAQ	COOP	Thu, Mar 24, 2016	28.20	28.20	28.20	27.96
1000	NASDAQ	COOP	Wed, Mar 23, 2016	28.56	29.52	27.72	28.20
999	NASDAQ	COOP	Tue, Mar 22, 2016	28.32	28.80	27.12	28.56
998	NASDAQ	COOP	Mon, Mar 21, 2016	28.20	28.80	27.96	28.44
997	NASDAQ	COOP	Fri, Mar 18, 2016	27.84	28.56	27.72	28.20
996	NASDAQ	COOP	Thu, Mar 17, 2016	27.84	28.20	27.30	27.84
995	NASDAQ	COOP	Wed, Mar 16, 2016	27.72	28.68	27.60	27.84
994	NASDAQ	COOP	Tue, Mar 15, 2016	27.72	27.72	27.72	27.84
993	NASDAQ	COOP	Mon, Mar 14, 2016	28.08	28.08	27.36	27.72
992	NASDAQ	COOP	Fri, Mar 11, 2016	27.60	27.60	27.60	27.96
991	NASDAQ	COOP	Thu, Mar 10, 2016	27.84	27.84	27.84	27.60
990	NASDAQ	COOP	Wed, Mar 9, 2016	27.48	28.20	27.36	27.36
989	NASDAQ	COOP	Tue, Mar 8, 2016	27.84	28.32	27.36	27.84
988	NASDAQ	COOP	Mon, Mar 7, 2016	27.36	28.20	27.36	27.84
987	NASDAQ	COOP	Fri, Mar 4, 2016	27.96	28.56	27.54	27.60
986	NASDAQ	COOP	Thu, Mar 3, 2016	28.32	28.32	28.32	27.96
985	NASDAQ	COOP	Wed, Mar 2, 2016	28.20	28.44	27.96	28.44
984	NASDAQ	COOP	Tue, Mar 1, 2016	29.52	29.52	28.20	29.28
983	NASDAQ	COOP	Mon, Feb 29, 2016	27.84	29.52	27.84	28.20
982	NASDAQ	COOP	Fri, Feb 26, 2016	28.32	28.32	27.96	28.20
981	NASDAQ	COOP	Thu, Feb 25, 2016	28.08	28.68	28.08	28.32
980	NASDAQ	COOP	Wed, Feb 24, 2016	28.56	28.56	27.60	28.08
979	NASDAQ	COOP	Tue, Feb 23, 2016	29.28	29.28	28.79	29.28
978	NASDAQ	COOP	Mon, Feb 22, 2016	28.92	29.28	27.98	29.28
977	NASDAQ	COOP	Fri, Feb 19, 2016	28.08	29.64	27.72	28.68
976	NASDAQ	COOP	Thu, Feb 18, 2016	28.08	28.20	27.60	28.08
975	NASDAQ	COOP	Wed, Feb 17, 2016	28.20	28.80	27.96	28.08
974	NASDAQ	COOP	Tue, Feb 16, 2016	28.32	28.80	27.72	28.20
973	NASDAQ	COOP	Fri, Feb 12, 2016	27.96	28.80	27.96	28.20
972	NASDAQ	COOP	Thu, Feb 11, 2016	28.08	28.56	27.60	27.96
971	NASDAQ	COOP	Wed, Feb 10, 2016	28.80	29.04	28.44	28.56
970	NASDAQ	COOP	Tue, Feb 9, 2016	28.32	28.68	27.72	28.68
969	NASDAQ	COOP	Mon, Feb 8, 2016	29.28	29.40	28.20	28.80
968	NASDAQ	COOP	Fri, Feb 5, 2016	30.36	30.36	29.40	29.76
967	NASDAQ	COOP	Thu, Feb 4, 2016	30.36	30.96	29.40	30.24
966	NASDAQ	COOP	Wed, Feb 3, 2016	30.12	30.84	29.40	30.24
965	NASDAQ	COOP	Tue, Feb 2, 2016	30.00	30.24	29.06	29.76
964	NASDAQ	COOP	Mon, Feb 1, 2016	28.68	30.12	28.56	30.00
963	NASDAQ	COOP	Fri, Jan 29, 2016	27.12	29.40	27.12	29.04
962	NASDAQ	COOP	Thu, Jan 28, 2016	27.72	28.08	27.12	27.24
961	NASDAQ	COOP	Wed, Jan 27, 2016	27.60	28.20	27.36	27.48
960	NASDAQ	COOP	Tue, Jan 26, 2016	27.48	27.72	27.25	27.48
959	NASDAQ	COOP	Mon, Jan 25, 2016	27.00	27.78	27.00	27.24
958	NASDAQ	COOP	Fri, Jan 22, 2016	26.28	28.20	26.28	27.00
957	NASDAQ	COOP	Thu, Jan 21, 2016	25.92	26.16	24.60	25.92
956	NASDAQ	COOP	Wed, Jan 20, 2016	26.52	26.76	24.96	25.68
955	NASDAQ	COOP	Tue, Jan 19, 2016	27.60	28.49	26.64	26.76
954	NASDAQ	COOP	Fri, Jan 15, 2016	27.60	27.72	26.76	27.48
953	NASDAQ	COOP	Thu, Jan 14, 2016	28.80	28.80	27.60	27.84
952	NASDAQ	COOP	Wed, Jan 13, 2016	29.40	29.40	28.08	28.32
951	NASDAQ	COOP	Tue, Jan 12, 2016	29.28	29.76	28.44	28.80
950	NASDAQ	COOP	Mon, Jan 11, 2016	28.92	29.88	28.50	29.52
949	NASDAQ	COOP	Fri, Jan 8, 2016	29.76	29.76	28.68	28.92
948	NASDAQ	COOP	Thu, Jan 7, 2016	29.28	29.28	28.74	29.28
947	NASDAQ	COOP	Wed, Jan 6, 2016	30.36	30.48	29.16	29.52
946	NASDAQ	COOP	Tue, Jan 5, 2016	30.36	31.68	29.64	29.88
945	NASDAQ	COOP	Mon, Jan 4, 2016	30.60	30.96	29.04	30.96
944	NASDAQ	COOP	Thu, Dec 31, 2015	29.40	31.08	29.16	31.08
943	NASDAQ	COOP	Wed, Dec 30, 2015	30.00	30.00	29.04	29.40
942	NASDAQ	COOP	Tue, Dec 29, 2015	28.80	29.88	28.80	29.64
941	NASDAQ	COOP	Mon, Dec 28, 2015	28.92	29.40	28.92	29.04
940	NASDAQ	COOP	Thu, Dec 24, 2015	29.52	29.52	28.80	29.04
939	NASDAQ	COOP	Wed, Dec 23, 2015	29.52	29.52	28.80	29.52
938	NASDAQ	COOP	Tue, Dec 22, 2015	28.68	30.00	28.08	29.10
937	NASDAQ	COOP	Mon, Dec 21, 2015	30.12	30.52	27.85	28.20
936	NASDAQ	COOP	Fri, Dec 18, 2015	33.36	33.72	28.20	28.56
935	NASDAQ	COOP	Thu, Dec 17, 2015	32.76	33.72	32.64	33.36
934	NASDAQ	COOP	Wed, Dec 16, 2015	31.08	33.12	31.08	32.76
933	NASDAQ	COOP	Tue, Dec 15, 2015	31.68	32.52	30.84	30.96
932	NASDAQ	COOP	Mon, Dec 14, 2015	31.32	33.72	31.32	31.68
931	NASDAQ	COOP	Fri, Dec 11, 2015	31.92	33.60	31.56	31.68
930	NASDAQ	COOP	Thu, Dec 10, 2015	33.36	34.20	32.64	33.72
929	NASDAQ	COOP	Wed, Dec 9, 2015	33.84	34.68	33.00	33.96
928	NASDAQ	COOP	Tue, Dec 8, 2015	30.84	35.28	30.84	34.68
927	NASDAQ	COOP	Mon, Dec 7, 2015	28.68	31.80	28.68	30.84
926	NASDAQ	COOP	Fri, Dec 4, 2015	29.28	29.28	28.97	29.04
925	NASDAQ	COOP	Thu, Dec 3, 2015	29.04	29.52	29.04	29.28
924	NASDAQ	COOP	Wed, Dec 2, 2015	29.88	29.88	29.04	29.16
923	NASDAQ	COOP	Tue, Dec 1, 2015	29.28	29.76	28.08	29.76
922	NASDAQ	COOP	Mon, Nov 30, 2015	28.92	29.66	28.92	29.40
921	NASDAQ	COOP	Fri, Nov 27, 2015	28.92	29.28	28.80	29.28
920	NASDAQ	COOP	Wed, Nov 25, 2015	28.44	29.64	28.44	29.28
919	NASDAQ	COOP	Tue, Nov 24, 2015	28.80	29.16	27.84	28.44
918	NASDAQ	COOP	Mon, Nov 23, 2015	29.16	29.16	28.50	28.56
917	NASDAQ	COOP	Fri, Nov 20, 2015	28.80	29.40	28.20	29.16
916	NASDAQ	COOP	Thu, Nov 19, 2015	28.44	29.10	28.20	28.80
915	NASDAQ	COOP	Wed, Nov 18, 2015	28.20	28.80	28.08	28.80
914	NASDAQ	COOP	Tue, Nov 17, 2015	27.84	29.40	27.60	28.44
913	NASDAQ	COOP	Mon, Nov 16, 2015	27.48	28.80	27.48	28.20
912	NASDAQ	COOP	Fri, Nov 13, 2015	27.00	27.60	27.00	27.48
911	NASDAQ	COOP	Thu, Nov 12, 2015	27.36	27.84	27.36	27.72
910	NASDAQ	COOP	Wed, Nov 11, 2015	27.84	28.20	27.11	28.20
909	NASDAQ	COOP	Tue, Nov 10, 2015	27.72	27.97	27.12	27.96
908	NASDAQ	COOP	Mon, Nov 9, 2015	27.97	28.20	27.84	28.20
907	NASDAQ	COOP	Fri, Nov 6, 2015	28.32	28.80	27.84	28.08
906	NASDAQ	COOP	Thu, Nov 5, 2015	28.08	28.32	27.84	28.32
905	NASDAQ	COOP	Wed, Nov 4, 2015	27.84	28.20	27.72	28.08
904	NASDAQ	COOP	Tue, Nov 3, 2015	28.20	28.68	27.84	27.96
903	NASDAQ	COOP	Mon, Nov 2, 2015	27.72	28.20	27.72	28.20
902	NASDAQ	COOP	Fri, Oct 30, 2015	28.44	28.44	27.72	28.08
901	NASDAQ	COOP	Thu, Oct 29, 2015	27.48	28.44	27.36	28.44
900	NASDAQ	COOP	Wed, Oct 28, 2015	28.85	29.04	28.20	28.44
899	NASDAQ	COOP	Tue, Oct 27, 2015	29.52	29.52	28.44	28.80
898	NASDAQ	COOP	Mon, Oct 26, 2015	28.92	29.34	28.80	29.16
897	NASDAQ	COOP	Fri, Oct 23, 2015	29.34	29.76	29.04	29.28
896	NASDAQ	COOP	Thu, Oct 22, 2015	29.04	29.64	29.04	29.40
895	NASDAQ	COOP	Wed, Oct 21, 2015	28.80	29.52	28.80	29.28
894	NASDAQ	COOP	Tue, Oct 20, 2015	29.52	29.52	28.80	29.16
893	NASDAQ	COOP	Mon, Oct 19, 2015	30.00	30.72	29.64	29.64
892	NASDAQ	COOP	Fri, Oct 16, 2015	29.40	30.36	28.92	30.00
891	NASDAQ	COOP	Thu, Oct 15, 2015	30.12	30.12	29.04	29.52
890	NASDAQ	COOP	Wed, Oct 14, 2015	30.48	30.48	28.68	30.00
889	NASDAQ	COOP	Tue, Oct 13, 2015	30.84	31.08	30.30	31.08
888	NASDAQ	COOP	Mon, Oct 12, 2015	30.96	31.08	30.84	30.96
887	NASDAQ	COOP	Fri, Oct 9, 2015	31.20	31.20	30.84	30.96
886	NASDAQ	COOP	Thu, Oct 8, 2015	30.84	31.20	30.84	31.08
885	NASDAQ	COOP	Wed, Oct 7, 2015	31.20	31.20	30.84	31.08
884	NASDAQ	COOP	Tue, Oct 6, 2015	31.20	31.20	30.84	31.08
883	NASDAQ	COOP	Mon, Oct 5, 2015	30.84	31.20	30.84	30.84
882	NASDAQ	COOP	Fri, Oct 2, 2015	31.44	31.56	30.72	31.00
881	NASDAQ	COOP	Thu, Oct 1, 2015	30.60	31.39	30.60	30.84
880	NASDAQ	COOP	Wed, Sep 30, 2015	32.16	32.16	30.60	31.20
879	NASDAQ	COOP	Tue, Sep 29, 2015	32.88	32.88	30.60	31.80
878	NASDAQ	COOP	Fri, Sep 25, 2015	30.96	33.36	30.95	32.28
877	NASDAQ	COOP	Thu, Sep 24, 2015	29.52	30.60	29.16	29.16
876	NASDAQ	COOP	Wed, Sep 23, 2015	29.76	29.88	29.04	29.04
875	NASDAQ	COOP	Tue, Sep 22, 2015	30.16	30.36	29.76	29.76
874	NASDAQ	COOP	Mon, Sep 21, 2015	30.12	31.20	30.12	30.24
873	NASDAQ	COOP	Fri, Sep 18, 2015	30.00	31.20	29.88	31.20
872	NASDAQ	COOP	Thu, Sep 17, 2015	30.00	30.24	30.00	30.12
871	NASDAQ	COOP	Wed, Sep 16, 2015	29.76	30.48	29.76	30.12
870	NASDAQ	COOP	Tue, Sep 15, 2015	30.00	30.60	29.40	29.76
869	NASDAQ	COOP	Mon, Sep 14, 2015	30.24	30.24	29.52	30.24
868	NASDAQ	COOP	Fri, Sep 11, 2015	29.40	30.24	29.04	30.24
867	NASDAQ	COOP	Thu, Sep 10, 2015	30.12	30.24	29.16	29.88
866	NASDAQ	COOP	Wed, Sep 9, 2015	27.72	30.64	27.72	30.12
865	NASDAQ	COOP	Tue, Sep 8, 2015	27.00	27.84	27.00	27.84
864	NASDAQ	COOP	Fri, Sep 4, 2015	27.24	27.24	27.12	27.12
863	NASDAQ	COOP	Thu, Sep 3, 2015	27.48	27.48	27.24	27.24
862	NASDAQ	COOP	Wed, Sep 2, 2015	27.60	27.60	27.12	27.24
861	NASDAQ	COOP	Tue, Sep 1, 2015	27.48	27.96	27.24	27.60
860	NASDAQ	COOP	Mon, Aug 31, 2015	27.60	27.96	27.12	27.60
859	NASDAQ	COOP	Fri, Aug 28, 2015	27.84	28.08	27.36	27.72
858	NASDAQ	COOP	Thu, Aug 27, 2015	28.25	28.25	27.60	27.96
857	NASDAQ	COOP	Wed, Aug 26, 2015	28.20	28.32	27.96	28.20
856	NASDAQ	COOP	Tue, Aug 25, 2015	27.24	28.56	27.12	27.72
855	NASDAQ	COOP	Mon, Aug 24, 2015	27.48	28.08	25.44	27.24
854	NASDAQ	COOP	Fri, Aug 21, 2015	28.08	28.08	27.00	27.31
853	NASDAQ	COOP	Thu, Aug 20, 2015	27.84	28.08	27.72	27.96
852	NASDAQ	COOP	Wed, Aug 19, 2015	27.60	27.84	27.48	27.84
851	NASDAQ	COOP	Tue, Aug 18, 2015	27.84	28.20	27.48	27.84
850	NASDAQ	COOP	Mon, Aug 17, 2015	28.68	28.68	27.36	28.08
849	NASDAQ	COOP	Fri, Aug 14, 2015	29.28	29.28	28.20	28.46
848	NASDAQ	COOP	Thu, Aug 13, 2015	28.32	29.69	28.08	29.28
847	NASDAQ	COOP	Wed, Aug 12, 2015	27.24	28.68	27.24	28.20
846	NASDAQ	COOP	Tue, Aug 11, 2015	28.44	28.80	26.88	28.20
845	NASDAQ	COOP	Mon, Aug 10, 2015	28.80	28.81	28.20	28.68
844	NASDAQ	COOP	Fri, Aug 7, 2015	29.28	29.88	28.68	28.92
843	NASDAQ	COOP	Thu, Aug 6, 2015	29.76	30.00	28.80	29.40
842	NASDAQ	COOP	Wed, Aug 5, 2015	29.72	30.12	29.40	29.88
841	NASDAQ	COOP	Tue, Aug 4, 2015	29.64	31.44	29.04	29.64
840	NASDAQ	COOP	Mon, Aug 3, 2015	30.24	30.48	29.52	29.64
839	NASDAQ	COOP	Fri, Jul 31, 2015	29.88	30.60	29.88	30.36
838	NASDAQ	COOP	Thu, Jul 30, 2015	29.88	30.24	29.52	30.24
837	NASDAQ	COOP	Wed, Jul 29, 2015	29.40	30.00	29.40	29.88
836	NASDAQ	COOP	Tue, Jul 28, 2015	30.36	30.96	29.40	29.88
835	NASDAQ	COOP	Mon, Jul 27, 2015	30.84	31.08	29.04	30.60
834	NASDAQ	COOP	Fri, Jul 24, 2015	31.20	31.20	30.24	30.72
833	NASDAQ	COOP	Thu, Jul 23, 2015	31.56	31.80	30.24	31.20
832	NASDAQ	COOP	Wed, Jul 22, 2015	33.00	33.12	31.56	31.80
831	NASDAQ	COOP	Tue, Jul 21, 2015	34.44	34.44	32.88	33.00
830	NASDAQ	COOP	Mon, Jul 20, 2015	33.60	34.80	33.60	34.44
829	NASDAQ	COOP	Fri, Jul 17, 2015	32.76	34.32	32.76	34.08
828	NASDAQ	COOP	Thu, Jul 16, 2015	30.72	33.00	30.72	33.00
827	NASDAQ	COOP	Wed, Jul 15, 2015	30.66	31.44	30.60	30.96
826	NASDAQ	COOP	Tue, Jul 14, 2015	30.48	30.84	30.24	30.72
825	NASDAQ	COOP	Mon, Jul 13, 2015	30.48	30.72	30.36	30.72
824	NASDAQ	COOP	Fri, Jul 10, 2015	30.48	30.72	30.36	30.60
823	NASDAQ	COOP	Thu, Jul 9, 2015	30.36	30.96	30.00	30.36
822	NASDAQ	COOP	Wed, Jul 8, 2015	30.12	30.48	29.46	30.48
821	NASDAQ	COOP	Tue, Jul 7, 2015	30.72	31.01	29.04	30.37
820	NASDAQ	COOP	Mon, Jul 6, 2015	30.48	31.56	30.00	30.96
819	NASDAQ	COOP	Thu, Jul 2, 2015	31.32	31.44	30.48	31.08
818	NASDAQ	COOP	Wed, Jul 1, 2015	31.44	32.40	31.08	31.44
817	NASDAQ	COOP	Tue, Jun 30, 2015	30.96	31.68	30.96	31.32
816	NASDAQ	COOP	Mon, Jun 29, 2015	31.08	31.68	30.60	31.08
815	NASDAQ	COOP	Fri, Jun 26, 2015	31.56	31.68	31.20	31.68
814	NASDAQ	COOP	Thu, Jun 25, 2015	32.76	33.00	31.20	31.56
813	NASDAQ	COOP	Wed, Jun 24, 2015	33.00	33.14	32.52	32.78
812	NASDAQ	COOP	Tue, Jun 23, 2015	33.00	33.48	32.88	33.24
811	NASDAQ	COOP	Mon, Jun 22, 2015	33.02	33.48	33.00	33.00
810	NASDAQ	COOP	Fri, Jun 19, 2015	33.24	33.48	32.76	33.12
809	NASDAQ	COOP	Thu, Jun 18, 2015	33.36	33.60	33.12	33.24
808	NASDAQ	COOP	Wed, Jun 17, 2015	33.24	33.24	33.00	33.00
807	NASDAQ	COOP	Tue, Jun 16, 2015	33.48	33.60	33.00	33.24
806	NASDAQ	COOP	Mon, Jun 15, 2015	33.36	33.60	33.00	33.48
805	NASDAQ	COOP	Fri, Jun 12, 2015	33.60	33.72	33.00	33.36
804	NASDAQ	COOP	Thu, Jun 11, 2015	33.00	33.60	33.00	33.60
803	NASDAQ	COOP	Wed, Jun 10, 2015	33.00	33.60	32.88	33.00
802	NASDAQ	COOP	Tue, Jun 9, 2015	33.48	33.53	32.28	33.00
801	NASDAQ	COOP	Mon, Jun 8, 2015	33.60	34.08	33.43	33.60
800	NASDAQ	COOP	Fri, Jun 5, 2015	33.84	33.96	33.72	33.84
799	NASDAQ	COOP	Thu, Jun 4, 2015	34.44	34.80	33.60	33.72
798	NASDAQ	COOP	Wed, Jun 3, 2015	33.96	34.68	33.36	34.56
797	NASDAQ	COOP	Tue, Jun 2, 2015	33.36	34.20	33.36	33.96
796	NASDAQ	COOP	Mon, Jun 1, 2015	34.32	34.80	33.36	33.60
795	NASDAQ	COOP	Fri, May 29, 2015	33.00	34.80	32.52	34.20
794	NASDAQ	COOP	Thu, May 28, 2015	33.12	33.24	31.68	33.12
793	NASDAQ	COOP	Wed, May 27, 2015	34.20	34.20	33.12	33.36
792	NASDAQ	COOP	Tue, May 26, 2015	34.74	34.93	33.72	34.08
791	NASDAQ	COOP	Fri, May 22, 2015	35.04	35.52	34.32	35.16
790	NASDAQ	COOP	Thu, May 21, 2015	35.40	35.88	35.04	35.28
789	NASDAQ	COOP	Wed, May 20, 2015	36.24	36.36	34.56	35.88
788	NASDAQ	COOP	Tue, May 19, 2015	36.00	37.56	35.52	36.00
787	NASDAQ	COOP	Mon, May 18, 2015	33.24	36.12	33.00	36.12
786	NASDAQ	COOP	Fri, May 15, 2015	32.52	33.24	32.52	33.12
785	NASDAQ	COOP	Thu, May 14, 2015	32.52	32.76	32.34	32.76
784	NASDAQ	COOP	Wed, May 13, 2015	32.52	32.76	32.28	32.45
783	NASDAQ	COOP	Tue, May 12, 2015	32.52	32.68	32.28	32.40
782	NASDAQ	COOP	Mon, May 11, 2015	32.76	33.00	32.52	32.64
781	NASDAQ	COOP	Fri, May 8, 2015	33.00	33.24	32.52	32.88
780	NASDAQ	COOP	Thu, May 7, 2015	33.00	33.48	32.76	33.12
779	NASDAQ	COOP	Wed, May 6, 2015	32.64	33.00	32.40	32.64
778	NASDAQ	COOP	Tue, May 5, 2015	32.52	33.12	32.28	32.76
777	NASDAQ	COOP	Mon, May 4, 2015	31.68	33.12	31.68	32.52
776	NASDAQ	COOP	Fri, May 1, 2015	30.24	32.16	30.24	31.80
775	NASDAQ	COOP	Thu, Apr 30, 2015	31.08	31.20	30.24	30.96
774	NASDAQ	COOP	Wed, Apr 29, 2015	31.20	31.20	29.40	30.96
773	NASDAQ	COOP	Tue, Apr 28, 2015	31.68	32.04	31.20	31.20
772	NASDAQ	COOP	Mon, Apr 27, 2015	31.32	32.16	31.20	31.80
771	NASDAQ	COOP	Fri, Apr 24, 2015	31.14	31.56	31.08	31.32
770	NASDAQ	COOP	Thu, Apr 23, 2015	30.60	31.20	30.60	31.08
769	NASDAQ	COOP	Wed, Apr 22, 2015	31.08	31.56	30.36	30.60
768	NASDAQ	COOP	Tue, Apr 21, 2015	30.12	31.80	30.00	30.84
767	NASDAQ	COOP	Mon, Apr 20, 2015	29.40	30.12	29.40	30.00
766	NASDAQ	COOP	Fri, Apr 17, 2015	29.46	29.88	29.40	29.76
765	NASDAQ	COOP	Thu, Apr 16, 2015	29.16	30.00	29.16	29.76
764	NASDAQ	COOP	Wed, Apr 15, 2015	28.80	29.88	28.80	29.40
763	NASDAQ	COOP	Tue, Apr 14, 2015	30.00	30.00	28.92	29.64
762	NASDAQ	COOP	Mon, Apr 13, 2015	29.52	30.00	28.80	29.88
761	NASDAQ	COOP	Fri, Apr 10, 2015	30.00	30.00	29.04	30.00
760	NASDAQ	COOP	Thu, Apr 9, 2015	29.04	30.00	28.80	29.76
759	NASDAQ	COOP	Wed, Apr 8, 2015	29.40	30.00	28.68	29.88
758	NASDAQ	COOP	Tue, Apr 7, 2015	27.60	29.22	27.60	28.80
757	NASDAQ	COOP	Mon, Apr 6, 2015	27.36	28.68	27.00	28.20
756	NASDAQ	COOP	Thu, Apr 2, 2015	26.04	27.48	25.92	27.24
755	NASDAQ	COOP	Wed, Apr 1, 2015	26.16	26.52	26.04	26.40
754	NASDAQ	COOP	Tue, Mar 31, 2015	26.52	27.60	26.40	26.40
753	NASDAQ	COOP	Mon, Mar 30, 2015	27.12	27.60	26.76	27.00
752	NASDAQ	COOP	Fri, Mar 27, 2015	27.60	27.60	26.88	27.12
751	NASDAQ	COOP	Thu, Mar 26, 2015	27.00	27.60	27.00	27.36
750	NASDAQ	COOP	Wed, Mar 25, 2015	27.84	27.84	27.36	27.48
749	NASDAQ	COOP	Tue, Mar 24, 2015	27.60	28.44	27.60	27.84
748	NASDAQ	COOP	Mon, Mar 23, 2015	28.80	28.80	27.36	28.44
747	NASDAQ	COOP	Fri, Mar 20, 2015	28.20	28.20	27.60	27.96
746	NASDAQ	COOP	Thu, Mar 19, 2015	28.20	28.20	27.96	27.96
745	NASDAQ	COOP	Wed, Mar 18, 2015	28.20	28.20	27.60	28.08
744	NASDAQ	COOP	Tue, Mar 17, 2015	28.20	28.80	27.84	28.20
743	NASDAQ	COOP	Mon, Mar 16, 2015	27.60	28.20	26.88	28.20
742	NASDAQ	COOP	Fri, Mar 13, 2015	28.20	28.50	26.88	27.84
741	NASDAQ	COOP	Thu, Mar 12, 2015	28.92	28.92	28.20	28.56
740	NASDAQ	COOP	Wed, Mar 11, 2015	28.44	29.04	28.44	28.68
739	NASDAQ	COOP	Tue, Mar 10, 2015	29.16	29.16	28.80	29.04
738	NASDAQ	COOP	Mon, Mar 9, 2015	29.40	29.76	28.68	29.04
737	NASDAQ	COOP	Fri, Mar 6, 2015	28.80	29.28	28.08	29.28
736	NASDAQ	COOP	Thu, Mar 5, 2015	30.48	30.48	28.80	29.76
735	NASDAQ	COOP	Wed, Mar 4, 2015	30.60	30.60	30.00	30.24
734	NASDAQ	COOP	Tue, Mar 3, 2015	30.00	30.96	30.00	30.60
733	NASDAQ	COOP	Mon, Mar 2, 2015	30.60	31.20	30.48	30.60
732	NASDAQ	COOP	Fri, Feb 27, 2015	31.08	31.20	30.00	30.60
731	NASDAQ	COOP	Thu, Feb 26, 2015	28.32	31.68	27.84	30.60
730	NASDAQ	COOP	Wed, Feb 25, 2015	25.80	28.92	25.80	27.84
729	NASDAQ	COOP	Tue, Feb 24, 2015	26.16	26.40	25.80	26.40
728	NASDAQ	COOP	Mon, Feb 23, 2015	25.80	26.40	25.80	26.40
727	NASDAQ	COOP	Fri, Feb 20, 2015	26.16	26.40	25.92	26.40
726	NASDAQ	COOP	Thu, Feb 19, 2015	25.92	26.40	25.92	26.16
725	NASDAQ	COOP	Wed, Feb 18, 2015	25.80	26.40	25.80	26.40
724	NASDAQ	COOP	Tue, Feb 17, 2015	26.28	26.40	25.80	26.04
723	NASDAQ	COOP	Fri, Feb 13, 2015	26.40	26.40	26.16	26.40
722	NASDAQ	COOP	Thu, Feb 12, 2015	26.40	26.40	26.28	26.40
721	NASDAQ	COOP	Wed, Feb 11, 2015	26.76	26.76	26.16	26.40
720	NASDAQ	COOP	Tue, Feb 10, 2015	25.80	26.76	25.80	26.64
719	NASDAQ	COOP	Mon, Feb 9, 2015	26.28	26.40	26.16	26.40
718	NASDAQ	COOP	Fri, Feb 6, 2015	26.04	26.64	25.80	26.28
717	NASDAQ	COOP	Thu, Feb 5, 2015	25.92	26.04	25.80	25.80
716	NASDAQ	COOP	Wed, Feb 4, 2015	26.04	26.04	25.80	25.92
715	NASDAQ	COOP	Tue, Feb 3, 2015	25.44	26.04	25.44	25.80
714	NASDAQ	COOP	Mon, Feb 2, 2015	25.44	26.16	25.44	25.80
713	NASDAQ	COOP	Fri, Jan 30, 2015	26.04	26.04	25.68	25.80
712	NASDAQ	COOP	Thu, Jan 29, 2015	25.80	26.40	25.80	25.80
711	NASDAQ	COOP	Wed, Jan 28, 2015	25.80	26.40	25.80	26.16
710	NASDAQ	COOP	Tue, Jan 27, 2015	25.32	25.92	25.20	25.92
709	NASDAQ	COOP	Mon, Jan 26, 2015	26.40	26.40	25.32	25.80
708	NASDAQ	COOP	Fri, Jan 23, 2015	26.28	26.40	25.80	26.40
707	NASDAQ	COOP	Thu, Jan 22, 2015	25.80	26.16	25.68	26.16
706	NASDAQ	COOP	Wed, Jan 21, 2015	26.40	26.40	25.80	26.16
705	NASDAQ	COOP	Tue, Jan 20, 2015	25.20	26.40	25.20	26.28
704	NASDAQ	COOP	Fri, Jan 16, 2015	25.44	26.40	25.44	26.16
703	NASDAQ	COOP	Thu, Jan 15, 2015	26.28	26.34	25.68	26.16
702	NASDAQ	COOP	Wed, Jan 14, 2015	26.28	26.52	26.16	26.28
701	NASDAQ	COOP	Tue, Jan 13, 2015	26.34	26.52	26.16	26.16
700	NASDAQ	COOP	Mon, Jan 12, 2015	26.88	27.00	26.16	26.28
699	NASDAQ	COOP	Fri, Jan 9, 2015	26.40	26.40	26.04	26.28
698	NASDAQ	COOP	Thu, Jan 8, 2015	25.56	26.34	25.56	26.04
697	NASDAQ	COOP	Wed, Jan 7, 2015	25.92	26.28	25.32	26.28
696	NASDAQ	COOP	Tue, Jan 6, 2015	26.40	26.40	25.80	26.16
695	NASDAQ	COOP	Mon, Jan 5, 2015	26.40	28.80	21.00	26.40
694	NASDAQ	COOP	Fri, Jan 2, 2015	25.80	27.00	25.20	26.40
693	NASDAQ	COOP	Wed, Dec 31, 2014	24.24	25.32	24.00	24.60
692	NASDAQ	COOP	Tue, Dec 30, 2014	25.44	25.80	24.84	25.32
691	NASDAQ	COOP	Mon, Dec 29, 2014	25.20	28.20	24.72	25.54
690	NASDAQ	COOP	Fri, Dec 26, 2014	25.44	26.04	25.20	25.56
689	NASDAQ	COOP	Wed, Dec 24, 2014	28.67	28.67	25.20	25.68
688	NASDAQ	COOP	Tue, Dec 23, 2014	27.84	28.80	24.60	26.43
687	NASDAQ	COOP	Mon, Dec 22, 2014	26.52	32.40	25.20	27.96
686	NASDAQ	COOP	Fri, Dec 19, 2014	22.56	22.56	21.60	22.56
685	NASDAQ	COOP	Thu, Dec 18, 2014	21.60	23.40	21.60	21.84
684	NASDAQ	COOP	Wed, Dec 17, 2014	22.20	22.80	21.60	21.96
683	NASDAQ	COOP	Tue, Dec 16, 2014	21.60	23.40	21.60	22.80
682	NASDAQ	COOP	Mon, Dec 15, 2014	24.00	24.24	22.80	23.40
681	NASDAQ	COOP	Fri, Dec 12, 2014	24.00	24.60	24.00	24.24
680	NASDAQ	COOP	Thu, Dec 11, 2014	23.76	24.36	23.76	24.00
679	NASDAQ	COOP	Wed, Dec 10, 2014	24.00	24.48	24.00	24.00
678	NASDAQ	COOP	Tue, Dec 9, 2014	24.00	24.60	24.00	24.12
677	NASDAQ	COOP	Mon, Dec 8, 2014	24.00	24.60	24.00	24.60
676	NASDAQ	COOP	Fri, Dec 5, 2014	24.00	25.20	24.00	24.36
675	NASDAQ	COOP	Thu, Dec 4, 2014	24.62	25.80	24.00	24.60
674	NASDAQ	COOP	Wed, Dec 3, 2014	24.00	27.60	24.00	24.96
673	NASDAQ	COOP	Tue, Dec 2, 2014	26.40	27.60	24.00	24.00
672	NASDAQ	COOP	Mon, Dec 1, 2014	24.00	27.48	22.80	26.40
671	NASDAQ	COOP	Fri, Nov 28, 2014	24.12	24.60	22.80	24.00
670	NASDAQ	COOP	Wed, Nov 26, 2014	21.84	24.00	21.60	24.00
669	NASDAQ	COOP	Tue, Nov 25, 2014	21.60	22.20	21.36	22.20
668	NASDAQ	COOP	Mon, Nov 24, 2014	20.16	22.08	20.16	21.84
667	NASDAQ	COOP	Fri, Nov 21, 2014	21.00	21.60	20.40	20.88
666	NASDAQ	COOP	Thu, Nov 20, 2014	20.64	21.36	20.40	21.00
665	NASDAQ	COOP	Wed, Nov 19, 2014	20.64	21.60	20.64	21.36
664	NASDAQ	COOP	Tue, Nov 18, 2014	20.52	21.48	20.52	21.00
663	NASDAQ	COOP	Mon, Nov 17, 2014	21.00	22.08	19.44	21.00
662	NASDAQ	COOP	Fri, Nov 14, 2014	22.20	22.20	21.48	21.96
661	NASDAQ	COOP	Thu, Nov 13, 2014	23.40	23.76	23.40	23.76
660	NASDAQ	COOP	Wed, Nov 12, 2014	23.88	23.88	23.40	23.76
659	NASDAQ	COOP	Tue, Nov 11, 2014	23.40	24.00	23.40	24.00
658	NASDAQ	COOP	Mon, Nov 10, 2014	24.12	24.60	23.40	24.00
657	NASDAQ	COOP	Fri, Nov 7, 2014	24.00	24.60	24.00	24.48
656	NASDAQ	COOP	Thu, Nov 6, 2014	25.44	25.80	24.72	24.96
655	NASDAQ	COOP	Wed, Nov 5, 2014	24.06	25.80	24.00	25.44
654	NASDAQ	COOP	Tue, Nov 4, 2014	24.12	24.72	23.40	24.00
653	NASDAQ	COOP	Mon, Nov 3, 2014	25.80	25.80	24.00	24.36
652	NASDAQ	COOP	Fri, Oct 31, 2014	23.40	26.40	23.40	25.80
651	NASDAQ	COOP	Thu, Oct 30, 2014	25.80	26.40	25.20	25.44
650	NASDAQ	COOP	Wed, Oct 29, 2014	26.40	26.64	25.20	26.40
649	NASDAQ	COOP	Tue, Oct 28, 2014	25.20	27.00	25.20	26.52
648	NASDAQ	COOP	Mon, Oct 27, 2014	26.40	27.96	26.40	27.00
647	NASDAQ	COOP	Fri, Oct 24, 2014	26.52	27.00	26.04	27.00
646	NASDAQ	COOP	Thu, Oct 23, 2014	25.92	50.40	25.92	26.76
645	NASDAQ	COOP	Wed, Oct 22, 2014	25.92	27.00	25.92	25.92
644	NASDAQ	COOP	Tue, Oct 21, 2014	26.40	27.00	24.72	26.40
643	NASDAQ	COOP	Mon, Oct 20, 2014	28.20	28.92	26.40	26.52
642	NASDAQ	COOP	Fri, Oct 17, 2014	25.32	28.68	25.32	28.68
641	NASDAQ	COOP	Thu, Oct 16, 2014	24.60	26.16	24.60	24.96
640	NASDAQ	COOP	Tue, Oct 14, 2014	24.12	26.40	24.00	25.08
639	NASDAQ	COOP	Mon, Oct 13, 2014	25.68	26.70	24.00	24.60
638	NASDAQ	COOP	Fri, Oct 10, 2014	27.12	27.60	25.56	26.04
637	NASDAQ	COOP	Thu, Oct 9, 2014	27.48	39.66	27.48	27.60
636	NASDAQ	COOP	Wed, Oct 8, 2014	27.84	28.32	27.60	28.20
635	NASDAQ	COOP	Tue, Oct 7, 2014	27.84	29.76	27.84	28.44
634	NASDAQ	COOP	Mon, Oct 6, 2014	30.00	30.00	28.92	29.04
633	NASDAQ	COOP	Fri, Oct 3, 2014	29.40	30.60	29.04	30.00
632	NASDAQ	COOP	Thu, Oct 2, 2014	27.60	31.80	27.60	29.52
631	NASDAQ	COOP	Wed, Oct 1, 2014	30.72	31.92	30.72	31.92
630	NASDAQ	COOP	Tue, Sep 30, 2014	31.20	32.40	30.60	32.04
629	NASDAQ	COOP	Mon, Sep 29, 2014	31.20	32.28	30.60	32.28
628	NASDAQ	COOP	Fri, Sep 26, 2014	28.20	33.00	28.20	32.28
627	NASDAQ	COOP	Thu, Sep 25, 2014	27.72	28.20	27.72	28.20
626	NASDAQ	COOP	Wed, Sep 24, 2014	28.80	29.16	27.00	27.84
625	NASDAQ	COOP	Tue, Sep 23, 2014	30.00	30.60	28.68	29.16
624	NASDAQ	COOP	Mon, Sep 22, 2014	30.24	30.84	29.04	30.48
623	NASDAQ	COOP	Fri, Sep 19, 2014	31.20	31.32	30.36	30.84
622	NASDAQ	COOP	Thu, Sep 18, 2014	31.68	31.68	31.20	31.44
621	NASDAQ	COOP	Wed, Sep 17, 2014	31.80	32.04	31.20	31.68
620	NASDAQ	COOP	Tue, Sep 16, 2014	31.80	32.16	31.56	31.80
619	NASDAQ	COOP	Mon, Sep 15, 2014	31.92	32.40	31.56	32.16
618	NASDAQ	COOP	Fri, Sep 12, 2014	31.68	32.64	31.68	32.16
617	NASDAQ	COOP	Thu, Sep 11, 2014	32.10	32.76	31.80	31.80
616	NASDAQ	COOP	Wed, Sep 10, 2014	31.80	32.76	31.80	32.28
615	NASDAQ	COOP	Tue, Sep 9, 2014	31.80	32.76	31.80	32.52
614	NASDAQ	COOP	Mon, Sep 8, 2014	32.40	32.76	32.40	32.64
613	NASDAQ	COOP	Fri, Sep 5, 2014	31.80	32.76	31.80	32.40
612	NASDAQ	COOP	Thu, Sep 4, 2014	32.16	33.00	32.16	32.88
611	NASDAQ	COOP	Wed, Sep 3, 2014	32.40	33.00	32.40	32.88
610	NASDAQ	COOP	Tue, Sep 2, 2014	31.80	33.24	31.80	33.00
609	NASDAQ	COOP	Fri, Aug 29, 2014	32.16	33.00	31.80	33.00
608	NASDAQ	COOP	Thu, Aug 28, 2014	33.00	33.60	32.40	32.64
607	NASDAQ	COOP	Wed, Aug 27, 2014	33.36	33.36	32.40	33.00
606	NASDAQ	COOP	Tue, Aug 26, 2014	33.24	34.44	32.40	32.40
605	NASDAQ	COOP	Mon, Aug 25, 2014	34.08	34.20	33.24	33.72
604	NASDAQ	COOP	Fri, Aug 22, 2014	33.24	34.08	33.12	34.08
603	NASDAQ	COOP	Thu, Aug 21, 2014	32.64	33.72	32.64	33.24
602	NASDAQ	COOP	Wed, Aug 20, 2014	32.40	33.60	32.40	33.24
601	NASDAQ	COOP	Tue, Aug 19, 2014	32.76	33.30	32.40	32.52
600	NASDAQ	COOP	Mon, Aug 18, 2014	32.40	32.76	32.40	32.76
599	NASDAQ	COOP	Fri, Aug 15, 2014	32.64	32.64	32.16	32.52
598	NASDAQ	COOP	Thu, Aug 14, 2014	32.40	32.64	31.80	32.64
597	NASDAQ	COOP	Wed, Aug 13, 2014	31.20	32.64	31.20	32.52
596	NASDAQ	COOP	Tue, Aug 12, 2014	32.52	32.64	32.16	32.64
595	NASDAQ	COOP	Mon, Aug 11, 2014	32.28	32.64	32.28	32.64
594	NASDAQ	COOP	Fri, Aug 8, 2014	32.04	32.52	32.04	32.52
593	NASDAQ	COOP	Thu, Aug 7, 2014	32.40	32.64	31.20	32.28
592	NASDAQ	COOP	Wed, Aug 6, 2014	32.28	32.40	32.16	32.28
591	NASDAQ	COOP	Tue, Aug 5, 2014	31.80	32.40	31.80	32.28
590	NASDAQ	COOP	Mon, Aug 4, 2014	32.10	32.40	31.44	32.40
589	NASDAQ	COOP	Fri, Aug 1, 2014	32.64	33.00	32.40	32.40
588	NASDAQ	COOP	Thu, Jul 31, 2014	33.00	33.12	32.40	32.64
587	NASDAQ	COOP	Wed, Jul 30, 2014	33.00	33.12	33.00	33.00
586	NASDAQ	COOP	Tue, Jul 29, 2014	33.00	33.12	33.00	33.00
585	NASDAQ	COOP	Mon, Jul 28, 2014	33.00	33.12	33.00	33.00
584	NASDAQ	COOP	Fri, Jul 25, 2014	32.40	34.20	32.40	33.00
583	NASDAQ	COOP	Thu, Jul 24, 2014	33.00	33.72	33.00	33.24
582	NASDAQ	COOP	Wed, Jul 23, 2014	33.00	33.36	33.00	33.12
581	NASDAQ	COOP	Tue, Jul 22, 2014	33.00	34.20	33.00	33.36
580	NASDAQ	COOP	Mon, Jul 21, 2014	33.60	34.20	33.00	33.24
579	NASDAQ	COOP	Fri, Jul 18, 2014	33.72	34.20	32.88	33.60
578	NASDAQ	COOP	Thu, Jul 17, 2014	34.80	34.80	33.60	33.84
577	NASDAQ	COOP	Wed, Jul 16, 2014	33.60	34.80	33.60	34.80
576	NASDAQ	COOP	Tue, Jul 15, 2014	33.24	34.80	33.24	33.84
575	NASDAQ	COOP	Mon, Jul 14, 2014	33.60	33.60	33.00	33.60
574	NASDAQ	COOP	Fri, Jul 11, 2014	32.40	33.60	32.40	33.60
573	NASDAQ	COOP	Thu, Jul 10, 2014	33.00	33.60	32.88	33.24
572	NASDAQ	COOP	Wed, Jul 9, 2014	33.24	33.60	33.00	33.36
571	NASDAQ	COOP	Tue, Jul 8, 2014	34.44	34.44	33.48	33.48
570	NASDAQ	COOP	Mon, Jul 7, 2014	34.08	34.68	33.48	33.72
569	NASDAQ	COOP	Thu, Jul 3, 2014	33.84	35.28	33.72	35.04
568	NASDAQ	COOP	Wed, Jul 2, 2014	33.00	35.40	33.00	34.92
567	NASDAQ	COOP	Tue, Jul 1, 2014	32.64	35.40	32.64	34.56
566	NASDAQ	COOP	Mon, Jun 30, 2014	33.00	34.44	33.00	33.96
565	NASDAQ	COOP	Fri, Jun 27, 2014	32.40	33.84	32.40	33.84
564	NASDAQ	COOP	Thu, Jun 26, 2014	33.00	33.60	33.00	33.00
563	NASDAQ	COOP	Wed, Jun 25, 2014	33.12	33.60	33.00	33.60
562	NASDAQ	COOP	Tue, Jun 24, 2014	33.24	33.60	33.00	33.60
561	NASDAQ	COOP	Mon, Jun 23, 2014	33.60	34.20	33.00	33.24
560	NASDAQ	COOP	Fri, Jun 20, 2014	33.84	34.20	33.00	33.60
559	NASDAQ	COOP	Thu, Jun 19, 2014	34.44	34.92	33.84	33.96
558	NASDAQ	COOP	Wed, Jun 18, 2014	35.04	35.16	33.84	34.80
557	NASDAQ	COOP	Tue, Jun 17, 2014	35.76	36.60	33.12	34.68
556	NASDAQ	COOP	Mon, Jun 16, 2014	36.00	36.72	35.34	35.76
555	NASDAQ	COOP	Fri, Jun 13, 2014	36.12	37.08	35.88	35.88
554	NASDAQ	COOP	Thu, Jun 12, 2014	33.00	36.72	33.00	36.72
553	NASDAQ	COOP	Wed, Jun 11, 2014	32.28	34.68	32.28	34.08
552	NASDAQ	COOP	Tue, Jun 10, 2014	32.28	33.84	32.28	33.00
551	NASDAQ	COOP	Mon, Jun 9, 2014	32.28	33.60	31.20	33.60
550	NASDAQ	COOP	Fri, Jun 6, 2014	31.20	34.44	31.20	33.84
549	NASDAQ	COOP	Thu, Jun 5, 2014	33.60	33.60	31.26	33.12
548	NASDAQ	COOP	Wed, Jun 4, 2014	33.60	34.68	33.36	33.48
547	NASDAQ	COOP	Tue, Jun 3, 2014	34.20	34.80	34.20	34.68
546	NASDAQ	COOP	Mon, Jun 2, 2014	33.60	35.04	33.60	34.80
545	NASDAQ	COOP	Fri, May 30, 2014	34.74	35.76	34.20	35.28
544	NASDAQ	COOP	Thu, May 29, 2014	34.80	35.52	34.56	35.28
543	NASDAQ	COOP	Wed, May 28, 2014	34.56	35.76	34.32	34.80
542	NASDAQ	COOP	Tue, May 27, 2014	34.92	37.20	34.44	34.92
541	NASDAQ	COOP	Fri, May 23, 2014	34.44	35.40	33.60	34.92
540	NASDAQ	COOP	Thu, May 22, 2014	32.16	34.20	31.80	34.20
539	NASDAQ	COOP	Wed, May 21, 2014	30.00	32.40	30.00	32.16
538	NASDAQ	COOP	Tue, May 20, 2014	30.60	31.44	30.60	30.96
537	NASDAQ	COOP	Mon, May 19, 2014	32.16	32.40	30.24	30.72
536	NASDAQ	COOP	Fri, May 16, 2014	32.04	32.16	30.60	31.20
535	NASDAQ	COOP	Thu, May 15, 2014	31.80	32.16	31.44	32.04
534	NASDAQ	COOP	Wed, May 14, 2014	32.16	32.16	31.20	32.16
533	NASDAQ	COOP	Tue, May 13, 2014	31.92	32.16	31.44	32.16
532	NASDAQ	COOP	Mon, May 12, 2014	32.88	32.88	31.80	32.16
531	NASDAQ	COOP	Fri, May 9, 2014	32.40	33.00	32.40	32.76
530	NASDAQ	COOP	Thu, May 8, 2014	32.40	32.88	32.40	32.76
529	NASDAQ	COOP	Wed, May 7, 2014	33.00	33.60	31.20	33.00
528	NASDAQ	COOP	Tue, May 6, 2014	34.20	35.16	33.24	33.60
527	NASDAQ	COOP	Mon, May 5, 2014	33.60	35.76	33.60	35.16
526	NASDAQ	COOP	Fri, May 2, 2014	33.60	35.88	33.60	35.04
525	NASDAQ	COOP	Thu, May 1, 2014	36.00	36.24	33.60	35.40
524	NASDAQ	COOP	Wed, Apr 30, 2014	37.20	37.20	32.88	36.00
523	NASDAQ	COOP	Tue, Apr 29, 2014	36.06	37.44	36.00	36.48
522	NASDAQ	COOP	Mon, Apr 28, 2014	36.24	36.84	36.24	36.72
521	NASDAQ	COOP	Fri, Apr 25, 2014	36.96	37.20	36.48	36.84
520	NASDAQ	COOP	Thu, Apr 24, 2014	36.96	38.16	36.96	37.32
519	NASDAQ	COOP	Wed, Apr 23, 2014	36.00	37.92	36.00	37.80
518	NASDAQ	COOP	Tue, Apr 22, 2014	36.84	37.80	36.60	37.80
517	NASDAQ	COOP	Mon, Apr 21, 2014	36.60	37.80	36.12	37.08
516	NASDAQ	COOP	Thu, Apr 17, 2014	37.80	38.40	36.60	37.20
515	NASDAQ	COOP	Wed, Apr 16, 2014	36.12	38.04	36.12	37.44
514	NASDAQ	COOP	Tue, Apr 15, 2014	37.80	38.40	35.88	36.24
513	NASDAQ	COOP	Mon, Apr 14, 2014	38.52	38.64	37.26	37.80
512	NASDAQ	COOP	Fri, Apr 11, 2014	38.52	39.12	38.40	39.00
511	NASDAQ	COOP	Thu, Apr 10, 2014	39.00	39.36	38.52	39.36
510	NASDAQ	COOP	Wed, Apr 9, 2014	39.12	39.96	39.00	39.48
509	NASDAQ	COOP	Tue, Apr 8, 2014	39.00	40.20	39.00	39.60
508	NASDAQ	COOP	Mon, Apr 7, 2014	39.12	41.40	38.76	39.60
507	NASDAQ	COOP	Fri, Apr 4, 2014	40.80	41.40	39.48	39.48
506	NASDAQ	COOP	Thu, Apr 3, 2014	40.92	41.64	39.60	40.56
505	NASDAQ	COOP	Wed, Apr 2, 2014	39.00	41.94	38.40	40.56
504	NASDAQ	COOP	Tue, Apr 1, 2014	39.12	39.24	38.16	38.76
503	NASDAQ	COOP	Mon, Mar 31, 2014	39.00	39.12	38.28	39.00
502	NASDAQ	COOP	Fri, Mar 28, 2014	38.88	39.12	38.04	39.00
501	NASDAQ	COOP	Thu, Mar 27, 2014	38.76	39.00	38.04	38.40
500	NASDAQ	COOP	Wed, Mar 26, 2014	39.24	39.60	38.16	38.28
499	NASDAQ	COOP	Tue, Mar 25, 2014	38.16	39.60	38.16	38.88
498	NASDAQ	COOP	Mon, Mar 24, 2014	37.92	39.90	37.80	39.00
497	NASDAQ	COOP	Fri, Mar 21, 2014	40.20	40.32	37.80	39.00
496	NASDAQ	COOP	Thu, Mar 20, 2014	41.40	41.40	39.96	40.32
495	NASDAQ	COOP	Wed, Mar 19, 2014	42.60	42.60	39.12	40.80
494	NASDAQ	COOP	Tue, Mar 18, 2014	42.00	42.60	40.92	41.40
493	NASDAQ	COOP	Mon, Mar 17, 2014	41.76	42.12	40.80	41.16
492	NASDAQ	COOP	Fri, Mar 14, 2014	38.40	40.20	36.96	40.20
491	NASDAQ	COOP	Thu, Mar 13, 2014	40.20	40.20	38.16	38.16
490	NASDAQ	COOP	Wed, Mar 12, 2014	42.00	42.00	38.40	39.60
489	NASDAQ	COOP	Tue, Mar 11, 2014	42.66	44.88	36.00	39.72
488	NASDAQ	COOP	Mon, Mar 10, 2014	39.60	41.88	39.24	41.88
487	NASDAQ	COOP	Fri, Mar 7, 2014	38.64	40.08	37.80	39.60
486	NASDAQ	COOP	Thu, Mar 6, 2014	36.48	39.48	36.48	38.52
485	NASDAQ	COOP	Wed, Mar 5, 2014	34.80	37.80	34.80	36.48
484	NASDAQ	COOP	Tue, Mar 4, 2014	33.00	35.04	33.00	34.08
483	NASDAQ	COOP	Mon, Mar 3, 2014	32.52	33.60	32.52	33.00
482	NASDAQ	COOP	Fri, Feb 28, 2014	32.40	33.48	32.28	32.88
481	NASDAQ	COOP	Thu, Feb 27, 2014	32.16	33.00	32.16	32.16
480	NASDAQ	COOP	Wed, Feb 26, 2014	32.16	33.60	32.16	32.40
479	NASDAQ	COOP	Tue, Feb 25, 2014	32.16	32.64	32.04	32.52
478	NASDAQ	COOP	Mon, Feb 24, 2014	32.04	32.64	32.04	32.40
477	NASDAQ	COOP	Fri, Feb 21, 2014	32.64	32.64	31.80	32.40
476	NASDAQ	COOP	Thu, Feb 20, 2014	32.40	32.52	31.80	32.40
475	NASDAQ	COOP	Wed, Feb 19, 2014	32.64	32.88	32.04	32.16
474	NASDAQ	COOP	Tue, Feb 18, 2014	32.40	33.00	31.80	32.28
473	NASDAQ	COOP	Fri, Feb 14, 2014	32.52	33.48	32.22	32.40
472	NASDAQ	COOP	Thu, Feb 13, 2014	32.76	33.36	32.04	32.52
471	NASDAQ	COOP	Wed, Feb 12, 2014	33.00	33.00	31.80	32.52
470	NASDAQ	COOP	Tue, Feb 11, 2014	31.20	32.94	30.60	32.40
469	NASDAQ	COOP	Mon, Feb 10, 2014	27.84	30.60	27.84	30.36
468	NASDAQ	COOP	Fri, Feb 7, 2014	28.20	29.52	28.20	28.80
467	NASDAQ	COOP	Thu, Feb 6, 2014	28.80	29.52	28.56	29.04
466	NASDAQ	COOP	Wed, Feb 5, 2014	30.60	30.60	28.20	29.16
465	NASDAQ	COOP	Tue, Feb 4, 2014	31.20	31.20	30.00	30.12
464	NASDAQ	COOP	Mon, Feb 3, 2014	31.80	31.80	30.24	30.72
463	NASDAQ	COOP	Fri, Jan 31, 2014	31.08	34.56	30.60	30.60
462	NASDAQ	COOP	Thu, Jan 30, 2014	31.20	31.20	29.40	30.00
461	NASDAQ	COOP	Wed, Jan 29, 2014	28.68	30.00	28.68	29.88
460	NASDAQ	COOP	Tue, Jan 28, 2014	30.60	30.60	29.64	29.76
459	NASDAQ	COOP	Mon, Jan 27, 2014	28.80	30.72	28.80	29.88
458	NASDAQ	COOP	Fri, Jan 24, 2014	29.76	30.00	28.20	29.52
457	NASDAQ	COOP	Thu, Jan 23, 2014	29.40	29.88	28.56	29.28
456	NASDAQ	COOP	Wed, Jan 22, 2014	29.40	29.52	29.04	29.28
455	NASDAQ	COOP	Tue, Jan 21, 2014	28.44	30.00	28.44	29.28
454	NASDAQ	COOP	Fri, Jan 17, 2014	29.16	29.88	28.92	28.92
453	NASDAQ	COOP	Thu, Jan 16, 2014	31.20	31.20	27.72	29.04
452	NASDAQ	COOP	Wed, Jan 15, 2014	32.04	32.04	30.60	31.08
451	NASDAQ	COOP	Tue, Jan 14, 2014	32.40	32.40	31.20	31.68
450	NASDAQ	COOP	Mon, Jan 13, 2014	31.92	32.40	30.12	31.80
449	NASDAQ	COOP	Fri, Jan 10, 2014	31.20	32.88	31.20	32.40
448	NASDAQ	COOP	Thu, Jan 9, 2014	32.40	32.76	31.68	32.16
447	NASDAQ	COOP	Wed, Jan 8, 2014	32.28	32.40	31.44	32.16
446	NASDAQ	COOP	Tue, Jan 7, 2014	32.88	33.00	31.20	32.28
445	NASDAQ	COOP	Mon, Jan 6, 2014	35.40	36.00	32.40	33.00
444	NASDAQ	COOP	Fri, Jan 3, 2014	35.46	35.46	34.44	35.28
443	NASDAQ	COOP	Thu, Jan 2, 2014	34.80	35.28	34.20	34.44
442	NASDAQ	COOP	Tue, Dec 31, 2013	33.24	34.08	33.24	33.84
441	NASDAQ	COOP	Mon, Dec 30, 2013	32.88	33.84	32.76	33.24
440	NASDAQ	COOP	Fri, Dec 27, 2013	32.16	34.08	32.16	32.52
439	NASDAQ	COOP	Thu, Dec 26, 2013	31.20	32.64	31.20	32.16
438	NASDAQ	COOP	Tue, Dec 24, 2013	29.52	31.20	29.04	30.72
437	NASDAQ	COOP	Mon, Dec 23, 2013	28.80	30.00	28.68	30.00
436	NASDAQ	COOP	Fri, Dec 20, 2013	31.62	32.40	27.60	30.24
435	NASDAQ	COOP	Thu, Dec 19, 2013	34.14	34.20	30.18	31.92
434	NASDAQ	COOP	Wed, Dec 18, 2013	28.50	33.60	28.50	32.04
433	NASDAQ	COOP	Tue, Dec 17, 2013	27.60	31.20	27.48	30.00
432	NASDAQ	COOP	Mon, Dec 16, 2013	26.94	27.36	20.40	27.36
431	NASDAQ	COOP	Fri, Dec 13, 2013	26.88	26.88	24.24	25.56
430	NASDAQ	COOP	Thu, Dec 12, 2013	21.00	25.56	20.40	24.72
429	NASDAQ	COOP	Wed, Dec 11, 2013	19.80	21.60	19.20	21.12
428	NASDAQ	COOP	Tue, Dec 10, 2013	18.60	20.76	18.60	20.16
427	NASDAQ	COOP	Mon, Dec 9, 2013	13.20	21.72	13.20	19.80
426	NASDAQ	COOP	Fri, Dec 6, 2013	12.96	13.56	12.96	13.20
425	NASDAQ	COOP	Thu, Dec 5, 2013	13.68	13.68	13.08	13.44
424	NASDAQ	COOP	Wed, Dec 4, 2013	13.20	13.56	13.20	13.44
423	NASDAQ	COOP	Tue, Dec 3, 2013	12.96	13.80	12.96	13.56
422	NASDAQ	COOP	Mon, Dec 2, 2013	13.08	14.16	13.08	13.68
421	NASDAQ	COOP	Fri, Nov 29, 2013	14.40	14.40	13.56	13.80
420	NASDAQ	COOP	Wed, Nov 27, 2013	12.96	13.92	12.96	13.56
419	NASDAQ	COOP	Tue, Nov 26, 2013	12.60	13.92	12.60	13.68
418	NASDAQ	COOP	Mon, Nov 25, 2013	12.60	13.68	12.60	13.68
417	NASDAQ	COOP	Fri, Nov 22, 2013	13.44	14.04	13.44	13.56
416	NASDAQ	COOP	Thu, Nov 21, 2013	13.68	14.16	13.44	13.80
415	NASDAQ	COOP	Wed, Nov 20, 2013	12.84	13.92	12.84	13.68
414	NASDAQ	COOP	Tue, Nov 19, 2013	12.84	13.80	12.72	13.80
413	NASDAQ	COOP	Mon, Nov 18, 2013	13.68	14.04	12.60	12.84
412	NASDAQ	COOP	Fri, Nov 15, 2013	13.20	14.16	13.20	14.16
411	NASDAQ	COOP	Thu, Nov 14, 2013	13.80	13.80	13.20	13.68
410	NASDAQ	COOP	Wed, Nov 13, 2013	12.72	14.04	12.72	13.56
409	NASDAQ	COOP	Tue, Nov 12, 2013	14.40	14.40	12.60	14.04
408	NASDAQ	COOP	Mon, Nov 11, 2013	11.88	14.16	11.88	14.04
407	NASDAQ	COOP	Fri, Nov 8, 2013	12.00	12.72	12.00	12.48
406	NASDAQ	COOP	Thu, Nov 7, 2013	12.12	12.36	12.12	12.12
405	NASDAQ	COOP	Wed, Nov 6, 2013	12.00	12.72	12.00	12.60
404	NASDAQ	COOP	Tue, Nov 5, 2013	12.12	12.60	11.94	12.60
403	NASDAQ	COOP	Mon, Nov 4, 2013	12.60	13.08	12.00	12.48
402	NASDAQ	COOP	Fri, Nov 1, 2013	13.08	13.20	12.84	13.08
401	NASDAQ	COOP	Thu, Oct 31, 2013	12.60	13.80	12.60	13.20
400	NASDAQ	COOP	Wed, Oct 30, 2013	13.08	13.68	12.60	13.32
399	NASDAQ	COOP	Tue, Oct 29, 2013	13.20	13.80	13.20	13.44
398	NASDAQ	COOP	Mon, Oct 28, 2013	13.80	14.16	13.44	13.80
397	NASDAQ	COOP	Fri, Oct 25, 2013	14.16	14.40	13.68	14.16
396	NASDAQ	COOP	Thu, Oct 24, 2013	13.80	14.76	13.80	14.16
395	NASDAQ	COOP	Wed, Oct 23, 2013	14.04	14.40	13.92	14.04
394	NASDAQ	COOP	Tue, Oct 22, 2013	14.04	14.28	13.62	13.92
393	NASDAQ	COOP	Mon, Oct 21, 2013	14.40	14.40	13.80	14.04
392	NASDAQ	COOP	Fri, Oct 18, 2013	15.24	15.24	13.80	14.28
391	NASDAQ	COOP	Thu, Oct 17, 2013	13.32	14.40	13.32	14.28
390	NASDAQ	COOP	Wed, Oct 16, 2013	14.40	14.76	12.96	14.28
389	NASDAQ	COOP	Tue, Oct 15, 2013	14.16	14.76	14.16	14.28
388	NASDAQ	COOP	Mon, Oct 14, 2013	14.16	14.64	14.04	14.58
387	NASDAQ	COOP	Fri, Oct 11, 2013	15.00	15.00	14.04	14.16
386	NASDAQ	COOP	Thu, Oct 10, 2013	14.28	14.40	14.16	14.16
385	NASDAQ	COOP	Wed, Oct 9, 2013	14.88	14.88	13.92	14.28
384	NASDAQ	COOP	Tue, Oct 8, 2013	14.64	14.64	14.40	14.52
383	NASDAQ	COOP	Mon, Oct 7, 2013	14.64	15.00	14.64	14.64
382	NASDAQ	COOP	Fri, Oct 4, 2013	14.64	14.88	14.52	14.64
381	NASDAQ	COOP	Thu, Oct 3, 2013	15.00	15.00	14.64	14.64
380	NASDAQ	COOP	Wed, Oct 2, 2013	14.40	15.12	14.40	14.88
379	NASDAQ	COOP	Tue, Oct 1, 2013	14.40	15.36	14.40	14.88
378	NASDAQ	COOP	Mon, Sep 30, 2013	14.76	15.36	14.28	14.64
377	NASDAQ	COOP	Fri, Sep 27, 2013	13.80	15.36	13.80	14.88
376	NASDAQ	COOP	Thu, Sep 26, 2013	13.20	15.00	13.20	14.88
375	NASDAQ	COOP	Wed, Sep 25, 2013	15.60	15.60	14.52	15.00
374	NASDAQ	COOP	Tue, Sep 24, 2013	15.84	15.84	14.40	15.24
373	NASDAQ	COOP	Mon, Sep 23, 2013	16.56	16.56	14.64	15.36
372	NASDAQ	COOP	Fri, Sep 20, 2013	16.32	16.80	13.08	15.36
371	NASDAQ	COOP	Thu, Sep 19, 2013	16.80	17.04	16.44	16.44
370	NASDAQ	COOP	Wed, Sep 18, 2013	16.68	17.04	16.32	16.56
369	NASDAQ	COOP	Tue, Sep 17, 2013	15.48	17.04	15.36	16.56
368	NASDAQ	COOP	Mon, Sep 16, 2013	13.92	15.60	13.92	15.24
367	NASDAQ	COOP	Fri, Sep 13, 2013	15.00	15.00	13.92	14.28
366	NASDAQ	COOP	Thu, Sep 12, 2013	13.80	14.40	13.44	13.92
365	NASDAQ	COOP	Wed, Sep 11, 2013	12.24	13.80	12.24	13.56
364	NASDAQ	COOP	Tue, Sep 10, 2013	12.36	12.48	12.24	12.36
363	NASDAQ	COOP	Mon, Sep 9, 2013	12.36	12.48	12.24	12.24
362	NASDAQ	COOP	Fri, Sep 6, 2013	12.24	12.60	12.12	12.48
361	NASDAQ	COOP	Thu, Sep 5, 2013	12.24	12.48	12.24	12.24
360	NASDAQ	COOP	Wed, Sep 4, 2013	12.12	12.60	12.12	12.24
359	NASDAQ	COOP	Tue, Sep 3, 2013	12.24	12.36	12.24	12.36
358	NASDAQ	COOP	Fri, Aug 30, 2013	12.24	12.60	12.24	12.24
357	NASDAQ	COOP	Thu, Aug 29, 2013	12.24	12.48	12.24	12.36
356	NASDAQ	COOP	Wed, Aug 28, 2013	12.24	12.36	12.12	12.24
355	NASDAQ	COOP	Tue, Aug 27, 2013	12.24	12.36	12.12	12.36
354	NASDAQ	COOP	Mon, Aug 26, 2013	12.00	12.36	12.00	12.24
353	NASDAQ	COOP	Fri, Aug 23, 2013	12.24	12.36	12.24	12.24
352	NASDAQ	COOP	Thu, Aug 22, 2013	12.24	12.36	12.24	12.36
351	NASDAQ	COOP	Wed, Aug 21, 2013	12.36	12.36	12.24	12.24
350	NASDAQ	COOP	Tue, Aug 20, 2013	12.24	12.48	12.12	12.24
349	NASDAQ	COOP	Mon, Aug 19, 2013	12.24	12.36	12.12	12.24
348	NASDAQ	COOP	Fri, Aug 16, 2013	12.60	12.60	12.12	12.48
347	NASDAQ	COOP	Thu, Aug 15, 2013	12.12	12.48	12.12	12.30
346	NASDAQ	COOP	Wed, Aug 14, 2013	12.00	12.48	11.88	12.12
345	NASDAQ	COOP	Tue, Aug 13, 2013	12.00	12.36	12.00	12.24
344	NASDAQ	COOP	Mon, Aug 12, 2013	12.48	12.48	12.00	12.24
343	NASDAQ	COOP	Fri, Aug 9, 2013	12.00	12.96	12.00	12.48
342	NASDAQ	COOP	Thu, Aug 8, 2013	12.24	12.60	11.88	12.60
341	NASDAQ	COOP	Wed, Aug 7, 2013	12.48	12.60	12.00	12.60
340	NASDAQ	COOP	Tue, Aug 6, 2013	12.60	12.60	11.88	12.48
339	NASDAQ	COOP	Mon, Aug 5, 2013	11.64	12.48	11.64	12.48
338	NASDAQ	COOP	Fri, Aug 2, 2013	12.00	12.00	11.28	11.64
337	NASDAQ	COOP	Thu, Aug 1, 2013	10.80	11.76	10.68	11.40
336	NASDAQ	COOP	Wed, Jul 31, 2013	10.21	10.92	10.21	10.80
335	NASDAQ	COOP	Tue, Jul 30, 2013	10.20	10.74	10.08	10.74
334	NASDAQ	COOP	Mon, Jul 29, 2013	10.68	10.68	10.20	10.44
333	NASDAQ	COOP	Fri, Jul 26, 2013	10.32	10.80	10.32	10.68
332	NASDAQ	COOP	Thu, Jul 25, 2013	10.32	10.62	9.96	10.32
331	NASDAQ	COOP	Wed, Jul 24, 2013	10.08	10.32	9.96	10.32
330	NASDAQ	COOP	Tue, Jul 23, 2013	9.73	10.50	9.73	10.20
329	NASDAQ	COOP	Mon, Jul 22, 2013	10.32	10.32	9.97	10.08
328	NASDAQ	COOP	Fri, Jul 19, 2013	10.32	10.68	10.32	10.32
327	NASDAQ	COOP	Thu, Jul 18, 2013	9.85	10.68	9.85	10.56
326	NASDAQ	COOP	Wed, Jul 17, 2013	12.00	12.00	10.32	10.56
325	NASDAQ	COOP	Tue, Jul 16, 2013	10.56	10.68	10.08	10.56
324	NASDAQ	COOP	Mon, Jul 15, 2013	9.73	10.44	9.73	10.08
323	NASDAQ	COOP	Fri, Jul 12, 2013	10.08	10.08	9.72	10.08
322	NASDAQ	COOP	Thu, Jul 11, 2013	9.61	10.08	9.61	10.08
321	NASDAQ	COOP	Wed, Jul 10, 2013	9.61	9.96	9.48	9.61
320	NASDAQ	COOP	Tue, Jul 9, 2013	9.15	9.96	9.15	9.90
319	NASDAQ	COOP	Mon, Jul 8, 2013	9.60	9.96	9.60	9.84
318	NASDAQ	COOP	Fri, Jul 5, 2013	10.08	10.08	9.38	9.72
317	NASDAQ	COOP	Wed, Jul 3, 2013	10.08	10.08	9.30	9.96
316	NASDAQ	COOP	Tue, Jul 2, 2013	9.60	10.08	9.60	9.60
315	NASDAQ	COOP	Mon, Jul 1, 2013	9.30	10.08	9.30	9.72
314	NASDAQ	COOP	Thu, Jun 27, 2013	9.48	9.60	9.24	9.60
313	NASDAQ	COOP	Wed, Jun 26, 2013	10.20	10.20	9.48	9.60
312	NASDAQ	COOP	Tue, Jun 25, 2013	9.85	10.44	9.84	10.14
311	NASDAQ	COOP	Mon, Jun 24, 2013	10.24	10.24	9.68	10.20
310	NASDAQ	COOP	Fri, Jun 21, 2013	10.56	10.57	10.09	10.38
309	NASDAQ	COOP	Thu, Jun 20, 2013	9.96	10.56	9.96	10.44
308	NASDAQ	COOP	Wed, Jun 19, 2013	9.60	10.55	9.60	10.32
307	NASDAQ	COOP	Tue, Jun 18, 2013	9.48	10.52	9.48	10.44
306	NASDAQ	COOP	Mon, Jun 17, 2013	9.00	10.20	9.00	9.96
305	NASDAQ	COOP	Fri, Jun 14, 2013	9.60	9.60	9.38	9.60
304	NASDAQ	COOP	Thu, Jun 13, 2013	9.24	9.96	9.24	9.72
303	NASDAQ	COOP	Wed, Jun 12, 2013	10.08	10.08	9.48	10.08
302	NASDAQ	COOP	Tue, Jun 11, 2013	9.46	10.08	9.42	10.08
301	NASDAQ	COOP	Mon, Jun 10, 2013	10.08	10.08	9.36	9.56
300	NASDAQ	COOP	Fri, Jun 7, 2013	9.48	10.08	9.18	9.60
299	NASDAQ	COOP	Thu, Jun 6, 2013	9.00	10.08	9.00	9.60
298	NASDAQ	COOP	Wed, Jun 5, 2013	10.32	10.32	9.12	9.24
297	NASDAQ	COOP	Tue, Jun 4, 2013	10.26	10.26	9.61	10.26
296	NASDAQ	COOP	Mon, Jun 3, 2013	10.38	10.38	9.60	10.32
295	NASDAQ	COOP	Fri, May 31, 2013	10.20	10.68	9.96	10.56
294	NASDAQ	COOP	Thu, May 30, 2013	11.16	12.00	10.14	10.68
293	NASDAQ	COOP	Wed, May 29, 2013	11.52	12.12	11.04	11.40
292	NASDAQ	COOP	Tue, May 28, 2013	10.80	11.88	10.56	11.40
291	NASDAQ	COOP	Fri, May 24, 2013	10.80	10.84	10.56	10.80
290	NASDAQ	COOP	Thu, May 23, 2013	10.20	10.68	10.08	10.56
289	NASDAQ	COOP	Wed, May 22, 2013	10.20	10.44	10.02	10.32
288	NASDAQ	COOP	Tue, May 21, 2013	10.56	10.62	9.60	10.62
287	NASDAQ	COOP	Mon, May 20, 2013	9.84	10.32	9.60	9.84
286	NASDAQ	COOP	Fri, May 17, 2013	7.80	9.60	7.80	9.48
285	NASDAQ	COOP	Thu, May 16, 2013	7.92	8.63	7.68	8.63
284	NASDAQ	COOP	Wed, May 15, 2013	7.80	8.64	7.80	8.64
283	NASDAQ	COOP	Tue, May 14, 2013	8.04	8.76	7.32	7.92
282	NASDAQ	COOP	Mon, May 13, 2013	7.08	7.98	7.08	7.98
281	NASDAQ	COOP	Fri, May 10, 2013	7.08	7.32	7.08	7.15
280	NASDAQ	COOP	Thu, May 9, 2013	7.20	7.20	7.11	7.20
279	NASDAQ	COOP	Wed, May 8, 2013	7.26	7.26	7.14	7.20
278	NASDAQ	COOP	Tue, May 7, 2013	7.20	7.20	7.08	7.08
277	NASDAQ	COOP	Mon, May 6, 2013	7.32	7.32	7.08	7.11
276	NASDAQ	COOP	Fri, May 3, 2013	7.20	7.22	7.14	7.14
275	NASDAQ	COOP	Thu, May 2, 2013	7.21	7.32	7.08	7.20
274	NASDAQ	COOP	Wed, May 1, 2013	7.20	7.32	7.08	7.20
273	NASDAQ	COOP	Tue, Apr 30, 2013	7.20	7.32	7.14	7.20
272	NASDAQ	COOP	Mon, Apr 29, 2013	7.08	7.32	7.08	7.08
271	NASDAQ	COOP	Fri, Apr 26, 2013	7.32	7.32	7.20	7.20
270	NASDAQ	COOP	Thu, Apr 25, 2013	7.20	7.32	7.20	7.20
269	NASDAQ	COOP	Wed, Apr 24, 2013	7.20	7.38	7.20	7.24
268	NASDAQ	COOP	Tue, Apr 23, 2013	7.20	7.44	7.20	7.26
267	NASDAQ	COOP	Mon, Apr 22, 2013	7.08	7.50	7.08	7.32
266	NASDAQ	COOP	Fri, Apr 19, 2013	7.32	7.50	7.21	7.30
265	NASDAQ	COOP	Thu, Apr 18, 2013	7.38	7.44	7.32	7.32
264	NASDAQ	COOP	Wed, Apr 17, 2013	7.56	7.56	7.32	7.38
263	NASDAQ	COOP	Tue, Apr 16, 2013	7.44	7.80	7.21	7.56
262	NASDAQ	COOP	Mon, Apr 15, 2013	7.44	8.04	7.44	7.56
261	NASDAQ	COOP	Fri, Apr 12, 2013	7.44	7.80	7.44	7.57
260	NASDAQ	COOP	Thu, Apr 11, 2013	7.44	7.68	7.20	7.55
259	NASDAQ	COOP	Wed, Apr 10, 2013	7.80	7.80	7.32	7.44
258	NASDAQ	COOP	Tue, Apr 9, 2013	7.92	7.92	7.20	7.67
257	NASDAQ	COOP	Mon, Apr 8, 2013	7.68	8.04	7.62	7.80
256	NASDAQ	COOP	Fri, Apr 5, 2013	7.68	7.80	7.32	7.68
255	NASDAQ	COOP	Thu, Apr 4, 2013	7.32	8.04	7.32	7.68
254	NASDAQ	COOP	Wed, Apr 3, 2013	8.28	8.28	7.80	8.04
253	NASDAQ	COOP	Tue, Apr 2, 2013	8.16	8.40	8.16	8.28
252	NASDAQ	COOP	Mon, Apr 1, 2013	8.04	8.40	7.92	8.40
251	NASDAQ	COOP	Thu, Mar 28, 2013	7.92	9.00	7.80	8.40
250	NASDAQ	COOP	Wed, Mar 27, 2013	8.41	8.63	8.16	8.28
249	NASDAQ	COOP	Tue, Mar 26, 2013	8.52	8.63	8.40	8.52
248	NASDAQ	COOP	Mon, Mar 25, 2013	8.64	8.88	8.40	8.44
247	NASDAQ	COOP	Fri, Mar 22, 2013	9.00	9.00	8.64	8.64
246	NASDAQ	COOP	Thu, Mar 21, 2013	8.64	9.48	8.64	8.64
245	NASDAQ	COOP	Wed, Mar 20, 2013	9.60	9.60	8.64	8.76
244	NASDAQ	COOP	Tue, Mar 19, 2013	8.52	9.12	8.40	9.12
243	NASDAQ	COOP	Mon, Mar 18, 2013	9.12	9.12	8.40	8.76
242	NASDAQ	COOP	Fri, Mar 15, 2013	8.76	9.00	8.70	8.70
241	NASDAQ	COOP	Thu, Mar 14, 2013	8.44	8.76	8.44	8.76
240	NASDAQ	COOP	Wed, Mar 13, 2013	8.52	8.88	8.40	8.41
239	NASDAQ	COOP	Tue, Mar 12, 2013	8.58	8.98	8.40	8.40
238	NASDAQ	COOP	Mon, Mar 11, 2013	9.00	9.00	8.40	8.75
237	NASDAQ	COOP	Fri, Mar 8, 2013	8.88	9.00	8.70	8.88
236	NASDAQ	COOP	Thu, Mar 7, 2013	9.12	9.12	8.52	8.76
235	NASDAQ	COOP	Wed, Mar 6, 2013	9.00	9.00	8.40	9.00
234	NASDAQ	COOP	Tue, Mar 5, 2013	9.24	9.36	8.52	8.64
233	NASDAQ	COOP	Mon, Mar 4, 2013	9.12	9.48	9.00	9.12
232	NASDAQ	COOP	Fri, Mar 1, 2013	9.12	9.48	9.12	9.12
231	NASDAQ	COOP	Thu, Feb 28, 2013	9.36	9.36	9.06	9.36
230	NASDAQ	COOP	Wed, Feb 27, 2013	9.12	9.36	9.12	9.24
229	NASDAQ	COOP	Tue, Feb 26, 2013	9.36	9.48	9.06	9.36
228	NASDAQ	COOP	Mon, Feb 25, 2013	9.28	9.60	9.00	9.12
227	NASDAQ	COOP	Fri, Feb 22, 2013	9.36	9.72	9.24	9.24
226	NASDAQ	COOP	Thu, Feb 21, 2013	9.12	9.72	9.12	9.37
225	NASDAQ	COOP	Wed, Feb 20, 2013	9.06	9.72	9.06	9.36
224	NASDAQ	COOP	Tue, Feb 19, 2013	9.24	9.60	9.00	9.60
223	NASDAQ	COOP	Fri, Feb 15, 2013	8.40	9.60	8.40	9.48
222	NASDAQ	COOP	Thu, Feb 14, 2013	8.88	9.48	8.40	8.88
221	NASDAQ	COOP	Wed, Feb 13, 2013	9.00	9.48	9.00	9.00
220	NASDAQ	COOP	Tue, Feb 12, 2013	9.36	9.48	9.00	9.24
219	NASDAQ	COOP	Mon, Feb 11, 2013	9.12	9.72	9.00	9.12
218	NASDAQ	COOP	Fri, Feb 8, 2013	9.00	9.72	9.00	9.36
217	NASDAQ	COOP	Thu, Feb 7, 2013	9.36	9.84	9.00	9.78
216	NASDAQ	COOP	Wed, Feb 6, 2013	9.00	9.36	8.76	9.36
215	NASDAQ	COOP	Tue, Feb 5, 2013	8.40	9.12	8.40	9.00
214	NASDAQ	COOP	Mon, Feb 4, 2013	9.12	9.36	8.46	9.00
213	NASDAQ	COOP	Fri, Feb 1, 2013	8.88	9.36	8.53	9.00
212	NASDAQ	COOP	Thu, Jan 31, 2013	8.04	9.60	8.04	9.48
211	NASDAQ	COOP	Wed, Jan 30, 2013	7.20	9.72	7.20	9.36
210	NASDAQ	COOP	Tue, Jan 29, 2013	9.72	9.72	9.24	9.24
209	NASDAQ	COOP	Mon, Jan 28, 2013	9.62	9.96	9.36	9.96
208	NASDAQ	COOP	Fri, Jan 25, 2013	9.60	9.96	9.48	9.96
207	NASDAQ	COOP	Thu, Jan 24, 2013	9.60	10.26	9.48	9.96
206	NASDAQ	COOP	Wed, Jan 23, 2013	10.20	10.20	9.72	10.08
205	NASDAQ	COOP	Tue, Jan 22, 2013	9.60	10.32	9.48	9.61
204	NASDAQ	COOP	Fri, Jan 18, 2013	9.36	10.08	9.36	9.96
203	NASDAQ	COOP	Thu, Jan 17, 2013	9.36	9.96	9.36	9.72
202	NASDAQ	COOP	Wed, Jan 16, 2013	9.00	9.96	9.00	9.60
201	NASDAQ	COOP	Tue, Jan 15, 2013	9.00	9.60	9.00	9.60
200	NASDAQ	COOP	Mon, Jan 14, 2013	8.40	9.36	8.40	9.01
199	NASDAQ	COOP	Fri, Jan 11, 2013	8.64	9.48	8.64	9.36
198	NASDAQ	COOP	Thu, Jan 10, 2013	8.40	8.64	8.04	8.64
197	NASDAQ	COOP	Wed, Jan 9, 2013	7.80	8.40	7.80	8.04
196	NASDAQ	COOP	Tue, Jan 8, 2013	9.48	9.48	7.80	8.40
195	NASDAQ	COOP	Mon, Jan 7, 2013	9.48	9.60	9.00	9.36
194	NASDAQ	COOP	Fri, Jan 4, 2013	9.48	9.96	9.42	9.48
193	NASDAQ	COOP	Thu, Jan 3, 2013	9.54	9.84	9.48	9.60
192	NASDAQ	COOP	Wed, Jan 2, 2013	10.20	10.32	9.48	9.72
191	NASDAQ	COOP	Mon, Dec 31, 2012	10.68	10.68	9.96	10.08
190	NASDAQ	COOP	Fri, Dec 28, 2012	9.96	10.56	9.60	10.56
189	NASDAQ	COOP	Thu, Dec 27, 2012	9.47	10.26	8.88	9.96
188	NASDAQ	COOP	Wed, Dec 26, 2012	8.22	9.60	8.22	9.48
187	NASDAQ	COOP	Mon, Dec 24, 2012	8.16	8.28	8.16	8.16
186	NASDAQ	COOP	Fri, Dec 21, 2012	8.04	8.40	7.98	8.16
185	NASDAQ	COOP	Thu, Dec 20, 2012	8.28	8.40	7.98	8.28
184	NASDAQ	COOP	Wed, Dec 19, 2012	8.28	8.40	8.04	8.27
183	NASDAQ	COOP	Tue, Dec 18, 2012	8.40	8.40	7.56	8.27
182	NASDAQ	COOP	Mon, Dec 17, 2012	7.68	8.34	7.68	8.28
181	NASDAQ	COOP	Fri, Dec 14, 2012	7.68	7.80	7.44	7.80
180	NASDAQ	COOP	Thu, Dec 13, 2012	7.32	7.80	7.32	7.50
179	NASDAQ	COOP	Wed, Dec 12, 2012	7.32	7.68	7.21	7.32
178	NASDAQ	COOP	Tue, Dec 11, 2012	6.84	7.79	6.84	7.56
177	NASDAQ	COOP	Mon, Dec 10, 2012	6.96	7.80	6.79	7.20
176	NASDAQ	COOP	Fri, Dec 7, 2012	6.60	6.84	6.60	6.72
175	NASDAQ	COOP	Thu, Dec 6, 2012	6.59	6.90	6.42	6.48
174	NASDAQ	COOP	Wed, Dec 5, 2012	5.82	6.90	5.82	6.54
173	NASDAQ	COOP	Tue, Dec 4, 2012	5.52	6.00	5.52	5.82
172	NASDAQ	COOP	Mon, Dec 3, 2012	5.64	5.76	5.52	5.64
171	NASDAQ	COOP	Fri, Nov 30, 2012	5.52	5.76	5.52	5.76
170	NASDAQ	COOP	Thu, Nov 29, 2012	5.76	5.76	5.52	5.52
169	NASDAQ	COOP	Wed, Nov 28, 2012	5.52	5.76	5.52	5.52
168	NASDAQ	COOP	Tue, Nov 27, 2012	5.52	5.76	5.52	5.76
167	NASDAQ	COOP	Mon, Nov 26, 2012	5.52	5.64	5.52	5.58
166	NASDAQ	COOP	Fri, Nov 23, 2012	5.52	5.64	5.52	5.64
165	NASDAQ	COOP	Wed, Nov 21, 2012	5.64	5.64	5.46	5.58
164	NASDAQ	COOP	Tue, Nov 20, 2012	5.64	5.76	5.40	5.52
163	NASDAQ	COOP	Mon, Nov 19, 2012	5.40	5.64	5.40	5.64
162	NASDAQ	COOP	Fri, Nov 16, 2012	5.64	5.64	5.40	5.64
161	NASDAQ	COOP	Thu, Nov 15, 2012	5.52	5.64	5.41	5.64
160	NASDAQ	COOP	Wed, Nov 14, 2012	5.40	5.64	5.40	5.58
159	NASDAQ	COOP	Tue, Nov 13, 2012	5.64	5.64	5.40	5.64
158	NASDAQ	COOP	Mon, Nov 12, 2012	5.28	5.64	5.28	5.64
157	NASDAQ	COOP	Fri, Nov 9, 2012	5.88	5.88	5.41	5.52
156	NASDAQ	COOP	Thu, Nov 8, 2012	5.52	5.76	5.34	5.76
155	NASDAQ	COOP	Wed, Nov 7, 2012	5.52	5.64	5.28	5.64
154	NASDAQ	COOP	Tue, Nov 6, 2012	5.58	5.64	5.40	5.52
153	NASDAQ	COOP	Mon, Nov 5, 2012	5.58	5.64	5.28	5.40
152	NASDAQ	COOP	Fri, Nov 2, 2012	5.64	5.64	5.34	5.58
151	NASDAQ	COOP	Thu, Nov 1, 2012	5.64	5.70	5.52	5.53
150	NASDAQ	COOP	Wed, Oct 31, 2012	5.64	5.76	5.52	5.64
149	NASDAQ	COOP	Fri, Oct 26, 2012	5.94	5.94	5.64	5.76
148	NASDAQ	COOP	Thu, Oct 25, 2012	6.00	6.12	5.76	6.00
147	NASDAQ	COOP	Wed, Oct 24, 2012	6.00	6.00	5.76	5.88
146	NASDAQ	COOP	Tue, Oct 23, 2012	5.64	6.24	5.64	6.24
145	NASDAQ	COOP	Mon, Oct 22, 2012	5.88	5.88	5.52	5.64
144	NASDAQ	COOP	Fri, Oct 19, 2012	5.52	5.88	5.52	5.86
143	NASDAQ	COOP	Thu, Oct 18, 2012	6.00	6.00	5.71	5.71
142	NASDAQ	COOP	Wed, Oct 17, 2012	5.52	6.00	5.52	5.88
141	NASDAQ	COOP	Tue, Oct 16, 2012	6.00	6.00	5.76	5.88
140	NASDAQ	COOP	Mon, Oct 15, 2012	5.76	6.00	5.70	6.00
139	NASDAQ	COOP	Fri, Oct 12, 2012	5.75	6.00	5.75	5.76
138	NASDAQ	COOP	Thu, Oct 11, 2012	5.76	5.88	5.75	5.76
137	NASDAQ	COOP	Wed, Oct 10, 2012	6.00	6.00	5.76	5.76
136	NASDAQ	COOP	Tue, Oct 9, 2012	5.78	6.00	5.66	5.66
135	NASDAQ	COOP	Mon, Oct 8, 2012	5.88	6.00	5.77	5.88
134	NASDAQ	COOP	Fri, Oct 5, 2012	6.24	6.24	5.88	6.00
133	NASDAQ	COOP	Thu, Oct 4, 2012	6.00	6.24	5.88	5.89
132	NASDAQ	COOP	Wed, Oct 3, 2012	6.00	6.00	5.77	6.00
131	NASDAQ	COOP	Tue, Oct 2, 2012	6.00	6.00	5.88	5.88
130	NASDAQ	COOP	Mon, Oct 1, 2012	5.88	6.06	5.88	6.00
129	NASDAQ	COOP	Fri, Sep 28, 2012	5.88	6.24	5.88	6.12
128	NASDAQ	COOP	Thu, Sep 27, 2012	6.48	6.48	5.88	5.90
127	NASDAQ	COOP	Wed, Sep 26, 2012	6.01	6.24	6.00	6.24
126	NASDAQ	COOP	Tue, Sep 25, 2012	6.36	6.42	6.06	6.06
125	NASDAQ	COOP	Mon, Sep 24, 2012	6.60	6.60	6.01	6.36
124	NASDAQ	COOP	Fri, Sep 21, 2012	6.01	6.60	6.01	6.45
123	NASDAQ	COOP	Thu, Sep 20, 2012	6.60	6.60	6.01	6.24
122	NASDAQ	COOP	Wed, Sep 19, 2012	6.01	6.60	6.01	6.48
121	NASDAQ	COOP	Tue, Sep 18, 2012	6.00	6.54	6.00	6.54
120	NASDAQ	COOP	Mon, Sep 17, 2012	9.00	9.00	6.00	6.48
119	NASDAQ	COOP	Fri, Sep 14, 2012	6.00	6.24	5.77	6.06
118	NASDAQ	COOP	Thu, Sep 13, 2012	6.01	6.12	5.76	6.12
117	NASDAQ	COOP	Wed, Sep 12, 2012	5.70	6.12	5.70	6.00
116	NASDAQ	COOP	Tue, Sep 11, 2012	5.54	6.00	5.53	5.76
115	NASDAQ	COOP	Mon, Sep 10, 2012	5.52	6.00	5.52	5.76
114	NASDAQ	COOP	Fri, Sep 7, 2012	5.88	6.00	5.40	6.00
113	NASDAQ	COOP	Thu, Sep 6, 2012	5.88	6.00	5.76	5.76
112	NASDAQ	COOP	Wed, Sep 5, 2012	5.04	6.00	5.04	5.78
111	NASDAQ	COOP	Tue, Sep 4, 2012	5.04	6.00	5.04	6.00
110	NASDAQ	COOP	Fri, Aug 31, 2012	6.00	6.24	5.76	5.76
109	NASDAQ	COOP	Thu, Aug 30, 2012	5.40	6.00	5.40	5.94
108	NASDAQ	COOP	Wed, Aug 29, 2012	6.00	6.12	5.77	6.00
107	NASDAQ	COOP	Tue, Aug 28, 2012	6.24	6.24	5.40	6.00
106	NASDAQ	COOP	Mon, Aug 27, 2012	6.24	6.24	6.00	6.00
105	NASDAQ	COOP	Fri, Aug 24, 2012	6.13	6.54	6.00	6.24
104	NASDAQ	COOP	Thu, Aug 23, 2012	6.06	6.36	6.00	6.00
103	NASDAQ	COOP	Wed, Aug 22, 2012	5.64	6.60	5.64	6.12
102	NASDAQ	COOP	Tue, Aug 21, 2012	5.64	6.00	5.64	6.00
101	NASDAQ	COOP	Mon, Aug 20, 2012	5.64	6.24	5.64	6.00
100	NASDAQ	COOP	Fri, Aug 17, 2012	5.64	6.24	5.64	6.12
99	NASDAQ	COOP	Thu, Aug 16, 2012	6.24	6.35	6.00	6.24
98	NASDAQ	COOP	Wed, Aug 15, 2012	6.12	6.36	6.00	6.24
97	NASDAQ	COOP	Tue, Aug 14, 2012	6.00	7.20	6.00	6.01
96	NASDAQ	COOP	Mon, Aug 13, 2012	6.00	6.36	5.88	6.00
95	NASDAQ	COOP	Fri, Aug 10, 2012	6.12	6.36	5.76	6.00
94	NASDAQ	COOP	Thu, Aug 9, 2012	5.88	6.72	5.76	5.99
93	NASDAQ	COOP	Wed, Aug 8, 2012	5.76	6.12	5.76	6.00
92	NASDAQ	COOP	Tue, Aug 7, 2012	5.76	6.48	5.76	6.00
91	NASDAQ	COOP	Mon, Aug 6, 2012	6.37	6.60	6.00	6.24
90	NASDAQ	COOP	Fri, Aug 3, 2012	6.12	6.96	6.00	6.42
89	NASDAQ	COOP	Thu, Aug 2, 2012	6.24	6.84	6.00	6.12
88	NASDAQ	COOP	Wed, Aug 1, 2012	6.96	7.56	6.48	6.84
87	NASDAQ	COOP	Tue, Jul 31, 2012	7.44	7.44	6.48	6.84
86	NASDAQ	COOP	Mon, Jul 30, 2012	6.72	7.80	5.88	6.96
85	NASDAQ	COOP	Fri, Jul 27, 2012	5.82	6.60	5.82	6.60
84	NASDAQ	COOP	Thu, Jul 26, 2012	5.76	6.24	5.76	5.82
83	NASDAQ	COOP	Wed, Jul 25, 2012	5.52	6.24	5.52	5.88
82	NASDAQ	COOP	Tue, Jul 24, 2012	5.76	6.24	5.76	6.00
81	NASDAQ	COOP	Mon, Jul 23, 2012	6.60	6.60	6.00	6.00
80	NASDAQ	COOP	Fri, Jul 20, 2012	6.06	6.60	5.82	6.24
79	NASDAQ	COOP	Thu, Jul 19, 2012	5.58	5.88	5.52	5.52
78	NASDAQ	COOP	Wed, Jul 18, 2012	6.00	6.00	5.52	5.52
77	NASDAQ	COOP	Tue, Jul 17, 2012	5.52	6.00	5.52	5.64
76	NASDAQ	COOP	Mon, Jul 16, 2012	5.52	5.94	5.52	5.94
75	NASDAQ	COOP	Fri, Jul 13, 2012	5.52	5.88	5.52	5.76
74	NASDAQ	COOP	Thu, Jul 12, 2012	5.76	6.00	5.52	6.00
73	NASDAQ	COOP	Wed, Jul 11, 2012	5.64	5.88	5.40	5.76
72	NASDAQ	COOP	Tue, Jul 10, 2012	5.42	6.00	5.42	5.64
71	NASDAQ	COOP	Mon, Jul 9, 2012	5.44	6.00	5.44	6.00
70	NASDAQ	COOP	Fri, Jul 6, 2012	5.42	6.00	5.42	6.00
69	NASDAQ	COOP	Thu, Jul 5, 2012	5.40	6.00	5.40	6.00
68	NASDAQ	COOP	Tue, Jul 3, 2012	5.40	6.00	5.40	6.00
67	NASDAQ	COOP	Mon, Jul 2, 2012	5.40	6.00	5.40	6.00
66	NASDAQ	COOP	Fri, Jun 29, 2012	5.88	6.24	5.88	6.00
65	NASDAQ	COOP	Thu, Jun 28, 2012	5.76	6.00	5.76	5.88
64	NASDAQ	COOP	Wed, Jun 27, 2012	5.76	6.36	5.76	6.36
63	NASDAQ	COOP	Tue, Jun 26, 2012	5.76	6.00	5.76	6.00
62	NASDAQ	COOP	Mon, Jun 25, 2012	5.88	6.24	5.76	5.88
61	NASDAQ	COOP	Fri, Jun 22, 2012	6.12	6.24	5.76	6.24
60	NASDAQ	COOP	Thu, Jun 21, 2012	6.48	6.48	5.76	6.12
59	NASDAQ	COOP	Wed, Jun 20, 2012	6.00	6.60	5.88	6.48
58	NASDAQ	COOP	Tue, Jun 19, 2012	6.00	6.60	5.88	6.60
57	NASDAQ	COOP	Mon, Jun 18, 2012	6.60	6.60	6.06	6.24
56	NASDAQ	COOP	Fri, Jun 15, 2012	6.12	6.84	6.12	6.60
55	NASDAQ	COOP	Thu, Jun 14, 2012	6.84	6.84	6.12	6.36
54	NASDAQ	COOP	Wed, Jun 13, 2012	6.84	6.84	6.13	6.84
53	NASDAQ	COOP	Tue, Jun 12, 2012	7.20	7.20	6.12	6.84
52	NASDAQ	COOP	Mon, Jun 11, 2012	6.84	6.84	6.00	6.84
51	NASDAQ	COOP	Fri, Jun 8, 2012	6.36	6.84	6.36	6.84
50	NASDAQ	COOP	Thu, Jun 7, 2012	6.00	6.84	6.00	6.48
49	NASDAQ	COOP	Wed, Jun 6, 2012	6.60	6.84	6.00	6.84
48	NASDAQ	COOP	Tue, Jun 5, 2012	5.40	7.08	5.40	6.00
47	NASDAQ	COOP	Mon, Jun 4, 2012	5.17	7.20	5.17	5.88
46	NASDAQ	COOP	Fri, Jun 1, 2012	5.16	7.20	5.10	6.00
45	NASDAQ	COOP	Thu, May 31, 2012	4.80	5.40	4.80	5.16
44	NASDAQ	COOP	Wed, May 30, 2012	5.16	5.40	4.93	5.16
43	NASDAQ	COOP	Tue, May 29, 2012	5.40	5.40	5.16	5.16
42	NASDAQ	COOP	Fri, May 25, 2012	5.77	6.00	5.29	5.40
41	NASDAQ	COOP	Thu, May 24, 2012	5.16	6.00	5.16	5.94
40	NASDAQ	COOP	Wed, May 23, 2012	6.00	6.48	5.76	6.00
39	NASDAQ	COOP	Tue, May 22, 2012	6.00	6.48	6.00	6.36
38	NASDAQ	COOP	Mon, May 21, 2012	6.12	6.48	6.12	6.36
37	NASDAQ	COOP	Fri, May 18, 2012	6.01	7.20	6.01	6.48
36	NASDAQ	COOP	Thu, May 17, 2012	6.60	6.72	6.00	6.48
35	NASDAQ	COOP	Wed, May 16, 2012	6.36	6.72	6.00	6.60
34	NASDAQ	COOP	Tue, May 15, 2012	6.72	6.84	6.36	6.60
33	NASDAQ	COOP	Mon, May 14, 2012	6.72	6.72	6.36	6.48
32	NASDAQ	COOP	Fri, May 11, 2012	6.48	7.20	6.48	6.48
31	NASDAQ	COOP	Thu, May 10, 2012	6.36	6.72	6.36	6.48
30	NASDAQ	COOP	Wed, May 9, 2012	6.36	6.60	6.36	6.48
29	NASDAQ	COOP	Tue, May 8, 2012	7.08	7.08	6.24	6.36
28	NASDAQ	COOP	Mon, May 7, 2012	6.72	6.96	6.36	6.72
27	NASDAQ	COOP	Fri, May 4, 2012	6.96	7.04	6.36	6.84
26	NASDAQ	COOP	Thu, May 3, 2012	7.02	7.08	6.60	7.04
25	NASDAQ	COOP	Wed, May 2, 2012	6.72	7.08	6.72	7.08
24	NASDAQ	COOP	Tue, May 1, 2012	6.96	7.08	6.72	7.08
23	NASDAQ	COOP	Mon, Apr 30, 2012	6.96	7.08	6.60	7.08
22	NASDAQ	COOP	Fri, Apr 27, 2012	6.96	7.20	6.96	7.20
21	NASDAQ	COOP	Thu, Apr 26, 2012	6.48	7.20	6.48	7.14
20	NASDAQ	COOP	Wed, Apr 25, 2012	7.20	7.56	7.08	7.20
19	NASDAQ	COOP	Tue, Apr 24, 2012	7.68	7.68	7.20	7.20
18	NASDAQ	COOP	Mon, Apr 23, 2012	7.44	7.68	7.20	7.68
17	NASDAQ	COOP	Fri, Apr 20, 2012	7.92	7.92	7.32	7.74
16	NASDAQ	COOP	Thu, Apr 19, 2012	7.68	7.86	7.44	7.80
15	NASDAQ	COOP	Wed, Apr 18, 2012	7.92	7.98	7.32	7.80
14	NASDAQ	COOP	Tue, Apr 17, 2012	7.80	8.16	7.20	8.16
13	NASDAQ	COOP	Mon, Apr 16, 2012	8.40	8.40	7.75	7.80
12	NASDAQ	COOP	Fri, Apr 13, 2012	7.20	9.00	7.20	8.04
11	NASDAQ	COOP	Thu, Apr 12, 2012	8.34	8.40	7.80	7.92
10	NASDAQ	COOP	Wed, Apr 11, 2012	8.40	9.00	8.16	8.40
9	NASDAQ	COOP	Tue, Apr 10, 2012	9.60	10.20	8.40	9.00
8	NASDAQ	COOP	Mon, Apr 9, 2012	9.60	9.60	8.64	9.24
7	NASDAQ	COOP	Thu, Apr 5, 2012	8.40	9.60	7.80	9.00
6	NASDAQ	COOP	Wed, Apr 4, 2012	7.20	8.40	7.20	8.16
5	NASDAQ	COOP	Tue, Apr 3, 2012	7.80	9.48	6.60	8.04
4	NASDAQ	COOP	Mon, Apr 2, 2012	10.80	10.80	8.40	9.00
3	NASDAQ	COOP	Fri, Mar 30, 2012	10.80	12.00	10.32	10.80
2	NASDAQ	COOP	Thu, Mar 29, 2012	13.68	13.68	10.20	10.80
1	NASDAQ	COOP	Wed, Mar 28, 2012	7.56	13.20	7.56	12.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Mr. Cooper Group Inc NASDAQ:COOP 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