Exact Sciences Corp NASDAQ:EXAS Historical Prices

Below are the 5804 trading days of historical prices for EXAS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5804	NASDAQ	EXAS	Fri, Mar 1, 2024	57.50	60.56	57.13	59.44
5803	NASDAQ	EXAS	Thu, Feb 29, 2024	57.05	58.18	56.21	57.53
5802	NASDAQ	EXAS	Wed, Feb 28, 2024	56.87	57.42	56.05	56.31
5801	NASDAQ	EXAS	Tue, Feb 27, 2024	57.98	57.98	56.11	56.90
5800	NASDAQ	EXAS	Mon, Feb 26, 2024	57.03	58.49	56.85	57.51
5799	NASDAQ	EXAS	Fri, Feb 23, 2024	59.75	60.11	57.33	57.53
5798	NASDAQ	EXAS	Thu, Feb 22, 2024	61.50	63.74	58.33	59.49
5797	NASDAQ	EXAS	Wed, Feb 21, 2024	61.74	63.37	60.55	63.29
5796	NASDAQ	EXAS	Tue, Feb 20, 2024	60.01	62.79	59.51	62.74
5795	NASDAQ	EXAS	Fri, Feb 16, 2024	60.53	61.93	60.03	60.97
5794	NASDAQ	EXAS	Thu, Feb 15, 2024	62.62	62.99	60.20	61.09
5793	NASDAQ	EXAS	Wed, Feb 14, 2024	60.28	62.14	59.76	62.09
5792	NASDAQ	EXAS	Tue, Feb 13, 2024	60.00	60.04	58.37	59.45
5791	NASDAQ	EXAS	Mon, Feb 12, 2024	60.70	62.11	60.65	62.09
5790	NASDAQ	EXAS	Fri, Feb 9, 2024	61.34	61.50	60.34	60.64
5789	NASDAQ	EXAS	Thu, Feb 8, 2024	61.00	61.63	60.36	60.98
5788	NASDAQ	EXAS	Wed, Feb 7, 2024	64.28	64.30	61.02	61.14
5787	NASDAQ	EXAS	Tue, Feb 6, 2024	62.64	64.64	62.14	64.60
5786	NASDAQ	EXAS	Mon, Feb 5, 2024	63.01	63.12	61.93	62.44
5785	NASDAQ	EXAS	Fri, Feb 2, 2024	62.49	64.47	60.90	64.05
5784	NASDAQ	EXAS	Thu, Feb 1, 2024	66.50	66.64	63.41	63.93
5783	NASDAQ	EXAS	Wed, Jan 31, 2024	65.28	67.06	64.96	65.40
5782	NASDAQ	EXAS	Tue, Jan 30, 2024	66.13	66.42	64.80	65.68
5781	NASDAQ	EXAS	Mon, Jan 29, 2024	64.18	66.90	63.78	66.86
5780	NASDAQ	EXAS	Fri, Jan 26, 2024	64.79	65.70	64.15	64.28
5779	NASDAQ	EXAS	Thu, Jan 25, 2024	64.50	64.97	63.45	64.26
5778	NASDAQ	EXAS	Wed, Jan 24, 2024	66.34	66.52	64.18	64.22
5777	NASDAQ	EXAS	Tue, Jan 23, 2024	66.85	67.15	64.69	65.66
5776	NASDAQ	EXAS	Mon, Jan 22, 2024	66.50	68.22	65.42	66.01
5775	NASDAQ	EXAS	Fri, Jan 19, 2024	65.02	66.33	64.40	65.85
5774	NASDAQ	EXAS	Thu, Jan 18, 2024	64.54	65.51	63.09	65.20
5773	NASDAQ	EXAS	Wed, Jan 17, 2024	64.67	65.35	63.05	64.07
5772	NASDAQ	EXAS	Tue, Jan 16, 2024	66.13	66.42	65.22	66.01
5771	NASDAQ	EXAS	Fri, Jan 12, 2024	68.34	70.25	67.07	67.12
5770	NASDAQ	EXAS	Thu, Jan 11, 2024	69.59	70.55	68.34	68.64
5769	NASDAQ	EXAS	Wed, Jan 10, 2024	70.37	70.48	69.12	70.11
5768	NASDAQ	EXAS	Tue, Jan 9, 2024	69.14	70.24	68.01	69.58
5767	NASDAQ	EXAS	Mon, Jan 8, 2024	70.50	70.74	67.08	70.57
5766	NASDAQ	EXAS	Fri, Jan 5, 2024	70.24	73.67	70.13	73.20
5765	NASDAQ	EXAS	Thu, Jan 4, 2024	69.29	71.85	69.01	71.23
5764	NASDAQ	EXAS	Wed, Jan 3, 2024	72.17	72.36	69.33	69.94
5763	NASDAQ	EXAS	Tue, Jan 2, 2024	73.50	76.60	73.32	73.77
5762	NASDAQ	EXAS	Fri, Dec 29, 2023	75.60	76.18	73.20	73.98
5761	NASDAQ	EXAS	Thu, Dec 28, 2023	75.31	76.82	75.16	75.72
5760	NASDAQ	EXAS	Wed, Dec 27, 2023	76.00	77.42	75.13	75.68
5759	NASDAQ	EXAS	Tue, Dec 26, 2023	74.66	76.12	73.80	75.65
5758	NASDAQ	EXAS	Fri, Dec 22, 2023	71.97	74.73	71.43	73.51
5757	NASDAQ	EXAS	Thu, Dec 21, 2023	68.50	71.64	68.50	71.43
5756	NASDAQ	EXAS	Wed, Dec 20, 2023	73.80	76.80	67.25	67.30
5755	NASDAQ	EXAS	Tue, Dec 19, 2023	65.48	71.00	65.00	69.43
5754	NASDAQ	EXAS	Mon, Dec 18, 2023	66.32	66.82	64.18	64.60
5753	NASDAQ	EXAS	Fri, Dec 15, 2023	68.15	68.15	65.35	65.90
5752	NASDAQ	EXAS	Thu, Dec 14, 2023	69.68	72.14	67.31	67.80
5751	NASDAQ	EXAS	Wed, Dec 13, 2023	66.11	68.01	63.80	67.71
5750	NASDAQ	EXAS	Tue, Dec 12, 2023	65.22	65.55	62.62	65.52
5749	NASDAQ	EXAS	Mon, Dec 11, 2023	64.58	65.59	63.00	65.06
5748	NASDAQ	EXAS	Fri, Dec 8, 2023	63.85	65.54	63.39	64.72
5747	NASDAQ	EXAS	Thu, Dec 7, 2023	65.27	65.43	64.36	64.96
5746	NASDAQ	EXAS	Wed, Dec 6, 2023	65.50	66.77	64.35	65.16
5745	NASDAQ	EXAS	Tue, Dec 5, 2023	64.55	65.41	63.24	64.77
5744	NASDAQ	EXAS	Mon, Dec 4, 2023	66.84	67.27	64.41	65.66
5743	NASDAQ	EXAS	Fri, Dec 1, 2023	63.80	67.03	62.76	67.03
5742	NASDAQ	EXAS	Thu, Nov 30, 2023	65.70	65.91	63.64	64.00
5741	NASDAQ	EXAS	Wed, Nov 29, 2023	66.02	67.98	64.97	65.06
5740	NASDAQ	EXAS	Tue, Nov 28, 2023	65.26	65.49	63.51	64.97
5739	NASDAQ	EXAS	Mon, Nov 27, 2023	65.47	66.71	64.02	65.82
5738	NASDAQ	EXAS	Fri, Nov 24, 2023	65.90	66.44	65.16	65.99
5737	NASDAQ	EXAS	Wed, Nov 22, 2023	65.83	66.80	64.84	65.38
5736	NASDAQ	EXAS	Tue, Nov 21, 2023	67.13	67.76	65.12	65.14
5735	NASDAQ	EXAS	Mon, Nov 20, 2023	66.42	69.26	66.31	67.29
5734	NASDAQ	EXAS	Fri, Nov 17, 2023	61.90	66.46	60.99	66.30
5733	NASDAQ	EXAS	Thu, Nov 16, 2023	63.03	63.43	60.70	61.17
5732	NASDAQ	EXAS	Wed, Nov 15, 2023	63.27	64.80	62.91	63.12
5731	NASDAQ	EXAS	Tue, Nov 14, 2023	62.41	63.97	62.17	63.46
5730	NASDAQ	EXAS	Mon, Nov 13, 2023	59.31	60.34	58.43	59.27
5729	NASDAQ	EXAS	Fri, Nov 10, 2023	59.50	60.41	58.52	59.76
5728	NASDAQ	EXAS	Thu, Nov 9, 2023	63.11	63.41	59.51	59.64
5727	NASDAQ	EXAS	Wed, Nov 8, 2023	64.71	64.83	62.15	62.84
5726	NASDAQ	EXAS	Tue, Nov 7, 2023	65.60	66.39	64.44	65.30
5725	NASDAQ	EXAS	Mon, Nov 6, 2023	67.27	67.83	65.17	65.20
5724	NASDAQ	EXAS	Fri, Nov 3, 2023	63.27	68.02	63.18	67.02
5723	NASDAQ	EXAS	Thu, Nov 2, 2023	63.15	66.50	61.54	62.46
5722	NASDAQ	EXAS	Wed, Nov 1, 2023	61.20	63.76	60.71	63.52
5721	NASDAQ	EXAS	Tue, Oct 31, 2023	59.24	61.75	59.00	61.59
5720	NASDAQ	EXAS	Mon, Oct 30, 2023	60.29	60.70	58.53	59.06
5719	NASDAQ	EXAS	Fri, Oct 27, 2023	62.02	62.02	59.44	59.72
5718	NASDAQ	EXAS	Thu, Oct 26, 2023	61.52	62.71	61.17	61.38
5717	NASDAQ	EXAS	Wed, Oct 25, 2023	64.95	65.49	61.39	61.81
5716	NASDAQ	EXAS	Tue, Oct 24, 2023	64.59	65.84	64.25	65.76
5715	NASDAQ	EXAS	Mon, Oct 23, 2023	63.81	64.94	62.64	64.04
5714	NASDAQ	EXAS	Fri, Oct 20, 2023	64.31	65.43	63.38	64.25
5713	NASDAQ	EXAS	Thu, Oct 19, 2023	65.81	66.25	64.16	64.45
5712	NASDAQ	EXAS	Wed, Oct 18, 2023	67.81	67.90	65.19	65.48
5711	NASDAQ	EXAS	Tue, Oct 17, 2023	66.13	69.19	66.13	68.55
5710	NASDAQ	EXAS	Mon, Oct 16, 2023	64.83	67.00	64.00	66.93
5709	NASDAQ	EXAS	Fri, Oct 13, 2023	64.81	65.63	64.13	65.27
5708	NASDAQ	EXAS	Thu, Oct 12, 2023	67.01	67.68	64.29	64.59
5707	NASDAQ	EXAS	Wed, Oct 11, 2023	66.84	67.17	66.04	66.89
5706	NASDAQ	EXAS	Tue, Oct 10, 2023	67.31	67.53	65.56	66.10
5705	NASDAQ	EXAS	Mon, Oct 9, 2023	62.52	64.73	62.01	64.46
5704	NASDAQ	EXAS	Fri, Oct 6, 2023	63.67	64.23	62.15	62.70
5703	NASDAQ	EXAS	Thu, Oct 5, 2023	64.82	65.46	63.74	64.95
5702	NASDAQ	EXAS	Wed, Oct 4, 2023	65.43	65.66	64.73	65.05
5701	NASDAQ	EXAS	Tue, Oct 3, 2023	65.63	66.18	65.01	65.60
5700	NASDAQ	EXAS	Mon, Oct 2, 2023	67.60	67.61	65.45	66.43
5699	NASDAQ	EXAS	Fri, Sep 29, 2023	69.88	70.84	67.70	68.22
5698	NASDAQ	EXAS	Thu, Sep 28, 2023	68.43	69.17	67.30	69.16
5697	NASDAQ	EXAS	Wed, Sep 27, 2023	66.95	68.75	66.84	67.46
5696	NASDAQ	EXAS	Tue, Sep 26, 2023	65.45	67.37	65.29	66.43
5695	NASDAQ	EXAS	Mon, Sep 25, 2023	66.58	67.35	65.73	65.94
5694	NASDAQ	EXAS	Fri, Sep 22, 2023	69.98	70.42	66.40	66.85
5693	NASDAQ	EXAS	Thu, Sep 21, 2023	71.74	72.56	69.26	69.53
5692	NASDAQ	EXAS	Wed, Sep 20, 2023	75.98	75.98	72.66	72.95
5691	NASDAQ	EXAS	Tue, Sep 19, 2023	74.96	75.85	74.61	75.63
5690	NASDAQ	EXAS	Mon, Sep 18, 2023	76.04	76.54	74.44	75.30
5689	NASDAQ	EXAS	Fri, Sep 15, 2023	77.34	77.68	75.89	76.68
5688	NASDAQ	EXAS	Thu, Sep 14, 2023	78.98	78.98	76.78	77.38
5687	NASDAQ	EXAS	Wed, Sep 13, 2023	77.82	80.05	77.82	78.40
5686	NASDAQ	EXAS	Tue, Sep 12, 2023	79.42	80.56	78.50	78.59
5685	NASDAQ	EXAS	Mon, Sep 11, 2023	79.76	79.77	79.76	79.77
5684	NASDAQ	EXAS	Fri, Sep 8, 2023	78.58	78.92	77.07	78.33
5683	NASDAQ	EXAS	Thu, Sep 7, 2023	80.75	81.28	77.97	78.89
5682	NASDAQ	EXAS	Wed, Sep 6, 2023	82.50	82.96	82.06	82.17
5681	NASDAQ	EXAS	Tue, Sep 5, 2023	84.52	85.15	82.66	82.70
5680	NASDAQ	EXAS	Fri, Sep 1, 2023	84.36	85.71	84.26	85.16
5679	NASDAQ	EXAS	Thu, Aug 31, 2023	82.76	84.36	82.25	83.67
5678	NASDAQ	EXAS	Wed, Aug 30, 2023	82.92	83.64	81.84	82.82
5677	NASDAQ	EXAS	Tue, Aug 29, 2023	80.19	83.76	79.40	83.12
5676	NASDAQ	EXAS	Mon, Aug 28, 2023	81.56	81.92	79.96	80.13
5675	NASDAQ	EXAS	Fri, Aug 25, 2023	79.55	81.37	79.41	80.46
5674	NASDAQ	EXAS	Thu, Aug 24, 2023	84.84	84.88	79.62	79.65
5673	NASDAQ	EXAS	Wed, Aug 23, 2023	82.19	84.81	82.07	84.59
5672	NASDAQ	EXAS	Tue, Aug 22, 2023	82.83	83.11	81.30	81.86
5671	NASDAQ	EXAS	Mon, Aug 21, 2023	82.92	83.41	81.72	82.31
5670	NASDAQ	EXAS	Fri, Aug 18, 2023	83.98	85.70	82.81	83.37
5669	NASDAQ	EXAS	Thu, Aug 17, 2023	84.80	85.33	83.11	84.61
5668	NASDAQ	EXAS	Wed, Aug 16, 2023	85.97	86.01	84.35	84.42
5667	NASDAQ	EXAS	Tue, Aug 15, 2023	85.08	87.12	85.01	86.02
5666	NASDAQ	EXAS	Mon, Aug 14, 2023	81.70	85.12	81.70	85.08
5665	NASDAQ	EXAS	Fri, Aug 11, 2023	81.62	82.50	81.07	82.37
5664	NASDAQ	EXAS	Thu, Aug 10, 2023	82.64	84.53	81.45	82.56
5663	NASDAQ	EXAS	Wed, Aug 9, 2023	84.87	85.14	82.11	82.24
5662	NASDAQ	EXAS	Tue, Aug 8, 2023	84.60	85.71	84.01	84.50
5661	NASDAQ	EXAS	Mon, Aug 7, 2023	84.72	85.66	83.46	85.07
5660	NASDAQ	EXAS	Fri, Aug 4, 2023	88.26	88.62	84.77	85.27
5659	NASDAQ	EXAS	Thu, Aug 3, 2023	84.82	88.01	84.52	87.82
5658	NASDAQ	EXAS	Wed, Aug 2, 2023	89.95	93.00	85.05	85.13
5657	NASDAQ	EXAS	Tue, Aug 1, 2023	96.97	96.97	94.67	96.44
5656	NASDAQ	EXAS	Mon, Jul 31, 2023	98.60	98.89	95.22	97.54
5655	NASDAQ	EXAS	Fri, Jul 28, 2023	97.44	99.56	97.42	99.04
5654	NASDAQ	EXAS	Thu, Jul 27, 2023	97.42	97.75	95.04	97.21
5653	NASDAQ	EXAS	Wed, Jul 26, 2023	94.85	97.39	94.68	95.95
5652	NASDAQ	EXAS	Tue, Jul 25, 2023	93.57	96.84	93.57	96.17
5651	NASDAQ	EXAS	Mon, Jul 24, 2023	94.80	95.50	93.28	93.84
5650	NASDAQ	EXAS	Fri, Jul 21, 2023	96.40	96.40	94.73	95.03
5649	NASDAQ	EXAS	Thu, Jul 20, 2023	97.11	97.75	94.54	94.93
5648	NASDAQ	EXAS	Wed, Jul 19, 2023	98.67	100.77	98.29	98.62
5647	NASDAQ	EXAS	Tue, Jul 18, 2023	96.90	98.75	95.80	98.10
5646	NASDAQ	EXAS	Mon, Jul 17, 2023	96.88	98.13	96.04	97.57
5645	NASDAQ	EXAS	Fri, Jul 14, 2023	98.93	99.50	96.70	96.87
5644	NASDAQ	EXAS	Thu, Jul 13, 2023	97.68	99.59	97.13	98.64
5643	NASDAQ	EXAS	Wed, Jul 12, 2023	96.15	97.22	94.91	97.07
5642	NASDAQ	EXAS	Tue, Jul 11, 2023	94.73	95.90	94.03	95.29
5641	NASDAQ	EXAS	Mon, Jul 10, 2023	91.19	95.10	91.19	94.91
5640	NASDAQ	EXAS	Fri, Jul 7, 2023	91.68	92.91	90.53	90.57
5639	NASDAQ	EXAS	Thu, Jul 6, 2023	92.53	92.67	90.97	91.47
5638	NASDAQ	EXAS	Wed, Jul 5, 2023	92.66	94.45	92.36	94.05
5637	NASDAQ	EXAS	Mon, Jul 3, 2023	93.90	93.90	92.27	93.36
5636	NASDAQ	EXAS	Fri, Jun 30, 2023	95.20	95.45	93.40	93.90
5635	NASDAQ	EXAS	Thu, Jun 29, 2023	93.87	95.12	92.99	94.28
5634	NASDAQ	EXAS	Wed, Jun 28, 2023	94.68	95.43	93.29	94.46
5633	NASDAQ	EXAS	Tue, Jun 27, 2023	93.70	95.21	93.01	94.50
5632	NASDAQ	EXAS	Mon, Jun 26, 2023	92.77	94.79	92.74	93.76
5631	NASDAQ	EXAS	Fri, Jun 23, 2023	94.01	94.10	90.75	92.62
5630	NASDAQ	EXAS	Thu, Jun 22, 2023	90.21	95.55	89.78	95.05
5629	NASDAQ	EXAS	Wed, Jun 21, 2023	99.00	99.01	88.15	89.78
5628	NASDAQ	EXAS	Tue, Jun 20, 2023	93.43	95.65	93.15	94.34
5627	NASDAQ	EXAS	Fri, Jun 16, 2023	94.31	95.13	93.03	93.42
5626	NASDAQ	EXAS	Thu, Jun 15, 2023	92.57	94.05	92.00	93.39
5625	NASDAQ	EXAS	Wed, Jun 14, 2023	92.73	93.76	90.87	93.06
5624	NASDAQ	EXAS	Tue, Jun 13, 2023	91.10	93.89	91.10	93.57
5623	NASDAQ	EXAS	Mon, Jun 12, 2023	88.77	91.70	88.62	91.09
5622	NASDAQ	EXAS	Fri, Jun 9, 2023	90.51	90.87	87.73	87.81
5621	NASDAQ	EXAS	Thu, Jun 8, 2023	86.91	91.19	86.81	90.65
5620	NASDAQ	EXAS	Wed, Jun 7, 2023	86.00	87.97	85.95	87.76
5619	NASDAQ	EXAS	Tue, Jun 6, 2023	84.48	86.00	84.15	85.22
5618	NASDAQ	EXAS	Mon, Jun 5, 2023	83.83	85.31	82.90	84.95
5617	NASDAQ	EXAS	Fri, Jun 2, 2023	84.93	85.50	82.39	83.84
5616	NASDAQ	EXAS	Thu, Jun 1, 2023	81.50	84.04	81.04	83.84
5615	NASDAQ	EXAS	Wed, May 31, 2023	80.92	81.66	79.69	81.58
5614	NASDAQ	EXAS	Tue, May 30, 2023	82.56	84.59	81.11	81.14
5613	NASDAQ	EXAS	Fri, May 26, 2023	80.62	82.99	80.31	82.01
5612	NASDAQ	EXAS	Thu, May 25, 2023	83.56	83.56	80.72	80.83
5611	NASDAQ	EXAS	Wed, May 24, 2023	80.86	82.81	80.54	82.50
5610	NASDAQ	EXAS	Tue, May 23, 2023	83.29	85.82	81.72	82.00
5609	NASDAQ	EXAS	Mon, May 22, 2023	83.25	84.99	83.07	83.61
5608	NASDAQ	EXAS	Fri, May 19, 2023	81.25	83.73	81.25	83.18
5607	NASDAQ	EXAS	Thu, May 18, 2023	78.49	81.41	78.17	81.28
5606	NASDAQ	EXAS	Wed, May 17, 2023	80.28	80.87	78.27	78.63
5605	NASDAQ	EXAS	Tue, May 16, 2023	80.21	80.50	78.75	79.94
5604	NASDAQ	EXAS	Mon, May 15, 2023	79.45	81.76	78.93	80.93
5603	NASDAQ	EXAS	Fri, May 12, 2023	78.16	79.53	77.77	79.19
5602	NASDAQ	EXAS	Thu, May 11, 2023	79.13	79.56	76.80	78.07
5601	NASDAQ	EXAS	Wed, May 10, 2023	79.74	80.75	77.02	78.73
5600	NASDAQ	EXAS	Tue, May 9, 2023	67.15	71.18	66.36	71.00
5599	NASDAQ	EXAS	Mon, May 8, 2023	67.30	68.72	66.50	68.55
5598	NASDAQ	EXAS	Fri, May 5, 2023	66.00	67.70	65.47	67.30
5597	NASDAQ	EXAS	Thu, May 4, 2023	63.26	65.78	63.26	65.75
5596	NASDAQ	EXAS	Wed, May 3, 2023	63.41	65.23	62.98	63.69
5595	NASDAQ	EXAS	Tue, May 2, 2023	63.41	63.88	61.98	63.09
5594	NASDAQ	EXAS	Mon, May 1, 2023	63.78	63.78	61.31	63.41
5593	NASDAQ	EXAS	Fri, Apr 28, 2023	62.75	64.73	62.36	64.07
5592	NASDAQ	EXAS	Thu, Apr 27, 2023	62.82	63.91	62.82	63.44
5591	NASDAQ	EXAS	Wed, Apr 26, 2023	63.55	63.71	62.26	62.68
5590	NASDAQ	EXAS	Tue, Apr 25, 2023	65.79	66.01	63.55	63.55
5589	NASDAQ	EXAS	Mon, Apr 24, 2023	67.44	68.46	65.95	66.21
5588	NASDAQ	EXAS	Fri, Apr 21, 2023	66.39	67.52	65.78	67.44
5587	NASDAQ	EXAS	Thu, Apr 20, 2023	68.20	68.99	66.11	66.33
5586	NASDAQ	EXAS	Wed, Apr 19, 2023	64.52	68.77	63.95	68.68
5585	NASDAQ	EXAS	Tue, Apr 18, 2023	66.61	67.30	65.25	65.40
5584	NASDAQ	EXAS	Mon, Apr 17, 2023	66.31	66.82	65.46	66.10
5583	NASDAQ	EXAS	Fri, Apr 14, 2023	66.67	67.53	65.98	66.79
5582	NASDAQ	EXAS	Thu, Apr 13, 2023	65.21	67.05	65.01	67.02
5581	NASDAQ	EXAS	Wed, Apr 12, 2023	68.04	68.57	64.63	64.91
5580	NASDAQ	EXAS	Tue, Apr 11, 2023	65.69	67.38	65.62	66.78
5579	NASDAQ	EXAS	Mon, Apr 10, 2023	65.60	66.66	65.04	65.91
5578	NASDAQ	EXAS	Thu, Apr 6, 2023	63.90	66.41	63.37	66.36
5577	NASDAQ	EXAS	Wed, Apr 5, 2023	65.16	65.72	64.03	64.43
5576	NASDAQ	EXAS	Tue, Apr 4, 2023	67.25	68.69	65.55	65.97
5575	NASDAQ	EXAS	Mon, Apr 3, 2023	67.19	67.19	64.48	66.74
5574	NASDAQ	EXAS	Fri, Mar 31, 2023	66.51	68.38	65.81	67.81
5573	NASDAQ	EXAS	Thu, Mar 30, 2023	67.61	67.88	65.85	66.26
5572	NASDAQ	EXAS	Wed, Mar 29, 2023	67.17	68.19	66.35	67.11
5571	NASDAQ	EXAS	Tue, Mar 28, 2023	66.37	66.89	65.49	66.29
5570	NASDAQ	EXAS	Mon, Mar 27, 2023	66.48	68.01	66.23	66.82
5569	NASDAQ	EXAS	Fri, Mar 24, 2023	64.55	66.34	63.86	66.28
5568	NASDAQ	EXAS	Thu, Mar 23, 2023	65.05	68.00	64.64	65.41
5567	NASDAQ	EXAS	Wed, Mar 22, 2023	66.64	66.95	64.13	64.17
5566	NASDAQ	EXAS	Tue, Mar 21, 2023	64.82	66.83	63.98	66.45
5565	NASDAQ	EXAS	Mon, Mar 20, 2023	63.39	64.55	62.76	63.44
5564	NASDAQ	EXAS	Fri, Mar 17, 2023	65.35	65.46	63.14	63.44
5563	NASDAQ	EXAS	Thu, Mar 16, 2023	64.91	66.48	63.38	66.15
5562	NASDAQ	EXAS	Wed, Mar 15, 2023	64.25	64.37	62.29	64.36
5561	NASDAQ	EXAS	Tue, Mar 14, 2023	64.90	65.15	63.39	64.46
5560	NASDAQ	EXAS	Mon, Mar 13, 2023	62.46	65.72	61.88	63.54
5559	NASDAQ	EXAS	Fri, Mar 10, 2023	63.37	64.49	61.02	61.99
5558	NASDAQ	EXAS	Thu, Mar 9, 2023	68.50	68.69	64.50	64.72
5557	NASDAQ	EXAS	Wed, Mar 8, 2023	65.55	67.10	64.84	65.00
5556	NASDAQ	EXAS	Tue, Mar 7, 2023	66.72	67.78	65.97	66.08
5555	NASDAQ	EXAS	Mon, Mar 6, 2023	68.00	69.46	66.53	67.03
5554	NASDAQ	EXAS	Fri, Mar 3, 2023	64.81	67.82	64.01	67.51
5553	NASDAQ	EXAS	Thu, Mar 2, 2023	61.33	63.19	61.32	62.93
5552	NASDAQ	EXAS	Wed, Mar 1, 2023	62.00	63.21	60.85	62.45
5551	NASDAQ	EXAS	Tue, Feb 28, 2023	59.98	62.85	59.94	62.33
5550	NASDAQ	EXAS	Mon, Feb 27, 2023	61.45	61.45	59.91	60.21
5549	NASDAQ	EXAS	Fri, Feb 24, 2023	60.10	61.14	59.48	60.05
5548	NASDAQ	EXAS	Thu, Feb 23, 2023	65.54	68.00	60.58	61.63
5547	NASDAQ	EXAS	Wed, Feb 22, 2023	61.13	65.69	60.97	64.66
5546	NASDAQ	EXAS	Tue, Feb 21, 2023	62.30	62.84	61.01	61.26
5545	NASDAQ	EXAS	Fri, Feb 17, 2023	62.52	63.55	60.94	63.48
5544	NASDAQ	EXAS	Thu, Feb 16, 2023	63.99	65.77	62.82	63.77
5543	NASDAQ	EXAS	Wed, Feb 15, 2023	65.07	66.67	64.62	66.14
5542	NASDAQ	EXAS	Tue, Feb 14, 2023	65.01	66.09	62.94	65.52
5541	NASDAQ	EXAS	Mon, Feb 13, 2023	64.40	65.49	63.80	65.41
5540	NASDAQ	EXAS	Fri, Feb 10, 2023	64.66	65.31	63.39	64.05
5539	NASDAQ	EXAS	Thu, Feb 9, 2023	69.18	69.18	65.88	66.56
5538	NASDAQ	EXAS	Wed, Feb 8, 2023	68.21	69.70	67.70	67.82
5537	NASDAQ	EXAS	Tue, Feb 7, 2023	67.14	69.16	65.83	68.57
5536	NASDAQ	EXAS	Mon, Feb 6, 2023	66.52	67.90	65.14	67.14
5535	NASDAQ	EXAS	Fri, Feb 3, 2023	68.50	69.83	67.09	67.45
5534	NASDAQ	EXAS	Thu, Feb 2, 2023	70.06	72.19	69.43	70.77
5533	NASDAQ	EXAS	Wed, Feb 1, 2023	67.93	69.15	65.07	68.11
5532	NASDAQ	EXAS	Tue, Jan 31, 2023	66.21	67.85	65.92	67.52
5531	NASDAQ	EXAS	Mon, Jan 30, 2023	66.45	66.95	65.15	66.21
5530	NASDAQ	EXAS	Fri, Jan 27, 2023	64.15	67.59	64.00	67.48
5529	NASDAQ	EXAS	Thu, Jan 26, 2023	65.91	66.44	63.79	65.04
5528	NASDAQ	EXAS	Wed, Jan 25, 2023	63.53	64.31	62.27	64.25
5527	NASDAQ	EXAS	Tue, Jan 24, 2023	67.06	68.27	64.90	65.30
5526	NASDAQ	EXAS	Mon, Jan 23, 2023	68.23	69.67	67.01	67.82
5525	NASDAQ	EXAS	Fri, Jan 20, 2023	67.20	68.45	65.01	68.23
5524	NASDAQ	EXAS	Thu, Jan 19, 2023	66.79	67.34	63.00	66.19
5523	NASDAQ	EXAS	Wed, Jan 18, 2023	68.38	70.23	67.89	67.92
5522	NASDAQ	EXAS	Tue, Jan 17, 2023	68.17	69.18	67.10	68.38
5521	NASDAQ	EXAS	Fri, Jan 13, 2023	68.35	69.63	67.52	68.96
5520	NASDAQ	EXAS	Thu, Jan 12, 2023	67.32	68.86	64.35	68.54
5519	NASDAQ	EXAS	Wed, Jan 11, 2023	60.50	67.21	60.24	67.20
5518	NASDAQ	EXAS	Tue, Jan 10, 2023	58.72	60.54	58.02	60.09
5517	NASDAQ	EXAS	Mon, Jan 9, 2023	55.00	60.93	53.89	58.82
5516	NASDAQ	EXAS	Fri, Jan 6, 2023	48.98	48.98	45.89	47.19
5515	NASDAQ	EXAS	Thu, Jan 5, 2023	48.41	49.11	47.66	48.31
5514	NASDAQ	EXAS	Wed, Jan 4, 2023	48.91	50.17	48.41	48.93
5513	NASDAQ	EXAS	Tue, Jan 3, 2023	50.54	50.79	47.65	48.20
5512	NASDAQ	EXAS	Fri, Dec 30, 2022	49.18	50.09	48.72	49.51
5511	NASDAQ	EXAS	Thu, Dec 29, 2022	49.39	51.12	48.71	49.95
5510	NASDAQ	EXAS	Wed, Dec 28, 2022	49.39	50.14	48.66	48.80
5509	NASDAQ	EXAS	Tue, Dec 27, 2022	50.73	50.73	48.71	49.18
5508	NASDAQ	EXAS	Fri, Dec 23, 2022	53.15	53.98	50.21	50.45
5507	NASDAQ	EXAS	Thu, Dec 22, 2022	51.25	53.18	50.81	53.15
5506	NASDAQ	EXAS	Wed, Dec 21, 2022	51.77	53.50	51.50	52.38
5505	NASDAQ	EXAS	Tue, Dec 20, 2022	49.44	52.12	49.38	51.09
5504	NASDAQ	EXAS	Mon, Dec 19, 2022	51.61	53.32	49.44	50.00
5503	NASDAQ	EXAS	Fri, Dec 16, 2022	55.24	56.52	51.39	51.92
5502	NASDAQ	EXAS	Thu, Dec 15, 2022	44.56	45.24	43.90	44.61
5501	NASDAQ	EXAS	Wed, Dec 14, 2022	44.77	46.80	44.33	45.54
5500	NASDAQ	EXAS	Tue, Dec 13, 2022	48.28	50.39	44.49	45.24
5499	NASDAQ	EXAS	Mon, Dec 12, 2022	44.23	46.30	44.06	45.43
5498	NASDAQ	EXAS	Fri, Dec 9, 2022	45.70	47.00	44.54	44.60
5497	NASDAQ	EXAS	Thu, Dec 8, 2022	46.65	48.58	45.78	45.96
5496	NASDAQ	EXAS	Wed, Dec 7, 2022	45.90	46.50	45.02	45.90
5495	NASDAQ	EXAS	Tue, Dec 6, 2022	45.45	46.34	44.67	46.18
5494	NASDAQ	EXAS	Mon, Dec 5, 2022	45.80	47.16	45.15	45.55
5493	NASDAQ	EXAS	Fri, Dec 2, 2022	44.35	46.73	43.68	46.36
5492	NASDAQ	EXAS	Thu, Dec 1, 2022	45.00	46.78	44.78	46.00
5491	NASDAQ	EXAS	Wed, Nov 30, 2022	41.63	44.98	41.27	44.95
5490	NASDAQ	EXAS	Tue, Nov 29, 2022	41.60	42.16	40.73	41.19
5489	NASDAQ	EXAS	Mon, Nov 28, 2022	42.23	43.23	41.08	41.50
5488	NASDAQ	EXAS	Fri, Nov 25, 2022	42.72	43.02	42.09	42.65
5487	NASDAQ	EXAS	Wed, Nov 23, 2022	42.08	43.32	41.75	43.09
5486	NASDAQ	EXAS	Tue, Nov 22, 2022	42.26	42.70	41.48	42.23
5485	NASDAQ	EXAS	Mon, Nov 21, 2022	42.04	42.88	41.91	42.33
5484	NASDAQ	EXAS	Fri, Nov 18, 2022	43.92	44.13	41.91	42.53
5483	NASDAQ	EXAS	Thu, Nov 17, 2022	42.27	43.60	41.88	43.01
5482	NASDAQ	EXAS	Wed, Nov 16, 2022	44.10	44.52	42.65	43.61
5481	NASDAQ	EXAS	Tue, Nov 15, 2022	46.81	47.28	44.11	44.28
5480	NASDAQ	EXAS	Mon, Nov 14, 2022	46.12	47.04	44.69	44.81
5479	NASDAQ	EXAS	Fri, Nov 11, 2022	43.46	48.26	43.32	46.33
5478	NASDAQ	EXAS	Thu, Nov 10, 2022	43.80	44.92	42.32	43.96
5477	NASDAQ	EXAS	Wed, Nov 9, 2022	40.68	41.61	39.90	40.26
5476	NASDAQ	EXAS	Tue, Nov 8, 2022	38.53	41.27	37.96	40.91
5475	NASDAQ	EXAS	Mon, Nov 7, 2022	37.80	38.72	36.84	38.16
5474	NASDAQ	EXAS	Fri, Nov 4, 2022	36.69	38.75	35.21	37.57
5473	NASDAQ	EXAS	Thu, Nov 3, 2022	32.41	33.27	31.43	32.34
5472	NASDAQ	EXAS	Wed, Nov 2, 2022	34.27	35.34	33.01	33.01
5471	NASDAQ	EXAS	Tue, Nov 1, 2022	35.75	36.15	34.48	34.80
5470	NASDAQ	EXAS	Mon, Oct 31, 2022	34.24	34.97	34.05	34.78
5469	NASDAQ	EXAS	Fri, Oct 28, 2022	33.58	34.68	33.05	34.58
5468	NASDAQ	EXAS	Thu, Oct 27, 2022	35.43	35.43	33.63	33.85
5467	NASDAQ	EXAS	Wed, Oct 26, 2022	33.25	35.77	33.09	35.07
5466	NASDAQ	EXAS	Tue, Oct 25, 2022	31.67	33.70	31.67	33.38
5465	NASDAQ	EXAS	Mon, Oct 24, 2022	32.86	32.86	31.28	31.39
5464	NASDAQ	EXAS	Fri, Oct 21, 2022	32.04	33.01	31.40	32.86
5463	NASDAQ	EXAS	Thu, Oct 20, 2022	32.41	33.75	31.89	32.03
5462	NASDAQ	EXAS	Wed, Oct 19, 2022	34.25	34.64	32.05	32.69
5461	NASDAQ	EXAS	Tue, Oct 18, 2022	35.00	36.00	34.92	35.29
5460	NASDAQ	EXAS	Mon, Oct 17, 2022	31.66	33.97	31.10	33.89
5459	NASDAQ	EXAS	Fri, Oct 14, 2022	30.95	32.10	30.02	30.35
5458	NASDAQ	EXAS	Thu, Oct 13, 2022	30.29	31.33	29.27	30.42
5457	NASDAQ	EXAS	Wed, Oct 12, 2022	32.11	32.27	30.61	31.62
5456	NASDAQ	EXAS	Tue, Oct 11, 2022	32.68	33.47	31.40	32.16
5455	NASDAQ	EXAS	Mon, Oct 10, 2022	33.66	33.80	32.38	32.80
5454	NASDAQ	EXAS	Fri, Oct 7, 2022	35.22	35.27	33.78	33.82
5453	NASDAQ	EXAS	Thu, Oct 6, 2022	36.04	36.63	35.43	36.32
5452	NASDAQ	EXAS	Wed, Oct 5, 2022	35.29	36.06	34.81	36.06
5451	NASDAQ	EXAS	Tue, Oct 4, 2022	34.23	36.16	34.11	36.16
5450	NASDAQ	EXAS	Mon, Oct 3, 2022	32.81	33.82	32.00	33.30
5449	NASDAQ	EXAS	Fri, Sep 30, 2022	33.37	34.51	32.46	32.49
5448	NASDAQ	EXAS	Thu, Sep 29, 2022	33.82	34.09	33.07	33.17
5447	NASDAQ	EXAS	Wed, Sep 28, 2022	32.31	34.66	32.27	34.44
5446	NASDAQ	EXAS	Tue, Sep 27, 2022	33.14	33.46	31.62	31.97
5445	NASDAQ	EXAS	Mon, Sep 26, 2022	33.13	33.98	32.12	32.34
5444	NASDAQ	EXAS	Fri, Sep 23, 2022	34.02	34.84	32.65	33.41
5443	NASDAQ	EXAS	Thu, Sep 22, 2022	35.98	35.98	34.32	34.35
5442	NASDAQ	EXAS	Wed, Sep 21, 2022	38.02	38.41	36.28	36.30
5441	NASDAQ	EXAS	Tue, Sep 20, 2022	37.89	38.90	37.58	37.89
5440	NASDAQ	EXAS	Mon, Sep 19, 2022	38.61	38.93	37.31	38.39
5439	NASDAQ	EXAS	Fri, Sep 16, 2022	40.12	40.47	38.65	39.25
5438	NASDAQ	EXAS	Thu, Sep 15, 2022	40.12	42.23	40.08	40.89
5437	NASDAQ	EXAS	Wed, Sep 14, 2022	39.78	40.94	39.58	40.56
5436	NASDAQ	EXAS	Tue, Sep 13, 2022	38.97	40.49	38.85	39.94
5435	NASDAQ	EXAS	Mon, Sep 12, 2022	40.92	41.96	40.41	41.61
5434	NASDAQ	EXAS	Fri, Sep 9, 2022	39.10	40.98	38.94	40.65
5433	NASDAQ	EXAS	Thu, Sep 8, 2022	36.59	38.96	36.44	38.94
5432	NASDAQ	EXAS	Wed, Sep 7, 2022	35.41	37.43	35.24	37.37
5431	NASDAQ	EXAS	Tue, Sep 6, 2022	36.52	36.62	34.89	35.37
5430	NASDAQ	EXAS	Fri, Sep 2, 2022	36.81	37.28	35.54	36.09
5429	NASDAQ	EXAS	Thu, Sep 1, 2022	35.08	36.32	34.16	36.24
5428	NASDAQ	EXAS	Wed, Aug 31, 2022	36.21	36.97	35.23	35.55
5427	NASDAQ	EXAS	Tue, Aug 30, 2022	36.27	36.59	35.28	35.58
5426	NASDAQ	EXAS	Mon, Aug 29, 2022	35.94	36.86	35.47	35.70
5425	NASDAQ	EXAS	Fri, Aug 26, 2022	39.80	39.91	36.88	36.91
5424	NASDAQ	EXAS	Thu, Aug 25, 2022	38.32	39.93	37.89	39.90
5423	NASDAQ	EXAS	Wed, Aug 24, 2022	35.92	37.50	35.24	37.39
5422	NASDAQ	EXAS	Tue, Aug 23, 2022	36.22	36.78	34.86	35.92
5421	NASDAQ	EXAS	Mon, Aug 22, 2022	36.11	36.50	34.78	35.96
5420	NASDAQ	EXAS	Fri, Aug 19, 2022	37.92	38.09	36.30	36.83
5419	NASDAQ	EXAS	Thu, Aug 18, 2022	39.40	39.44	38.01	38.48
5418	NASDAQ	EXAS	Wed, Aug 17, 2022	40.00	40.63	38.39	39.56
5417	NASDAQ	EXAS	Tue, Aug 16, 2022	43.69	43.84	40.62	41.11
5416	NASDAQ	EXAS	Mon, Aug 15, 2022	42.64	44.26	42.52	44.24
5415	NASDAQ	EXAS	Fri, Aug 12, 2022	42.65	43.12	42.11	42.71
5414	NASDAQ	EXAS	Thu, Aug 11, 2022	45.55	46.09	42.07	42.36
5413	NASDAQ	EXAS	Wed, Aug 10, 2022	45.93	46.17	43.94	45.13
5412	NASDAQ	EXAS	Tue, Aug 9, 2022	45.80	46.00	42.18	43.05
5411	NASDAQ	EXAS	Mon, Aug 8, 2022	47.57	48.09	46.15	46.81
5410	NASDAQ	EXAS	Fri, Aug 5, 2022	48.00	48.49	46.65	47.05
5409	NASDAQ	EXAS	Thu, Aug 4, 2022	47.88	49.91	47.69	49.37
5408	NASDAQ	EXAS	Wed, Aug 3, 2022	49.38	49.84	45.36	47.59
5407	NASDAQ	EXAS	Tue, Aug 2, 2022	46.63	48.88	46.63	47.93
5406	NASDAQ	EXAS	Mon, Aug 1, 2022	44.80	48.83	44.10	47.21
5405	NASDAQ	EXAS	Fri, Jul 29, 2022	45.89	46.57	44.66	45.10
5404	NASDAQ	EXAS	Thu, Jul 28, 2022	46.83	46.90	44.81	46.26
5403	NASDAQ	EXAS	Wed, Jul 27, 2022	45.65	46.61	45.08	46.30
5402	NASDAQ	EXAS	Tue, Jul 26, 2022	45.14	46.05	44.56	45.11
5401	NASDAQ	EXAS	Mon, Jul 25, 2022	45.33	45.83	43.94	45.63
5400	NASDAQ	EXAS	Fri, Jul 22, 2022	48.13	48.30	45.17	45.39
5399	NASDAQ	EXAS	Thu, Jul 21, 2022	48.00	48.66	47.25	47.81
5398	NASDAQ	EXAS	Wed, Jul 20, 2022	47.30	49.42	47.10	48.00
5397	NASDAQ	EXAS	Tue, Jul 19, 2022	46.54	46.98	45.09	46.82
5396	NASDAQ	EXAS	Mon, Jul 18, 2022	47.38	48.13	45.01	45.31
5395	NASDAQ	EXAS	Fri, Jul 15, 2022	46.94	47.35	45.75	46.90
5394	NASDAQ	EXAS	Thu, Jul 14, 2022	46.74	47.11	45.40	46.02
5393	NASDAQ	EXAS	Wed, Jul 13, 2022	45.06	47.84	44.63	46.79
5392	NASDAQ	EXAS	Tue, Jul 12, 2022	45.47	46.93	44.23	46.67
5391	NASDAQ	EXAS	Mon, Jul 11, 2022	46.17	46.75	44.80	45.38
5390	NASDAQ	EXAS	Fri, Jul 8, 2022	44.64	47.21	44.25	46.58
5389	NASDAQ	EXAS	Thu, Jul 7, 2022	43.23	45.96	43.00	45.75
5388	NASDAQ	EXAS	Wed, Jul 6, 2022	44.45	46.09	43.18	43.29
5387	NASDAQ	EXAS	Tue, Jul 5, 2022	40.31	44.46	39.58	44.40
5386	NASDAQ	EXAS	Fri, Jul 1, 2022	39.81	41.51	39.61	41.13
5385	NASDAQ	EXAS	Thu, Jun 30, 2022	40.13	40.42	38.53	39.39
5384	NASDAQ	EXAS	Wed, Jun 29, 2022	40.83	41.36	39.61	40.58
5383	NASDAQ	EXAS	Tue, Jun 28, 2022	44.00	44.91	40.95	41.11
5382	NASDAQ	EXAS	Mon, Jun 27, 2022	45.23	45.28	42.52	44.10
5381	NASDAQ	EXAS	Fri, Jun 24, 2022	42.51	45.18	42.09	45.15
5380	NASDAQ	EXAS	Thu, Jun 23, 2022	39.31	42.45	39.31	42.24
5379	NASDAQ	EXAS	Wed, Jun 22, 2022	37.13	39.99	37.13	39.49
5378	NASDAQ	EXAS	Tue, Jun 21, 2022	37.89	40.13	37.89	38.04
5377	NASDAQ	EXAS	Fri, Jun 17, 2022	35.98	38.04	35.88	37.02
5376	NASDAQ	EXAS	Thu, Jun 16, 2022	37.00	37.05	35.34	35.61
5375	NASDAQ	EXAS	Wed, Jun 15, 2022	37.84	39.25	36.83	38.69
5374	NASDAQ	EXAS	Tue, Jun 14, 2022	37.79	38.33	36.37	37.14
5373	NASDAQ	EXAS	Mon, Jun 13, 2022	38.93	39.75	36.98	37.28
5372	NASDAQ	EXAS	Fri, Jun 10, 2022	42.90	43.44	40.59	41.23
5371	NASDAQ	EXAS	Thu, Jun 9, 2022	49.06	49.06	44.59	44.59
5370	NASDAQ	EXAS	Wed, Jun 8, 2022	48.20	51.12	48.20	49.49
5369	NASDAQ	EXAS	Tue, Jun 7, 2022	46.18	48.14	45.25	48.10
5368	NASDAQ	EXAS	Mon, Jun 6, 2022	48.09	49.19	46.41	46.69
5367	NASDAQ	EXAS	Fri, Jun 3, 2022	49.50	50.44	47.13	47.55
5366	NASDAQ	EXAS	Thu, Jun 2, 2022	48.30	51.38	47.81	51.22
5365	NASDAQ	EXAS	Wed, Jun 1, 2022	49.79	50.70	47.62	48.48
5364	NASDAQ	EXAS	Tue, May 31, 2022	53.06	53.65	49.26	49.81
5363	NASDAQ	EXAS	Fri, May 27, 2022	50.55	53.84	49.91	53.83
5362	NASDAQ	EXAS	Thu, May 26, 2022	49.01	51.01	47.90	49.86
5361	NASDAQ	EXAS	Wed, May 25, 2022	47.23	49.64	47.23	48.43
5360	NASDAQ	EXAS	Tue, May 24, 2022	51.39	51.39	47.50	47.89
5359	NASDAQ	EXAS	Mon, May 23, 2022	53.17	53.51	50.68	52.00
5358	NASDAQ	EXAS	Fri, May 20, 2022	54.74	55.59	50.28	53.17
5357	NASDAQ	EXAS	Thu, May 19, 2022	52.00	54.59	50.36	54.00
5356	NASDAQ	EXAS	Wed, May 18, 2022	52.52	54.53	51.90	52.00
5355	NASDAQ	EXAS	Tue, May 17, 2022	52.56	54.17	51.09	54.11
5354	NASDAQ	EXAS	Mon, May 16, 2022	51.81	52.76	49.61	50.55
5353	NASDAQ	EXAS	Fri, May 13, 2022	49.50	53.17	49.50	52.29
5352	NASDAQ	EXAS	Thu, May 12, 2022	47.23	51.61	46.15	48.26
5351	NASDAQ	EXAS	Wed, May 11, 2022	50.04	52.12	47.87	48.20
5350	NASDAQ	EXAS	Tue, May 10, 2022	52.52	54.22	48.55	51.42
5349	NASDAQ	EXAS	Mon, May 9, 2022	52.90	54.08	49.29	50.27
5348	NASDAQ	EXAS	Fri, May 6, 2022	55.45	58.50	53.69	55.00
5347	NASDAQ	EXAS	Thu, May 5, 2022	58.02	58.32	55.29	56.23
5346	NASDAQ	EXAS	Wed, May 4, 2022	56.36	60.36	54.02	59.34
5345	NASDAQ	EXAS	Tue, May 3, 2022	57.49	58.49	55.87	56.14
5344	NASDAQ	EXAS	Mon, May 2, 2022	54.47	57.55	54.00	57.45
5343	NASDAQ	EXAS	Fri, Apr 29, 2022	57.50	59.27	54.79	55.05
5342	NASDAQ	EXAS	Thu, Apr 28, 2022	62.42	62.68	57.10	57.53
5341	NASDAQ	EXAS	Wed, Apr 27, 2022	61.15	64.12	60.39	62.52
5340	NASDAQ	EXAS	Tue, Apr 26, 2022	62.56	62.83	58.51	58.63
5339	NASDAQ	EXAS	Mon, Apr 25, 2022	60.57	63.42	60.32	62.64
5338	NASDAQ	EXAS	Fri, Apr 22, 2022	60.75	62.21	59.91	60.68
5337	NASDAQ	EXAS	Thu, Apr 21, 2022	66.64	67.84	59.90	60.98
5336	NASDAQ	EXAS	Wed, Apr 20, 2022	69.24	69.55	65.55	65.56
5335	NASDAQ	EXAS	Tue, Apr 19, 2022	67.58	70.49	66.72	68.98
5334	NASDAQ	EXAS	Mon, Apr 18, 2022	69.43	69.63	66.83	67.84
5333	NASDAQ	EXAS	Thu, Apr 14, 2022	69.34	70.73	67.44	69.61
5332	NASDAQ	EXAS	Wed, Apr 13, 2022	67.04	70.38	67.04	69.90
5331	NASDAQ	EXAS	Tue, Apr 12, 2022	66.66	70.68	66.58	67.40
5330	NASDAQ	EXAS	Mon, Apr 11, 2022	66.23	67.83	64.23	66.54
5329	NASDAQ	EXAS	Fri, Apr 8, 2022	68.39	69.10	66.69	67.31
5328	NASDAQ	EXAS	Thu, Apr 7, 2022	68.80	70.99	67.33	68.57
5327	NASDAQ	EXAS	Wed, Apr 6, 2022	70.58	70.80	67.07	68.71
5326	NASDAQ	EXAS	Tue, Apr 5, 2022	76.15	76.94	70.92	71.58
5325	NASDAQ	EXAS	Mon, Apr 4, 2022	75.77	76.89	74.34	76.23
5324	NASDAQ	EXAS	Fri, Apr 1, 2022	70.55	75.63	70.55	75.61
5323	NASDAQ	EXAS	Thu, Mar 31, 2022	71.10	72.04	69.91	69.92
5322	NASDAQ	EXAS	Wed, Mar 30, 2022	71.63	73.87	70.33	71.32
5321	NASDAQ	EXAS	Tue, Mar 29, 2022	69.45	72.21	68.16	71.88
5320	NASDAQ	EXAS	Mon, Mar 28, 2022	67.05	68.85	65.29	67.82
5319	NASDAQ	EXAS	Fri, Mar 25, 2022	67.02	67.59	65.04	66.67
5318	NASDAQ	EXAS	Thu, Mar 24, 2022	66.03	67.13	63.22	67.11
5317	NASDAQ	EXAS	Wed, Mar 23, 2022	67.21	69.65	65.81	66.02
5316	NASDAQ	EXAS	Tue, Mar 22, 2022	63.64	68.52	63.57	67.83
5315	NASDAQ	EXAS	Mon, Mar 21, 2022	66.88	68.19	62.88	63.90
5314	NASDAQ	EXAS	Fri, Mar 18, 2022	63.87	67.43	63.75	66.98
5313	NASDAQ	EXAS	Thu, Mar 17, 2022	61.34	64.32	59.89	64.17
5312	NASDAQ	EXAS	Wed, Mar 16, 2022	59.30	62.40	58.32	61.43
5311	NASDAQ	EXAS	Tue, Mar 15, 2022	58.50	60.10	56.77	57.56
5310	NASDAQ	EXAS	Mon, Mar 14, 2022	61.72	63.79	58.59	58.71
5309	NASDAQ	EXAS	Fri, Mar 11, 2022	69.36	69.62	62.54	62.75
5308	NASDAQ	EXAS	Thu, Mar 10, 2022	70.86	71.06	68.51	68.56
5307	NASDAQ	EXAS	Wed, Mar 9, 2022	72.55	75.42	72.04	72.26
5306	NASDAQ	EXAS	Tue, Mar 8, 2022	70.55	75.28	69.53	71.68
5305	NASDAQ	EXAS	Mon, Mar 7, 2022	70.94	73.52	70.14	71.08
5304	NASDAQ	EXAS	Fri, Mar 4, 2022	70.92	72.91	67.91	70.73
5303	NASDAQ	EXAS	Thu, Mar 3, 2022	75.74	75.80	70.79	71.27
5302	NASDAQ	EXAS	Wed, Mar 2, 2022	75.79	76.48	72.91	75.32
5301	NASDAQ	EXAS	Tue, Mar 1, 2022	78.16	79.70	74.92	76.49
5300	NASDAQ	EXAS	Mon, Feb 28, 2022	78.72	79.85	76.34	78.06
5299	NASDAQ	EXAS	Fri, Feb 25, 2022	75.28	78.40	72.64	78.32
5298	NASDAQ	EXAS	Thu, Feb 24, 2022	66.22	76.15	65.20	75.56
5297	NASDAQ	EXAS	Wed, Feb 23, 2022	74.24	75.00	66.55	68.99
5296	NASDAQ	EXAS	Tue, Feb 22, 2022	72.69	76.40	72.10	73.45
5295	NASDAQ	EXAS	Fri, Feb 18, 2022	74.22	75.42	72.55	74.13
5294	NASDAQ	EXAS	Thu, Feb 17, 2022	77.35	77.72	74.21	74.77
5293	NASDAQ	EXAS	Wed, Feb 16, 2022	80.41	80.99	77.33	78.38
5292	NASDAQ	EXAS	Tue, Feb 15, 2022	79.38	81.49	77.97	81.28
5291	NASDAQ	EXAS	Mon, Feb 14, 2022	80.55	82.56	77.85	78.33
5290	NASDAQ	EXAS	Fri, Feb 11, 2022	81.36	84.31	79.50	80.33
5289	NASDAQ	EXAS	Thu, Feb 10, 2022	80.64	84.31	79.53	81.49
5288	NASDAQ	EXAS	Wed, Feb 9, 2022	80.00	83.48	79.80	82.54
5287	NASDAQ	EXAS	Tue, Feb 8, 2022	76.97	79.08	76.04	78.75
5286	NASDAQ	EXAS	Mon, Feb 7, 2022	77.77	81.87	76.05	78.09
5285	NASDAQ	EXAS	Fri, Feb 4, 2022	74.01	78.81	72.83	77.72
5284	NASDAQ	EXAS	Thu, Feb 3, 2022	74.20	76.66	73.10	75.09
5283	NASDAQ	EXAS	Wed, Feb 2, 2022	77.53	78.48	73.64	75.84
5282	NASDAQ	EXAS	Tue, Feb 1, 2022	77.19	78.44	73.21	77.40
5281	NASDAQ	EXAS	Mon, Jan 31, 2022	70.18	76.47	70.02	76.36
5280	NASDAQ	EXAS	Fri, Jan 28, 2022	69.10	70.71	66.80	70.18
5279	NASDAQ	EXAS	Thu, Jan 27, 2022	71.90	71.90	68.40	68.91
5278	NASDAQ	EXAS	Wed, Jan 26, 2022	70.61	73.86	68.09	68.89
5277	NASDAQ	EXAS	Tue, Jan 25, 2022	72.88	73.64	68.34	69.18
5276	NASDAQ	EXAS	Mon, Jan 24, 2022	72.55	74.92	67.06	74.66
5275	NASDAQ	EXAS	Fri, Jan 21, 2022	75.08	78.24	74.00	74.03
5274	NASDAQ	EXAS	Thu, Jan 20, 2022	76.90	80.36	75.57	76.03
5273	NASDAQ	EXAS	Wed, Jan 19, 2022	78.80	80.92	75.86	76.13
5272	NASDAQ	EXAS	Tue, Jan 18, 2022	76.97	84.46	76.42	77.42
5271	NASDAQ	EXAS	Fri, Jan 14, 2022	74.88	78.64	74.66	78.43
5270	NASDAQ	EXAS	Thu, Jan 13, 2022	75.57	77.50	74.02	75.40
5269	NASDAQ	EXAS	Wed, Jan 12, 2022	80.43	82.60	75.66	75.82
5268	NASDAQ	EXAS	Tue, Jan 11, 2022	74.20	79.63	73.92	79.38
5267	NASDAQ	EXAS	Mon, Jan 10, 2022	76.39	76.86	69.75	74.42
5266	NASDAQ	EXAS	Fri, Jan 7, 2022	74.35	80.33	74.30	75.66
5265	NASDAQ	EXAS	Thu, Jan 6, 2022	75.03	77.20	70.53	74.60
5264	NASDAQ	EXAS	Wed, Jan 5, 2022	79.15	81.35	74.31	75.05
5263	NASDAQ	EXAS	Tue, Jan 4, 2022	81.00	81.28	75.78	80.01
5262	NASDAQ	EXAS	Mon, Jan 3, 2022	77.83	82.67	77.44	81.52
5261	NASDAQ	EXAS	Fri, Dec 31, 2021	78.09	79.86	77.55	77.83
5260	NASDAQ	EXAS	Thu, Dec 30, 2021	72.35	79.15	72.20	77.89
5259	NASDAQ	EXAS	Wed, Dec 29, 2021	73.49	73.56	71.81	72.50
5258	NASDAQ	EXAS	Tue, Dec 28, 2021	74.80	77.30	73.39	73.46
5257	NASDAQ	EXAS	Mon, Dec 27, 2021	78.12	78.12	73.98	74.54
5256	NASDAQ	EXAS	Thu, Dec 23, 2021	80.00	80.89	77.98	78.12
5255	NASDAQ	EXAS	Wed, Dec 22, 2021	82.12	84.25	79.52	80.15
5254	NASDAQ	EXAS	Tue, Dec 21, 2021	79.70	82.56	79.00	82.40
5253	NASDAQ	EXAS	Mon, Dec 20, 2021	79.27	81.66	76.94	79.27
5252	NASDAQ	EXAS	Fri, Dec 17, 2021	75.21	81.60	75.03	80.27
5251	NASDAQ	EXAS	Thu, Dec 16, 2021	80.45	81.23	76.12	76.50
5250	NASDAQ	EXAS	Wed, Dec 15, 2021	75.95	80.06	75.11	79.66
5249	NASDAQ	EXAS	Tue, Dec 14, 2021	76.18	78.36	74.12	76.59
5248	NASDAQ	EXAS	Mon, Dec 13, 2021	79.32	81.65	76.67	78.02
5247	NASDAQ	EXAS	Fri, Dec 10, 2021	82.20	85.99	78.82	79.30
5246	NASDAQ	EXAS	Thu, Dec 9, 2021	85.38	85.99	81.07	81.08
5245	NASDAQ	EXAS	Wed, Dec 8, 2021	83.66	87.23	80.52	86.26
5244	NASDAQ	EXAS	Tue, Dec 7, 2021	83.11	86.07	82.65	83.36
5243	NASDAQ	EXAS	Mon, Dec 6, 2021	76.18	81.26	73.41	80.84
5242	NASDAQ	EXAS	Fri, Dec 3, 2021	82.75	82.75	74.58	76.59
5241	NASDAQ	EXAS	Thu, Dec 2, 2021	80.20	83.91	78.67	80.57
5240	NASDAQ	EXAS	Wed, Dec 1, 2021	85.64	86.23	80.26	80.28
5239	NASDAQ	EXAS	Tue, Nov 30, 2021	85.51	89.99	84.67	85.37
5238	NASDAQ	EXAS	Mon, Nov 29, 2021	87.13	88.72	85.80	86.57
5237	NASDAQ	EXAS	Fri, Nov 26, 2021	89.16	90.39	85.03	85.46
5236	NASDAQ	EXAS	Wed, Nov 24, 2021	85.08	88.21	81.07	88.09
5235	NASDAQ	EXAS	Tue, Nov 23, 2021	83.96	85.31	81.18	85.05
5234	NASDAQ	EXAS	Mon, Nov 22, 2021	84.93	85.24	81.51	84.01
5233	NASDAQ	EXAS	Fri, Nov 19, 2021	84.88	87.34	83.59	84.05
5232	NASDAQ	EXAS	Thu, Nov 18, 2021	88.89	89.95	84.04	84.80
5231	NASDAQ	EXAS	Wed, Nov 17, 2021	92.00	92.75	87.40	88.38
5230	NASDAQ	EXAS	Tue, Nov 16, 2021	89.68	91.73	86.11	91.48
5229	NASDAQ	EXAS	Mon, Nov 15, 2021	91.67	92.77	89.35	89.97
5228	NASDAQ	EXAS	Fri, Nov 12, 2021	90.39	92.99	90.39	91.70
5227	NASDAQ	EXAS	Thu, Nov 11, 2021	94.01	94.30	90.00	90.02
5226	NASDAQ	EXAS	Wed, Nov 10, 2021	98.65	99.23	93.14	93.55
5225	NASDAQ	EXAS	Tue, Nov 9, 2021	99.14	99.80	96.85	99.38
5224	NASDAQ	EXAS	Mon, Nov 8, 2021	99.29	101.49	97.40	98.62
5223	NASDAQ	EXAS	Fri, Nov 5, 2021	98.40	104.50	98.40	100.68
5222	NASDAQ	EXAS	Thu, Nov 4, 2021	94.08	98.61	92.69	98.58
5221	NASDAQ	EXAS	Wed, Nov 3, 2021	89.01	94.73	85.82	94.32
5220	NASDAQ	EXAS	Tue, Nov 2, 2021	98.04	98.14	93.50	95.63
5219	NASDAQ	EXAS	Mon, Nov 1, 2021	93.88	98.49	93.55	97.44
5218	NASDAQ	EXAS	Fri, Oct 29, 2021	96.47	97.37	94.75	95.22
5217	NASDAQ	EXAS	Thu, Oct 28, 2021	94.83	97.66	94.02	96.75
5216	NASDAQ	EXAS	Wed, Oct 27, 2021	94.68	96.00	93.53	94.17
5215	NASDAQ	EXAS	Tue, Oct 26, 2021	94.40	97.04	93.80	94.87
5214	NASDAQ	EXAS	Mon, Oct 25, 2021	93.37	93.93	92.16	93.67
5213	NASDAQ	EXAS	Fri, Oct 22, 2021	96.28	96.60	93.40	93.98
5212	NASDAQ	EXAS	Thu, Oct 21, 2021	96.06	97.20	95.57	96.20
5211	NASDAQ	EXAS	Wed, Oct 20, 2021	96.80	96.96	94.66	95.69
5210	NASDAQ	EXAS	Tue, Oct 19, 2021	96.33	98.98	96.24	96.52
5209	NASDAQ	EXAS	Mon, Oct 18, 2021	98.34	98.38	94.74	95.83
5208	NASDAQ	EXAS	Fri, Oct 15, 2021	97.80	99.69	97.50	98.96
5207	NASDAQ	EXAS	Thu, Oct 14, 2021	98.91	101.29	97.58	97.75
5206	NASDAQ	EXAS	Wed, Oct 13, 2021	96.15	98.90	96.15	97.34
5205	NASDAQ	EXAS	Tue, Oct 12, 2021	94.31	96.41	93.34	96.24
5204	NASDAQ	EXAS	Mon, Oct 11, 2021	93.56	95.70	93.33	93.45
5203	NASDAQ	EXAS	Fri, Oct 8, 2021	96.22	97.79	93.48	93.69
5202	NASDAQ	EXAS	Thu, Oct 7, 2021	92.52	96.35	92.00	95.50
5201	NASDAQ	EXAS	Wed, Oct 6, 2021	91.46	93.08	90.90	91.82
5200	NASDAQ	EXAS	Tue, Oct 5, 2021	93.27	95.97	92.42	92.64
5199	NASDAQ	EXAS	Mon, Oct 4, 2021	95.82	95.82	91.55	93.20
5198	NASDAQ	EXAS	Fri, Oct 1, 2021	93.64	96.50	93.00	96.15
5197	NASDAQ	EXAS	Thu, Sep 30, 2021	92.24	96.40	91.67	95.45
5196	NASDAQ	EXAS	Wed, Sep 29, 2021	94.14	95.25	91.63	91.65
5195	NASDAQ	EXAS	Tue, Sep 28, 2021	94.49	95.43	90.91	93.17
5194	NASDAQ	EXAS	Mon, Sep 27, 2021	96.18	96.20	92.60	95.00
5193	NASDAQ	EXAS	Fri, Sep 24, 2021	97.51	98.06	95.50	96.02
5192	NASDAQ	EXAS	Thu, Sep 23, 2021	103.00	103.22	97.79	98.22
5191	NASDAQ	EXAS	Wed, Sep 22, 2021	106.27	106.27	101.68	102.25
5190	NASDAQ	EXAS	Tue, Sep 21, 2021	105.25	107.00	104.76	105.58
5189	NASDAQ	EXAS	Mon, Sep 20, 2021	105.00	107.15	103.56	105.15
5188	NASDAQ	EXAS	Fri, Sep 17, 2021	102.34	108.99	101.22	108.15
5187	NASDAQ	EXAS	Thu, Sep 16, 2021	103.54	104.44	100.92	102.79
5186	NASDAQ	EXAS	Wed, Sep 15, 2021	96.75	105.41	96.42	104.65
5185	NASDAQ	EXAS	Tue, Sep 14, 2021	100.25	100.47	97.00	97.06
5184	NASDAQ	EXAS	Mon, Sep 13, 2021	103.89	104.20	98.75	99.68
5183	NASDAQ	EXAS	Fri, Sep 10, 2021	106.74	107.00	103.23	103.65
5182	NASDAQ	EXAS	Thu, Sep 9, 2021	103.71	106.54	103.32	105.85
5181	NASDAQ	EXAS	Wed, Sep 8, 2021	105.03	105.55	101.55	103.47
5180	NASDAQ	EXAS	Tue, Sep 7, 2021	107.73	108.67	104.80	104.91
5179	NASDAQ	EXAS	Fri, Sep 3, 2021	108.13	108.63	106.71	107.98
5178	NASDAQ	EXAS	Thu, Sep 2, 2021	106.06	108.74	105.09	108.64
5177	NASDAQ	EXAS	Wed, Sep 1, 2021	104.42	106.50	103.32	105.78
5176	NASDAQ	EXAS	Tue, Aug 31, 2021	104.07	104.90	101.76	104.38
5175	NASDAQ	EXAS	Mon, Aug 30, 2021	104.04	106.44	103.20	103.58
5174	NASDAQ	EXAS	Fri, Aug 27, 2021	101.85	105.45	101.67	103.89
5173	NASDAQ	EXAS	Thu, Aug 26, 2021	101.34	104.01	99.62	101.41
5172	NASDAQ	EXAS	Wed, Aug 25, 2021	99.54	101.59	97.94	101.51
5171	NASDAQ	EXAS	Tue, Aug 24, 2021	97.53	99.37	97.24	99.08
5170	NASDAQ	EXAS	Mon, Aug 23, 2021	94.32	97.89	94.01	97.59
5169	NASDAQ	EXAS	Fri, Aug 20, 2021	89.92	93.66	89.80	93.18
5168	NASDAQ	EXAS	Thu, Aug 19, 2021	92.67	92.81	89.85	90.24
5167	NASDAQ	EXAS	Wed, Aug 18, 2021	93.42	93.69	90.58	92.79
5166	NASDAQ	EXAS	Tue, Aug 17, 2021	91.69	93.88	90.68	93.57
5165	NASDAQ	EXAS	Mon, Aug 16, 2021	92.69	93.58	89.65	93.06
5164	NASDAQ	EXAS	Fri, Aug 13, 2021	97.57	97.98	92.77	92.94
5163	NASDAQ	EXAS	Thu, Aug 12, 2021	96.17	97.78	95.18	96.33
5162	NASDAQ	EXAS	Wed, Aug 11, 2021	96.82	97.50	92.68	96.18
5161	NASDAQ	EXAS	Tue, Aug 10, 2021	102.09	102.30	95.74	96.65
5160	NASDAQ	EXAS	Mon, Aug 9, 2021	100.89	102.30	98.25	100.97
5159	NASDAQ	EXAS	Fri, Aug 6, 2021	107.24	108.00	101.83	102.00
5158	NASDAQ	EXAS	Thu, Aug 5, 2021	105.67	108.04	104.09	108.02
5157	NASDAQ	EXAS	Wed, Aug 4, 2021	103.57	107.80	103.57	105.83
5156	NASDAQ	EXAS	Tue, Aug 3, 2021	106.97	107.96	101.41	104.21
5155	NASDAQ	EXAS	Mon, Aug 2, 2021	107.50	110.05	105.74	108.40
5154	NASDAQ	EXAS	Fri, Jul 30, 2021	111.17	113.62	107.01	107.84
5153	NASDAQ	EXAS	Thu, Jul 29, 2021	107.50	114.82	105.66	111.91
5152	NASDAQ	EXAS	Wed, Jul 28, 2021	114.10	117.25	111.50	116.06
5151	NASDAQ	EXAS	Tue, Jul 27, 2021	113.59	113.96	109.07	111.95
5150	NASDAQ	EXAS	Mon, Jul 26, 2021	117.09	117.14	111.80	113.42
5149	NASDAQ	EXAS	Fri, Jul 23, 2021	118.64	118.72	114.88	117.95
5148	NASDAQ	EXAS	Thu, Jul 22, 2021	117.80	119.10	116.50	118.03
5147	NASDAQ	EXAS	Wed, Jul 21, 2021	118.17	119.36	115.63	117.77
5146	NASDAQ	EXAS	Tue, Jul 20, 2021	115.29	117.72	114.63	117.33
5145	NASDAQ	EXAS	Mon, Jul 19, 2021	112.97	115.75	111.26	114.46
5144	NASDAQ	EXAS	Fri, Jul 16, 2021	112.31	115.71	111.25	114.00
5143	NASDAQ	EXAS	Thu, Jul 15, 2021	110.18	112.61	108.22	111.36
5142	NASDAQ	EXAS	Wed, Jul 14, 2021	114.48	116.21	109.71	110.54
5141	NASDAQ	EXAS	Tue, Jul 13, 2021	115.43	116.89	113.89	114.48
5140	NASDAQ	EXAS	Mon, Jul 12, 2021	119.90	120.76	115.93	116.16
5139	NASDAQ	EXAS	Fri, Jul 9, 2021	116.58	120.15	115.00	119.70
5138	NASDAQ	EXAS	Thu, Jul 8, 2021	114.35	118.14	112.56	116.84
5137	NASDAQ	EXAS	Wed, Jul 7, 2021	122.62	122.99	117.01	117.74
5136	NASDAQ	EXAS	Tue, Jul 6, 2021	122.49	122.99	119.56	122.00
5135	NASDAQ	EXAS	Fri, Jul 2, 2021	124.14	125.00	121.25	122.82
5134	NASDAQ	EXAS	Thu, Jul 1, 2021	123.43	125.60	122.31	124.05
5133	NASDAQ	EXAS	Wed, Jun 30, 2021	126.99	127.43	123.86	124.31
5132	NASDAQ	EXAS	Tue, Jun 29, 2021	130.83	131.99	127.42	128.14
5131	NASDAQ	EXAS	Mon, Jun 28, 2021	131.38	133.99	130.07	131.01
5130	NASDAQ	EXAS	Fri, Jun 25, 2021	129.68	130.96	126.42	128.57
5129	NASDAQ	EXAS	Thu, Jun 24, 2021	131.48	132.65	128.00	128.49
5128	NASDAQ	EXAS	Wed, Jun 23, 2021	127.91	131.66	127.50	130.97
5127	NASDAQ	EXAS	Tue, Jun 22, 2021	128.12	129.77	127.11	127.94
5126	NASDAQ	EXAS	Mon, Jun 21, 2021	126.40	128.18	122.60	127.66
5125	NASDAQ	EXAS	Fri, Jun 18, 2021	126.41	127.00	122.70	126.52
5124	NASDAQ	EXAS	Thu, Jun 17, 2021	119.83	127.93	119.79	126.90
5123	NASDAQ	EXAS	Wed, Jun 16, 2021	122.78	123.32	116.72	120.38
5122	NASDAQ	EXAS	Tue, Jun 15, 2021	125.55	125.70	120.25	122.57
5121	NASDAQ	EXAS	Mon, Jun 14, 2021	122.95	125.96	121.00	125.01
5120	NASDAQ	EXAS	Fri, Jun 11, 2021	121.71	124.49	119.88	121.89
5119	NASDAQ	EXAS	Thu, Jun 10, 2021	118.89	122.19	117.51	121.91
5118	NASDAQ	EXAS	Wed, Jun 9, 2021	115.56	120.00	114.77	119.20
5117	NASDAQ	EXAS	Tue, Jun 8, 2021	113.97	116.14	111.68	114.03
5116	NASDAQ	EXAS	Mon, Jun 7, 2021	107.54	112.79	106.75	112.06
5115	NASDAQ	EXAS	Fri, Jun 4, 2021	108.60	109.81	106.64	106.83
5114	NASDAQ	EXAS	Thu, Jun 3, 2021	109.76	110.85	105.40	107.91
5113	NASDAQ	EXAS	Wed, Jun 2, 2021	108.11	109.91	107.73	109.12
5112	NASDAQ	EXAS	Tue, Jun 1, 2021	111.16	112.41	106.26	108.37
5111	NASDAQ	EXAS	Fri, May 28, 2021	112.28	115.05	109.61	110.53
5110	NASDAQ	EXAS	Thu, May 27, 2021	108.88	111.59	106.58	111.19
5109	NASDAQ	EXAS	Wed, May 26, 2021	111.12	111.67	107.80	109.04
5108	NASDAQ	EXAS	Tue, May 25, 2021	109.29	112.21	108.91	109.88
5107	NASDAQ	EXAS	Mon, May 24, 2021	108.47	110.69	106.74	109.48
5106	NASDAQ	EXAS	Fri, May 21, 2021	106.01	108.61	104.01	106.29
5105	NASDAQ	EXAS	Thu, May 20, 2021	99.48	107.02	98.10	105.74
5104	NASDAQ	EXAS	Wed, May 19, 2021	95.10	97.84	93.64	96.86
5103	NASDAQ	EXAS	Tue, May 18, 2021	95.30	101.77	93.83	96.58
5102	NASDAQ	EXAS	Mon, May 17, 2021	95.81	96.31	92.42	94.67
5101	NASDAQ	EXAS	Fri, May 14, 2021	95.03	99.29	94.56	96.74
5100	NASDAQ	EXAS	Thu, May 13, 2021	97.93	99.24	89.90	93.66
5099	NASDAQ	EXAS	Wed, May 12, 2021	95.84	98.10	93.36	96.11
5098	NASDAQ	EXAS	Tue, May 11, 2021	94.94	101.41	93.04	98.00
5097	NASDAQ	EXAS	Mon, May 10, 2021	104.40	104.40	98.21	98.84
5096	NASDAQ	EXAS	Fri, May 7, 2021	106.47	110.73	104.27	104.50
5095	NASDAQ	EXAS	Thu, May 6, 2021	108.81	110.00	104.32	108.01
5094	NASDAQ	EXAS	Wed, May 5, 2021	117.56	119.55	109.73	110.65
5093	NASDAQ	EXAS	Tue, May 4, 2021	125.46	125.46	113.38	116.02
5092	NASDAQ	EXAS	Mon, May 3, 2021	131.09	131.09	125.35	125.53
5091	NASDAQ	EXAS	Fri, Apr 30, 2021	132.39	133.82	130.99	131.82
5090	NASDAQ	EXAS	Thu, Apr 29, 2021	137.29	137.29	132.13	133.02
5089	NASDAQ	EXAS	Wed, Apr 28, 2021	137.01	137.62	134.14	135.92
5088	NASDAQ	EXAS	Tue, Apr 27, 2021	139.51	140.18	136.89	138.41
5087	NASDAQ	EXAS	Mon, Apr 26, 2021	135.00	139.87	133.52	139.27
5086	NASDAQ	EXAS	Fri, Apr 23, 2021	130.39	134.40	129.65	133.96
5085	NASDAQ	EXAS	Thu, Apr 22, 2021	128.11	132.17	128.10	129.97
5084	NASDAQ	EXAS	Wed, Apr 21, 2021	126.07	129.57	123.84	128.75
5083	NASDAQ	EXAS	Tue, Apr 20, 2021	127.54	128.51	124.00	125.62
5082	NASDAQ	EXAS	Mon, Apr 19, 2021	127.62	130.58	123.50	127.53
5081	NASDAQ	EXAS	Fri, Apr 16, 2021	131.04	131.04	127.22	130.04
5080	NASDAQ	EXAS	Thu, Apr 15, 2021	128.00	131.20	128.00	130.52
5079	NASDAQ	EXAS	Wed, Apr 14, 2021	130.87	131.59	127.07	127.14
5078	NASDAQ	EXAS	Tue, Apr 13, 2021	126.00	129.30	125.47	128.00
5077	NASDAQ	EXAS	Mon, Apr 12, 2021	124.00	125.94	123.18	124.94
5076	NASDAQ	EXAS	Fri, Apr 9, 2021	128.16	128.50	123.50	125.54
5075	NASDAQ	EXAS	Thu, Apr 8, 2021	131.20	132.48	128.45	128.50
5074	NASDAQ	EXAS	Wed, Apr 7, 2021	136.10	136.54	128.80	129.18
5073	NASDAQ	EXAS	Tue, Apr 6, 2021	132.50	137.60	132.09	136.46
5072	NASDAQ	EXAS	Mon, Apr 5, 2021	135.30	136.21	130.65	133.75
5071	NASDAQ	EXAS	Thu, Apr 1, 2021	132.30	138.97	131.94	132.58
5070	NASDAQ	EXAS	Wed, Mar 31, 2021	124.14	132.94	123.65	131.78
5069	NASDAQ	EXAS	Tue, Mar 30, 2021	119.55	124.96	117.35	123.65
5068	NASDAQ	EXAS	Mon, Mar 29, 2021	124.70	127.26	119.10	119.83
5067	NASDAQ	EXAS	Fri, Mar 26, 2021	127.16	129.52	123.30	126.00
5066	NASDAQ	EXAS	Thu, Mar 25, 2021	127.01	128.66	123.77	126.06
5065	NASDAQ	EXAS	Wed, Mar 24, 2021	132.92	133.50	129.33	130.32
5064	NASDAQ	EXAS	Tue, Mar 23, 2021	135.41	135.41	130.62	132.01
5063	NASDAQ	EXAS	Mon, Mar 22, 2021	132.70	137.23	132.00	135.26
5062	NASDAQ	EXAS	Fri, Mar 19, 2021	129.00	134.00	128.32	133.66
5061	NASDAQ	EXAS	Thu, Mar 18, 2021	126.48	129.59	124.48	128.04
5060	NASDAQ	EXAS	Wed, Mar 17, 2021	127.54	129.48	124.20	128.50
5059	NASDAQ	EXAS	Tue, Mar 16, 2021	132.00	134.50	127.51	130.63
5058	NASDAQ	EXAS	Mon, Mar 15, 2021	127.96	131.18	127.15	129.57
5057	NASDAQ	EXAS	Fri, Mar 12, 2021	128.96	128.98	125.12	128.46
5056	NASDAQ	EXAS	Thu, Mar 11, 2021	129.30	131.94	128.25	131.53
5055	NASDAQ	EXAS	Wed, Mar 10, 2021	124.67	129.72	124.50	127.15
5054	NASDAQ	EXAS	Tue, Mar 9, 2021	120.44	125.78	120.44	123.96
5053	NASDAQ	EXAS	Mon, Mar 8, 2021	121.34	124.23	115.50	116.57
5052	NASDAQ	EXAS	Fri, Mar 5, 2021	121.33	123.00	110.12	121.64
5051	NASDAQ	EXAS	Thu, Mar 4, 2021	126.41	127.75	117.80	121.02
5050	NASDAQ	EXAS	Wed, Mar 3, 2021	135.51	136.16	124.46	126.57
5049	NASDAQ	EXAS	Tue, Mar 2, 2021	140.31	140.65	135.36	136.39
5048	NASDAQ	EXAS	Mon, Mar 1, 2021	136.79	140.85	135.92	140.21
5047	NASDAQ	EXAS	Fri, Feb 26, 2021	130.11	136.48	127.17	136.12
5046	NASDAQ	EXAS	Thu, Feb 25, 2021	132.56	133.65	126.00	131.30
5045	NASDAQ	EXAS	Wed, Feb 24, 2021	139.05	140.69	133.54	134.82
5044	NASDAQ	EXAS	Tue, Feb 23, 2021	136.51	140.95	130.12	138.71
5043	NASDAQ	EXAS	Mon, Feb 22, 2021	145.88	146.55	141.69	142.32
5042	NASDAQ	EXAS	Fri, Feb 19, 2021	143.83	148.27	141.82	147.81
5041	NASDAQ	EXAS	Thu, Feb 18, 2021	141.00	143.27	134.00	141.65
5040	NASDAQ	EXAS	Wed, Feb 17, 2021	148.95	149.00	138.83	140.99
5039	NASDAQ	EXAS	Tue, Feb 16, 2021	156.36	158.00	150.17	154.28
5038	NASDAQ	EXAS	Fri, Feb 12, 2021	146.26	157.81	144.33	155.01
5037	NASDAQ	EXAS	Thu, Feb 11, 2021	147.50	148.00	143.10	146.68
5036	NASDAQ	EXAS	Wed, Feb 10, 2021	152.77	155.37	145.84	146.08
5035	NASDAQ	EXAS	Tue, Feb 9, 2021	149.49	153.58	148.65	151.79
5034	NASDAQ	EXAS	Mon, Feb 8, 2021	146.85	152.00	145.23	148.48
5033	NASDAQ	EXAS	Fri, Feb 5, 2021	143.39	146.10	142.15	144.59
5032	NASDAQ	EXAS	Thu, Feb 4, 2021	141.88	143.28	139.07	142.80
5031	NASDAQ	EXAS	Wed, Feb 3, 2021	141.86	142.06	139.51	140.44
5030	NASDAQ	EXAS	Tue, Feb 2, 2021	141.00	141.75	139.25	140.21
5029	NASDAQ	EXAS	Mon, Feb 1, 2021	138.07	142.00	136.57	138.39
5028	NASDAQ	EXAS	Fri, Jan 29, 2021	139.00	141.92	135.51	137.16
5027	NASDAQ	EXAS	Thu, Jan 28, 2021	138.00	142.52	136.61	139.55
5026	NASDAQ	EXAS	Wed, Jan 27, 2021	140.06	140.06	131.74	136.85
5025	NASDAQ	EXAS	Tue, Jan 26, 2021	153.85	154.56	140.00	141.04
5024	NASDAQ	EXAS	Mon, Jan 25, 2021	151.09	159.54	150.58	153.93
5023	NASDAQ	EXAS	Fri, Jan 22, 2021	146.84	150.32	146.20	150.00
5022	NASDAQ	EXAS	Thu, Jan 21, 2021	150.90	151.19	147.01	148.07
5021	NASDAQ	EXAS	Wed, Jan 20, 2021	151.48	152.87	148.23	150.37
5020	NASDAQ	EXAS	Tue, Jan 19, 2021	147.98	151.53	146.56	148.83
5019	NASDAQ	EXAS	Fri, Jan 15, 2021	148.52	149.60	142.33	145.97
5018	NASDAQ	EXAS	Thu, Jan 14, 2021	146.12	149.87	144.52	147.29
5017	NASDAQ	EXAS	Wed, Jan 13, 2021	148.15	148.46	142.43	145.37
5016	NASDAQ	EXAS	Tue, Jan 12, 2021	146.44	152.68	145.50	148.42
5015	NASDAQ	EXAS	Mon, Jan 11, 2021	132.93	152.48	132.49	144.00
5014	NASDAQ	EXAS	Fri, Jan 8, 2021	129.66	133.72	129.04	131.10
5013	NASDAQ	EXAS	Thu, Jan 7, 2021	124.60	131.19	124.01	130.70
5012	NASDAQ	EXAS	Wed, Jan 6, 2021	125.74	127.05	122.56	124.28
5011	NASDAQ	EXAS	Tue, Jan 5, 2021	129.90	130.43	125.14	126.88
5010	NASDAQ	EXAS	Mon, Jan 4, 2021	128.20	131.78	126.21	128.77
5009	NASDAQ	EXAS	Thu, Dec 31, 2020	135.78	136.27	132.26	132.49
5008	NASDAQ	EXAS	Wed, Dec 30, 2020	133.67	135.78	132.85	135.40
5007	NASDAQ	EXAS	Tue, Dec 29, 2020	136.14	137.25	127.64	132.10
5006	NASDAQ	EXAS	Mon, Dec 28, 2020	140.75	141.85	134.18	135.77
5005	NASDAQ	EXAS	Thu, Dec 24, 2020	141.69	142.34	138.31	139.56
5004	NASDAQ	EXAS	Wed, Dec 23, 2020	143.02	144.00	140.04	141.00
5003	NASDAQ	EXAS	Tue, Dec 22, 2020	142.70	143.85	139.25	142.12
5002	NASDAQ	EXAS	Mon, Dec 21, 2020	133.33	142.98	132.40	141.04
5001	NASDAQ	EXAS	Fri, Dec 18, 2020	137.21	138.12	134.50	137.05
5000	NASDAQ	EXAS	Thu, Dec 17, 2020	128.37	136.77	126.31	136.04
4999	NASDAQ	EXAS	Wed, Dec 16, 2020	129.46	129.89	126.86	127.33
4998	NASDAQ	EXAS	Tue, Dec 15, 2020	130.57	131.76	127.83	129.39
4997	NASDAQ	EXAS	Mon, Dec 14, 2020	131.53	133.61	128.54	129.80
4996	NASDAQ	EXAS	Fri, Dec 11, 2020	132.60	134.36	126.00	129.50
4995	NASDAQ	EXAS	Thu, Dec 10, 2020	130.26	137.00	129.63	132.89
4994	NASDAQ	EXAS	Wed, Dec 9, 2020	134.28	134.50	126.70	130.33
4993	NASDAQ	EXAS	Tue, Dec 8, 2020	135.93	137.73	130.93	133.53
4992	NASDAQ	EXAS	Mon, Dec 7, 2020	133.19	139.26	132.21	134.85
4991	NASDAQ	EXAS	Fri, Dec 4, 2020	131.65	136.14	130.13	132.87
4990	NASDAQ	EXAS	Thu, Dec 3, 2020	123.92	131.49	123.92	130.67
4989	NASDAQ	EXAS	Wed, Dec 2, 2020	123.85	126.60	120.50	124.41
4988	NASDAQ	EXAS	Tue, Dec 1, 2020	122.83	126.64	121.38	123.23
4987	NASDAQ	EXAS	Mon, Nov 30, 2020	119.70	121.68	116.87	121.06
4986	NASDAQ	EXAS	Fri, Nov 27, 2020	117.32	121.06	116.00	118.19
4985	NASDAQ	EXAS	Wed, Nov 25, 2020	117.27	119.20	114.11	115.87
4984	NASDAQ	EXAS	Tue, Nov 24, 2020	121.25	121.88	116.88	117.26
4983	NASDAQ	EXAS	Mon, Nov 23, 2020	116.80	120.75	116.25	120.54
4982	NASDAQ	EXAS	Fri, Nov 20, 2020	113.93	116.54	113.18	115.23
4981	NASDAQ	EXAS	Thu, Nov 19, 2020	112.89	115.45	112.60	113.18
4980	NASDAQ	EXAS	Wed, Nov 18, 2020	116.75	117.11	112.14	112.36
4979	NASDAQ	EXAS	Tue, Nov 17, 2020	120.17	121.32	114.00	115.64
4978	NASDAQ	EXAS	Mon, Nov 16, 2020	125.49	125.75	121.05	121.47
4977	NASDAQ	EXAS	Fri, Nov 13, 2020	122.69	125.82	122.25	122.71
4976	NASDAQ	EXAS	Thu, Nov 12, 2020	123.86	125.23	119.75	122.42
4975	NASDAQ	EXAS	Wed, Nov 11, 2020	120.22	123.65	119.38	123.38
4974	NASDAQ	EXAS	Tue, Nov 10, 2020	122.74	123.23	117.20	118.78
4973	NASDAQ	EXAS	Mon, Nov 9, 2020	126.20	126.62	121.22	123.16
4972	NASDAQ	EXAS	Fri, Nov 6, 2020	125.62	126.83	123.58	123.97
4971	NASDAQ	EXAS	Thu, Nov 5, 2020	124.00	127.68	124.00	126.68
4970	NASDAQ	EXAS	Wed, Nov 4, 2020	127.48	128.46	122.21	123.15
4969	NASDAQ	EXAS	Tue, Nov 3, 2020	122.84	126.71	119.32	126.15
4968	NASDAQ	EXAS	Mon, Nov 2, 2020	123.83	125.24	117.62	121.89
4967	NASDAQ	EXAS	Fri, Oct 30, 2020	120.25	123.84	118.41	123.83
4966	NASDAQ	EXAS	Thu, Oct 29, 2020	126.82	128.90	119.50	120.51
4965	NASDAQ	EXAS	Wed, Oct 28, 2020	127.11	135.00	124.91	127.52
4964	NASDAQ	EXAS	Tue, Oct 27, 2020	113.51	141.90	113.27	131.12
4963	NASDAQ	EXAS	Mon, Oct 26, 2020	108.35	111.46	106.33	106.57
4962	NASDAQ	EXAS	Fri, Oct 23, 2020	106.79	110.79	106.00	109.70
4961	NASDAQ	EXAS	Thu, Oct 22, 2020	100.00	107.70	100.00	107.09
4960	NASDAQ	EXAS	Wed, Oct 21, 2020	103.52	103.85	99.20	99.61
4959	NASDAQ	EXAS	Tue, Oct 20, 2020	107.07	108.02	101.84	103.02
4958	NASDAQ	EXAS	Mon, Oct 19, 2020	104.04	107.37	103.40	107.14
4957	NASDAQ	EXAS	Fri, Oct 16, 2020	103.74	104.72	102.82	103.32
4956	NASDAQ	EXAS	Thu, Oct 15, 2020	101.04	104.04	100.65	102.62
4955	NASDAQ	EXAS	Wed, Oct 14, 2020	107.57	108.29	101.99	103.50
4954	NASDAQ	EXAS	Tue, Oct 13, 2020	106.04	110.37	105.64	107.05
4953	NASDAQ	EXAS	Mon, Oct 12, 2020	108.54	108.86	106.06	106.39
4952	NASDAQ	EXAS	Fri, Oct 9, 2020	108.35	110.60	107.36	107.94
4951	NASDAQ	EXAS	Thu, Oct 8, 2020	110.60	110.74	106.60	108.38
4950	NASDAQ	EXAS	Wed, Oct 7, 2020	105.22	109.04	105.00	108.43
4949	NASDAQ	EXAS	Tue, Oct 6, 2020	106.91	107.87	102.52	103.75
4948	NASDAQ	EXAS	Mon, Oct 5, 2020	106.14	110.26	106.00	106.90
4947	NASDAQ	EXAS	Fri, Oct 2, 2020	103.28	108.78	103.00	105.60
4946	NASDAQ	EXAS	Thu, Oct 1, 2020	103.02	105.39	102.06	105.21
4945	NASDAQ	EXAS	Wed, Sep 30, 2020	102.00	103.00	101.02	101.95
4944	NASDAQ	EXAS	Tue, Sep 29, 2020	99.99	102.75	99.65	102.01
4943	NASDAQ	EXAS	Mon, Sep 28, 2020	98.72	100.90	96.55	99.70
4942	NASDAQ	EXAS	Fri, Sep 25, 2020	91.89	98.88	90.11	97.70
4941	NASDAQ	EXAS	Thu, Sep 24, 2020	73.76	95.84	71.86	94.31
4940	NASDAQ	EXAS	Wed, Sep 23, 2020	73.00	76.35	72.62	74.35
4939	NASDAQ	EXAS	Tue, Sep 22, 2020	73.67	74.17	70.75	72.92
4938	NASDAQ	EXAS	Mon, Sep 21, 2020	75.81	76.33	73.31	73.51
4937	NASDAQ	EXAS	Fri, Sep 18, 2020	75.01	77.69	74.47	77.47
4936	NASDAQ	EXAS	Thu, Sep 17, 2020	76.01	76.30	73.09	74.89
4935	NASDAQ	EXAS	Wed, Sep 16, 2020	76.89	77.39	75.84	76.01
4934	NASDAQ	EXAS	Tue, Sep 15, 2020	78.28	79.00	75.80	76.49
4933	NASDAQ	EXAS	Mon, Sep 14, 2020	77.12	79.14	76.75	77.60
4932	NASDAQ	EXAS	Fri, Sep 11, 2020	74.62	76.42	74.62	76.20
4931	NASDAQ	EXAS	Thu, Sep 10, 2020	76.52	76.80	73.25	73.94
4930	NASDAQ	EXAS	Wed, Sep 9, 2020	75.18	77.35	75.00	76.10
4929	NASDAQ	EXAS	Tue, Sep 8, 2020	73.25	75.53	72.52	74.65
4928	NASDAQ	EXAS	Fri, Sep 4, 2020	75.96	76.70	72.42	74.70
4927	NASDAQ	EXAS	Thu, Sep 3, 2020	77.00	78.10	75.54	76.40
4926	NASDAQ	EXAS	Wed, Sep 2, 2020	73.48	77.59	72.24	77.27
4925	NASDAQ	EXAS	Tue, Sep 1, 2020	75.93	76.25	72.02	73.73
4924	NASDAQ	EXAS	Mon, Aug 31, 2020	74.00	77.75	72.13	75.29
4923	NASDAQ	EXAS	Fri, Aug 28, 2020	74.18	75.44	72.85	73.16
4922	NASDAQ	EXAS	Thu, Aug 27, 2020	76.00	76.75	71.56	74.00
4921	NASDAQ	EXAS	Wed, Aug 26, 2020	78.27	78.57	75.67	76.18
4920	NASDAQ	EXAS	Tue, Aug 25, 2020	79.90	80.72	77.69	78.28
4919	NASDAQ	EXAS	Mon, Aug 24, 2020	80.81	81.88	79.71	80.21
4918	NASDAQ	EXAS	Fri, Aug 21, 2020	81.56	81.99	79.73	80.17
4917	NASDAQ	EXAS	Thu, Aug 20, 2020	81.61	82.64	80.53	81.88
4916	NASDAQ	EXAS	Wed, Aug 19, 2020	84.50	85.04	81.50	81.61
4915	NASDAQ	EXAS	Tue, Aug 18, 2020	85.27	86.50	84.37	84.58
4914	NASDAQ	EXAS	Mon, Aug 17, 2020	85.70	86.37	84.39	86.02
4913	NASDAQ	EXAS	Fri, Aug 14, 2020	86.86	87.36	84.88	85.33
4912	NASDAQ	EXAS	Thu, Aug 13, 2020	87.59	88.30	86.57	87.20
4911	NASDAQ	EXAS	Wed, Aug 12, 2020	85.05	88.37	83.93	87.15
4910	NASDAQ	EXAS	Tue, Aug 11, 2020	85.02	86.21	83.06	83.68
4909	NASDAQ	EXAS	Mon, Aug 10, 2020	87.01	87.75	83.06	84.95
4908	NASDAQ	EXAS	Fri, Aug 7, 2020	90.00	90.32	85.17	86.69
4907	NASDAQ	EXAS	Thu, Aug 6, 2020	92.25	93.02	88.51	90.40
4906	NASDAQ	EXAS	Wed, Aug 5, 2020	92.68	94.62	91.64	91.94
4905	NASDAQ	EXAS	Tue, Aug 4, 2020	95.12	95.25	91.65	92.94
4904	NASDAQ	EXAS	Mon, Aug 3, 2020	95.00	96.36	93.50	95.08
4903	NASDAQ	EXAS	Fri, Jul 31, 2020	94.00	99.49	90.64	94.75
4902	NASDAQ	EXAS	Thu, Jul 30, 2020	94.04	100.00	93.50	97.90
4901	NASDAQ	EXAS	Wed, Jul 29, 2020	95.17	96.92	94.06	94.62
4900	NASDAQ	EXAS	Tue, Jul 28, 2020	95.60	96.95	94.80	94.81
4899	NASDAQ	EXAS	Mon, Jul 27, 2020	95.35	96.66	93.57	96.39
4898	NASDAQ	EXAS	Fri, Jul 24, 2020	96.20	96.72	93.63	95.39
4897	NASDAQ	EXAS	Thu, Jul 23, 2020	99.57	103.02	97.44	97.74
4896	NASDAQ	EXAS	Wed, Jul 22, 2020	99.36	101.44	97.55	98.98
4895	NASDAQ	EXAS	Tue, Jul 21, 2020	101.15	102.06	99.30	99.55
4894	NASDAQ	EXAS	Mon, Jul 20, 2020	98.45	101.75	98.35	100.36
4893	NASDAQ	EXAS	Fri, Jul 17, 2020	94.75	98.77	94.68	97.90
4892	NASDAQ	EXAS	Thu, Jul 16, 2020	94.83	95.46	93.02	95.17
4891	NASDAQ	EXAS	Wed, Jul 15, 2020	94.47	96.36	92.64	95.84
4890	NASDAQ	EXAS	Tue, Jul 14, 2020	90.24	93.14	87.42	92.98
4889	NASDAQ	EXAS	Mon, Jul 13, 2020	92.75	94.90	90.06	90.10
4888	NASDAQ	EXAS	Fri, Jul 10, 2020	92.75	93.85	91.25	92.08
4887	NASDAQ	EXAS	Thu, Jul 9, 2020	91.85	92.98	88.75	92.75
4886	NASDAQ	EXAS	Wed, Jul 8, 2020	87.33	92.35	87.31	91.66
4885	NASDAQ	EXAS	Tue, Jul 7, 2020	88.79	90.42	86.00	86.30
4884	NASDAQ	EXAS	Mon, Jul 6, 2020	87.66	89.40	87.00	89.01
4883	NASDAQ	EXAS	Thu, Jul 2, 2020	88.50	89.34	86.46	86.66
4882	NASDAQ	EXAS	Wed, Jul 1, 2020	86.71	88.33	86.36	87.42
4881	NASDAQ	EXAS	Tue, Jun 30, 2020	85.90	87.62	84.91	86.94
4880	NASDAQ	EXAS	Mon, Jun 29, 2020	81.85	86.19	80.62	86.02
4879	NASDAQ	EXAS	Fri, Jun 26, 2020	83.99	83.99	80.80	80.96
4878	NASDAQ	EXAS	Thu, Jun 25, 2020	83.24	85.79	82.06	83.88
4877	NASDAQ	EXAS	Wed, Jun 24, 2020	87.88	88.53	82.33	82.56
4876	NASDAQ	EXAS	Tue, Jun 23, 2020	89.00	90.39	88.20	88.76
4875	NASDAQ	EXAS	Mon, Jun 22, 2020	89.45	90.50	87.44	88.23
4874	NASDAQ	EXAS	Fri, Jun 19, 2020	86.98	90.53	86.50	89.93
4873	NASDAQ	EXAS	Thu, Jun 18, 2020	87.26	88.81	85.56	86.09
4872	NASDAQ	EXAS	Wed, Jun 17, 2020	87.32	88.64	85.62	87.20
4871	NASDAQ	EXAS	Tue, Jun 16, 2020	91.66	92.00	86.00	86.59
4870	NASDAQ	EXAS	Mon, Jun 15, 2020	83.60	89.98	82.67	89.16
4869	NASDAQ	EXAS	Fri, Jun 12, 2020	90.27	90.98	81.88	85.37
4868	NASDAQ	EXAS	Thu, Jun 11, 2020	89.37	90.69	88.07	88.30
4867	NASDAQ	EXAS	Wed, Jun 10, 2020	91.23	92.91	90.81	92.75
4866	NASDAQ	EXAS	Tue, Jun 9, 2020	89.44	91.57	89.42	91.36
4865	NASDAQ	EXAS	Mon, Jun 8, 2020	86.81	91.57	86.37	90.51
4864	NASDAQ	EXAS	Fri, Jun 5, 2020	86.63	88.61	84.00	86.73
4863	NASDAQ	EXAS	Thu, Jun 4, 2020	88.46	89.92	83.93	84.80
4862	NASDAQ	EXAS	Wed, Jun 3, 2020	86.86	89.99	85.96	89.34
4861	NASDAQ	EXAS	Tue, Jun 2, 2020	85.97	86.55	83.70	86.23
4860	NASDAQ	EXAS	Mon, Jun 1, 2020	84.88	86.59	84.21	85.37
4859	NASDAQ	EXAS	Fri, May 29, 2020	84.00	86.00	82.06	85.88
4858	NASDAQ	EXAS	Thu, May 28, 2020	82.03	85.94	81.89	83.89
4857	NASDAQ	EXAS	Wed, May 27, 2020	81.11	82.12	77.56	82.11
4856	NASDAQ	EXAS	Tue, May 26, 2020	84.87	85.18	80.06	80.81
4855	NASDAQ	EXAS	Fri, May 22, 2020	83.01	84.66	81.64	83.59
4854	NASDAQ	EXAS	Thu, May 21, 2020	85.19	85.60	82.25	83.18
4853	NASDAQ	EXAS	Wed, May 20, 2020	84.85	85.79	83.61	85.01
4852	NASDAQ	EXAS	Tue, May 19, 2020	85.05	85.87	83.00	83.09
4851	NASDAQ	EXAS	Mon, May 18, 2020	88.26	89.05	83.55	83.78
4850	NASDAQ	EXAS	Fri, May 15, 2020	85.36	87.35	84.09	86.29
4849	NASDAQ	EXAS	Thu, May 14, 2020	84.00	87.95	82.00	85.43
4848	NASDAQ	EXAS	Wed, May 13, 2020	83.50	88.75	81.42	84.59
4847	NASDAQ	EXAS	Tue, May 12, 2020	84.97	86.87	83.10	83.35
4846	NASDAQ	EXAS	Mon, May 11, 2020	81.75	84.61	80.35	83.95
4845	NASDAQ	EXAS	Fri, May 8, 2020	83.53	84.90	80.45	82.01
4844	NASDAQ	EXAS	Thu, May 7, 2020	78.91	83.69	78.59	82.85
4843	NASDAQ	EXAS	Wed, May 6, 2020	78.39	79.96	77.64	77.90
4842	NASDAQ	EXAS	Tue, May 5, 2020	78.50	79.17	76.73	77.95
4841	NASDAQ	EXAS	Mon, May 4, 2020	74.00	77.44	73.11	77.43
4840	NASDAQ	EXAS	Fri, May 1, 2020	77.18	77.46	74.86	75.65
4839	NASDAQ	EXAS	Thu, Apr 30, 2020	80.48	82.65	78.45	78.98
4838	NASDAQ	EXAS	Wed, Apr 29, 2020	79.97	81.80	77.77	80.99
4837	NASDAQ	EXAS	Tue, Apr 28, 2020	79.50	81.43	76.45	77.17
4836	NASDAQ	EXAS	Mon, Apr 27, 2020	76.03	80.70	74.82	80.27
4835	NASDAQ	EXAS	Fri, Apr 24, 2020	74.85	75.90	71.70	75.46
4834	NASDAQ	EXAS	Thu, Apr 23, 2020	74.88	76.35	73.32	74.70
4833	NASDAQ	EXAS	Wed, Apr 22, 2020	78.00	78.30	73.03	74.05
4832	NASDAQ	EXAS	Tue, Apr 21, 2020	76.15	77.65	72.53	76.51
4831	NASDAQ	EXAS	Mon, Apr 20, 2020	74.12	80.36	73.47	77.36
4830	NASDAQ	EXAS	Fri, Apr 17, 2020	73.36	75.63	70.81	74.65
4829	NASDAQ	EXAS	Thu, Apr 16, 2020	67.72	71.82	67.31	71.42
4828	NASDAQ	EXAS	Wed, Apr 15, 2020	64.54	67.22	63.80	66.82
4827	NASDAQ	EXAS	Tue, Apr 14, 2020	66.65	69.35	65.79	66.68
4826	NASDAQ	EXAS	Mon, Apr 13, 2020	66.69	67.21	63.32	65.07
4825	NASDAQ	EXAS	Thu, Apr 9, 2020	68.05	69.53	66.62	67.06
4824	NASDAQ	EXAS	Wed, Apr 8, 2020	63.44	66.55	61.60	66.37
4823	NASDAQ	EXAS	Tue, Apr 7, 2020	65.24	66.46	61.05	62.60
4822	NASDAQ	EXAS	Mon, Apr 6, 2020	58.95	62.70	58.70	62.27
4821	NASDAQ	EXAS	Fri, Apr 3, 2020	56.71	57.60	54.77	55.75
4820	NASDAQ	EXAS	Thu, Apr 2, 2020	56.18	60.20	55.36	57.60
4819	NASDAQ	EXAS	Wed, Apr 1, 2020	55.79	56.71	53.66	55.88
4818	NASDAQ	EXAS	Tue, Mar 31, 2020	58.51	59.23	57.34	58.00
4817	NASDAQ	EXAS	Mon, Mar 30, 2020	57.80	59.36	56.58	58.43
4816	NASDAQ	EXAS	Fri, Mar 27, 2020	59.88	60.03	56.72	57.90
4815	NASDAQ	EXAS	Thu, Mar 26, 2020	61.19	64.93	57.51	60.89
4814	NASDAQ	EXAS	Wed, Mar 25, 2020	55.67	63.06	55.50	61.23
4813	NASDAQ	EXAS	Tue, Mar 24, 2020	50.08	55.00	47.38	54.79
4812	NASDAQ	EXAS	Mon, Mar 23, 2020	50.34	53.92	46.72	47.19
4811	NASDAQ	EXAS	Fri, Mar 20, 2020	52.54	54.93	49.24	51.61
4810	NASDAQ	EXAS	Thu, Mar 19, 2020	37.80	50.81	35.41	50.21
4809	NASDAQ	EXAS	Wed, Mar 18, 2020	39.41	41.52	35.25	37.90
4808	NASDAQ	EXAS	Tue, Mar 17, 2020	43.15	47.77	38.37	42.47
4807	NASDAQ	EXAS	Mon, Mar 16, 2020	48.08	49.56	42.05	42.41
4806	NASDAQ	EXAS	Fri, Mar 13, 2020	55.17	56.25	50.46	55.22
4805	NASDAQ	EXAS	Thu, Mar 12, 2020	50.74	56.89	50.00	51.51
4804	NASDAQ	EXAS	Wed, Mar 11, 2020	63.57	63.81	57.50	57.82
4803	NASDAQ	EXAS	Tue, Mar 10, 2020	66.38	66.96	62.30	64.91
4802	NASDAQ	EXAS	Mon, Mar 9, 2020	56.11	66.09	55.02	64.04
4801	NASDAQ	EXAS	Fri, Mar 6, 2020	68.00	68.12	63.90	65.58
4800	NASDAQ	EXAS	Thu, Mar 5, 2020	73.33	74.75	69.74	70.06
4799	NASDAQ	EXAS	Wed, Mar 4, 2020	74.09	75.44	72.00	75.00
4798	NASDAQ	EXAS	Tue, Mar 3, 2020	77.50	77.75	71.60	71.61
4797	NASDAQ	EXAS	Mon, Mar 2, 2020	81.81	82.76	74.33	77.43
4796	NASDAQ	EXAS	Fri, Feb 28, 2020	77.54	82.78	77.27	80.95
4795	NASDAQ	EXAS	Thu, Feb 27, 2020	79.00	83.75	77.56	80.82
4794	NASDAQ	EXAS	Wed, Feb 26, 2020	86.70	87.75	79.20	80.76
4793	NASDAQ	EXAS	Tue, Feb 25, 2020	88.25	89.14	83.90	86.54
4792	NASDAQ	EXAS	Mon, Feb 24, 2020	95.20	97.45	93.32	95.56
4791	NASDAQ	EXAS	Fri, Feb 21, 2020	102.05	102.40	99.40	99.98
4790	NASDAQ	EXAS	Thu, Feb 20, 2020	102.66	103.22	99.52	102.64
4789	NASDAQ	EXAS	Wed, Feb 19, 2020	100.00	103.13	99.72	102.52
4788	NASDAQ	EXAS	Tue, Feb 18, 2020	98.21	99.63	96.86	99.60
4787	NASDAQ	EXAS	Fri, Feb 14, 2020	95.21	98.63	94.59	98.18
4786	NASDAQ	EXAS	Thu, Feb 13, 2020	94.82	95.35	91.61	94.76
4785	NASDAQ	EXAS	Wed, Feb 12, 2020	93.57	97.48	92.87	95.85
4784	NASDAQ	EXAS	Tue, Feb 11, 2020	97.25	97.75	93.92	94.83
4783	NASDAQ	EXAS	Mon, Feb 10, 2020	96.40	96.96	94.59	96.87
4782	NASDAQ	EXAS	Fri, Feb 7, 2020	95.00	97.24	94.99	95.28
4781	NASDAQ	EXAS	Thu, Feb 6, 2020	96.50	97.00	94.88	94.95
4780	NASDAQ	EXAS	Wed, Feb 5, 2020	98.16	98.38	95.00	95.88
4779	NASDAQ	EXAS	Tue, Feb 4, 2020	95.61	98.03	95.27	97.35
4778	NASDAQ	EXAS	Mon, Feb 3, 2020	93.36	95.06	93.12	94.56
4777	NASDAQ	EXAS	Fri, Jan 31, 2020	93.09	93.67	90.27	93.28
4776	NASDAQ	EXAS	Thu, Jan 30, 2020	90.00	93.98	89.45	93.58
4775	NASDAQ	EXAS	Wed, Jan 29, 2020	90.87	92.45	90.10	91.03
4774	NASDAQ	EXAS	Tue, Jan 28, 2020	88.64	91.28	87.78	90.71
4773	NASDAQ	EXAS	Mon, Jan 27, 2020	87.77	89.15	86.05	87.93
4772	NASDAQ	EXAS	Fri, Jan 24, 2020	92.42	92.73	87.70	89.57
4771	NASDAQ	EXAS	Thu, Jan 23, 2020	94.49	94.49	90.91	92.18
4770	NASDAQ	EXAS	Wed, Jan 22, 2020	87.19	96.20	87.10	94.96
4769	NASDAQ	EXAS	Tue, Jan 21, 2020	87.99	88.19	85.66	85.90
4768	NASDAQ	EXAS	Fri, Jan 17, 2020	90.01	90.40	86.85	88.06
4767	NASDAQ	EXAS	Thu, Jan 16, 2020	90.45	92.55	89.33	89.78
4766	NASDAQ	EXAS	Wed, Jan 15, 2020	93.30	94.98	89.30	89.69
4765	NASDAQ	EXAS	Tue, Jan 14, 2020	91.50	94.20	90.14	93.00
4764	NASDAQ	EXAS	Mon, Jan 13, 2020	95.51	95.95	90.00	90.16
4763	NASDAQ	EXAS	Fri, Jan 10, 2020	104.66	105.56	103.66	104.44
4762	NASDAQ	EXAS	Thu, Jan 9, 2020	102.00	104.01	100.20	103.55
4761	NASDAQ	EXAS	Wed, Jan 8, 2020	100.01	102.36	99.24	101.25
4760	NASDAQ	EXAS	Tue, Jan 7, 2020	100.56	102.35	99.15	100.22
4759	NASDAQ	EXAS	Mon, Jan 6, 2020	94.01	99.75	94.00	99.59
4758	NASDAQ	EXAS	Fri, Jan 3, 2020	94.20	95.30	92.49	94.94
4757	NASDAQ	EXAS	Thu, Jan 2, 2020	93.47	96.44	92.75	95.58
4756	NASDAQ	EXAS	Tue, Dec 31, 2019	91.36	93.08	91.20	92.48
4755	NASDAQ	EXAS	Mon, Dec 30, 2019	94.10	94.10	91.18	91.87
4754	NASDAQ	EXAS	Fri, Dec 27, 2019	96.06	96.22	93.21	94.10
4753	NASDAQ	EXAS	Thu, Dec 26, 2019	96.86	97.57	95.77	95.81
4752	NASDAQ	EXAS	Tue, Dec 24, 2019	96.79	96.94	95.86	96.64
4751	NASDAQ	EXAS	Mon, Dec 23, 2019	98.45	98.90	95.69	96.98
4750	NASDAQ	EXAS	Fri, Dec 20, 2019	96.85	97.70	95.09	97.68
4749	NASDAQ	EXAS	Thu, Dec 19, 2019	90.95	96.69	90.95	95.92
4748	NASDAQ	EXAS	Wed, Dec 18, 2019	92.15	92.75	90.28	90.63
4747	NASDAQ	EXAS	Tue, Dec 17, 2019	92.13	93.23	90.70	91.45
4746	NASDAQ	EXAS	Mon, Dec 16, 2019	87.93	91.46	87.01	91.38
4745	NASDAQ	EXAS	Fri, Dec 13, 2019	86.18	88.38	86.18	87.20
4744	NASDAQ	EXAS	Thu, Dec 12, 2019	85.20	86.41	84.27	85.42
4743	NASDAQ	EXAS	Wed, Dec 11, 2019	85.30	85.76	83.99	85.17
4742	NASDAQ	EXAS	Tue, Dec 10, 2019	83.84	85.56	83.30	85.30
4741	NASDAQ	EXAS	Mon, Dec 9, 2019	86.28	87.13	83.08	84.19
4740	NASDAQ	EXAS	Fri, Dec 6, 2019	84.02	86.80	84.01	86.24
4739	NASDAQ	EXAS	Thu, Dec 5, 2019	83.40	84.50	82.86	83.61
4738	NASDAQ	EXAS	Wed, Dec 4, 2019	83.46	83.52	81.79	83.01
4737	NASDAQ	EXAS	Tue, Dec 3, 2019	80.18	83.88	79.50	83.24
4736	NASDAQ	EXAS	Mon, Dec 2, 2019	81.55	83.24	79.85	80.98
4735	NASDAQ	EXAS	Fri, Nov 29, 2019	81.88	81.88	79.84	81.01
4734	NASDAQ	EXAS	Wed, Nov 27, 2019	81.94	82.77	81.15	81.55
4733	NASDAQ	EXAS	Tue, Nov 26, 2019	82.22	82.37	80.91	81.34
4732	NASDAQ	EXAS	Mon, Nov 25, 2019	78.21	83.09	78.21	81.72
4731	NASDAQ	EXAS	Fri, Nov 22, 2019	78.75	79.40	75.35	77.66
4730	NASDAQ	EXAS	Thu, Nov 21, 2019	84.07	84.50	78.83	79.02
4729	NASDAQ	EXAS	Wed, Nov 20, 2019	83.40	84.88	81.83	83.93
4728	NASDAQ	EXAS	Tue, Nov 19, 2019	82.09	85.25	82.09	83.80
4727	NASDAQ	EXAS	Mon, Nov 18, 2019	82.13	82.61	81.50	82.16
4726	NASDAQ	EXAS	Fri, Nov 15, 2019	81.03	83.73	80.35	82.05
4725	NASDAQ	EXAS	Thu, Nov 14, 2019	78.25	81.00	76.35	79.24
4724	NASDAQ	EXAS	Wed, Nov 13, 2019	79.58	81.32	78.09	78.25
4723	NASDAQ	EXAS	Tue, Nov 12, 2019	80.59	81.61	79.50	79.91
4722	NASDAQ	EXAS	Mon, Nov 11, 2019	83.23	84.33	79.65	80.53
4721	NASDAQ	EXAS	Fri, Nov 8, 2019	80.54	84.80	79.98	83.66
4720	NASDAQ	EXAS	Thu, Nov 7, 2019	81.50	82.32	78.32	79.95
4719	NASDAQ	EXAS	Wed, Nov 6, 2019	84.58	84.58	80.50	80.84
4718	NASDAQ	EXAS	Tue, Nov 5, 2019	87.70	88.20	83.24	84.23
4717	NASDAQ	EXAS	Mon, Nov 4, 2019	91.00	91.43	87.90	88.48
4716	NASDAQ	EXAS	Fri, Nov 1, 2019	87.04	90.16	86.09	89.99
4715	NASDAQ	EXAS	Thu, Oct 31, 2019	84.17	87.21	83.26	87.00
4714	NASDAQ	EXAS	Wed, Oct 30, 2019	85.11	89.98	83.07	84.01
4713	NASDAQ	EXAS	Tue, Oct 29, 2019	92.58	93.11	89.52	90.61
4712	NASDAQ	EXAS	Mon, Oct 28, 2019	90.65	94.08	88.71	92.88
4711	NASDAQ	EXAS	Fri, Oct 25, 2019	88.76	91.64	88.35	89.89
4710	NASDAQ	EXAS	Thu, Oct 24, 2019	88.24	90.28	87.88	88.98
4709	NASDAQ	EXAS	Wed, Oct 23, 2019	88.80	90.49	86.76	87.50
4708	NASDAQ	EXAS	Tue, Oct 22, 2019	92.64	94.56	88.57	88.85
4707	NASDAQ	EXAS	Mon, Oct 21, 2019	96.89	97.08	92.74	92.79
4706	NASDAQ	EXAS	Fri, Oct 18, 2019	96.70	97.38	94.51	96.47
4705	NASDAQ	EXAS	Thu, Oct 17, 2019	98.56	98.68	96.02	97.39
4704	NASDAQ	EXAS	Wed, Oct 16, 2019	99.02	99.70	97.47	97.58
4703	NASDAQ	EXAS	Tue, Oct 15, 2019	95.34	99.82	95.34	99.74
4702	NASDAQ	EXAS	Mon, Oct 14, 2019	92.60	96.10	91.96	94.85
4701	NASDAQ	EXAS	Fri, Oct 11, 2019	91.42	94.23	90.90	92.50
4700	NASDAQ	EXAS	Thu, Oct 10, 2019	90.55	92.48	90.19	90.52
4699	NASDAQ	EXAS	Wed, Oct 9, 2019	91.02	92.78	90.77	91.05
4698	NASDAQ	EXAS	Tue, Oct 8, 2019	91.64	91.74	89.35	90.09
4697	NASDAQ	EXAS	Mon, Oct 7, 2019	92.42	94.09	92.28	92.66
4696	NASDAQ	EXAS	Fri, Oct 4, 2019	93.24	93.90	91.11	93.28
4695	NASDAQ	EXAS	Thu, Oct 3, 2019	87.28	92.97	86.88	92.62
4694	NASDAQ	EXAS	Wed, Oct 2, 2019	88.42	88.70	86.12	87.46
4693	NASDAQ	EXAS	Tue, Oct 1, 2019	91.77	92.74	89.06	89.18
4692	NASDAQ	EXAS	Mon, Sep 30, 2019	92.13	92.65	89.42	90.37
4691	NASDAQ	EXAS	Fri, Sep 27, 2019	97.02	97.76	91.54	92.00
4690	NASDAQ	EXAS	Thu, Sep 26, 2019	98.96	99.99	96.52	97.24
4689	NASDAQ	EXAS	Wed, Sep 25, 2019	99.90	100.00	95.60	97.28
4688	NASDAQ	EXAS	Tue, Sep 24, 2019	103.95	105.47	98.94	99.52
4687	NASDAQ	EXAS	Mon, Sep 23, 2019	109.94	113.10	103.45	103.77
4686	NASDAQ	EXAS	Fri, Sep 20, 2019	103.09	104.73	100.59	103.97
4685	NASDAQ	EXAS	Thu, Sep 19, 2019	105.38	106.40	103.05	103.40
4684	NASDAQ	EXAS	Wed, Sep 18, 2019	107.02	107.29	104.46	105.44
4683	NASDAQ	EXAS	Tue, Sep 17, 2019	104.54	107.61	104.49	106.87
4682	NASDAQ	EXAS	Mon, Sep 16, 2019	105.84	106.28	103.96	104.41
4681	NASDAQ	EXAS	Fri, Sep 13, 2019	107.90	109.27	106.06	106.71
4680	NASDAQ	EXAS	Thu, Sep 12, 2019	108.71	110.25	107.41	108.69
4679	NASDAQ	EXAS	Wed, Sep 11, 2019	109.20	111.68	108.17	108.60
4678	NASDAQ	EXAS	Tue, Sep 10, 2019	109.56	109.78	103.05	109.01
4677	NASDAQ	EXAS	Mon, Sep 9, 2019	121.25	121.25	107.77	108.74
4676	NASDAQ	EXAS	Fri, Sep 6, 2019	122.50	123.17	120.11	120.86
4675	NASDAQ	EXAS	Thu, Sep 5, 2019	121.63	122.65	120.07	122.49
4674	NASDAQ	EXAS	Wed, Sep 4, 2019	119.25	121.00	118.36	120.84
4673	NASDAQ	EXAS	Tue, Sep 3, 2019	119.12	120.70	116.71	118.07
4672	NASDAQ	EXAS	Fri, Aug 30, 2019	122.83	123.00	117.30	119.22
4671	NASDAQ	EXAS	Thu, Aug 29, 2019	121.00	123.31	120.40	122.33
4670	NASDAQ	EXAS	Wed, Aug 28, 2019	117.80	120.56	117.80	120.16
4669	NASDAQ	EXAS	Tue, Aug 27, 2019	121.08	121.90	117.22	119.01
4668	NASDAQ	EXAS	Mon, Aug 26, 2019	118.05	120.45	117.44	120.31
4667	NASDAQ	EXAS	Fri, Aug 23, 2019	117.80	118.63	114.54	116.96
4666	NASDAQ	EXAS	Thu, Aug 22, 2019	119.89	119.98	116.50	117.87
4665	NASDAQ	EXAS	Wed, Aug 21, 2019	120.41	121.00	118.68	119.23
4664	NASDAQ	EXAS	Tue, Aug 20, 2019	118.09	120.44	116.80	119.46
4663	NASDAQ	EXAS	Mon, Aug 19, 2019	120.54	120.98	117.26	118.16
4662	NASDAQ	EXAS	Fri, Aug 16, 2019	119.01	120.19	117.20	119.82
4661	NASDAQ	EXAS	Thu, Aug 15, 2019	119.00	119.42	116.73	118.22
4660	NASDAQ	EXAS	Wed, Aug 14, 2019	119.14	120.14	116.48	118.16
4659	NASDAQ	EXAS	Tue, Aug 13, 2019	115.74	121.34	115.00	121.13
4658	NASDAQ	EXAS	Mon, Aug 12, 2019	118.21	119.53	116.12	116.78
4657	NASDAQ	EXAS	Fri, Aug 9, 2019	119.38	121.81	116.79	118.29
4656	NASDAQ	EXAS	Thu, Aug 8, 2019	116.00	120.09	115.80	119.89
4655	NASDAQ	EXAS	Wed, Aug 7, 2019	112.00	116.62	111.70	114.53
4654	NASDAQ	EXAS	Tue, Aug 6, 2019	110.17	113.60	110.02	112.96
4653	NASDAQ	EXAS	Mon, Aug 5, 2019	111.36	113.13	107.01	108.48
4652	NASDAQ	EXAS	Fri, Aug 2, 2019	114.62	115.78	112.82	115.07
4651	NASDAQ	EXAS	Thu, Aug 1, 2019	116.48	118.25	113.80	115.03
4650	NASDAQ	EXAS	Wed, Jul 31, 2019	117.93	120.32	113.90	115.11
4649	NASDAQ	EXAS	Tue, Jul 30, 2019	118.43	123.99	115.80	117.89
4648	NASDAQ	EXAS	Mon, Jul 29, 2019	109.68	118.70	101.40	117.57
4647	NASDAQ	EXAS	Fri, Jul 26, 2019	116.61	119.20	116.22	117.92
4646	NASDAQ	EXAS	Thu, Jul 25, 2019	116.79	117.57	115.91	116.02
4645	NASDAQ	EXAS	Wed, Jul 24, 2019	117.07	117.64	113.31	117.51
4644	NASDAQ	EXAS	Tue, Jul 23, 2019	116.29	117.78	114.84	117.13
4643	NASDAQ	EXAS	Mon, Jul 22, 2019	115.56	117.90	115.20	116.05
4642	NASDAQ	EXAS	Fri, Jul 19, 2019	117.00	117.76	114.28	114.88
4641	NASDAQ	EXAS	Thu, Jul 18, 2019	115.69	117.83	115.69	116.90
4640	NASDAQ	EXAS	Wed, Jul 17, 2019	115.05	116.81	114.54	116.34
4639	NASDAQ	EXAS	Tue, Jul 16, 2019	116.62	118.60	114.75	114.95
4638	NASDAQ	EXAS	Mon, Jul 15, 2019	114.98	117.45	114.01	116.19
4637	NASDAQ	EXAS	Fri, Jul 12, 2019	115.79	116.36	113.50	114.87
4636	NASDAQ	EXAS	Thu, Jul 11, 2019	120.63	120.73	114.65	116.16
4635	NASDAQ	EXAS	Wed, Jul 10, 2019	120.55	121.98	119.22	119.82
4634	NASDAQ	EXAS	Tue, Jul 9, 2019	116.75	121.71	116.70	120.31
4633	NASDAQ	EXAS	Mon, Jul 8, 2019	117.28	117.98	115.90	117.74
4632	NASDAQ	EXAS	Fri, Jul 5, 2019	117.09	119.67	116.45	118.05
4631	NASDAQ	EXAS	Wed, Jul 3, 2019	117.27	119.10	116.10	117.95
4630	NASDAQ	EXAS	Tue, Jul 2, 2019	116.52	117.56	115.11	117.41
4629	NASDAQ	EXAS	Mon, Jul 1, 2019	119.25	119.80	115.49	115.99
4628	NASDAQ	EXAS	Fri, Jun 28, 2019	116.05	118.13	115.37	118.04
4627	NASDAQ	EXAS	Thu, Jun 27, 2019	113.29	115.44	113.04	115.06
4626	NASDAQ	EXAS	Wed, Jun 26, 2019	112.53	113.75	110.32	112.79
4625	NASDAQ	EXAS	Tue, Jun 25, 2019	113.91	114.72	109.72	111.45
4624	NASDAQ	EXAS	Mon, Jun 24, 2019	115.91	116.36	113.60	113.77
4623	NASDAQ	EXAS	Fri, Jun 21, 2019	114.50	116.60	114.03	115.66
4622	NASDAQ	EXAS	Thu, Jun 20, 2019	117.32	117.98	114.80	115.44
4621	NASDAQ	EXAS	Wed, Jun 19, 2019	116.22	117.74	115.16	115.99
4620	NASDAQ	EXAS	Tue, Jun 18, 2019	113.00	116.74	112.22	115.70
4619	NASDAQ	EXAS	Mon, Jun 17, 2019	111.32	112.15	109.46	111.91
4618	NASDAQ	EXAS	Fri, Jun 14, 2019	112.24	112.80	109.45	109.78
4617	NASDAQ	EXAS	Thu, Jun 13, 2019	112.85	113.17	109.57	112.44
4616	NASDAQ	EXAS	Wed, Jun 12, 2019	110.99	114.36	110.34	112.28
4615	NASDAQ	EXAS	Tue, Jun 11, 2019	110.62	111.38	108.41	110.20
4614	NASDAQ	EXAS	Mon, Jun 10, 2019	109.01	111.70	108.30	110.31
4613	NASDAQ	EXAS	Fri, Jun 7, 2019	105.39	108.26	104.71	108.05
4612	NASDAQ	EXAS	Thu, Jun 6, 2019	105.31	105.60	103.37	104.06
4611	NASDAQ	EXAS	Wed, Jun 5, 2019	103.02	105.84	103.02	105.34
4610	NASDAQ	EXAS	Tue, Jun 4, 2019	102.81	103.20	99.64	102.61
4609	NASDAQ	EXAS	Mon, Jun 3, 2019	103.95	104.49	100.08	100.95
4608	NASDAQ	EXAS	Fri, May 31, 2019	100.76	103.81	100.07	103.63
4607	NASDAQ	EXAS	Thu, May 30, 2019	97.81	101.68	97.81	101.55
4606	NASDAQ	EXAS	Wed, May 29, 2019	96.43	99.00	95.60	97.72
4605	NASDAQ	EXAS	Tue, May 28, 2019	97.29	99.65	96.66	98.00
4604	NASDAQ	EXAS	Fri, May 24, 2019	94.62	97.43	94.62	96.88
4603	NASDAQ	EXAS	Thu, May 23, 2019	94.13	94.43	91.75	94.00
4602	NASDAQ	EXAS	Wed, May 22, 2019	96.89	97.16	94.77	94.91
4601	NASDAQ	EXAS	Tue, May 21, 2019	97.12	99.28	96.31	96.95
4600	NASDAQ	EXAS	Mon, May 20, 2019	95.00	98.25	94.23	96.04
4599	NASDAQ	EXAS	Fri, May 17, 2019	96.83	98.33	95.64	96.19
4598	NASDAQ	EXAS	Thu, May 16, 2019	95.42	98.45	95.42	97.74
4597	NASDAQ	EXAS	Wed, May 15, 2019	90.66	95.58	90.16	95.37
4596	NASDAQ	EXAS	Tue, May 14, 2019	91.37	93.55	89.82	92.00
4595	NASDAQ	EXAS	Mon, May 13, 2019	89.40	90.19	87.02	89.51
4594	NASDAQ	EXAS	Fri, May 10, 2019	98.28	98.40	92.00	92.38
4593	NASDAQ	EXAS	Thu, May 9, 2019	100.15	103.54	98.29	102.24
4592	NASDAQ	EXAS	Wed, May 8, 2019	103.94	103.98	101.35	101.52
4591	NASDAQ	EXAS	Tue, May 7, 2019	103.85	105.00	101.90	102.78
4590	NASDAQ	EXAS	Mon, May 6, 2019	101.15	105.28	100.61	104.71
4589	NASDAQ	EXAS	Fri, May 3, 2019	101.84	104.91	100.86	104.72
4588	NASDAQ	EXAS	Thu, May 2, 2019	96.57	101.80	95.99	101.65
4587	NASDAQ	EXAS	Wed, May 1, 2019	99.26	101.00	95.42	97.22
4586	NASDAQ	EXAS	Tue, Apr 30, 2019	98.60	99.71	97.24	98.69
4585	NASDAQ	EXAS	Mon, Apr 29, 2019	98.16	99.41	96.60	98.15
4584	NASDAQ	EXAS	Fri, Apr 26, 2019	95.69	97.76	93.59	97.69
4583	NASDAQ	EXAS	Thu, Apr 25, 2019	94.49	95.60	92.34	95.39
4582	NASDAQ	EXAS	Wed, Apr 24, 2019	93.66	96.15	90.91	95.13
4581	NASDAQ	EXAS	Tue, Apr 23, 2019	90.86	94.17	89.51	93.94
4580	NASDAQ	EXAS	Mon, Apr 22, 2019	92.00	92.65	89.46	90.67
4579	NASDAQ	EXAS	Thu, Apr 18, 2019	91.81	93.11	87.82	92.21
4578	NASDAQ	EXAS	Wed, Apr 17, 2019	95.50	96.23	90.47	91.81
4577	NASDAQ	EXAS	Tue, Apr 16, 2019	96.42	99.52	94.79	95.21
4576	NASDAQ	EXAS	Mon, Apr 15, 2019	94.97	95.92	93.49	95.00
4575	NASDAQ	EXAS	Fri, Apr 12, 2019	96.00	96.30	93.30	94.90
4574	NASDAQ	EXAS	Thu, Apr 11, 2019	95.63	95.94	92.41	93.72
4573	NASDAQ	EXAS	Wed, Apr 10, 2019	92.00	95.54	92.00	95.15
4572	NASDAQ	EXAS	Tue, Apr 9, 2019	92.69	93.21	91.28	91.61
4571	NASDAQ	EXAS	Mon, Apr 8, 2019	91.33	93.22	89.50	92.91
4570	NASDAQ	EXAS	Fri, Apr 5, 2019	90.57	92.38	90.26	91.33
4569	NASDAQ	EXAS	Thu, Apr 4, 2019	92.59	92.91	88.25	90.10
4568	NASDAQ	EXAS	Wed, Apr 3, 2019	92.98	93.66	91.52	92.59
4567	NASDAQ	EXAS	Tue, Apr 2, 2019	89.27	92.41	89.00	91.86
4566	NASDAQ	EXAS	Mon, Apr 1, 2019	87.57	92.04	87.57	90.25
4565	NASDAQ	EXAS	Fri, Mar 29, 2019	85.55	87.37	84.72	86.62
4564	NASDAQ	EXAS	Thu, Mar 28, 2019	82.24	85.00	81.28	84.57
4563	NASDAQ	EXAS	Wed, Mar 27, 2019	90.56	90.81	80.05	82.56
4562	NASDAQ	EXAS	Tue, Mar 26, 2019	90.35	91.45	88.83	90.96
4561	NASDAQ	EXAS	Mon, Mar 25, 2019	88.89	90.20	87.87	89.06
4560	NASDAQ	EXAS	Fri, Mar 22, 2019	91.05	91.57	87.60	89.00
4559	NASDAQ	EXAS	Thu, Mar 21, 2019	89.85	93.02	89.05	92.02
4558	NASDAQ	EXAS	Wed, Mar 20, 2019	91.05	91.77	88.81	90.48
4557	NASDAQ	EXAS	Tue, Mar 19, 2019	92.48	92.86	90.86	91.15
4556	NASDAQ	EXAS	Mon, Mar 18, 2019	95.32	96.13	90.01	91.93
4555	NASDAQ	EXAS	Fri, Mar 15, 2019	96.00	96.90	94.60	95.20
4554	NASDAQ	EXAS	Thu, Mar 14, 2019	94.92	96.30	94.03	96.15
4553	NASDAQ	EXAS	Wed, Mar 13, 2019	93.58	95.06	93.49	94.79
4552	NASDAQ	EXAS	Tue, Mar 12, 2019	90.75	94.42	90.74	93.64
4551	NASDAQ	EXAS	Mon, Mar 11, 2019	86.12	91.32	85.45	90.85
4550	NASDAQ	EXAS	Fri, Mar 8, 2019	83.84	85.73	82.31	85.37
4549	NASDAQ	EXAS	Thu, Mar 7, 2019	85.62	86.75	84.14	84.50
4548	NASDAQ	EXAS	Wed, Mar 6, 2019	86.20	86.55	83.95	85.57
4547	NASDAQ	EXAS	Tue, Mar 5, 2019	89.12	89.24	86.34	87.58
4546	NASDAQ	EXAS	Mon, Mar 4, 2019	92.97	94.66	87.19	88.88
4545	NASDAQ	EXAS	Fri, Mar 1, 2019	92.52	93.17	90.87	92.30
4544	NASDAQ	EXAS	Thu, Feb 28, 2019	96.00	96.33	90.86	91.00
4543	NASDAQ	EXAS	Wed, Feb 27, 2019	92.50	97.27	92.45	96.50
4542	NASDAQ	EXAS	Tue, Feb 26, 2019	93.07	94.75	91.57	92.62
4541	NASDAQ	EXAS	Mon, Feb 25, 2019	92.00	92.27	88.01	91.76
4540	NASDAQ	EXAS	Fri, Feb 22, 2019	81.50	93.00	81.50	92.04
4539	NASDAQ	EXAS	Thu, Feb 21, 2019	84.00	84.68	80.78	83.28
4538	NASDAQ	EXAS	Wed, Feb 20, 2019	85.05	86.17	82.54	83.63
4537	NASDAQ	EXAS	Tue, Feb 19, 2019	88.77	89.04	85.52	85.57
4536	NASDAQ	EXAS	Fri, Feb 15, 2019	88.88	89.00	87.50	88.55
4535	NASDAQ	EXAS	Thu, Feb 14, 2019	88.58	89.54	88.01	88.12
4534	NASDAQ	EXAS	Wed, Feb 13, 2019	90.50	90.94	87.69	89.27
4533	NASDAQ	EXAS	Tue, Feb 12, 2019	88.50	90.31	87.88	90.15
4532	NASDAQ	EXAS	Mon, Feb 11, 2019	89.50	89.61	87.56	87.99
4531	NASDAQ	EXAS	Fri, Feb 8, 2019	85.91	89.64	85.55	88.71
4530	NASDAQ	EXAS	Thu, Feb 7, 2019	87.47	88.32	84.50	86.80
4529	NASDAQ	EXAS	Wed, Feb 6, 2019	87.10	89.36	85.56	88.35
4528	NASDAQ	EXAS	Tue, Feb 5, 2019	88.80	89.93	86.04	87.10
4527	NASDAQ	EXAS	Mon, Feb 4, 2019	89.16	89.58	86.10	88.66
4526	NASDAQ	EXAS	Fri, Feb 1, 2019	90.46	90.80	88.86	89.40
4525	NASDAQ	EXAS	Thu, Jan 31, 2019	88.04	90.28	88.00	90.08
4524	NASDAQ	EXAS	Wed, Jan 30, 2019	85.63	87.95	84.63	87.91
4523	NASDAQ	EXAS	Tue, Jan 29, 2019	84.27	86.63	84.00	85.62
4522	NASDAQ	EXAS	Mon, Jan 28, 2019	80.82	83.95	80.50	83.81
4521	NASDAQ	EXAS	Fri, Jan 25, 2019	79.20	82.78	78.31	81.98
4520	NASDAQ	EXAS	Thu, Jan 24, 2019	79.51	79.65	77.00	78.78
4519	NASDAQ	EXAS	Wed, Jan 23, 2019	76.34	81.01	76.30	79.71
4518	NASDAQ	EXAS	Tue, Jan 22, 2019	77.99	78.29	75.36	76.07
4517	NASDAQ	EXAS	Fri, Jan 18, 2019	75.71	78.83	75.66	78.80
4516	NASDAQ	EXAS	Thu, Jan 17, 2019	73.63	76.73	73.63	75.63
4515	NASDAQ	EXAS	Wed, Jan 16, 2019	77.02	78.16	74.76	74.97
4514	NASDAQ	EXAS	Tue, Jan 15, 2019	73.99	78.06	73.68	77.09
4513	NASDAQ	EXAS	Mon, Jan 14, 2019	75.60	75.66	72.50	73.58
4512	NASDAQ	EXAS	Fri, Jan 11, 2019	77.44	78.49	75.69	76.38
4511	NASDAQ	EXAS	Thu, Jan 10, 2019	77.71	78.95	76.28	78.05
4510	NASDAQ	EXAS	Wed, Jan 9, 2019	76.53	78.60	75.76	77.80
4509	NASDAQ	EXAS	Tue, Jan 8, 2019	77.20	77.41	73.59	76.16
4508	NASDAQ	EXAS	Mon, Jan 7, 2019	71.00	76.05	68.40	75.36
4507	NASDAQ	EXAS	Fri, Jan 4, 2019	63.05	66.61	62.62	65.65
4506	NASDAQ	EXAS	Thu, Jan 3, 2019	63.29	64.43	60.95	61.98
4505	NASDAQ	EXAS	Wed, Jan 2, 2019	61.88	65.11	61.31	64.14
4504	NASDAQ	EXAS	Mon, Dec 31, 2018	63.00	63.47	61.63	63.10
4503	NASDAQ	EXAS	Fri, Dec 28, 2018	61.57	62.88	59.57	61.19
4502	NASDAQ	EXAS	Thu, Dec 27, 2018	58.60	60.72	57.56	60.70
4501	NASDAQ	EXAS	Wed, Dec 26, 2018	56.38	59.64	55.99	59.46
4500	NASDAQ	EXAS	Mon, Dec 24, 2018	53.69	57.06	53.06	56.04
4499	NASDAQ	EXAS	Fri, Dec 21, 2018	58.31	58.78	55.29	56.33
4498	NASDAQ	EXAS	Thu, Dec 20, 2018	64.29	64.44	56.92	58.76
4497	NASDAQ	EXAS	Wed, Dec 19, 2018	67.75	70.10	63.16	64.35
4496	NASDAQ	EXAS	Tue, Dec 18, 2018	67.73	68.12	66.34	67.80
4495	NASDAQ	EXAS	Mon, Dec 17, 2018	67.70	68.93	66.67	67.11
4494	NASDAQ	EXAS	Fri, Dec 14, 2018	67.30	68.71	66.55	68.31
4493	NASDAQ	EXAS	Thu, Dec 13, 2018	72.73	73.04	67.62	67.85
4492	NASDAQ	EXAS	Wed, Dec 12, 2018	70.97	74.19	70.50	71.79
4491	NASDAQ	EXAS	Tue, Dec 11, 2018	70.89	71.88	68.67	69.52
4490	NASDAQ	EXAS	Mon, Dec 10, 2018	71.01	72.58	67.86	69.55
4489	NASDAQ	EXAS	Fri, Dec 7, 2018	75.00	75.55	70.75	71.70
4488	NASDAQ	EXAS	Thu, Dec 6, 2018	73.50	76.41	72.36	74.92
4487	NASDAQ	EXAS	Tue, Dec 4, 2018	82.05	82.78	75.78	75.94
4486	NASDAQ	EXAS	Mon, Dec 3, 2018	80.00	82.85	79.50	82.66
4485	NASDAQ	EXAS	Fri, Nov 30, 2018	77.65	78.48	76.25	77.98
4484	NASDAQ	EXAS	Thu, Nov 29, 2018	76.23	77.59	73.52	75.84
4483	NASDAQ	EXAS	Wed, Nov 28, 2018	69.91	77.47	69.91	76.37
4482	NASDAQ	EXAS	Tue, Nov 27, 2018	69.49	70.89	69.16	69.76
4481	NASDAQ	EXAS	Mon, Nov 26, 2018	67.83	70.42	67.60	70.24
4480	NASDAQ	EXAS	Fri, Nov 23, 2018	66.20	68.25	65.03	67.06
4479	NASDAQ	EXAS	Wed, Nov 21, 2018	66.22	67.47	64.94	66.57
4478	NASDAQ	EXAS	Tue, Nov 20, 2018	65.23	66.41	62.01	64.73
4477	NASDAQ	EXAS	Mon, Nov 19, 2018	70.96	71.70	65.69	67.28
4476	NASDAQ	EXAS	Fri, Nov 16, 2018	68.35	71.99	67.62	71.38
4475	NASDAQ	EXAS	Thu, Nov 15, 2018	67.62	69.23	66.31	68.87
4474	NASDAQ	EXAS	Wed, Nov 14, 2018	70.20	71.17	67.34	68.45
4473	NASDAQ	EXAS	Tue, Nov 13, 2018	68.87	71.36	68.50	69.41
4472	NASDAQ	EXAS	Mon, Nov 12, 2018	69.00	71.40	67.28	68.25
4471	NASDAQ	EXAS	Fri, Nov 9, 2018	75.54	75.54	72.19	74.62
4470	NASDAQ	EXAS	Thu, Nov 8, 2018	75.15	78.48	74.54	76.08
4469	NASDAQ	EXAS	Wed, Nov 7, 2018	75.01	76.15	74.76	75.48
4468	NASDAQ	EXAS	Tue, Nov 6, 2018	74.56	75.00	73.37	74.22
4467	NASDAQ	EXAS	Mon, Nov 5, 2018	74.48	75.05	73.01	74.25
4466	NASDAQ	EXAS	Fri, Nov 2, 2018	73.75	74.86	72.83	74.20
4465	NASDAQ	EXAS	Thu, Nov 1, 2018	71.50	73.81	68.77	73.31
4464	NASDAQ	EXAS	Wed, Oct 31, 2018	73.41	76.83	69.75	71.05
4463	NASDAQ	EXAS	Tue, Oct 30, 2018	61.00	64.47	60.66	64.40
4462	NASDAQ	EXAS	Mon, Oct 29, 2018	65.38	66.32	59.33	61.50
4461	NASDAQ	EXAS	Fri, Oct 26, 2018	62.24	66.41	62.06	64.73
4460	NASDAQ	EXAS	Thu, Oct 25, 2018	61.42	63.92	60.27	63.63
4459	NASDAQ	EXAS	Wed, Oct 24, 2018	63.00	63.88	60.25	60.41
4458	NASDAQ	EXAS	Tue, Oct 23, 2018	60.96	64.36	59.77	63.04
4457	NASDAQ	EXAS	Mon, Oct 22, 2018	61.58	63.28	60.14	62.25
4456	NASDAQ	EXAS	Fri, Oct 19, 2018	64.11	65.20	61.52	61.64
4455	NASDAQ	EXAS	Thu, Oct 18, 2018	65.93	66.07	62.58	63.47
4454	NASDAQ	EXAS	Wed, Oct 17, 2018	67.08	67.55	65.23	66.05
4453	NASDAQ	EXAS	Tue, Oct 16, 2018	66.62	67.94	65.32	67.44
4452	NASDAQ	EXAS	Mon, Oct 15, 2018	66.93	67.68	64.37	65.77
4451	NASDAQ	EXAS	Fri, Oct 12, 2018	68.51	69.24	66.28	67.22
4450	NASDAQ	EXAS	Thu, Oct 11, 2018	66.92	69.07	65.64	66.41
4449	NASDAQ	EXAS	Wed, Oct 10, 2018	69.43	69.78	67.30	67.35
4448	NASDAQ	EXAS	Tue, Oct 9, 2018	69.69	71.89	68.80	70.04
4447	NASDAQ	EXAS	Mon, Oct 8, 2018	70.50	70.63	67.26	68.45
4446	NASDAQ	EXAS	Fri, Oct 5, 2018	72.63	73.95	68.60	71.12
4445	NASDAQ	EXAS	Thu, Oct 4, 2018	76.50	76.67	72.01	72.45
4444	NASDAQ	EXAS	Wed, Oct 3, 2018	78.58	80.46	76.73	76.83
4443	NASDAQ	EXAS	Tue, Oct 2, 2018	79.19	79.29	75.64	77.80
4442	NASDAQ	EXAS	Mon, Oct 1, 2018	78.96	79.93	78.35	79.20
4441	NASDAQ	EXAS	Fri, Sep 28, 2018	76.20	79.71	76.20	78.92
4440	NASDAQ	EXAS	Thu, Sep 27, 2018	79.12	80.68	75.56	76.69
4439	NASDAQ	EXAS	Wed, Sep 26, 2018	80.63	81.21	78.32	79.19
4438	NASDAQ	EXAS	Tue, Sep 25, 2018	78.96	81.22	78.02	80.60
4437	NASDAQ	EXAS	Mon, Sep 24, 2018	75.92	78.85	75.01	78.74
4436	NASDAQ	EXAS	Fri, Sep 21, 2018	75.01	76.86	74.76	76.28
4435	NASDAQ	EXAS	Thu, Sep 20, 2018	74.18	76.42	74.18	74.99
4434	NASDAQ	EXAS	Wed, Sep 19, 2018	72.67	74.74	72.04	74.14
4433	NASDAQ	EXAS	Tue, Sep 18, 2018	73.36	73.69	71.81	72.76
4432	NASDAQ	EXAS	Mon, Sep 17, 2018	76.33	76.61	72.60	73.33
4431	NASDAQ	EXAS	Fri, Sep 14, 2018	76.63	78.24	76.13	76.27
4430	NASDAQ	EXAS	Thu, Sep 13, 2018	75.76	77.42	75.41	76.76
4429	NASDAQ	EXAS	Wed, Sep 12, 2018	74.00	75.98	74.00	75.46
4428	NASDAQ	EXAS	Tue, Sep 11, 2018	76.19	76.89	74.65	75.91
4427	NASDAQ	EXAS	Mon, Sep 10, 2018	77.51	78.00	75.58	75.99
4426	NASDAQ	EXAS	Fri, Sep 7, 2018	74.96	78.95	74.41	77.22
4425	NASDAQ	EXAS	Thu, Sep 6, 2018	76.12	76.92	74.15	75.00
4424	NASDAQ	EXAS	Wed, Sep 5, 2018	79.08	80.35	74.26	75.80
4423	NASDAQ	EXAS	Tue, Sep 4, 2018	74.50	77.75	74.26	77.60
4422	NASDAQ	EXAS	Fri, Aug 31, 2018	75.19	75.95	74.10	74.89
4421	NASDAQ	EXAS	Thu, Aug 30, 2018	74.50	76.05	74.00	75.43
4420	NASDAQ	EXAS	Wed, Aug 29, 2018	75.00	75.35	73.38	74.32
4419	NASDAQ	EXAS	Tue, Aug 28, 2018	72.48	76.16	72.16	75.09
4418	NASDAQ	EXAS	Mon, Aug 27, 2018	69.87	72.26	69.45	72.16
4417	NASDAQ	EXAS	Fri, Aug 24, 2018	68.64	70.63	68.00	70.51
4416	NASDAQ	EXAS	Thu, Aug 23, 2018	66.53	73.72	66.50	67.98
4415	NASDAQ	EXAS	Wed, Aug 22, 2018	60.05	65.79	59.50	65.32
4414	NASDAQ	EXAS	Tue, Aug 21, 2018	49.34	50.34	49.00	50.05
4413	NASDAQ	EXAS	Mon, Aug 20, 2018	48.98	49.50	48.22	49.21
4412	NASDAQ	EXAS	Fri, Aug 17, 2018	48.71	49.20	47.93	48.84
4411	NASDAQ	EXAS	Thu, Aug 16, 2018	48.48	48.78	47.97	48.68
4410	NASDAQ	EXAS	Wed, Aug 15, 2018	49.45	49.78	47.78	48.29
4409	NASDAQ	EXAS	Tue, Aug 14, 2018	49.19	50.05	48.75	49.82
4408	NASDAQ	EXAS	Mon, Aug 13, 2018	49.88	50.09	48.88	49.29
4407	NASDAQ	EXAS	Fri, Aug 10, 2018	50.25	50.64	49.80	49.93
4406	NASDAQ	EXAS	Thu, Aug 9, 2018	50.00	50.91	49.99	50.31
4405	NASDAQ	EXAS	Wed, Aug 8, 2018	50.57	50.98	49.78	50.00
4404	NASDAQ	EXAS	Tue, Aug 7, 2018	51.00	51.51	50.46	50.80
4403	NASDAQ	EXAS	Mon, Aug 6, 2018	50.13	50.98	49.58	50.91
4402	NASDAQ	EXAS	Fri, Aug 3, 2018	51.61	51.95	50.00	50.43
4401	NASDAQ	EXAS	Thu, Aug 2, 2018	48.26	52.71	47.85	51.63
4400	NASDAQ	EXAS	Wed, Aug 1, 2018	58.45	59.61	57.42	59.12
4399	NASDAQ	EXAS	Tue, Jul 31, 2018	57.87	59.15	57.17	58.45
4398	NASDAQ	EXAS	Mon, Jul 30, 2018	58.86	59.35	56.50	57.40
4397	NASDAQ	EXAS	Fri, Jul 27, 2018	63.05	63.05	57.92	58.86
4396	NASDAQ	EXAS	Thu, Jul 26, 2018	62.27	63.33	61.66	61.91
4395	NASDAQ	EXAS	Wed, Jul 25, 2018	63.12	63.76	61.43	62.58
4394	NASDAQ	EXAS	Tue, Jul 24, 2018	66.50	67.11	62.71	63.07
4393	NASDAQ	EXAS	Mon, Jul 23, 2018	67.67	68.12	65.81	65.96
4392	NASDAQ	EXAS	Fri, Jul 20, 2018	67.86	69.23	67.55	67.62
4391	NASDAQ	EXAS	Thu, Jul 19, 2018	66.59	67.95	66.56	67.61
4390	NASDAQ	EXAS	Wed, Jul 18, 2018	67.05	67.35	66.04	66.74
4389	NASDAQ	EXAS	Tue, Jul 17, 2018	64.15	67.09	64.03	66.73
4388	NASDAQ	EXAS	Mon, Jul 16, 2018	63.78	64.93	63.65	64.66
4387	NASDAQ	EXAS	Fri, Jul 13, 2018	64.12	64.40	63.08	63.76
4386	NASDAQ	EXAS	Thu, Jul 12, 2018	62.55	64.24	62.55	64.18
4385	NASDAQ	EXAS	Wed, Jul 11, 2018	61.16	62.61	61.16	62.50
4384	NASDAQ	EXAS	Tue, Jul 10, 2018	62.63	62.76	61.73	62.39
4383	NASDAQ	EXAS	Mon, Jul 9, 2018	62.42	63.14	61.18	62.16
4382	NASDAQ	EXAS	Fri, Jul 6, 2018	62.17	63.23	61.40	62.46
4381	NASDAQ	EXAS	Thu, Jul 5, 2018	62.24	62.88	60.04	62.22
4380	NASDAQ	EXAS	Tue, Jul 3, 2018	60.59	62.53	60.59	61.82
4379	NASDAQ	EXAS	Mon, Jul 2, 2018	59.30	60.80	58.51	60.50
4378	NASDAQ	EXAS	Fri, Jun 29, 2018	60.78	61.40	59.77	59.79
4377	NASDAQ	EXAS	Thu, Jun 28, 2018	60.05	61.02	58.56	60.48
4376	NASDAQ	EXAS	Wed, Jun 27, 2018	63.90	64.68	60.35	60.44
4375	NASDAQ	EXAS	Tue, Jun 26, 2018	64.26	65.43	63.41	63.99
4374	NASDAQ	EXAS	Mon, Jun 25, 2018	66.22	67.20	63.15	63.87
4373	NASDAQ	EXAS	Fri, Jun 22, 2018	68.99	68.99	65.77	66.33
4372	NASDAQ	EXAS	Thu, Jun 21, 2018	70.19	70.19	67.86	68.82
4371	NASDAQ	EXAS	Wed, Jun 20, 2018	69.82	70.31	68.78	69.33
4370	NASDAQ	EXAS	Tue, Jun 19, 2018	68.78	70.03	68.42	69.49
4369	NASDAQ	EXAS	Mon, Jun 18, 2018	68.90	71.60	68.53	69.96
4368	NASDAQ	EXAS	Fri, Jun 15, 2018	67.32	68.62	66.98	68.53
4367	NASDAQ	EXAS	Thu, Jun 14, 2018	67.80	67.97	66.86	67.50
4366	NASDAQ	EXAS	Wed, Jun 13, 2018	66.72	69.09	66.70	67.78
4365	NASDAQ	EXAS	Tue, Jun 12, 2018	65.25	68.10	64.71	66.72
4364	NASDAQ	EXAS	Mon, Jun 11, 2018	63.53	65.29	62.88	64.85
4363	NASDAQ	EXAS	Fri, Jun 8, 2018	60.66	63.71	60.10	63.26
4362	NASDAQ	EXAS	Thu, Jun 7, 2018	65.10	65.88	62.00	63.20
4361	NASDAQ	EXAS	Wed, Jun 6, 2018	64.95	67.50	63.07	65.36
4360	NASDAQ	EXAS	Tue, Jun 5, 2018	60.82	62.53	60.42	62.46
4359	NASDAQ	EXAS	Mon, Jun 4, 2018	59.96	60.82	58.97	60.56
4358	NASDAQ	EXAS	Fri, Jun 1, 2018	60.30	61.50	59.28	59.54
4357	NASDAQ	EXAS	Thu, May 31, 2018	58.80	61.54	58.31	59.54
4356	NASDAQ	EXAS	Wed, May 30, 2018	53.09	59.77	52.89	58.58
4355	NASDAQ	EXAS	Tue, May 29, 2018	51.44	52.88	51.25	52.72
4354	NASDAQ	EXAS	Fri, May 25, 2018	52.91	53.09	51.77	51.82
4353	NASDAQ	EXAS	Thu, May 24, 2018	51.29	53.26	51.22	52.85
4352	NASDAQ	EXAS	Wed, May 23, 2018	52.42	52.88	50.76	51.35
4351	NASDAQ	EXAS	Tue, May 22, 2018	52.41	53.84	51.90	52.99
4350	NASDAQ	EXAS	Mon, May 21, 2018	52.65	53.50	51.99	52.29
4349	NASDAQ	EXAS	Fri, May 18, 2018	51.34	52.59	51.17	52.36
4348	NASDAQ	EXAS	Thu, May 17, 2018	51.17	51.70	50.45	51.12
4347	NASDAQ	EXAS	Wed, May 16, 2018	50.67	51.31	50.00	50.96
4346	NASDAQ	EXAS	Tue, May 15, 2018	51.50	52.00	50.57	50.77
4345	NASDAQ	EXAS	Mon, May 14, 2018	52.70	53.26	51.29	52.03
4344	NASDAQ	EXAS	Fri, May 11, 2018	51.50	52.53	51.39	52.39
4343	NASDAQ	EXAS	Thu, May 10, 2018	51.66	52.40	51.13	51.69
4342	NASDAQ	EXAS	Wed, May 9, 2018	51.14	52.14	51.02	51.54
4341	NASDAQ	EXAS	Tue, May 8, 2018	50.29	51.39	50.20	50.94
4340	NASDAQ	EXAS	Mon, May 7, 2018	49.83	51.97	49.68	50.59
4339	NASDAQ	EXAS	Fri, May 4, 2018	49.12	50.05	48.04	49.61
4338	NASDAQ	EXAS	Thu, May 3, 2018	49.81	50.17	47.96	49.08
4337	NASDAQ	EXAS	Wed, May 2, 2018	49.79	51.98	49.70	49.86
4336	NASDAQ	EXAS	Tue, May 1, 2018	49.71	50.74	49.11	50.02
4335	NASDAQ	EXAS	Mon, Apr 30, 2018	52.29	52.68	49.53	50.01
4334	NASDAQ	EXAS	Fri, Apr 27, 2018	49.29	53.68	49.05	52.02
4333	NASDAQ	EXAS	Thu, Apr 26, 2018	45.74	47.96	45.06	46.60
4332	NASDAQ	EXAS	Wed, Apr 25, 2018	47.09	47.44	44.85	45.27
4331	NASDAQ	EXAS	Tue, Apr 24, 2018	48.70	49.83	46.33	46.93
4330	NASDAQ	EXAS	Mon, Apr 23, 2018	47.80	49.62	47.31	48.70
4329	NASDAQ	EXAS	Fri, Apr 20, 2018	46.63	47.84	46.28	47.52
4328	NASDAQ	EXAS	Thu, Apr 19, 2018	47.59	48.39	46.63	46.80
4327	NASDAQ	EXAS	Wed, Apr 18, 2018	47.40	48.36	47.12	47.80
4326	NASDAQ	EXAS	Tue, Apr 17, 2018	45.16	48.26	45.16	47.68
4325	NASDAQ	EXAS	Mon, Apr 16, 2018	45.19	45.77	44.40	44.88
4324	NASDAQ	EXAS	Fri, Apr 13, 2018	45.70	45.89	44.57	44.96
4323	NASDAQ	EXAS	Thu, Apr 12, 2018	42.34	46.16	42.34	45.64
4322	NASDAQ	EXAS	Wed, Apr 11, 2018	40.97	42.70	40.51	42.36
4321	NASDAQ	EXAS	Tue, Apr 10, 2018	40.97	41.49	39.31	41.16
4320	NASDAQ	EXAS	Mon, Apr 9, 2018	38.34	41.17	38.34	40.35
4319	NASDAQ	EXAS	Fri, Apr 6, 2018	40.27	40.37	37.36	37.84
4318	NASDAQ	EXAS	Thu, Apr 5, 2018	41.09	41.45	40.36	40.50
4317	NASDAQ	EXAS	Wed, Apr 4, 2018	39.54	40.87	39.01	40.67
4316	NASDAQ	EXAS	Tue, Apr 3, 2018	40.42	40.99	39.79	40.40
4315	NASDAQ	EXAS	Mon, Apr 2, 2018	40.00	40.49	38.52	38.80
4314	NASDAQ	EXAS	Thu, Mar 29, 2018	40.34	41.29	39.28	40.33
4313	NASDAQ	EXAS	Wed, Mar 28, 2018	41.75	42.43	39.41	39.82
4312	NASDAQ	EXAS	Tue, Mar 27, 2018	45.10	45.60	41.19	41.71
4311	NASDAQ	EXAS	Mon, Mar 26, 2018	44.96	45.85	43.82	45.10
4310	NASDAQ	EXAS	Fri, Mar 23, 2018	46.32	46.99	44.00	44.12
4309	NASDAQ	EXAS	Thu, Mar 22, 2018	48.55	48.83	45.81	45.99
4308	NASDAQ	EXAS	Wed, Mar 21, 2018	49.15	49.99	48.73	49.06
4307	NASDAQ	EXAS	Tue, Mar 20, 2018	48.38	49.38	48.27	49.04
4306	NASDAQ	EXAS	Mon, Mar 19, 2018	52.43	52.43	47.35	48.46
4305	NASDAQ	EXAS	Fri, Mar 16, 2018	52.40	52.90	51.94	52.57
4304	NASDAQ	EXAS	Thu, Mar 15, 2018	52.98	52.98	51.43	52.09
4303	NASDAQ	EXAS	Wed, Mar 14, 2018	52.97	53.65	52.50	52.76
4302	NASDAQ	EXAS	Tue, Mar 13, 2018	53.21	53.44	51.70	52.55
4301	NASDAQ	EXAS	Mon, Mar 12, 2018	52.57	53.26	51.11	53.19
4300	NASDAQ	EXAS	Fri, Mar 9, 2018	51.02	53.38	50.54	52.15
4299	NASDAQ	EXAS	Thu, Mar 8, 2018	49.21	50.98	48.52	50.88
4298	NASDAQ	EXAS	Wed, Mar 7, 2018	47.36	49.36	47.26	49.21
4297	NASDAQ	EXAS	Tue, Mar 6, 2018	47.66	47.84	46.96	47.76
4296	NASDAQ	EXAS	Mon, Mar 5, 2018	45.00	47.73	44.32	46.84
4295	NASDAQ	EXAS	Fri, Mar 2, 2018	43.30	45.79	43.00	45.42
4294	NASDAQ	EXAS	Thu, Mar 1, 2018	44.94	44.94	42.85	43.76
4293	NASDAQ	EXAS	Wed, Feb 28, 2018	44.91	45.35	44.24	44.61
4292	NASDAQ	EXAS	Tue, Feb 27, 2018	43.48	46.19	42.80	44.37
4291	NASDAQ	EXAS	Mon, Feb 26, 2018	42.37	43.16	41.85	42.56
4290	NASDAQ	EXAS	Fri, Feb 23, 2018	40.90	42.65	38.88	42.37
4289	NASDAQ	EXAS	Thu, Feb 22, 2018	47.20	47.64	44.90	44.99
4288	NASDAQ	EXAS	Wed, Feb 21, 2018	47.75	48.34	46.60	46.64
4287	NASDAQ	EXAS	Tue, Feb 20, 2018	48.47	49.74	47.62	48.01
4286	NASDAQ	EXAS	Fri, Feb 16, 2018	48.99	49.44	48.25	48.86
4285	NASDAQ	EXAS	Thu, Feb 15, 2018	49.40	49.58	48.17	49.14
4284	NASDAQ	EXAS	Wed, Feb 14, 2018	47.25	49.29	47.02	49.08
4283	NASDAQ	EXAS	Tue, Feb 13, 2018	47.23	48.40	46.88	47.57
4282	NASDAQ	EXAS	Mon, Feb 12, 2018	46.62	48.06	45.71	47.53
4281	NASDAQ	EXAS	Fri, Feb 9, 2018	45.00	47.00	44.01	45.90
4280	NASDAQ	EXAS	Thu, Feb 8, 2018	48.28	48.92	44.45	44.56
4279	NASDAQ	EXAS	Wed, Feb 7, 2018	48.62	48.74	47.41	48.17
4278	NASDAQ	EXAS	Tue, Feb 6, 2018	45.72	49.39	45.25	48.56
4277	NASDAQ	EXAS	Mon, Feb 5, 2018	48.56	50.50	46.46	47.13
4276	NASDAQ	EXAS	Fri, Feb 2, 2018	49.05	50.11	48.88	49.00
4275	NASDAQ	EXAS	Thu, Feb 1, 2018	49.50	50.18	49.15	49.60
4274	NASDAQ	EXAS	Wed, Jan 31, 2018	49.55	50.43	48.85	49.71
4273	NASDAQ	EXAS	Tue, Jan 30, 2018	48.66	49.90	47.20	49.50
4272	NASDAQ	EXAS	Mon, Jan 29, 2018	49.35	50.61	49.00	49.84
4271	NASDAQ	EXAS	Fri, Jan 26, 2018	50.00	50.99	49.56	50.07
4270	NASDAQ	EXAS	Thu, Jan 25, 2018	52.02	52.46	48.89	50.26
4269	NASDAQ	EXAS	Wed, Jan 24, 2018	51.88	52.61	50.44	51.63
4268	NASDAQ	EXAS	Tue, Jan 23, 2018	48.07	52.38	48.05	52.15
4267	NASDAQ	EXAS	Mon, Jan 22, 2018	47.91	49.70	47.79	48.49
4266	NASDAQ	EXAS	Fri, Jan 19, 2018	48.84	49.84	47.36	47.82
4265	NASDAQ	EXAS	Thu, Jan 18, 2018	47.36	50.62	47.17	48.79
4264	NASDAQ	EXAS	Wed, Jan 17, 2018	53.21	53.64	45.02	47.68
4263	NASDAQ	EXAS	Tue, Jan 16, 2018	52.75	54.15	52.72	52.95
4262	NASDAQ	EXAS	Fri, Jan 12, 2018	52.24	53.50	52.00	52.62
4261	NASDAQ	EXAS	Thu, Jan 11, 2018	54.01	55.43	53.02	55.06
4260	NASDAQ	EXAS	Wed, Jan 10, 2018	51.53	54.12	50.60	53.96
4259	NASDAQ	EXAS	Tue, Jan 9, 2018	52.08	52.60	49.43	52.47
4258	NASDAQ	EXAS	Mon, Jan 8, 2018	54.33	55.02	48.63	49.91
4257	NASDAQ	EXAS	Fri, Jan 5, 2018	56.44	57.84	56.02	57.53
4256	NASDAQ	EXAS	Thu, Jan 4, 2018	56.57	57.18	55.60	56.14
4255	NASDAQ	EXAS	Wed, Jan 3, 2018	52.33	56.09	51.85	55.83
4254	NASDAQ	EXAS	Tue, Jan 2, 2018	52.54	52.56	49.46	51.79
4253	NASDAQ	EXAS	Fri, Dec 29, 2017	54.75	54.88	52.45	52.54
4252	NASDAQ	EXAS	Thu, Dec 28, 2017	53.18	54.70	53.11	54.63
4251	NASDAQ	EXAS	Wed, Dec 27, 2017	52.25	53.25	51.56	53.12
4250	NASDAQ	EXAS	Tue, Dec 26, 2017	51.67	52.86	51.00	52.34
4249	NASDAQ	EXAS	Fri, Dec 22, 2017	54.09	54.09	51.91	52.02
4248	NASDAQ	EXAS	Thu, Dec 21, 2017	53.84	54.50	53.61	54.23
4247	NASDAQ	EXAS	Wed, Dec 20, 2017	53.96	54.21	53.50	53.73
4246	NASDAQ	EXAS	Tue, Dec 19, 2017	52.98	53.97	52.82	53.54
4245	NASDAQ	EXAS	Mon, Dec 18, 2017	52.04	52.90	51.43	52.82
4244	NASDAQ	EXAS	Fri, Dec 15, 2017	51.24	52.02	50.30	51.56
4243	NASDAQ	EXAS	Thu, Dec 14, 2017	51.91	52.50	51.09	51.22
4242	NASDAQ	EXAS	Wed, Dec 13, 2017	50.23	52.27	50.07	51.88
4241	NASDAQ	EXAS	Tue, Dec 12, 2017	51.76	51.77	48.35	50.22
4240	NASDAQ	EXAS	Mon, Dec 11, 2017	53.58	53.96	51.64	51.96
4239	NASDAQ	EXAS	Fri, Dec 8, 2017	55.16	55.54	53.49	53.83
4238	NASDAQ	EXAS	Thu, Dec 7, 2017	54.00	54.87	53.04	54.44
4237	NASDAQ	EXAS	Wed, Dec 6, 2017	53.02	54.05	52.54	53.73
4236	NASDAQ	EXAS	Tue, Dec 5, 2017	55.11	56.67	53.37	53.50
4235	NASDAQ	EXAS	Mon, Dec 4, 2017	58.63	58.90	53.68	55.18
4234	NASDAQ	EXAS	Fri, Dec 1, 2017	59.57	59.72	56.21	57.95
4233	NASDAQ	EXAS	Thu, Nov 30, 2017	58.02	59.97	57.82	59.48
4232	NASDAQ	EXAS	Wed, Nov 29, 2017	59.00	59.25	56.06	57.79
4231	NASDAQ	EXAS	Tue, Nov 28, 2017	58.52	59.00	57.50	58.79
4230	NASDAQ	EXAS	Mon, Nov 27, 2017	59.49	59.63	58.38	58.42
4229	NASDAQ	EXAS	Fri, Nov 24, 2017	59.24	59.74	58.60	59.27
4228	NASDAQ	EXAS	Wed, Nov 22, 2017	59.69	59.85	58.61	59.17
4227	NASDAQ	EXAS	Tue, Nov 21, 2017	59.22	60.00	59.00	59.75
4226	NASDAQ	EXAS	Mon, Nov 20, 2017	59.00	59.29	58.20	58.86
4225	NASDAQ	EXAS	Fri, Nov 17, 2017	58.33	58.97	57.97	58.87
4224	NASDAQ	EXAS	Thu, Nov 16, 2017	57.83	58.92	57.44	58.50
4223	NASDAQ	EXAS	Wed, Nov 15, 2017	57.11	58.49	56.35	57.42
4222	NASDAQ	EXAS	Tue, Nov 14, 2017	57.94	58.57	56.65	58.33
4221	NASDAQ	EXAS	Mon, Nov 13, 2017	58.31	59.05	57.52	58.22
4220	NASDAQ	EXAS	Fri, Nov 10, 2017	59.00	60.59	58.80	60.37
4219	NASDAQ	EXAS	Thu, Nov 9, 2017	59.70	60.39	57.74	59.18
4218	NASDAQ	EXAS	Wed, Nov 8, 2017	60.10	63.60	59.78	60.51
4217	NASDAQ	EXAS	Tue, Nov 7, 2017	58.54	60.80	58.28	60.50
4216	NASDAQ	EXAS	Mon, Nov 6, 2017	57.50	58.96	56.77	58.28
4215	NASDAQ	EXAS	Fri, Nov 3, 2017	55.05	56.79	54.52	56.71
4214	NASDAQ	EXAS	Thu, Nov 2, 2017	53.50	55.10	52.77	54.98
4213	NASDAQ	EXAS	Wed, Nov 1, 2017	54.28	54.76	52.05	53.01
4212	NASDAQ	EXAS	Tue, Oct 31, 2017	53.99	57.95	53.72	54.99
4211	NASDAQ	EXAS	Mon, Oct 30, 2017	51.27	51.49	49.05	50.10
4210	NASDAQ	EXAS	Fri, Oct 27, 2017	49.55	51.70	49.52	51.16
4209	NASDAQ	EXAS	Thu, Oct 26, 2017	48.86	49.55	48.55	49.33
4208	NASDAQ	EXAS	Wed, Oct 25, 2017	49.39	49.88	48.21	49.09
4207	NASDAQ	EXAS	Tue, Oct 24, 2017	48.98	49.97	48.42	49.59
4206	NASDAQ	EXAS	Mon, Oct 23, 2017	49.21	49.40	48.41	48.98
4205	NASDAQ	EXAS	Fri, Oct 20, 2017	47.87	49.34	47.61	49.15
4204	NASDAQ	EXAS	Thu, Oct 19, 2017	46.84	47.55	46.48	47.53
4203	NASDAQ	EXAS	Wed, Oct 18, 2017	46.78	47.37	46.40	46.62
4202	NASDAQ	EXAS	Tue, Oct 17, 2017	47.15	47.48	46.09	46.49
4201	NASDAQ	EXAS	Mon, Oct 16, 2017	47.62	47.98	47.05	47.20
4200	NASDAQ	EXAS	Fri, Oct 13, 2017	48.00	48.05	45.20	47.41
4199	NASDAQ	EXAS	Thu, Oct 12, 2017	48.71	49.12	47.98	48.07
4198	NASDAQ	EXAS	Wed, Oct 11, 2017	48.55	49.03	48.17	48.91
4197	NASDAQ	EXAS	Tue, Oct 10, 2017	48.14	48.84	47.89	48.60
4196	NASDAQ	EXAS	Mon, Oct 9, 2017	48.63	48.92	47.75	47.99
4195	NASDAQ	EXAS	Fri, Oct 6, 2017	48.13	49.02	48.05	48.63
4194	NASDAQ	EXAS	Thu, Oct 5, 2017	48.57	48.74	47.37	48.13
4193	NASDAQ	EXAS	Wed, Oct 4, 2017	49.06	49.25	47.18	47.99
4192	NASDAQ	EXAS	Tue, Oct 3, 2017	49.08	50.65	48.51	49.12
4191	NASDAQ	EXAS	Mon, Oct 2, 2017	47.02	47.94	46.57	47.94
4190	NASDAQ	EXAS	Fri, Sep 29, 2017	46.43	47.27	45.94	47.12
4189	NASDAQ	EXAS	Thu, Sep 28, 2017	47.15	47.56	46.36	46.41
4188	NASDAQ	EXAS	Wed, Sep 27, 2017	45.93	47.49	45.65	47.08
4187	NASDAQ	EXAS	Tue, Sep 26, 2017	45.87	46.21	45.32	45.82
4186	NASDAQ	EXAS	Mon, Sep 25, 2017	45.93	47.09	45.35	45.80
4185	NASDAQ	EXAS	Fri, Sep 22, 2017	45.30	46.15	44.62	45.96
4184	NASDAQ	EXAS	Thu, Sep 21, 2017	44.00	45.80	43.91	45.00
4183	NASDAQ	EXAS	Wed, Sep 20, 2017	42.86	43.45	42.46	43.40
4182	NASDAQ	EXAS	Tue, Sep 19, 2017	42.59	42.87	42.45	42.79
4181	NASDAQ	EXAS	Mon, Sep 18, 2017	42.32	42.84	42.02	42.49
4180	NASDAQ	EXAS	Fri, Sep 15, 2017	41.63	42.83	41.50	42.75
4179	NASDAQ	EXAS	Thu, Sep 14, 2017	42.04	42.23	41.37	41.65
4178	NASDAQ	EXAS	Wed, Sep 13, 2017	42.50	42.80	41.94	42.11
4177	NASDAQ	EXAS	Tue, Sep 12, 2017	42.85	42.92	42.16	42.78
4176	NASDAQ	EXAS	Mon, Sep 11, 2017	42.90	43.50	42.49	42.79
4175	NASDAQ	EXAS	Fri, Sep 8, 2017	42.73	43.08	41.84	42.46
4174	NASDAQ	EXAS	Thu, Sep 7, 2017	42.43	43.29	42.21	42.99
4173	NASDAQ	EXAS	Wed, Sep 6, 2017	41.30	42.90	40.82	42.35
4172	NASDAQ	EXAS	Tue, Sep 5, 2017	41.30	41.46	40.31	41.30
4171	NASDAQ	EXAS	Fri, Sep 1, 2017	41.94	42.01	41.13	41.62
4170	NASDAQ	EXAS	Thu, Aug 31, 2017	41.00	42.10	40.78	41.89
4169	NASDAQ	EXAS	Wed, Aug 30, 2017	40.21	41.36	40.21	40.76
4168	NASDAQ	EXAS	Tue, Aug 29, 2017	40.41	40.92	40.08	40.28
4167	NASDAQ	EXAS	Mon, Aug 28, 2017	40.41	41.32	40.02	41.18
4166	NASDAQ	EXAS	Fri, Aug 25, 2017	41.22	41.22	39.64	39.96
4165	NASDAQ	EXAS	Thu, Aug 24, 2017	40.58	41.23	39.81	41.09
4164	NASDAQ	EXAS	Wed, Aug 23, 2017	40.19	41.03	39.95	40.39
4163	NASDAQ	EXAS	Tue, Aug 22, 2017	38.75	40.57	38.73	40.52
4162	NASDAQ	EXAS	Mon, Aug 21, 2017	38.06	38.80	38.00	38.69
4161	NASDAQ	EXAS	Fri, Aug 18, 2017	37.33	38.49	37.30	37.87
4160	NASDAQ	EXAS	Thu, Aug 17, 2017	38.49	38.94	37.37	37.46
4159	NASDAQ	EXAS	Wed, Aug 16, 2017	39.08	39.30	38.45	38.66
4158	NASDAQ	EXAS	Tue, Aug 15, 2017	38.68	39.75	38.53	39.04
4157	NASDAQ	EXAS	Mon, Aug 14, 2017	38.29	39.11	37.91	38.74
4156	NASDAQ	EXAS	Fri, Aug 11, 2017	36.94	37.97	36.10	37.76
4155	NASDAQ	EXAS	Thu, Aug 10, 2017	37.18	37.86	36.91	37.05
4154	NASDAQ	EXAS	Wed, Aug 9, 2017	37.81	38.54	36.91	37.25
4153	NASDAQ	EXAS	Tue, Aug 8, 2017	39.34	39.44	38.22	38.26
4152	NASDAQ	EXAS	Mon, Aug 7, 2017	38.84	39.80	38.44	39.20
4151	NASDAQ	EXAS	Fri, Aug 4, 2017	39.00	39.16	37.79	38.69
4150	NASDAQ	EXAS	Thu, Aug 3, 2017	37.86	39.13	37.86	38.80
4149	NASDAQ	EXAS	Wed, Aug 2, 2017	38.05	38.09	36.21	37.89
4148	NASDAQ	EXAS	Tue, Aug 1, 2017	38.90	39.35	37.74	38.00
4147	NASDAQ	EXAS	Mon, Jul 31, 2017	39.56	39.71	38.58	38.80
4146	NASDAQ	EXAS	Fri, Jul 28, 2017	37.61	39.56	37.26	39.47
4145	NASDAQ	EXAS	Thu, Jul 27, 2017	39.95	40.24	36.52	37.93
4144	NASDAQ	EXAS	Wed, Jul 26, 2017	40.07	42.18	39.41	39.65
4143	NASDAQ	EXAS	Tue, Jul 25, 2017	40.00	40.73	36.87	37.33
4142	NASDAQ	EXAS	Mon, Jul 24, 2017	39.20	39.63	38.00	39.44
4141	NASDAQ	EXAS	Fri, Jul 21, 2017	39.11	39.33	38.71	39.17
4140	NASDAQ	EXAS	Thu, Jul 20, 2017	39.58	39.65	38.77	39.04
4139	NASDAQ	EXAS	Wed, Jul 19, 2017	38.76	39.28	38.47	39.14
4138	NASDAQ	EXAS	Tue, Jul 18, 2017	38.60	38.77	38.02	38.23
4137	NASDAQ	EXAS	Mon, Jul 17, 2017	38.91	39.45	38.45	38.64
4136	NASDAQ	EXAS	Fri, Jul 14, 2017	38.84	39.99	38.45	38.59
4135	NASDAQ	EXAS	Thu, Jul 13, 2017	39.20	39.40	37.60	38.78
4134	NASDAQ	EXAS	Wed, Jul 12, 2017	38.20	38.96	37.96	38.81
4133	NASDAQ	EXAS	Tue, Jul 11, 2017	37.20	38.40	37.10	37.93
4132	NASDAQ	EXAS	Mon, Jul 10, 2017	37.22	37.74	36.55	37.30
4131	NASDAQ	EXAS	Fri, Jul 7, 2017	36.44	37.42	36.00	37.03
4130	NASDAQ	EXAS	Thu, Jul 6, 2017	35.76	36.60	35.45	36.02
4129	NASDAQ	EXAS	Wed, Jul 5, 2017	34.66	36.11	34.64	36.07
4128	NASDAQ	EXAS	Mon, Jul 3, 2017	35.45	35.65	34.39	34.43
4127	NASDAQ	EXAS	Fri, Jun 30, 2017	35.00	36.26	35.00	35.37
4126	NASDAQ	EXAS	Thu, Jun 29, 2017	36.70	36.89	35.32	35.65
4125	NASDAQ	EXAS	Wed, Jun 28, 2017	34.34	36.60	33.86	36.60
4124	NASDAQ	EXAS	Tue, Jun 27, 2017	34.79	35.34	34.06	34.09
4123	NASDAQ	EXAS	Mon, Jun 26, 2017	35.62	36.15	34.52	34.94
4122	NASDAQ	EXAS	Fri, Jun 23, 2017	34.60	35.60	34.10	35.51
4121	NASDAQ	EXAS	Thu, Jun 22, 2017	35.21	35.50	34.14	34.71
4120	NASDAQ	EXAS	Wed, Jun 21, 2017	33.44	35.48	33.44	34.99
4119	NASDAQ	EXAS	Tue, Jun 20, 2017	33.94	34.29	33.22	33.27
4118	NASDAQ	EXAS	Mon, Jun 19, 2017	32.57	34.10	32.42	33.99
4117	NASDAQ	EXAS	Fri, Jun 16, 2017	32.00	32.72	31.89	32.27
4116	NASDAQ	EXAS	Thu, Jun 15, 2017	31.55	32.82	31.24	32.23
4115	NASDAQ	EXAS	Wed, Jun 14, 2017	32.52	32.82	31.74	32.09
4114	NASDAQ	EXAS	Tue, Jun 13, 2017	32.57	33.32	31.85	32.33
4113	NASDAQ	EXAS	Mon, Jun 12, 2017	32.53	33.30	31.04	32.35
4112	NASDAQ	EXAS	Fri, Jun 9, 2017	35.12	35.51	32.51	33.43
4111	NASDAQ	EXAS	Thu, Jun 8, 2017	34.51	35.10	34.21	34.99
4110	NASDAQ	EXAS	Wed, Jun 7, 2017	34.87	34.95	33.66	34.70
4109	NASDAQ	EXAS	Tue, Jun 6, 2017	36.76	37.44	35.89	36.59
4108	NASDAQ	EXAS	Mon, Jun 5, 2017	38.50	38.56	37.05	37.07
4107	NASDAQ	EXAS	Fri, Jun 2, 2017	38.21	38.89	36.92	38.31
4106	NASDAQ	EXAS	Thu, Jun 1, 2017	37.01	38.92	36.54	38.24
4105	NASDAQ	EXAS	Wed, May 31, 2017	35.21	36.64	34.95	36.47
4104	NASDAQ	EXAS	Tue, May 30, 2017	33.14	33.57	32.62	32.65
4103	NASDAQ	EXAS	Fri, May 26, 2017	33.05	33.59	32.82	33.32
4102	NASDAQ	EXAS	Thu, May 25, 2017	33.18	33.24	32.39	33.19
4101	NASDAQ	EXAS	Wed, May 24, 2017	31.83	33.58	31.52	32.96
4100	NASDAQ	EXAS	Tue, May 23, 2017	31.77	32.42	30.85	31.90
4099	NASDAQ	EXAS	Mon, May 22, 2017	30.71	31.83	30.17	31.80
4098	NASDAQ	EXAS	Fri, May 19, 2017	31.02	31.85	30.27	30.48
4097	NASDAQ	EXAS	Thu, May 18, 2017	30.13	31.59	29.45	31.03
4096	NASDAQ	EXAS	Wed, May 17, 2017	31.37	31.65	30.13	30.33
4095	NASDAQ	EXAS	Tue, May 16, 2017	32.05	32.67	31.56	31.95
4094	NASDAQ	EXAS	Mon, May 15, 2017	33.96	33.96	31.04	32.43
4093	NASDAQ	EXAS	Fri, May 12, 2017	34.24	34.29	33.48	33.77
4092	NASDAQ	EXAS	Thu, May 11, 2017	34.43	34.74	33.41	34.42
4091	NASDAQ	EXAS	Wed, May 10, 2017	34.84	34.89	34.11	34.47
4090	NASDAQ	EXAS	Tue, May 9, 2017	34.20	34.98	33.61	34.87
4089	NASDAQ	EXAS	Mon, May 8, 2017	35.51	36.14	33.75	34.29
4088	NASDAQ	EXAS	Fri, May 5, 2017	32.22	35.83	32.15	35.43
4087	NASDAQ	EXAS	Thu, May 4, 2017	31.44	32.01	31.30	31.96
4086	NASDAQ	EXAS	Wed, May 3, 2017	30.94	31.75	30.54	31.31
4085	NASDAQ	EXAS	Tue, May 2, 2017	31.34	31.72	30.54	30.97
4084	NASDAQ	EXAS	Mon, May 1, 2017	29.99	31.49	29.56	31.42
4083	NASDAQ	EXAS	Fri, Apr 28, 2017	30.31	31.04	29.73	30.01
4082	NASDAQ	EXAS	Thu, Apr 27, 2017	28.02	30.30	27.69	30.14
4081	NASDAQ	EXAS	Wed, Apr 26, 2017	24.99	24.99	23.71	23.80
4080	NASDAQ	EXAS	Tue, Apr 25, 2017	24.71	25.18	24.55	24.89
4079	NASDAQ	EXAS	Mon, Apr 24, 2017	24.20	24.57	24.10	24.49
4078	NASDAQ	EXAS	Fri, Apr 21, 2017	24.10	24.23	23.60	23.93
4077	NASDAQ	EXAS	Thu, Apr 20, 2017	24.83	24.95	24.01	24.24
4076	NASDAQ	EXAS	Wed, Apr 19, 2017	24.13	24.91	23.98	24.58
4075	NASDAQ	EXAS	Tue, Apr 18, 2017	23.64	24.25	23.47	23.99
4074	NASDAQ	EXAS	Mon, Apr 17, 2017	23.49	24.19	23.30	23.80
4073	NASDAQ	EXAS	Thu, Apr 13, 2017	23.06	23.84	23.00	23.27
4072	NASDAQ	EXAS	Wed, Apr 12, 2017	23.00	23.32	22.83	23.18
4071	NASDAQ	EXAS	Tue, Apr 11, 2017	22.81	22.99	22.46	22.87
4070	NASDAQ	EXAS	Mon, Apr 10, 2017	22.79	22.99	22.56	22.82
4069	NASDAQ	EXAS	Fri, Apr 7, 2017	22.38	22.88	22.30	22.79
4068	NASDAQ	EXAS	Thu, Apr 6, 2017	22.53	22.76	22.18	22.47
4067	NASDAQ	EXAS	Wed, Apr 5, 2017	22.82	23.24	22.40	22.54
4066	NASDAQ	EXAS	Tue, Apr 4, 2017	23.11	23.37	22.52	22.69
4065	NASDAQ	EXAS	Mon, Apr 3, 2017	23.75	23.88	22.90	22.94
4064	NASDAQ	EXAS	Fri, Mar 31, 2017	23.50	24.24	22.70	23.62
4063	NASDAQ	EXAS	Thu, Mar 30, 2017	23.38	23.57	22.85	23.56
4062	NASDAQ	EXAS	Wed, Mar 29, 2017	23.25	24.42	23.11	23.34
4061	NASDAQ	EXAS	Tue, Mar 28, 2017	23.26	23.59	22.64	22.75
4060	NASDAQ	EXAS	Mon, Mar 27, 2017	22.40	23.24	21.56	22.99
4059	NASDAQ	EXAS	Fri, Mar 24, 2017	20.44	21.33	20.32	21.08
4058	NASDAQ	EXAS	Thu, Mar 23, 2017	20.50	20.99	20.01	20.49
4057	NASDAQ	EXAS	Wed, Mar 22, 2017	20.20	21.10	20.05	20.40
4056	NASDAQ	EXAS	Tue, Mar 21, 2017	21.30	21.43	19.91	20.14
4055	NASDAQ	EXAS	Mon, Mar 20, 2017	20.73	21.26	20.70	21.23
4054	NASDAQ	EXAS	Fri, Mar 17, 2017	20.33	21.12	20.18	20.93
4053	NASDAQ	EXAS	Thu, Mar 16, 2017	20.83	21.01	20.34	20.44
4052	NASDAQ	EXAS	Wed, Mar 15, 2017	21.01	21.09	20.40	20.94
4051	NASDAQ	EXAS	Tue, Mar 14, 2017	21.08	21.20	20.48	21.04
4050	NASDAQ	EXAS	Mon, Mar 13, 2017	21.37	21.49	20.97	21.16
4049	NASDAQ	EXAS	Fri, Mar 10, 2017	21.11	21.39	20.80	21.37
4048	NASDAQ	EXAS	Thu, Mar 9, 2017	22.04	22.27	20.73	21.08
4047	NASDAQ	EXAS	Wed, Mar 8, 2017	21.77	22.53	21.77	21.94
4046	NASDAQ	EXAS	Tue, Mar 7, 2017	21.84	22.00	21.54	21.56
4045	NASDAQ	EXAS	Mon, Mar 6, 2017	22.02	22.14	21.75	22.02
4044	NASDAQ	EXAS	Fri, Mar 3, 2017	22.42	22.63	21.78	22.11
4043	NASDAQ	EXAS	Thu, Mar 2, 2017	23.50	24.50	22.42	22.47
4042	NASDAQ	EXAS	Wed, Mar 1, 2017	22.01	22.68	22.00	22.15
4041	NASDAQ	EXAS	Tue, Feb 28, 2017	21.94	22.33	21.50	21.52
4040	NASDAQ	EXAS	Mon, Feb 27, 2017	21.36	22.28	21.13	22.17
4039	NASDAQ	EXAS	Fri, Feb 24, 2017	21.50	21.87	21.05	21.42
4038	NASDAQ	EXAS	Thu, Feb 23, 2017	22.75	22.99	21.62	21.68
4037	NASDAQ	EXAS	Wed, Feb 22, 2017	22.95	23.40	22.50	22.69
4036	NASDAQ	EXAS	Tue, Feb 21, 2017	21.60	23.68	21.33	22.41
4035	NASDAQ	EXAS	Fri, Feb 17, 2017	20.13	20.21	19.54	19.91
4034	NASDAQ	EXAS	Thu, Feb 16, 2017	20.00	20.46	19.76	20.17
4033	NASDAQ	EXAS	Wed, Feb 15, 2017	18.86	19.94	18.76	19.69
4032	NASDAQ	EXAS	Tue, Feb 14, 2017	18.57	18.98	18.50	18.90
4031	NASDAQ	EXAS	Mon, Feb 13, 2017	18.77	18.90	18.50	18.63
4030	NASDAQ	EXAS	Fri, Feb 10, 2017	18.62	18.80	18.30	18.55
4029	NASDAQ	EXAS	Thu, Feb 9, 2017	18.45	18.82	18.44	18.58
4028	NASDAQ	EXAS	Wed, Feb 8, 2017	18.32	18.61	18.09	18.47
4027	NASDAQ	EXAS	Tue, Feb 7, 2017	18.90	18.98	18.38	18.47
4026	NASDAQ	EXAS	Mon, Feb 6, 2017	19.13	19.13	18.78	18.88
4025	NASDAQ	EXAS	Fri, Feb 3, 2017	19.26	19.42	18.77	19.16
4024	NASDAQ	EXAS	Thu, Feb 2, 2017	19.20	19.41	18.92	19.21
4023	NASDAQ	EXAS	Wed, Feb 1, 2017	18.95	19.14	18.66	19.01
4022	NASDAQ	EXAS	Tue, Jan 31, 2017	18.12	19.09	17.88	18.95
4021	NASDAQ	EXAS	Mon, Jan 30, 2017	18.35	18.35	17.77	18.08
4020	NASDAQ	EXAS	Fri, Jan 27, 2017	17.76	18.37	17.70	18.35
4019	NASDAQ	EXAS	Thu, Jan 26, 2017	17.21	17.86	17.01	17.68
4018	NASDAQ	EXAS	Wed, Jan 25, 2017	17.60	17.87	16.95	17.18
4017	NASDAQ	EXAS	Tue, Jan 24, 2017	17.76	18.09	17.26	17.54
4016	NASDAQ	EXAS	Mon, Jan 23, 2017	18.08	18.18	17.37	17.50
4015	NASDAQ	EXAS	Fri, Jan 20, 2017	18.45	18.83	17.94	18.09
4014	NASDAQ	EXAS	Thu, Jan 19, 2017	18.95	19.39	18.41	18.42
4013	NASDAQ	EXAS	Wed, Jan 18, 2017	18.72	19.21	18.57	18.92
4012	NASDAQ	EXAS	Tue, Jan 17, 2017	19.00	19.04	18.40	18.57
4011	NASDAQ	EXAS	Fri, Jan 13, 2017	19.22	19.38	18.76	19.04
4010	NASDAQ	EXAS	Thu, Jan 12, 2017	18.47	19.39	18.15	19.07
4009	NASDAQ	EXAS	Wed, Jan 11, 2017	17.61	18.77	17.13	18.66
4008	NASDAQ	EXAS	Tue, Jan 10, 2017	18.08	18.22	17.15	17.57
4007	NASDAQ	EXAS	Mon, Jan 9, 2017	17.55	18.52	17.10	17.98
4006	NASDAQ	EXAS	Fri, Jan 6, 2017	15.14	15.34	14.93	15.10
4005	NASDAQ	EXAS	Thu, Jan 5, 2017	15.75	15.89	14.60	15.18
4004	NASDAQ	EXAS	Wed, Jan 4, 2017	13.55	15.12	13.42	14.95
4003	NASDAQ	EXAS	Tue, Jan 3, 2017	13.61	13.67	13.05	13.41
4002	NASDAQ	EXAS	Fri, Dec 30, 2016	13.50	13.77	13.22	13.36
4001	NASDAQ	EXAS	Thu, Dec 29, 2016	13.83	13.93	13.45	13.53
4000	NASDAQ	EXAS	Wed, Dec 28, 2016	13.90	13.99	13.52	13.75
3999	NASDAQ	EXAS	Tue, Dec 27, 2016	14.26	14.56	13.97	13.99
3998	NASDAQ	EXAS	Fri, Dec 23, 2016	13.38	14.19	13.31	14.17
3997	NASDAQ	EXAS	Thu, Dec 22, 2016	13.77	13.85	13.27	13.38
3996	NASDAQ	EXAS	Wed, Dec 21, 2016	14.01	14.34	13.80	13.80
3995	NASDAQ	EXAS	Tue, Dec 20, 2016	14.07	14.26	13.80	13.96
3994	NASDAQ	EXAS	Mon, Dec 19, 2016	14.35	14.45	13.82	14.01
3993	NASDAQ	EXAS	Fri, Dec 16, 2016	14.25	14.78	14.24	14.34
3992	NASDAQ	EXAS	Thu, Dec 15, 2016	13.89	14.40	13.86	14.13
3991	NASDAQ	EXAS	Wed, Dec 14, 2016	13.80	14.05	13.47	13.63
3990	NASDAQ	EXAS	Tue, Dec 13, 2016	13.85	14.06	13.69	13.88
3989	NASDAQ	EXAS	Mon, Dec 12, 2016	14.42	14.54	13.78	13.88
3988	NASDAQ	EXAS	Fri, Dec 9, 2016	14.60	14.92	14.20	14.39
3987	NASDAQ	EXAS	Thu, Dec 8, 2016	14.33	14.60	14.06	14.54
3986	NASDAQ	EXAS	Wed, Dec 7, 2016	14.42	14.55	13.80	14.31
3985	NASDAQ	EXAS	Tue, Dec 6, 2016	13.87	14.67	13.68	14.62
3984	NASDAQ	EXAS	Mon, Dec 5, 2016	14.00	14.33	13.71	13.90
3983	NASDAQ	EXAS	Fri, Dec 2, 2016	13.66	14.15	13.35	13.98
3982	NASDAQ	EXAS	Thu, Dec 1, 2016	14.85	14.86	13.64	13.64
3981	NASDAQ	EXAS	Wed, Nov 30, 2016	15.22	15.30	14.55	14.77
3980	NASDAQ	EXAS	Tue, Nov 29, 2016	15.12	15.45	14.98	15.16
3979	NASDAQ	EXAS	Mon, Nov 28, 2016	15.84	15.84	15.13	15.19
3978	NASDAQ	EXAS	Fri, Nov 25, 2016	15.47	15.85	15.28	15.81
3977	NASDAQ	EXAS	Wed, Nov 23, 2016	14.57	15.38	14.52	15.36
3976	NASDAQ	EXAS	Tue, Nov 22, 2016	15.17	15.85	14.73	14.79
3975	NASDAQ	EXAS	Mon, Nov 21, 2016	14.40	15.05	14.36	15.05
3974	NASDAQ	EXAS	Fri, Nov 18, 2016	14.62	14.90	14.11	14.51
3973	NASDAQ	EXAS	Thu, Nov 17, 2016	14.85	15.40	14.40	14.62
3972	NASDAQ	EXAS	Wed, Nov 16, 2016	17.20	17.29	14.55	14.63
3971	NASDAQ	EXAS	Tue, Nov 15, 2016	17.49	17.56	17.13	17.41
3970	NASDAQ	EXAS	Mon, Nov 14, 2016	17.88	17.98	17.04	17.60
3969	NASDAQ	EXAS	Fri, Nov 11, 2016	17.21	18.03	16.76	17.68
3968	NASDAQ	EXAS	Thu, Nov 10, 2016	17.36	17.77	16.68	17.20
3967	NASDAQ	EXAS	Wed, Nov 9, 2016	16.92	18.72	16.43	16.94
3966	NASDAQ	EXAS	Tue, Nov 8, 2016	16.33	17.21	16.12	17.10
3965	NASDAQ	EXAS	Mon, Nov 7, 2016	15.92	16.45	15.60	16.41
3964	NASDAQ	EXAS	Fri, Nov 4, 2016	15.61	15.96	15.44	15.53
3963	NASDAQ	EXAS	Thu, Nov 3, 2016	15.71	15.94	15.45	15.55
3962	NASDAQ	EXAS	Wed, Nov 2, 2016	15.78	15.99	15.55	15.70
3961	NASDAQ	EXAS	Tue, Nov 1, 2016	15.62	15.85	15.34	15.81
3960	NASDAQ	EXAS	Mon, Oct 31, 2016	15.49	15.71	15.01	15.58
3959	NASDAQ	EXAS	Fri, Oct 28, 2016	15.22	16.18	15.06	15.48
3958	NASDAQ	EXAS	Thu, Oct 27, 2016	17.01	17.20	15.20	15.27
3957	NASDAQ	EXAS	Wed, Oct 26, 2016	18.69	18.89	16.26	16.73
3956	NASDAQ	EXAS	Tue, Oct 25, 2016	20.02	20.12	19.32	19.59
3955	NASDAQ	EXAS	Mon, Oct 24, 2016	19.81	20.18	19.65	20.12
3954	NASDAQ	EXAS	Fri, Oct 21, 2016	19.80	20.13	19.65	19.82
3953	NASDAQ	EXAS	Thu, Oct 20, 2016	19.44	20.40	19.44	20.15
3952	NASDAQ	EXAS	Wed, Oct 19, 2016	19.75	19.80	18.98	19.44
3951	NASDAQ	EXAS	Tue, Oct 18, 2016	20.00	20.32	19.68	19.75
3950	NASDAQ	EXAS	Mon, Oct 17, 2016	18.72	19.79	18.58	19.73
3949	NASDAQ	EXAS	Fri, Oct 14, 2016	18.63	18.99	18.14	18.33
3948	NASDAQ	EXAS	Thu, Oct 13, 2016	18.09	18.71	18.07	18.54
3947	NASDAQ	EXAS	Wed, Oct 12, 2016	19.20	19.22	18.46	18.48
3946	NASDAQ	EXAS	Tue, Oct 11, 2016	19.61	19.84	19.08	19.24
3945	NASDAQ	EXAS	Mon, Oct 10, 2016	19.42	19.90	19.32	19.83
3944	NASDAQ	EXAS	Fri, Oct 7, 2016	19.25	19.59	18.93	19.28
3943	NASDAQ	EXAS	Thu, Oct 6, 2016	18.67	19.56	18.33	19.22
3942	NASDAQ	EXAS	Wed, Oct 5, 2016	18.93	19.14	18.76	18.83
3941	NASDAQ	EXAS	Tue, Oct 4, 2016	19.17	19.78	18.65	18.81
3940	NASDAQ	EXAS	Mon, Oct 3, 2016	18.32	19.53	17.82	18.85
3939	NASDAQ	EXAS	Fri, Sep 30, 2016	17.79	18.70	17.69	18.57
3938	NASDAQ	EXAS	Thu, Sep 29, 2016	18.75	19.01	17.60	17.68
3937	NASDAQ	EXAS	Wed, Sep 28, 2016	19.32	19.56	18.69	18.90
3936	NASDAQ	EXAS	Tue, Sep 27, 2016	19.46	19.90	19.16	19.34
3935	NASDAQ	EXAS	Mon, Sep 26, 2016	20.00	20.13	19.38	19.44
3934	NASDAQ	EXAS	Fri, Sep 23, 2016	21.34	21.37	19.21	20.16
3933	NASDAQ	EXAS	Thu, Sep 22, 2016	21.68	22.21	21.42	21.45
3932	NASDAQ	EXAS	Wed, Sep 21, 2016	21.09	21.56	20.55	21.46
3931	NASDAQ	EXAS	Tue, Sep 20, 2016	20.42	21.30	20.42	20.90
3930	NASDAQ	EXAS	Mon, Sep 19, 2016	19.56	20.49	19.33	20.31
3929	NASDAQ	EXAS	Fri, Sep 16, 2016	19.00	19.77	18.99	19.40
3928	NASDAQ	EXAS	Thu, Sep 15, 2016	18.77	19.36	18.62	19.26
3927	NASDAQ	EXAS	Wed, Sep 14, 2016	18.76	18.95	18.49	18.83
3926	NASDAQ	EXAS	Tue, Sep 13, 2016	18.85	19.06	18.45	18.71
3925	NASDAQ	EXAS	Mon, Sep 12, 2016	18.17	19.08	17.61	19.07
3924	NASDAQ	EXAS	Fri, Sep 9, 2016	19.46	19.63	18.79	18.83
3923	NASDAQ	EXAS	Thu, Sep 8, 2016	19.47	19.95	19.14	19.74
3922	NASDAQ	EXAS	Wed, Sep 7, 2016	19.08	20.05	19.08	19.43
3921	NASDAQ	EXAS	Tue, Sep 6, 2016	18.84	19.43	18.69	19.02
3920	NASDAQ	EXAS	Fri, Sep 2, 2016	18.18	18.72	17.94	18.64
3919	NASDAQ	EXAS	Thu, Sep 1, 2016	18.85	18.85	17.87	18.20
3918	NASDAQ	EXAS	Wed, Aug 31, 2016	18.94	18.94	18.24	18.47
3917	NASDAQ	EXAS	Tue, Aug 30, 2016	19.53	19.80	18.78	18.93
3916	NASDAQ	EXAS	Mon, Aug 29, 2016	19.23	19.78	19.17	19.50
3915	NASDAQ	EXAS	Fri, Aug 26, 2016	18.77	19.42	18.72	19.19
3914	NASDAQ	EXAS	Thu, Aug 25, 2016	19.00	19.56	18.53	19.05
3913	NASDAQ	EXAS	Wed, Aug 24, 2016	20.34	20.41	18.58	18.97
3912	NASDAQ	EXAS	Tue, Aug 23, 2016	20.83	21.05	20.31	20.43
3911	NASDAQ	EXAS	Mon, Aug 22, 2016	20.61	20.83	20.13	20.80
3910	NASDAQ	EXAS	Fri, Aug 19, 2016	21.00	21.03	20.45	20.66
3909	NASDAQ	EXAS	Thu, Aug 18, 2016	20.16	20.98	20.04	20.89
3908	NASDAQ	EXAS	Wed, Aug 17, 2016	20.32	20.49	19.92	20.14
3907	NASDAQ	EXAS	Tue, Aug 16, 2016	21.21	21.37	19.30	20.23
3906	NASDAQ	EXAS	Mon, Aug 15, 2016	21.93	22.80	21.48	21.49
3905	NASDAQ	EXAS	Fri, Aug 12, 2016	20.80	21.39	20.46	21.19
3904	NASDAQ	EXAS	Thu, Aug 11, 2016	19.55	21.00	19.45	20.84
3903	NASDAQ	EXAS	Wed, Aug 10, 2016	19.23	19.71	18.73	19.45
3902	NASDAQ	EXAS	Tue, Aug 9, 2016	19.55	19.55	19.10	19.31
3901	NASDAQ	EXAS	Mon, Aug 8, 2016	19.31	19.54	18.71	19.39
3900	NASDAQ	EXAS	Fri, Aug 5, 2016	19.21	19.64	19.06	19.25
3899	NASDAQ	EXAS	Thu, Aug 4, 2016	18.28	19.09	18.28	19.00
3898	NASDAQ	EXAS	Wed, Aug 3, 2016	17.70	18.35	17.51	18.29
3897	NASDAQ	EXAS	Tue, Aug 2, 2016	18.23	18.24	17.17	17.75
3896	NASDAQ	EXAS	Mon, Aug 1, 2016	17.57	18.79	17.46	18.11
3895	NASDAQ	EXAS	Fri, Jul 29, 2016	17.31	17.64	16.84	17.38
3894	NASDAQ	EXAS	Thu, Jul 28, 2016	16.00	17.50	15.95	17.32
3893	NASDAQ	EXAS	Wed, Jul 27, 2016	16.65	16.90	15.46	16.82
3892	NASDAQ	EXAS	Tue, Jul 26, 2016	14.66	17.47	14.57	16.21
3891	NASDAQ	EXAS	Mon, Jul 25, 2016	12.50	12.66	11.96	12.46
3890	NASDAQ	EXAS	Fri, Jul 22, 2016	12.15	12.56	11.98	12.48
3889	NASDAQ	EXAS	Thu, Jul 21, 2016	12.59	12.75	11.99	12.15
3888	NASDAQ	EXAS	Wed, Jul 20, 2016	12.75	13.07	12.47	12.61
3887	NASDAQ	EXAS	Tue, Jul 19, 2016	12.80	13.40	12.61	12.73
3886	NASDAQ	EXAS	Mon, Jul 18, 2016	13.08	13.11	12.63	12.79
3885	NASDAQ	EXAS	Fri, Jul 15, 2016	12.89	13.10	12.59	13.02
3884	NASDAQ	EXAS	Thu, Jul 14, 2016	13.20	13.28	12.51	12.81
3883	NASDAQ	EXAS	Wed, Jul 13, 2016	13.74	14.24	13.06	13.10
3882	NASDAQ	EXAS	Tue, Jul 12, 2016	12.66	13.68	12.36	13.45
3881	NASDAQ	EXAS	Mon, Jul 11, 2016	12.73	12.84	12.19	12.60
3880	NASDAQ	EXAS	Fri, Jul 8, 2016	12.21	12.71	11.95	12.43
3879	NASDAQ	EXAS	Thu, Jul 7, 2016	12.50	12.94	12.03	12.20
3878	NASDAQ	EXAS	Wed, Jul 6, 2016	11.87	12.43	11.74	12.39
3877	NASDAQ	EXAS	Tue, Jul 5, 2016	12.10	12.19	11.48	11.86
3876	NASDAQ	EXAS	Fri, Jul 1, 2016	12.29	12.49	11.87	12.31
3875	NASDAQ	EXAS	Thu, Jun 30, 2016	11.25	13.20	11.25	12.25
3874	NASDAQ	EXAS	Wed, Jun 29, 2016	11.31	11.38	10.95	11.29
3873	NASDAQ	EXAS	Tue, Jun 28, 2016	11.14	11.46	10.95	11.20
3872	NASDAQ	EXAS	Mon, Jun 27, 2016	11.50	11.86	10.54	10.76
3871	NASDAQ	EXAS	Fri, Jun 24, 2016	10.54	11.64	10.46	11.54
3870	NASDAQ	EXAS	Thu, Jun 23, 2016	10.50	11.23	10.27	11.09
3869	NASDAQ	EXAS	Wed, Jun 22, 2016	10.05	10.75	10.03	10.35
3868	NASDAQ	EXAS	Tue, Jun 21, 2016	10.84	10.91	9.91	9.99
3867	NASDAQ	EXAS	Mon, Jun 20, 2016	11.19	11.49	10.68	10.84
3866	NASDAQ	EXAS	Fri, Jun 17, 2016	10.90	11.28	10.39	10.97
3865	NASDAQ	EXAS	Thu, Jun 16, 2016	10.03	11.42	9.72	11.25
3864	NASDAQ	EXAS	Wed, Jun 15, 2016	11.02	11.24	8.83	9.33
3863	NASDAQ	EXAS	Tue, Jun 14, 2016	7.04	9.73	7.02	9.39
3862	NASDAQ	EXAS	Mon, Jun 13, 2016	6.99	7.20	6.94	7.04
3861	NASDAQ	EXAS	Fri, Jun 10, 2016	7.12	7.12	6.90	6.99
3860	NASDAQ	EXAS	Thu, Jun 9, 2016	7.31	7.49	7.12	7.16
3859	NASDAQ	EXAS	Wed, Jun 8, 2016	7.20	7.42	7.15	7.40
3858	NASDAQ	EXAS	Tue, Jun 7, 2016	7.40	7.63	7.16	7.16
3857	NASDAQ	EXAS	Mon, Jun 6, 2016	6.91	7.47	6.78	7.43
3856	NASDAQ	EXAS	Fri, Jun 3, 2016	6.91	6.99	6.74	6.89
3855	NASDAQ	EXAS	Thu, Jun 2, 2016	6.63	6.94	6.58	6.88
3854	NASDAQ	EXAS	Wed, Jun 1, 2016	6.78	6.79	6.45	6.68
3853	NASDAQ	EXAS	Tue, May 31, 2016	6.52	6.67	6.39	6.64
3852	NASDAQ	EXAS	Fri, May 27, 2016	5.95	6.50	5.81	6.50
3851	NASDAQ	EXAS	Thu, May 26, 2016	6.13	6.17	5.94	5.95
3850	NASDAQ	EXAS	Wed, May 25, 2016	6.26	6.40	6.03	6.12
3849	NASDAQ	EXAS	Tue, May 24, 2016	5.72	6.23	5.72	6.22
3848	NASDAQ	EXAS	Mon, May 23, 2016	5.57	5.70	5.53	5.64
3847	NASDAQ	EXAS	Fri, May 20, 2016	5.50	5.62	5.43	5.57
3846	NASDAQ	EXAS	Thu, May 19, 2016	5.45	5.57	5.36	5.46
3845	NASDAQ	EXAS	Wed, May 18, 2016	5.50	5.58	5.40	5.48
3844	NASDAQ	EXAS	Tue, May 17, 2016	5.52	5.71	5.44	5.52
3843	NASDAQ	EXAS	Mon, May 16, 2016	5.74	5.80	5.53	5.56
3842	NASDAQ	EXAS	Fri, May 13, 2016	5.46	5.68	5.41	5.68
3841	NASDAQ	EXAS	Thu, May 12, 2016	5.73	5.75	5.44	5.46
3840	NASDAQ	EXAS	Wed, May 11, 2016	5.92	6.05	5.69	5.69
3839	NASDAQ	EXAS	Tue, May 10, 2016	5.98	6.03	5.76	5.96
3838	NASDAQ	EXAS	Mon, May 9, 2016	5.93	6.19	5.89	5.93
3837	NASDAQ	EXAS	Fri, May 6, 2016	5.84	6.13	5.78	5.92
3836	NASDAQ	EXAS	Thu, May 5, 2016	5.88	5.99	5.73	5.88
3835	NASDAQ	EXAS	Wed, May 4, 2016	6.10	6.26	5.69	5.81
3834	NASDAQ	EXAS	Tue, May 3, 2016	7.21	7.23	6.33	6.35
3833	NASDAQ	EXAS	Mon, May 2, 2016	7.03	7.11	6.88	6.99
3832	NASDAQ	EXAS	Fri, Apr 29, 2016	7.10	7.28	6.85	7.02
3831	NASDAQ	EXAS	Thu, Apr 28, 2016	7.36	7.56	7.07	7.13
3830	NASDAQ	EXAS	Wed, Apr 27, 2016	7.28	7.46	7.20	7.38
3829	NASDAQ	EXAS	Tue, Apr 26, 2016	7.50	7.56	7.10	7.30
3828	NASDAQ	EXAS	Mon, Apr 25, 2016	7.84	7.96	7.38	7.41
3827	NASDAQ	EXAS	Fri, Apr 22, 2016	7.83	7.98	7.71	7.86
3826	NASDAQ	EXAS	Thu, Apr 21, 2016	7.55	8.04	7.52	7.82
3825	NASDAQ	EXAS	Wed, Apr 20, 2016	7.52	7.71	7.43	7.60
3824	NASDAQ	EXAS	Tue, Apr 19, 2016	7.80	8.46	7.17	7.49
3823	NASDAQ	EXAS	Mon, Apr 18, 2016	7.41	8.25	7.30	7.80
3822	NASDAQ	EXAS	Fri, Apr 15, 2016	7.43	7.52	7.30	7.36
3821	NASDAQ	EXAS	Thu, Apr 14, 2016	7.42	7.64	7.39	7.46
3820	NASDAQ	EXAS	Wed, Apr 13, 2016	7.22	7.48	6.88	7.46
3819	NASDAQ	EXAS	Tue, Apr 12, 2016	6.79	7.23	6.68	7.12
3818	NASDAQ	EXAS	Mon, Apr 11, 2016	7.03	7.24	6.77	6.80
3817	NASDAQ	EXAS	Fri, Apr 8, 2016	7.34	7.43	6.94	6.98
3816	NASDAQ	EXAS	Thu, Apr 7, 2016	7.35	7.51	7.13	7.25
3815	NASDAQ	EXAS	Wed, Apr 6, 2016	7.20	7.52	7.17	7.39
3814	NASDAQ	EXAS	Tue, Apr 5, 2016	7.08	7.08	7.08	7.16
3813	NASDAQ	EXAS	Mon, Apr 4, 2016	6.97	7.36	6.94	7.08
3812	NASDAQ	EXAS	Fri, Apr 1, 2016	6.64	6.98	6.57	6.96
3811	NASDAQ	EXAS	Thu, Mar 31, 2016	6.48	6.83	6.41	6.47
3810	NASDAQ	EXAS	Wed, Mar 30, 2016	6.41	6.63	6.39	6.47
3809	NASDAQ	EXAS	Tue, Mar 29, 2016	6.15	6.40	5.98	6.18
3808	NASDAQ	EXAS	Mon, Mar 28, 2016	6.17	6.33	6.06	6.16
3807	NASDAQ	EXAS	Thu, Mar 24, 2016	6.09	6.09	6.00	6.16
3806	NASDAQ	EXAS	Wed, Mar 23, 2016	6.26	6.46	6.09	6.09
3805	NASDAQ	EXAS	Tue, Mar 22, 2016	6.35	6.47	6.21	6.23
3804	NASDAQ	EXAS	Mon, Mar 21, 2016	6.26	6.45	6.18	6.30
3803	NASDAQ	EXAS	Fri, Mar 18, 2016	6.20	6.99	6.20	6.28
3802	NASDAQ	EXAS	Thu, Mar 17, 2016	6.00	6.34	5.79	6.20
3801	NASDAQ	EXAS	Wed, Mar 16, 2016	6.14	6.25	5.84	6.01
3800	NASDAQ	EXAS	Tue, Mar 15, 2016	6.46	6.46	6.46	6.16
3799	NASDAQ	EXAS	Mon, Mar 14, 2016	6.32	6.61	6.29	6.46
3798	NASDAQ	EXAS	Fri, Mar 11, 2016	6.00	6.36	5.87	6.35
3797	NASDAQ	EXAS	Thu, Mar 10, 2016	6.19	6.19	6.19	5.93
3796	NASDAQ	EXAS	Wed, Mar 9, 2016	6.35	6.35	6.35	6.19
3795	NASDAQ	EXAS	Tue, Mar 8, 2016	6.70	6.71	6.31	6.71
3794	NASDAQ	EXAS	Mon, Mar 7, 2016	5.94	6.78	5.85	6.71
3793	NASDAQ	EXAS	Fri, Mar 4, 2016	5.53	5.53	5.53	5.95
3792	NASDAQ	EXAS	Thu, Mar 3, 2016	5.40	5.40	5.40	5.53
3791	NASDAQ	EXAS	Wed, Mar 2, 2016	4.98	5.48	4.93	5.40
3790	NASDAQ	EXAS	Tue, Mar 1, 2016	5.03	5.03	5.03	4.94
3789	NASDAQ	EXAS	Mon, Feb 29, 2016	5.74	5.74	5.02	5.70
3788	NASDAQ	EXAS	Fri, Feb 26, 2016	5.80	5.80	5.80	5.70
3787	NASDAQ	EXAS	Thu, Feb 25, 2016	5.60	5.84	5.22	5.80
3786	NASDAQ	EXAS	Wed, Feb 24, 2016	6.59	6.85	5.78	5.87
3785	NASDAQ	EXAS	Tue, Feb 23, 2016	6.45	6.51	6.28	6.41
3784	NASDAQ	EXAS	Mon, Feb 22, 2016	6.40	6.49	6.21	6.47
3783	NASDAQ	EXAS	Fri, Feb 19, 2016	6.03	6.26	5.83	6.25
3782	NASDAQ	EXAS	Thu, Feb 18, 2016	6.59	6.69	6.01	6.04
3781	NASDAQ	EXAS	Wed, Feb 17, 2016	6.14	6.62	6.14	6.61
3780	NASDAQ	EXAS	Tue, Feb 16, 2016	5.96	6.18	5.90	6.14
3779	NASDAQ	EXAS	Fri, Feb 12, 2016	5.91	5.96	5.53	5.87
3778	NASDAQ	EXAS	Thu, Feb 11, 2016	5.45	5.96	5.37	5.84
3777	NASDAQ	EXAS	Wed, Feb 10, 2016	5.68	5.90	5.52	5.57
3776	NASDAQ	EXAS	Tue, Feb 9, 2016	5.91	6.22	5.54	5.59
3775	NASDAQ	EXAS	Mon, Feb 8, 2016	6.20	6.46	5.84	6.00
3774	NASDAQ	EXAS	Fri, Feb 5, 2016	6.56	6.75	6.24	6.28
3773	NASDAQ	EXAS	Thu, Feb 4, 2016	6.37	6.85	6.32	6.63
3772	NASDAQ	EXAS	Wed, Feb 3, 2016	6.26	6.48	5.95	6.44
3771	NASDAQ	EXAS	Tue, Feb 2, 2016	6.36	6.48	6.19	6.23
3770	NASDAQ	EXAS	Mon, Feb 1, 2016	6.55	6.63	6.37	6.48
3769	NASDAQ	EXAS	Fri, Jan 29, 2016	6.27	6.66	6.23	6.57
3768	NASDAQ	EXAS	Thu, Jan 28, 2016	6.64	6.73	6.17	6.23
3767	NASDAQ	EXAS	Wed, Jan 27, 2016	6.67	6.86	6.47	6.60
3766	NASDAQ	EXAS	Tue, Jan 26, 2016	6.42	6.79	6.21	6.67
3765	NASDAQ	EXAS	Mon, Jan 25, 2016	6.34	6.68	6.27	6.30
3764	NASDAQ	EXAS	Fri, Jan 22, 2016	6.45	6.59	6.25	6.37
3763	NASDAQ	EXAS	Thu, Jan 21, 2016	6.28	6.85	6.22	6.36
3762	NASDAQ	EXAS	Wed, Jan 20, 2016	6.08	6.33	5.77	6.26
3761	NASDAQ	EXAS	Tue, Jan 19, 2016	6.70	6.74	6.05	6.26
3760	NASDAQ	EXAS	Fri, Jan 15, 2016	6.76	6.89	6.26	6.62
3759	NASDAQ	EXAS	Thu, Jan 14, 2016	6.96	7.19	6.63	6.99
3758	NASDAQ	EXAS	Wed, Jan 13, 2016	7.36	7.53	6.65	6.70
3757	NASDAQ	EXAS	Tue, Jan 12, 2016	7.10	7.35	6.81	7.34
3756	NASDAQ	EXAS	Mon, Jan 11, 2016	7.75	7.78	6.85	6.99
3755	NASDAQ	EXAS	Fri, Jan 8, 2016	8.23	8.48	7.74	7.98
3754	NASDAQ	EXAS	Thu, Jan 7, 2016	7.95	8.50	7.81	8.15
3753	NASDAQ	EXAS	Wed, Jan 6, 2016	8.33	8.49	7.77	8.12
3752	NASDAQ	EXAS	Tue, Jan 5, 2016	9.05	9.22	8.44	8.50
3751	NASDAQ	EXAS	Mon, Jan 4, 2016	8.98	9.11	8.48	9.00
3750	NASDAQ	EXAS	Thu, Dec 31, 2015	9.30	9.38	8.79	9.23
3749	NASDAQ	EXAS	Wed, Dec 30, 2015	9.76	9.88	9.29	9.36
3748	NASDAQ	EXAS	Tue, Dec 29, 2015	9.64	9.96	9.46	9.82
3747	NASDAQ	EXAS	Mon, Dec 28, 2015	9.51	10.00	9.42	9.55
3746	NASDAQ	EXAS	Thu, Dec 24, 2015	9.71	9.79	9.44	9.51
3745	NASDAQ	EXAS	Wed, Dec 23, 2015	9.45	9.74	9.39	9.70
3744	NASDAQ	EXAS	Tue, Dec 22, 2015	9.31	9.58	9.13	9.40
3743	NASDAQ	EXAS	Mon, Dec 21, 2015	9.10	9.49	8.91	9.30
3742	NASDAQ	EXAS	Fri, Dec 18, 2015	9.00	9.79	8.88	8.97
3741	NASDAQ	EXAS	Thu, Dec 17, 2015	8.85	9.19	8.81	8.94
3740	NASDAQ	EXAS	Wed, Dec 16, 2015	8.47	8.89	8.27	8.87
3739	NASDAQ	EXAS	Tue, Dec 15, 2015	8.00	8.00	8.00	8.00
3738	NASDAQ	EXAS	Mon, Dec 14, 2015	8.01	8.32	7.82	8.00
3737	NASDAQ	EXAS	Fri, Dec 11, 2015	7.97	8.25	7.97	8.01
3736	NASDAQ	EXAS	Thu, Dec 10, 2015	8.04	8.22	7.78	8.18
3735	NASDAQ	EXAS	Wed, Dec 9, 2015	8.40	8.55	7.95	8.06
3734	NASDAQ	EXAS	Tue, Dec 8, 2015	8.12	8.46	8.04	8.41
3733	NASDAQ	EXAS	Mon, Dec 7, 2015	8.55	8.60	8.20	8.22
3732	NASDAQ	EXAS	Fri, Dec 4, 2015	8.50	8.61	8.37	8.59
3731	NASDAQ	EXAS	Thu, Dec 3, 2015	8.92	8.99	8.32	8.48
3730	NASDAQ	EXAS	Wed, Dec 2, 2015	9.20	9.25	8.81	8.85
3729	NASDAQ	EXAS	Tue, Dec 1, 2015	9.12	9.29	8.75	9.11
3728	NASDAQ	EXAS	Mon, Nov 30, 2015	9.37	9.44	8.97	9.09
3727	NASDAQ	EXAS	Fri, Nov 27, 2015	8.87	9.73	8.87	9.23
3726	NASDAQ	EXAS	Wed, Nov 25, 2015	9.07	9.14	8.78	8.89
3725	NASDAQ	EXAS	Tue, Nov 24, 2015	9.58	9.69	8.77	9.09
3724	NASDAQ	EXAS	Mon, Nov 23, 2015	9.40	9.85	9.35	9.69
3723	NASDAQ	EXAS	Fri, Nov 20, 2015	9.66	9.86	9.25	9.50
3722	NASDAQ	EXAS	Thu, Nov 19, 2015	9.59	10.09	9.50	9.66
3721	NASDAQ	EXAS	Wed, Nov 18, 2015	9.44	9.65	9.25	9.64
3720	NASDAQ	EXAS	Tue, Nov 17, 2015	9.59	9.80	9.35	9.46
3719	NASDAQ	EXAS	Mon, Nov 16, 2015	9.41	9.60	9.33	9.46
3718	NASDAQ	EXAS	Fri, Nov 13, 2015	9.20	9.60	9.15	9.39
3717	NASDAQ	EXAS	Thu, Nov 12, 2015	9.54	9.58	9.15	9.27
3716	NASDAQ	EXAS	Wed, Nov 11, 2015	9.63	9.91	9.54	9.60
3715	NASDAQ	EXAS	Tue, Nov 10, 2015	9.33	9.83	9.22	9.78
3714	NASDAQ	EXAS	Mon, Nov 9, 2015	9.66	9.76	9.11	9.39
3713	NASDAQ	EXAS	Fri, Nov 6, 2015	9.80	9.96	9.53	9.66
3712	NASDAQ	EXAS	Thu, Nov 5, 2015	9.87	10.34	9.64	10.00
3711	NASDAQ	EXAS	Wed, Nov 4, 2015	9.84	10.20	9.66	9.73
3710	NASDAQ	EXAS	Tue, Nov 3, 2015	9.87	10.43	9.57	9.89
3709	NASDAQ	EXAS	Mon, Nov 2, 2015	8.21	10.16	8.01	9.93
3708	NASDAQ	EXAS	Fri, Oct 30, 2015	7.21	8.37	7.11	8.33
3707	NASDAQ	EXAS	Thu, Oct 29, 2015	8.85	9.93	6.81	7.15
3706	NASDAQ	EXAS	Wed, Oct 28, 2015	8.12	8.25	7.91	8.25
3705	NASDAQ	EXAS	Tue, Oct 27, 2015	8.08	8.25	7.92	8.11
3704	NASDAQ	EXAS	Mon, Oct 26, 2015	7.87	8.18	7.77	8.07
3703	NASDAQ	EXAS	Fri, Oct 23, 2015	8.49	8.49	7.88	7.92
3702	NASDAQ	EXAS	Thu, Oct 22, 2015	7.99	8.38	7.90	8.36
3701	NASDAQ	EXAS	Wed, Oct 21, 2015	8.06	8.36	7.72	8.02
3700	NASDAQ	EXAS	Tue, Oct 20, 2015	8.34	8.34	7.50	7.76
3699	NASDAQ	EXAS	Mon, Oct 19, 2015	7.99	8.32	7.68	8.28
3698	NASDAQ	EXAS	Fri, Oct 16, 2015	7.46	8.21	7.22	7.99
3697	NASDAQ	EXAS	Thu, Oct 15, 2015	7.12	7.47	6.79	7.43
3696	NASDAQ	EXAS	Wed, Oct 14, 2015	7.66	7.79	7.02	7.13
3695	NASDAQ	EXAS	Tue, Oct 13, 2015	8.19	8.55	7.63	7.63
3694	NASDAQ	EXAS	Mon, Oct 12, 2015	8.49	8.57	8.16	8.24
3693	NASDAQ	EXAS	Fri, Oct 9, 2015	8.00	8.88	7.57	8.51
3692	NASDAQ	EXAS	Thu, Oct 8, 2015	9.62	9.62	7.41	7.80
3691	NASDAQ	EXAS	Wed, Oct 7, 2015	10.20	10.72	9.86	10.02
3690	NASDAQ	EXAS	Tue, Oct 6, 2015	12.34	12.45	9.80	9.98
3689	NASDAQ	EXAS	Mon, Oct 5, 2015	18.40	18.71	17.46	18.53
3688	NASDAQ	EXAS	Fri, Oct 2, 2015	18.00	18.30	17.55	18.12
3687	NASDAQ	EXAS	Thu, Oct 1, 2015	18.48	18.74	17.89	18.21
3686	NASDAQ	EXAS	Wed, Sep 30, 2015	18.45	19.10	17.58	17.99
3685	NASDAQ	EXAS	Tue, Sep 29, 2015	18.22	18.86	17.86	18.06
3684	NASDAQ	EXAS	Mon, Sep 28, 2015	18.95	19.42	18.02	18.22
3683	NASDAQ	EXAS	Fri, Sep 25, 2015	19.48	19.50	18.51	18.90
3682	NASDAQ	EXAS	Thu, Sep 24, 2015	18.97	19.30	18.79	19.22
3681	NASDAQ	EXAS	Wed, Sep 23, 2015	18.95	19.40	18.85	19.19
3680	NASDAQ	EXAS	Tue, Sep 22, 2015	18.18	19.08	17.87	19.00
3679	NASDAQ	EXAS	Mon, Sep 21, 2015	19.32	19.33	17.59	18.53
3678	NASDAQ	EXAS	Fri, Sep 18, 2015	19.47	19.83	19.19	19.26
3677	NASDAQ	EXAS	Thu, Sep 17, 2015	19.69	20.09	19.67	19.84
3676	NASDAQ	EXAS	Wed, Sep 16, 2015	19.89	20.33	19.61	19.76
3675	NASDAQ	EXAS	Tue, Sep 15, 2015	19.51	19.83	19.14	19.79
3674	NASDAQ	EXAS	Mon, Sep 14, 2015	19.59	19.84	19.23	19.52
3673	NASDAQ	EXAS	Fri, Sep 11, 2015	19.99	20.01	19.36	19.64
3672	NASDAQ	EXAS	Thu, Sep 10, 2015	20.12	20.36	19.28	20.00
3671	NASDAQ	EXAS	Wed, Sep 9, 2015	21.32	21.49	20.07	20.12
3670	NASDAQ	EXAS	Tue, Sep 8, 2015	21.32	21.50	20.29	21.03
3669	NASDAQ	EXAS	Fri, Sep 4, 2015	20.64	21.15	20.62	20.91
3668	NASDAQ	EXAS	Thu, Sep 3, 2015	22.06	22.40	20.83	20.90
3667	NASDAQ	EXAS	Wed, Sep 2, 2015	22.35	22.37	21.69	22.07
3666	NASDAQ	EXAS	Tue, Sep 1, 2015	21.56	22.21	21.13	21.83
3665	NASDAQ	EXAS	Mon, Aug 31, 2015	22.14	22.60	21.99	22.11
3664	NASDAQ	EXAS	Fri, Aug 28, 2015	22.06	22.41	21.86	22.34
3663	NASDAQ	EXAS	Thu, Aug 27, 2015	21.55	22.48	21.51	22.19
3662	NASDAQ	EXAS	Wed, Aug 26, 2015	20.30	21.07	19.53	21.06
3661	NASDAQ	EXAS	Tue, Aug 25, 2015	20.60	20.92	19.70	19.72
3660	NASDAQ	EXAS	Mon, Aug 24, 2015	18.43	20.48	18.02	19.55
3659	NASDAQ	EXAS	Fri, Aug 21, 2015	20.52	21.26	19.68	20.31
3658	NASDAQ	EXAS	Thu, Aug 20, 2015	22.44	22.61	21.04	21.16
3657	NASDAQ	EXAS	Wed, Aug 19, 2015	22.96	23.08	22.32	22.56
3656	NASDAQ	EXAS	Tue, Aug 18, 2015	23.60	23.73	23.00	23.04
3655	NASDAQ	EXAS	Mon, Aug 17, 2015	22.88	23.73	22.62	23.73
3654	NASDAQ	EXAS	Fri, Aug 14, 2015	23.68	23.87	22.79	22.94
3653	NASDAQ	EXAS	Thu, Aug 13, 2015	23.66	24.24	23.52	23.77
3652	NASDAQ	EXAS	Wed, Aug 12, 2015	23.26	23.75	22.73	23.57
3651	NASDAQ	EXAS	Tue, Aug 11, 2015	23.13	23.55	23.07	23.37
3650	NASDAQ	EXAS	Mon, Aug 10, 2015	23.17	23.83	22.88	23.57
3649	NASDAQ	EXAS	Fri, Aug 7, 2015	23.13	23.35	21.90	22.91
3648	NASDAQ	EXAS	Thu, Aug 6, 2015	23.67	23.82	22.58	23.35
3647	NASDAQ	EXAS	Wed, Aug 5, 2015	23.78	24.35	23.62	23.64
3646	NASDAQ	EXAS	Tue, Aug 4, 2015	23.80	24.06	23.32	23.45
3645	NASDAQ	EXAS	Mon, Aug 3, 2015	24.01	24.74	23.58	23.71
3644	NASDAQ	EXAS	Fri, Jul 31, 2015	24.26	24.74	23.95	24.07
3643	NASDAQ	EXAS	Thu, Jul 30, 2015	24.33	24.48	23.63	24.22
3642	NASDAQ	EXAS	Wed, Jul 29, 2015	24.94	25.00	24.16	24.51
3641	NASDAQ	EXAS	Tue, Jul 28, 2015	24.41	24.94	23.90	24.90
3640	NASDAQ	EXAS	Mon, Jul 27, 2015	24.03	24.16	23.31	24.15
3639	NASDAQ	EXAS	Fri, Jul 24, 2015	24.88	25.07	24.12	24.14
3638	NASDAQ	EXAS	Thu, Jul 23, 2015	25.64	25.67	25.00	25.05
3637	NASDAQ	EXAS	Wed, Jul 22, 2015	24.99	25.90	24.99	25.29
3636	NASDAQ	EXAS	Tue, Jul 21, 2015	25.79	26.08	25.02	25.15
3635	NASDAQ	EXAS	Mon, Jul 20, 2015	28.49	28.60	26.64	27.03
3634	NASDAQ	EXAS	Fri, Jul 17, 2015	28.22	28.28	27.35	27.61
3633	NASDAQ	EXAS	Thu, Jul 16, 2015	28.75	28.87	27.81	28.10
3632	NASDAQ	EXAS	Wed, Jul 15, 2015	29.00	29.32	28.15	28.70
3631	NASDAQ	EXAS	Tue, Jul 14, 2015	27.54	29.40	27.52	29.04
3630	NASDAQ	EXAS	Mon, Jul 13, 2015	27.75	27.91	27.37	27.56
3629	NASDAQ	EXAS	Fri, Jul 10, 2015	27.55	27.85	27.08	27.35
3628	NASDAQ	EXAS	Thu, Jul 9, 2015	27.66	27.81	27.02	27.33
3627	NASDAQ	EXAS	Wed, Jul 8, 2015	27.85	28.01	27.03	27.25
3626	NASDAQ	EXAS	Tue, Jul 7, 2015	28.20	28.46	27.21	28.14
3625	NASDAQ	EXAS	Mon, Jul 6, 2015	27.95	28.91	27.76	28.20
3624	NASDAQ	EXAS	Thu, Jul 2, 2015	28.45	28.95	27.89	28.17
3623	NASDAQ	EXAS	Wed, Jul 1, 2015	29.76	30.00	27.81	28.32
3622	NASDAQ	EXAS	Tue, Jun 30, 2015	29.36	29.97	29.01	29.74
3621	NASDAQ	EXAS	Mon, Jun 29, 2015	29.82	30.30	28.91	28.96
3620	NASDAQ	EXAS	Fri, Jun 26, 2015	29.62	30.43	29.12	30.03
3619	NASDAQ	EXAS	Thu, Jun 25, 2015	31.33	32.85	29.28	29.45
3618	NASDAQ	EXAS	Wed, Jun 24, 2015	30.82	31.24	30.41	31.16
3617	NASDAQ	EXAS	Tue, Jun 23, 2015	30.75	31.23	29.89	31.00
3616	NASDAQ	EXAS	Mon, Jun 22, 2015	29.60	30.74	29.49	30.69
3615	NASDAQ	EXAS	Fri, Jun 19, 2015	28.12	29.45	27.97	29.29
3614	NASDAQ	EXAS	Thu, Jun 18, 2015	27.02	28.45	27.01	28.12
3613	NASDAQ	EXAS	Wed, Jun 17, 2015	26.48	27.25	26.06	27.13
3612	NASDAQ	EXAS	Tue, Jun 16, 2015	26.21	26.73	26.06	26.60
3611	NASDAQ	EXAS	Mon, Jun 15, 2015	26.00	26.48	25.20	26.24
3610	NASDAQ	EXAS	Fri, Jun 12, 2015	28.19	28.35	24.80	26.55
3609	NASDAQ	EXAS	Thu, Jun 11, 2015	28.14	28.56	28.00	28.45
3608	NASDAQ	EXAS	Wed, Jun 10, 2015	27.88	28.21	27.28	28.13
3607	NASDAQ	EXAS	Tue, Jun 9, 2015	28.10	28.20	27.00	27.81
3606	NASDAQ	EXAS	Mon, Jun 8, 2015	28.56	28.62	27.81	28.11
3605	NASDAQ	EXAS	Fri, Jun 5, 2015	27.89	28.59	27.25	28.47
3604	NASDAQ	EXAS	Thu, Jun 4, 2015	27.94	28.35	27.51	27.83
3603	NASDAQ	EXAS	Wed, Jun 3, 2015	27.25	27.49	27.03	27.45
3602	NASDAQ	EXAS	Tue, Jun 2, 2015	26.69	27.43	26.54	27.07
3601	NASDAQ	EXAS	Mon, Jun 1, 2015	27.22	27.22	26.34	26.83
3600	NASDAQ	EXAS	Fri, May 29, 2015	27.07	27.38	26.90	27.01
3599	NASDAQ	EXAS	Thu, May 28, 2015	27.40	27.47	26.66	27.13
3598	NASDAQ	EXAS	Wed, May 27, 2015	26.72	27.34	26.29	27.31
3597	NASDAQ	EXAS	Tue, May 26, 2015	26.18	26.64	26.00	26.55
3596	NASDAQ	EXAS	Fri, May 22, 2015	25.11	26.30	25.06	26.20
3595	NASDAQ	EXAS	Thu, May 21, 2015	26.50	27.11	25.02	25.11
3594	NASDAQ	EXAS	Wed, May 20, 2015	25.44	26.70	25.31	26.57
3593	NASDAQ	EXAS	Tue, May 19, 2015	24.31	25.72	24.25	25.44
3592	NASDAQ	EXAS	Mon, May 18, 2015	22.98	24.49	22.80	24.30
3591	NASDAQ	EXAS	Fri, May 15, 2015	23.03	23.03	22.66	22.97
3590	NASDAQ	EXAS	Thu, May 14, 2015	22.96	23.24	22.30	23.01
3589	NASDAQ	EXAS	Wed, May 13, 2015	22.97	23.10	22.57	22.89
3588	NASDAQ	EXAS	Tue, May 12, 2015	22.78	22.96	22.20	22.92
3587	NASDAQ	EXAS	Mon, May 11, 2015	23.11	23.34	22.80	22.88
3586	NASDAQ	EXAS	Fri, May 8, 2015	22.87	23.29	22.37	23.03
3585	NASDAQ	EXAS	Thu, May 7, 2015	22.66	23.42	22.51	22.57
3584	NASDAQ	EXAS	Wed, May 6, 2015	23.49	23.49	22.38	22.68
3583	NASDAQ	EXAS	Tue, May 5, 2015	24.14	24.30	22.71	23.38
3582	NASDAQ	EXAS	Mon, May 4, 2015	23.01	24.89	22.99	24.44
3581	NASDAQ	EXAS	Fri, May 1, 2015	21.10	22.06	21.03	22.02
3580	NASDAQ	EXAS	Thu, Apr 30, 2015	21.07	21.36	20.61	20.90
3579	NASDAQ	EXAS	Wed, Apr 29, 2015	21.00	21.59	20.72	21.25
3578	NASDAQ	EXAS	Tue, Apr 28, 2015	21.02	21.28	20.12	21.16
3577	NASDAQ	EXAS	Mon, Apr 27, 2015	21.97	22.18	20.77	20.94
3576	NASDAQ	EXAS	Fri, Apr 24, 2015	22.98	23.05	21.96	21.98
3575	NASDAQ	EXAS	Thu, Apr 23, 2015	22.28	23.20	21.95	23.06
3574	NASDAQ	EXAS	Wed, Apr 22, 2015	22.00	22.58	21.14	22.28
3573	NASDAQ	EXAS	Tue, Apr 21, 2015	23.16	23.22	21.88	22.04
3572	NASDAQ	EXAS	Mon, Apr 20, 2015	23.94	24.12	22.96	22.99
3571	NASDAQ	EXAS	Fri, Apr 17, 2015	23.90	24.37	23.53	23.89
3570	NASDAQ	EXAS	Thu, Apr 16, 2015	24.26	24.73	24.07	24.09
3569	NASDAQ	EXAS	Wed, Apr 15, 2015	23.31	24.49	23.30	24.24
3568	NASDAQ	EXAS	Tue, Apr 14, 2015	23.00	23.38	22.88	23.25
3567	NASDAQ	EXAS	Mon, Apr 13, 2015	22.71	23.28	22.70	22.98
3566	NASDAQ	EXAS	Fri, Apr 10, 2015	22.87	23.22	22.63	22.76
3565	NASDAQ	EXAS	Thu, Apr 9, 2015	21.97	22.90	21.78	22.86
3564	NASDAQ	EXAS	Wed, Apr 8, 2015	21.96	22.28	21.63	21.97
3563	NASDAQ	EXAS	Tue, Apr 7, 2015	21.27	22.20	21.20	21.90
3562	NASDAQ	EXAS	Mon, Apr 6, 2015	21.45	22.15	21.16	21.23
3561	NASDAQ	EXAS	Thu, Apr 2, 2015	21.81	21.91	21.14	21.63
3560	NASDAQ	EXAS	Wed, Apr 1, 2015	21.99	22.10	21.24	21.72
3559	NASDAQ	EXAS	Tue, Mar 31, 2015	22.93	23.07	21.82	22.02
3558	NASDAQ	EXAS	Mon, Mar 30, 2015	22.52	23.20	22.17	23.03
3557	NASDAQ	EXAS	Fri, Mar 27, 2015	21.34	22.62	21.33	22.49
3556	NASDAQ	EXAS	Thu, Mar 26, 2015	21.90	22.25	20.71	21.33
3555	NASDAQ	EXAS	Wed, Mar 25, 2015	23.34	23.37	22.50	23.06
3554	NASDAQ	EXAS	Tue, Mar 24, 2015	24.00	24.08	23.16	23.29
3553	NASDAQ	EXAS	Mon, Mar 23, 2015	24.07	24.28	23.73	24.13
3552	NASDAQ	EXAS	Fri, Mar 20, 2015	24.54	24.96	23.92	24.18
3551	NASDAQ	EXAS	Thu, Mar 19, 2015	24.00	24.89	24.00	24.38
3550	NASDAQ	EXAS	Wed, Mar 18, 2015	24.54	24.71	23.75	24.05
3549	NASDAQ	EXAS	Tue, Mar 17, 2015	24.04	24.84	24.01	24.71
3548	NASDAQ	EXAS	Mon, Mar 16, 2015	24.18	24.54	23.86	24.22
3547	NASDAQ	EXAS	Fri, Mar 13, 2015	24.30	24.62	23.70	24.04
3546	NASDAQ	EXAS	Thu, Mar 12, 2015	23.79	24.23	23.68	24.10
3545	NASDAQ	EXAS	Wed, Mar 11, 2015	23.73	23.96	23.12	23.66
3544	NASDAQ	EXAS	Tue, Mar 10, 2015	23.03	23.83	22.75	23.69
3543	NASDAQ	EXAS	Mon, Mar 9, 2015	24.48	24.60	23.20	23.38
3542	NASDAQ	EXAS	Fri, Mar 6, 2015	23.14	25.18	23.10	24.50
3541	NASDAQ	EXAS	Thu, Mar 5, 2015	22.05	22.55	21.55	22.43
3540	NASDAQ	EXAS	Wed, Mar 4, 2015	22.04	22.76	21.25	21.90
3539	NASDAQ	EXAS	Tue, Mar 3, 2015	21.50	21.88	20.41	21.06
3538	NASDAQ	EXAS	Mon, Mar 2, 2015	22.44	22.62	21.30	21.60
3537	NASDAQ	EXAS	Fri, Feb 27, 2015	23.39	23.59	21.59	22.47
3536	NASDAQ	EXAS	Thu, Feb 26, 2015	23.88	23.89	23.03	23.36
3535	NASDAQ	EXAS	Wed, Feb 25, 2015	22.57	24.24	22.38	24.02
3534	NASDAQ	EXAS	Tue, Feb 24, 2015	24.86	25.05	20.35	22.90
3533	NASDAQ	EXAS	Mon, Feb 23, 2015	26.00	26.00	23.50	24.22
3532	NASDAQ	EXAS	Fri, Feb 20, 2015	25.72	25.87	25.51	25.66
3531	NASDAQ	EXAS	Thu, Feb 19, 2015	25.40	26.00	25.25	25.75
3530	NASDAQ	EXAS	Wed, Feb 18, 2015	25.72	26.16	25.02	25.57
3529	NASDAQ	EXAS	Tue, Feb 17, 2015	25.40	26.24	25.26	25.75
3528	NASDAQ	EXAS	Fri, Feb 13, 2015	26.06	26.25	25.12	25.56
3527	NASDAQ	EXAS	Thu, Feb 12, 2015	25.90	26.38	25.75	26.10
3526	NASDAQ	EXAS	Wed, Feb 11, 2015	26.36	26.40	25.06	25.78
3525	NASDAQ	EXAS	Tue, Feb 10, 2015	27.16	27.30	26.05	26.36
3524	NASDAQ	EXAS	Mon, Feb 9, 2015	27.75	27.81	26.57	26.98
3523	NASDAQ	EXAS	Fri, Feb 6, 2015	28.53	28.57	27.57	27.81
3522	NASDAQ	EXAS	Thu, Feb 5, 2015	27.97	28.67	27.70	28.22
3521	NASDAQ	EXAS	Wed, Feb 4, 2015	27.50	28.30	26.89	27.78
3520	NASDAQ	EXAS	Tue, Feb 3, 2015	27.39	27.80	26.38	27.73
3519	NASDAQ	EXAS	Mon, Feb 2, 2015	27.48	27.59	26.27	27.40
3518	NASDAQ	EXAS	Fri, Jan 30, 2015	27.81	28.27	27.02	27.21
3517	NASDAQ	EXAS	Thu, Jan 29, 2015	27.32	28.35	26.61	28.03
3516	NASDAQ	EXAS	Wed, Jan 28, 2015	28.44	28.63	26.90	27.16
3515	NASDAQ	EXAS	Tue, Jan 27, 2015	27.14	29.00	27.08	28.23
3514	NASDAQ	EXAS	Mon, Jan 26, 2015	27.03	28.10	26.76	27.65
3513	NASDAQ	EXAS	Fri, Jan 23, 2015	26.75	27.40	26.10	27.16
3512	NASDAQ	EXAS	Thu, Jan 22, 2015	26.49	26.94	25.15	26.88
3511	NASDAQ	EXAS	Wed, Jan 21, 2015	27.00	27.36	25.85	26.37
3510	NASDAQ	EXAS	Tue, Jan 20, 2015	27.84	28.11	26.73	27.19
3509	NASDAQ	EXAS	Fri, Jan 16, 2015	26.75	27.74	26.60	27.60
3508	NASDAQ	EXAS	Thu, Jan 15, 2015	28.18	28.59	26.76	26.84
3507	NASDAQ	EXAS	Wed, Jan 14, 2015	27.15	28.13	26.92	28.07
3506	NASDAQ	EXAS	Tue, Jan 13, 2015	27.24	28.47	27.11	27.57
3505	NASDAQ	EXAS	Mon, Jan 12, 2015	29.00	29.60	26.82	27.19
3504	NASDAQ	EXAS	Fri, Jan 9, 2015	28.60	29.20	28.27	29.16
3503	NASDAQ	EXAS	Thu, Jan 8, 2015	26.89	28.70	26.58	28.59
3502	NASDAQ	EXAS	Wed, Jan 7, 2015	26.17	26.58	25.80	26.57
3501	NASDAQ	EXAS	Tue, Jan 6, 2015	26.87	27.03	25.57	25.94
3500	NASDAQ	EXAS	Mon, Jan 5, 2015	26.75	26.95	25.83	26.62
3499	NASDAQ	EXAS	Fri, Jan 2, 2015	27.60	27.98	26.54	26.79
3498	NASDAQ	EXAS	Wed, Dec 31, 2014	28.48	28.99	27.38	27.44
3497	NASDAQ	EXAS	Tue, Dec 30, 2014	28.79	29.03	28.18	28.53
3496	NASDAQ	EXAS	Mon, Dec 29, 2014	28.47	28.99	28.07	28.91
3495	NASDAQ	EXAS	Fri, Dec 26, 2014	27.64	28.92	27.63	28.52
3494	NASDAQ	EXAS	Wed, Dec 24, 2014	27.16	28.20	27.09	27.60
3493	NASDAQ	EXAS	Tue, Dec 23, 2014	27.76	27.95	26.50	27.21
3492	NASDAQ	EXAS	Mon, Dec 22, 2014	27.50	28.00	27.06	27.72
3491	NASDAQ	EXAS	Fri, Dec 19, 2014	27.51	28.69	25.66	25.97
3490	NASDAQ	EXAS	Thu, Dec 18, 2014	26.73	27.65	26.39	27.38
3489	NASDAQ	EXAS	Wed, Dec 17, 2014	25.43	26.11	25.17	26.02
3488	NASDAQ	EXAS	Tue, Dec 16, 2014	25.68	26.15	24.85	25.14
3487	NASDAQ	EXAS	Mon, Dec 15, 2014	28.03	28.26	26.57	26.94
3486	NASDAQ	EXAS	Fri, Dec 12, 2014	28.00	28.77	27.36	27.96
3485	NASDAQ	EXAS	Thu, Dec 11, 2014	29.28	29.69	28.12	28.20
3484	NASDAQ	EXAS	Wed, Dec 10, 2014	29.60	29.97	29.01	29.17
3483	NASDAQ	EXAS	Tue, Dec 9, 2014	28.43	29.85	27.64	29.65
3482	NASDAQ	EXAS	Mon, Dec 8, 2014	28.83	29.36	28.35	28.63
3481	NASDAQ	EXAS	Fri, Dec 5, 2014	26.13	28.12	25.99	28.06
3480	NASDAQ	EXAS	Thu, Dec 4, 2014	25.72	26.18	24.98	26.00
3479	NASDAQ	EXAS	Wed, Dec 3, 2014	24.17	25.17	24.00	25.12
3478	NASDAQ	EXAS	Tue, Dec 2, 2014	23.88	24.13	23.52	24.06
3477	NASDAQ	EXAS	Mon, Dec 1, 2014	24.75	24.79	23.43	23.73
3476	NASDAQ	EXAS	Fri, Nov 28, 2014	25.01	25.43	24.71	24.82
3475	NASDAQ	EXAS	Wed, Nov 26, 2014	25.00	25.23	24.59	24.71
3474	NASDAQ	EXAS	Tue, Nov 25, 2014	24.26	25.64	24.23	24.90
3473	NASDAQ	EXAS	Mon, Nov 24, 2014	24.34	24.58	23.75	24.28
3472	NASDAQ	EXAS	Fri, Nov 21, 2014	22.75	24.31	22.68	23.98
3471	NASDAQ	EXAS	Thu, Nov 20, 2014	22.52	22.97	22.41	22.49
3470	NASDAQ	EXAS	Wed, Nov 19, 2014	22.72	22.98	22.56	22.61
3469	NASDAQ	EXAS	Tue, Nov 18, 2014	23.08	23.25	22.71	22.80
3468	NASDAQ	EXAS	Mon, Nov 17, 2014	22.90	23.40	22.78	22.96
3467	NASDAQ	EXAS	Fri, Nov 14, 2014	23.08	23.63	22.75	23.00
3466	NASDAQ	EXAS	Thu, Nov 13, 2014	22.50	23.35	22.50	23.15
3465	NASDAQ	EXAS	Wed, Nov 12, 2014	22.34	22.71	22.18	22.50
3464	NASDAQ	EXAS	Tue, Nov 11, 2014	22.56	22.96	22.35	22.45
3463	NASDAQ	EXAS	Mon, Nov 10, 2014	22.90	23.23	22.26	22.60
3462	NASDAQ	EXAS	Fri, Nov 7, 2014	23.34	23.39	22.51	22.82
3461	NASDAQ	EXAS	Thu, Nov 6, 2014	23.30	23.92	22.83	23.34
3460	NASDAQ	EXAS	Wed, Nov 5, 2014	24.89	24.92	22.87	23.23
3459	NASDAQ	EXAS	Tue, Nov 4, 2014	24.21	24.75	24.00	24.71
3458	NASDAQ	EXAS	Mon, Nov 3, 2014	24.06	24.50	23.79	24.27
3457	NASDAQ	EXAS	Fri, Oct 31, 2014	25.11	25.15	24.00	24.07
3456	NASDAQ	EXAS	Thu, Oct 30, 2014	24.39	25.00	24.34	24.81
3455	NASDAQ	EXAS	Wed, Oct 29, 2014	25.01	25.26	24.36	24.66
3454	NASDAQ	EXAS	Tue, Oct 28, 2014	23.40	25.24	23.14	25.00
3453	NASDAQ	EXAS	Mon, Oct 27, 2014	23.00	23.81	22.06	23.61
3452	NASDAQ	EXAS	Fri, Oct 24, 2014	23.93	24.21	23.31	23.56
3451	NASDAQ	EXAS	Thu, Oct 23, 2014	23.64	24.00	22.93	24.00
3450	NASDAQ	EXAS	Wed, Oct 22, 2014	24.27	24.28	23.36	23.43
3449	NASDAQ	EXAS	Tue, Oct 21, 2014	24.10	24.32	23.53	24.22
3448	NASDAQ	EXAS	Mon, Oct 20, 2014	23.77	24.15	23.64	23.86
3447	NASDAQ	EXAS	Fri, Oct 17, 2014	24.00	24.20	23.38	23.77
3446	NASDAQ	EXAS	Thu, Oct 16, 2014	23.02	23.93	22.52	23.52
3445	NASDAQ	EXAS	Wed, Oct 15, 2014	23.00	24.00	22.47	23.63
3444	NASDAQ	EXAS	Tue, Oct 14, 2014	23.58	24.14	22.17	23.54
3443	NASDAQ	EXAS	Mon, Oct 13, 2014	24.96	25.48	23.43	23.48
3442	NASDAQ	EXAS	Fri, Oct 10, 2014	24.46	26.79	23.55	24.60
3441	NASDAQ	EXAS	Thu, Oct 9, 2014	18.80	18.89	17.97	18.12
3440	NASDAQ	EXAS	Wed, Oct 8, 2014	17.53	18.87	17.46	18.80
3439	NASDAQ	EXAS	Tue, Oct 7, 2014	18.35	18.39	17.34	17.50
3438	NASDAQ	EXAS	Mon, Oct 6, 2014	19.47	19.58	18.43	18.49
3437	NASDAQ	EXAS	Fri, Oct 3, 2014	19.40	20.09	19.23	19.35
3436	NASDAQ	EXAS	Thu, Oct 2, 2014	18.76	19.23	18.37	19.15
3435	NASDAQ	EXAS	Wed, Oct 1, 2014	19.46	19.53	18.50	18.76
3434	NASDAQ	EXAS	Tue, Sep 30, 2014	19.31	20.21	19.19	19.38
3433	NASDAQ	EXAS	Mon, Sep 29, 2014	18.80	19.62	18.76	19.37
3432	NASDAQ	EXAS	Fri, Sep 26, 2014	19.04	19.50	18.66	19.13
3431	NASDAQ	EXAS	Thu, Sep 25, 2014	19.74	20.04	18.80	18.81
3430	NASDAQ	EXAS	Wed, Sep 24, 2014	19.20	19.95	19.20	19.94
3429	NASDAQ	EXAS	Tue, Sep 23, 2014	18.69	19.29	18.50	19.00
3428	NASDAQ	EXAS	Mon, Sep 22, 2014	19.07	19.08	18.45	18.85
3427	NASDAQ	EXAS	Fri, Sep 19, 2014	19.28	19.70	18.90	19.17
3426	NASDAQ	EXAS	Thu, Sep 18, 2014	19.10	19.54	19.00	19.16
3425	NASDAQ	EXAS	Wed, Sep 17, 2014	19.80	19.98	18.96	19.05
3424	NASDAQ	EXAS	Tue, Sep 16, 2014	19.52	19.91	19.17	19.77
3423	NASDAQ	EXAS	Mon, Sep 15, 2014	21.03	21.05	19.38	19.61
3422	NASDAQ	EXAS	Fri, Sep 12, 2014	21.45	21.65	20.68	21.05
3421	NASDAQ	EXAS	Thu, Sep 11, 2014	21.68	21.94	21.26	21.43
3420	NASDAQ	EXAS	Wed, Sep 10, 2014	21.50	22.18	21.39	21.86
3419	NASDAQ	EXAS	Tue, Sep 9, 2014	22.34	22.50	21.30	21.54
3418	NASDAQ	EXAS	Mon, Sep 8, 2014	21.76	22.18	21.73	22.14
3417	NASDAQ	EXAS	Fri, Sep 5, 2014	21.73	21.94	21.26	21.76
3416	NASDAQ	EXAS	Thu, Sep 4, 2014	22.57	22.82	21.63	21.82
3415	NASDAQ	EXAS	Wed, Sep 3, 2014	21.60	23.20	21.59	22.57
3414	NASDAQ	EXAS	Tue, Sep 2, 2014	21.02	21.34	20.79	21.23
3413	NASDAQ	EXAS	Fri, Aug 29, 2014	21.49	21.63	20.77	20.85
3412	NASDAQ	EXAS	Thu, Aug 28, 2014	22.00	22.00	21.07	21.43
3411	NASDAQ	EXAS	Wed, Aug 27, 2014	21.74	22.25	21.45	22.19
3410	NASDAQ	EXAS	Tue, Aug 26, 2014	21.05	22.01	21.04	21.43
3409	NASDAQ	EXAS	Mon, Aug 25, 2014	20.87	21.45	20.60	21.04
3408	NASDAQ	EXAS	Fri, Aug 22, 2014	19.61	20.49	19.37	20.22
3407	NASDAQ	EXAS	Thu, Aug 21, 2014	19.59	19.93	18.91	19.65
3406	NASDAQ	EXAS	Wed, Aug 20, 2014	18.57	19.85	18.21	19.52
3405	NASDAQ	EXAS	Tue, Aug 19, 2014	17.75	18.42	17.41	18.34
3404	NASDAQ	EXAS	Mon, Aug 18, 2014	17.39	18.00	17.35	17.67
3403	NASDAQ	EXAS	Fri, Aug 15, 2014	17.53	17.68	17.16	17.49
3402	NASDAQ	EXAS	Thu, Aug 14, 2014	17.44	17.50	16.95	17.29
3401	NASDAQ	EXAS	Wed, Aug 13, 2014	17.65	17.79	16.52	17.55
3400	NASDAQ	EXAS	Tue, Aug 12, 2014	18.43	19.15	17.20	17.46
3399	NASDAQ	EXAS	Mon, Aug 11, 2014	16.78	17.57	16.63	17.09
3398	NASDAQ	EXAS	Fri, Aug 8, 2014	16.12	16.74	16.00	16.67
3397	NASDAQ	EXAS	Thu, Aug 7, 2014	15.99	16.25	15.85	16.04
3396	NASDAQ	EXAS	Wed, Aug 6, 2014	15.76	16.12	15.68	15.95
3395	NASDAQ	EXAS	Tue, Aug 5, 2014	15.69	16.12	15.62	15.86
3394	NASDAQ	EXAS	Mon, Aug 4, 2014	15.67	15.93	15.45	15.71
3393	NASDAQ	EXAS	Fri, Aug 1, 2014	15.58	15.74	15.12	15.51
3392	NASDAQ	EXAS	Thu, Jul 31, 2014	15.92	16.16	15.49	15.61
3391	NASDAQ	EXAS	Wed, Jul 30, 2014	16.00	16.42	15.95	16.16
3390	NASDAQ	EXAS	Tue, Jul 29, 2014	15.63	16.02	15.63	15.74
3389	NASDAQ	EXAS	Mon, Jul 28, 2014	16.09	16.23	15.56	15.58
3388	NASDAQ	EXAS	Fri, Jul 25, 2014	16.40	16.40	15.98	15.99
3387	NASDAQ	EXAS	Thu, Jul 24, 2014	16.76	17.10	16.51	16.52
3386	NASDAQ	EXAS	Wed, Jul 23, 2014	16.62	17.07	16.62	16.84
3385	NASDAQ	EXAS	Tue, Jul 22, 2014	16.61	17.15	16.28	16.49
3384	NASDAQ	EXAS	Mon, Jul 21, 2014	16.27	17.14	16.21	16.66
3383	NASDAQ	EXAS	Fri, Jul 18, 2014	16.29	16.74	16.12	16.31
3382	NASDAQ	EXAS	Thu, Jul 17, 2014	16.77	17.11	16.30	16.34
3381	NASDAQ	EXAS	Wed, Jul 16, 2014	17.33	17.48	16.78	16.95
3380	NASDAQ	EXAS	Tue, Jul 15, 2014	16.30	17.47	16.01	17.22
3379	NASDAQ	EXAS	Mon, Jul 14, 2014	16.71	16.73	16.19	16.26
3378	NASDAQ	EXAS	Fri, Jul 11, 2014	16.00	16.47	15.87	16.45
3377	NASDAQ	EXAS	Thu, Jul 10, 2014	15.22	16.30	15.01	16.06
3376	NASDAQ	EXAS	Wed, Jul 9, 2014	15.91	16.44	15.40	16.34
3375	NASDAQ	EXAS	Tue, Jul 8, 2014	16.64	16.67	15.25	15.77
3374	NASDAQ	EXAS	Mon, Jul 7, 2014	17.50	17.50	16.70	16.74
3373	NASDAQ	EXAS	Thu, Jul 3, 2014	17.13	17.50	17.06	17.47
3372	NASDAQ	EXAS	Wed, Jul 2, 2014	17.18	17.35	17.00	17.12
3371	NASDAQ	EXAS	Tue, Jul 1, 2014	17.10	17.47	17.08	17.23
3370	NASDAQ	EXAS	Mon, Jun 30, 2014	16.65	17.06	16.43	17.03
3369	NASDAQ	EXAS	Fri, Jun 27, 2014	16.43	16.83	16.41	16.63
3368	NASDAQ	EXAS	Thu, Jun 26, 2014	16.57	16.79	16.31	16.66
3367	NASDAQ	EXAS	Wed, Jun 25, 2014	16.11	16.75	16.09	16.63
3366	NASDAQ	EXAS	Tue, Jun 24, 2014	16.97	17.08	16.18	16.31
3365	NASDAQ	EXAS	Mon, Jun 23, 2014	16.90	17.74	16.90	16.95
3364	NASDAQ	EXAS	Fri, Jun 20, 2014	17.25	17.28	16.90	17.06
3363	NASDAQ	EXAS	Thu, Jun 19, 2014	16.71	17.31	16.43	17.27
3362	NASDAQ	EXAS	Wed, Jun 18, 2014	16.52	16.66	16.03	16.60
3361	NASDAQ	EXAS	Tue, Jun 17, 2014	16.23	16.65	15.90	16.56
3360	NASDAQ	EXAS	Mon, Jun 16, 2014	15.46	16.31	15.40	16.20
3359	NASDAQ	EXAS	Fri, Jun 13, 2014	14.99	15.71	14.84	15.54
3358	NASDAQ	EXAS	Thu, Jun 12, 2014	15.04	15.21	14.71	15.01
3357	NASDAQ	EXAS	Wed, Jun 11, 2014	15.20	15.46	14.83	15.01
3356	NASDAQ	EXAS	Tue, Jun 10, 2014	15.18	15.62	15.01	15.31
3355	NASDAQ	EXAS	Mon, Jun 9, 2014	15.20	15.79	14.90	15.31
3354	NASDAQ	EXAS	Fri, Jun 6, 2014	15.07	15.23	14.78	15.21
3353	NASDAQ	EXAS	Thu, Jun 5, 2014	14.71	15.16	14.44	15.07
3352	NASDAQ	EXAS	Wed, Jun 4, 2014	14.20	14.68	13.86	14.52
3351	NASDAQ	EXAS	Tue, Jun 3, 2014	13.29	13.67	13.13	13.65
3350	NASDAQ	EXAS	Mon, Jun 2, 2014	13.50	13.58	13.02	13.40
3349	NASDAQ	EXAS	Fri, May 30, 2014	13.71	13.74	13.35	13.48
3348	NASDAQ	EXAS	Thu, May 29, 2014	14.15	14.37	14.00	14.19
3347	NASDAQ	EXAS	Wed, May 28, 2014	13.74	14.20	13.63	14.14
3346	NASDAQ	EXAS	Tue, May 27, 2014	13.73	14.13	13.60	13.74
3345	NASDAQ	EXAS	Fri, May 23, 2014	13.50	13.70	13.40	13.57
3344	NASDAQ	EXAS	Thu, May 22, 2014	13.44	13.90	13.25	13.65
3343	NASDAQ	EXAS	Wed, May 21, 2014	12.81	13.42	12.73	13.36
3342	NASDAQ	EXAS	Tue, May 20, 2014	12.73	12.84	12.61	12.75
3341	NASDAQ	EXAS	Mon, May 19, 2014	12.29	12.88	12.16	12.81
3340	NASDAQ	EXAS	Fri, May 16, 2014	12.16	12.41	12.06	12.35
3339	NASDAQ	EXAS	Thu, May 15, 2014	12.25	12.38	11.81	12.17
3338	NASDAQ	EXAS	Wed, May 14, 2014	12.61	12.79	12.28	12.30
3337	NASDAQ	EXAS	Tue, May 13, 2014	12.59	12.91	12.40	12.68
3336	NASDAQ	EXAS	Mon, May 12, 2014	11.91	12.67	11.89	12.62
3335	NASDAQ	EXAS	Fri, May 9, 2014	11.18	11.93	11.01	11.88
3334	NASDAQ	EXAS	Thu, May 8, 2014	11.17	11.51	10.69	11.25
3333	NASDAQ	EXAS	Wed, May 7, 2014	11.65	11.65	10.91	11.17
3332	NASDAQ	EXAS	Tue, May 6, 2014	11.76	11.81	11.41	11.42
3331	NASDAQ	EXAS	Mon, May 5, 2014	11.94	12.06	11.68	11.78
3330	NASDAQ	EXAS	Fri, May 2, 2014	12.55	12.56	11.86	12.09
3329	NASDAQ	EXAS	Thu, May 1, 2014	11.31	12.79	10.80	12.56
3328	NASDAQ	EXAS	Wed, Apr 30, 2014	11.93	12.09	11.33	12.04
3327	NASDAQ	EXAS	Tue, Apr 29, 2014	12.25	12.34	11.87	11.96
3326	NASDAQ	EXAS	Mon, Apr 28, 2014	12.71	12.78	11.99	12.15
3325	NASDAQ	EXAS	Fri, Apr 25, 2014	13.00	13.08	12.55	12.63
3324	NASDAQ	EXAS	Thu, Apr 24, 2014	13.29	13.44	12.82	13.10
3323	NASDAQ	EXAS	Wed, Apr 23, 2014	13.14	13.29	12.91	13.20
3322	NASDAQ	EXAS	Tue, Apr 22, 2014	12.78	13.41	12.54	13.16
3321	NASDAQ	EXAS	Mon, Apr 21, 2014	12.93	12.93	12.37	12.75
3320	NASDAQ	EXAS	Thu, Apr 17, 2014	12.40	12.98	12.27	12.84
3319	NASDAQ	EXAS	Wed, Apr 16, 2014	12.52	12.65	12.25	12.44
3318	NASDAQ	EXAS	Tue, Apr 15, 2014	11.98	12.47	11.43	12.43
3317	NASDAQ	EXAS	Mon, Apr 14, 2014	12.61	12.76	11.51	11.94
3316	NASDAQ	EXAS	Fri, Apr 11, 2014	12.60	12.99	12.25	12.42
3315	NASDAQ	EXAS	Thu, Apr 10, 2014	13.00	13.11	12.56	12.70
3314	NASDAQ	EXAS	Wed, Apr 9, 2014	12.81	13.06	12.67	13.01
3313	NASDAQ	EXAS	Tue, Apr 8, 2014	13.14	13.23	12.74	12.80
3312	NASDAQ	EXAS	Mon, Apr 7, 2014	13.61	13.74	12.88	13.03
3311	NASDAQ	EXAS	Fri, Apr 4, 2014	13.78	14.11	13.10	13.66
3310	NASDAQ	EXAS	Thu, Apr 3, 2014	13.60	13.74	12.89	12.93
3309	NASDAQ	EXAS	Wed, Apr 2, 2014	14.12	14.33	13.88	14.25
3308	NASDAQ	EXAS	Tue, Apr 1, 2014	14.47	14.49	13.99	14.16
3307	NASDAQ	EXAS	Mon, Mar 31, 2014	13.40	14.39	13.26	14.17
3306	NASDAQ	EXAS	Fri, Mar 28, 2014	14.49	14.60	12.52	12.86
3305	NASDAQ	EXAS	Wed, Mar 26, 2014	14.50	14.50	13.61	13.75
3304	NASDAQ	EXAS	Tue, Mar 25, 2014	14.35	14.77	13.80	14.25
3303	NASDAQ	EXAS	Mon, Mar 24, 2014	14.20	14.43	13.61	14.22
3302	NASDAQ	EXAS	Fri, Mar 21, 2014	14.55	14.61	13.21	13.56
3301	NASDAQ	EXAS	Thu, Mar 20, 2014	14.52	14.89	14.18	14.48
3300	NASDAQ	EXAS	Wed, Mar 19, 2014	15.51	15.60	14.33	14.45
3299	NASDAQ	EXAS	Tue, Mar 18, 2014	13.17	14.45	13.17	14.42
3298	NASDAQ	EXAS	Mon, Mar 17, 2014	13.23	13.54	13.03	13.13
3297	NASDAQ	EXAS	Fri, Mar 14, 2014	13.19	13.25	12.66	13.10
3296	NASDAQ	EXAS	Thu, Mar 13, 2014	13.79	13.99	13.10	13.21
3295	NASDAQ	EXAS	Wed, Mar 12, 2014	13.52	14.07	13.50	13.76
3294	NASDAQ	EXAS	Tue, Mar 11, 2014	13.87	14.03	13.48	13.64
3293	NASDAQ	EXAS	Mon, Mar 10, 2014	13.74	13.94	13.41	13.79
3292	NASDAQ	EXAS	Fri, Mar 7, 2014	13.81	13.93	13.17	13.72
3291	NASDAQ	EXAS	Thu, Mar 6, 2014	14.50	14.54	13.46	13.69
3290	NASDAQ	EXAS	Wed, Mar 5, 2014	14.20	14.60	14.08	14.39
3289	NASDAQ	EXAS	Tue, Mar 4, 2014	13.77	14.24	13.64	14.17
3288	NASDAQ	EXAS	Mon, Mar 3, 2014	13.32	13.81	13.07	13.55
3287	NASDAQ	EXAS	Fri, Feb 28, 2014	14.31	14.44	13.12	13.45
3286	NASDAQ	EXAS	Thu, Feb 27, 2014	14.37	14.49	14.17	14.30
3285	NASDAQ	EXAS	Wed, Feb 26, 2014	14.06	14.59	13.85	14.38
3284	NASDAQ	EXAS	Tue, Feb 25, 2014	14.10	14.15	13.50	14.00
3283	NASDAQ	EXAS	Mon, Feb 24, 2014	14.24	14.35	13.80	13.96
3282	NASDAQ	EXAS	Fri, Feb 21, 2014	13.61	14.34	13.40	14.15
3281	NASDAQ	EXAS	Thu, Feb 20, 2014	12.85	13.52	12.50	13.45
3280	NASDAQ	EXAS	Wed, Feb 19, 2014	12.63	12.86	12.54	12.80
3279	NASDAQ	EXAS	Tue, Feb 18, 2014	12.50	12.78	12.29	12.68
3278	NASDAQ	EXAS	Fri, Feb 14, 2014	12.39	12.58	12.18	12.25
3277	NASDAQ	EXAS	Thu, Feb 13, 2014	12.28	12.42	12.17	12.38
3276	NASDAQ	EXAS	Wed, Feb 12, 2014	12.56	12.69	12.30	12.38
3275	NASDAQ	EXAS	Tue, Feb 11, 2014	12.38	12.73	12.19	12.54
3274	NASDAQ	EXAS	Mon, Feb 10, 2014	12.28	12.54	12.20	12.37
3273	NASDAQ	EXAS	Fri, Feb 7, 2014	11.92	12.52	11.92	12.21
3272	NASDAQ	EXAS	Thu, Feb 6, 2014	12.10	12.32	11.82	11.87
3271	NASDAQ	EXAS	Wed, Feb 5, 2014	12.25	12.29	11.68	12.05
3270	NASDAQ	EXAS	Tue, Feb 4, 2014	12.46	12.46	12.07	12.29
3269	NASDAQ	EXAS	Mon, Feb 3, 2014	12.99	13.18	12.20	12.38
3268	NASDAQ	EXAS	Fri, Jan 31, 2014	13.12	13.31	12.78	13.00
3267	NASDAQ	EXAS	Thu, Jan 30, 2014	13.05	13.50	12.94	13.37
3266	NASDAQ	EXAS	Wed, Jan 29, 2014	13.19	13.24	12.86	12.90
3265	NASDAQ	EXAS	Tue, Jan 28, 2014	13.47	13.73	13.25	13.29
3264	NASDAQ	EXAS	Mon, Jan 27, 2014	14.30	14.35	13.24	13.42
3263	NASDAQ	EXAS	Fri, Jan 24, 2014	14.52	14.66	14.00	14.27
3262	NASDAQ	EXAS	Wed, Jan 22, 2014	14.90	14.95	14.62	14.72
3261	NASDAQ	EXAS	Tue, Jan 21, 2014	14.56	14.95	14.42	14.82
3260	NASDAQ	EXAS	Fri, Jan 17, 2014	14.45	14.53	14.16	14.31
3259	NASDAQ	EXAS	Thu, Jan 16, 2014	14.37	14.67	14.24	14.53
3258	NASDAQ	EXAS	Wed, Jan 15, 2014	14.71	14.72	14.18	14.47
3257	NASDAQ	EXAS	Tue, Jan 14, 2014	14.14	14.62	13.83	14.61
3256	NASDAQ	EXAS	Mon, Jan 13, 2014	14.72	14.85	13.77	14.03
3255	NASDAQ	EXAS	Fri, Jan 10, 2014	13.80	14.14	13.66	13.96
3254	NASDAQ	EXAS	Thu, Jan 9, 2014	13.79	13.99	13.62	13.76
3253	NASDAQ	EXAS	Wed, Jan 8, 2014	13.68	13.75	13.38	13.51
3252	NASDAQ	EXAS	Tue, Jan 7, 2014	13.03	13.75	12.86	13.70
3251	NASDAQ	EXAS	Mon, Jan 6, 2014	12.12	12.91	11.90	12.86
3250	NASDAQ	EXAS	Fri, Jan 3, 2014	11.91	12.11	11.81	12.08
3249	NASDAQ	EXAS	Thu, Jan 2, 2014	11.63	12.16	11.63	11.82
3248	NASDAQ	EXAS	Tue, Dec 31, 2013	12.14	12.21	11.53	11.75
3247	NASDAQ	EXAS	Mon, Dec 30, 2013	12.25	12.46	12.10	12.28
3246	NASDAQ	EXAS	Fri, Dec 27, 2013	12.26	12.30	12.07	12.24
3245	NASDAQ	EXAS	Thu, Dec 26, 2013	12.45	12.59	12.21	12.22
3244	NASDAQ	EXAS	Tue, Dec 24, 2013	12.40	12.59	12.36	12.45
3243	NASDAQ	EXAS	Mon, Dec 23, 2013	12.19	12.53	12.04	12.40
3242	NASDAQ	EXAS	Fri, Dec 20, 2013	12.00	12.16	11.84	12.06
3241	NASDAQ	EXAS	Thu, Dec 19, 2013	11.96	12.15	11.75	11.94
3240	NASDAQ	EXAS	Wed, Dec 18, 2013	11.84	12.04	11.75	12.01
3239	NASDAQ	EXAS	Tue, Dec 17, 2013	12.04	12.13	11.73	11.79
3238	NASDAQ	EXAS	Mon, Dec 16, 2013	12.19	12.27	11.76	12.04
3237	NASDAQ	EXAS	Fri, Dec 13, 2013	11.85	12.17	11.57	12.14
3236	NASDAQ	EXAS	Thu, Dec 12, 2013	11.85	11.98	11.70	11.84
3235	NASDAQ	EXAS	Wed, Dec 11, 2013	12.03	12.07	11.69	11.88
3234	NASDAQ	EXAS	Tue, Dec 10, 2013	12.21	12.21	11.82	12.04
3233	NASDAQ	EXAS	Mon, Dec 9, 2013	12.17	12.22	11.93	12.22
3232	NASDAQ	EXAS	Fri, Dec 6, 2013	12.37	12.39	12.01	12.12
3231	NASDAQ	EXAS	Thu, Dec 5, 2013	11.83	12.22	11.82	12.21
3230	NASDAQ	EXAS	Wed, Dec 4, 2013	12.24	12.31	11.81	11.86
3229	NASDAQ	EXAS	Tue, Dec 3, 2013	12.37	12.50	12.07	12.24
3228	NASDAQ	EXAS	Mon, Dec 2, 2013	12.26	12.51	12.15	12.42
3227	NASDAQ	EXAS	Fri, Nov 29, 2013	12.32	12.40	12.19	12.28
3226	NASDAQ	EXAS	Wed, Nov 27, 2013	12.02	12.41	11.96	12.24
3225	NASDAQ	EXAS	Tue, Nov 26, 2013	11.98	12.13	11.87	11.99
3224	NASDAQ	EXAS	Mon, Nov 25, 2013	11.87	12.06	11.79	11.95
3223	NASDAQ	EXAS	Fri, Nov 22, 2013	11.56	11.94	11.46	11.81
3222	NASDAQ	EXAS	Thu, Nov 21, 2013	11.14	11.58	11.14	11.53
3221	NASDAQ	EXAS	Wed, Nov 20, 2013	10.81	11.22	10.77	11.07
3220	NASDAQ	EXAS	Tue, Nov 19, 2013	11.13	11.26	10.46	10.79
3219	NASDAQ	EXAS	Mon, Nov 18, 2013	11.64	11.64	11.01	11.15
3218	NASDAQ	EXAS	Fri, Nov 15, 2013	11.39	11.70	11.38	11.60
3217	NASDAQ	EXAS	Thu, Nov 14, 2013	11.53	11.56	11.30	11.40
3216	NASDAQ	EXAS	Wed, Nov 13, 2013	11.39	11.61	11.22	11.54
3215	NASDAQ	EXAS	Tue, Nov 12, 2013	11.73	11.79	11.34	11.52
3214	NASDAQ	EXAS	Mon, Nov 11, 2013	11.40	11.81	11.33	11.76
3213	NASDAQ	EXAS	Fri, Nov 8, 2013	10.84	11.64	10.84	11.39
3212	NASDAQ	EXAS	Thu, Nov 7, 2013	11.14	11.23	10.77	10.80
3211	NASDAQ	EXAS	Wed, Nov 6, 2013	11.34	11.34	10.99	11.11
3210	NASDAQ	EXAS	Tue, Nov 5, 2013	11.29	11.45	11.19	11.24
3209	NASDAQ	EXAS	Mon, Nov 4, 2013	11.00	11.35	10.91	11.34
3208	NASDAQ	EXAS	Fri, Nov 1, 2013	11.03	11.07	10.86	10.93
3207	NASDAQ	EXAS	Thu, Oct 31, 2013	11.00	11.22	10.85	11.02
3206	NASDAQ	EXAS	Wed, Oct 30, 2013	11.07	11.15	10.90	11.00
3205	NASDAQ	EXAS	Tue, Oct 29, 2013	11.18	11.69	10.84	11.03
3204	NASDAQ	EXAS	Mon, Oct 28, 2013	11.13	11.25	10.90	11.12
3203	NASDAQ	EXAS	Fri, Oct 25, 2013	11.17	11.24	10.88	11.09
3202	NASDAQ	EXAS	Thu, Oct 24, 2013	10.96	11.24	10.96	11.14
3201	NASDAQ	EXAS	Wed, Oct 23, 2013	10.90	10.99	10.66	10.95
3200	NASDAQ	EXAS	Tue, Oct 22, 2013	10.73	11.03	10.71	10.95
3199	NASDAQ	EXAS	Mon, Oct 21, 2013	11.28	11.43	10.61	10.68
3198	NASDAQ	EXAS	Fri, Oct 18, 2013	11.35	11.35	10.98	11.26
3197	NASDAQ	EXAS	Thu, Oct 17, 2013	10.59	11.35	10.56	11.25
3196	NASDAQ	EXAS	Wed, Oct 16, 2013	10.31	10.60	10.11	10.59
3195	NASDAQ	EXAS	Tue, Oct 15, 2013	10.11	10.22	9.98	10.02
3194	NASDAQ	EXAS	Mon, Oct 14, 2013	9.94	10.16	9.82	10.13
3193	NASDAQ	EXAS	Fri, Oct 11, 2013	9.82	10.02	9.66	10.01
3192	NASDAQ	EXAS	Thu, Oct 10, 2013	9.67	10.06	9.59	9.83
3191	NASDAQ	EXAS	Wed, Oct 9, 2013	10.00	10.00	9.53	9.54
3190	NASDAQ	EXAS	Tue, Oct 8, 2013	11.23	11.25	9.75	9.99
3189	NASDAQ	EXAS	Mon, Oct 7, 2013	11.68	11.75	11.13	11.26
3188	NASDAQ	EXAS	Fri, Oct 4, 2013	11.76	11.86	11.71	11.80
3187	NASDAQ	EXAS	Thu, Oct 3, 2013	11.98	12.03	11.75	11.79
3186	NASDAQ	EXAS	Wed, Oct 2, 2013	12.07	12.11	11.92	12.01
3185	NASDAQ	EXAS	Tue, Oct 1, 2013	11.82	12.16	11.71	12.14
3184	NASDAQ	EXAS	Mon, Sep 30, 2013	11.93	12.32	11.65	11.80
3183	NASDAQ	EXAS	Fri, Sep 27, 2013	11.93	12.19	11.90	12.03
3182	NASDAQ	EXAS	Thu, Sep 26, 2013	11.84	12.11	11.84	12.02
3181	NASDAQ	EXAS	Wed, Sep 25, 2013	12.28	12.36	11.80	11.82
3180	NASDAQ	EXAS	Tue, Sep 24, 2013	12.07	12.32	11.97	12.25
3179	NASDAQ	EXAS	Mon, Sep 23, 2013	12.13	12.15	11.80	12.08
3178	NASDAQ	EXAS	Fri, Sep 20, 2013	12.36	12.53	12.06	12.19
3177	NASDAQ	EXAS	Thu, Sep 19, 2013	12.69	12.75	12.14	12.37
3176	NASDAQ	EXAS	Wed, Sep 18, 2013	12.69	12.83	12.50	12.68
3175	NASDAQ	EXAS	Tue, Sep 17, 2013	12.61	12.75	12.51	12.70
3174	NASDAQ	EXAS	Mon, Sep 16, 2013	12.76	12.84	12.48	12.60
3173	NASDAQ	EXAS	Fri, Sep 13, 2013	12.90	12.90	12.46	12.62
3172	NASDAQ	EXAS	Thu, Sep 12, 2013	12.90	12.98	12.69	12.89
3171	NASDAQ	EXAS	Wed, Sep 11, 2013	12.77	13.02	12.50	12.95
3170	NASDAQ	EXAS	Tue, Sep 10, 2013	12.78	13.07	12.72	12.83
3169	NASDAQ	EXAS	Mon, Sep 9, 2013	12.35	12.58	12.30	12.56
3168	NASDAQ	EXAS	Fri, Sep 6, 2013	12.36	12.49	11.98	12.30
3167	NASDAQ	EXAS	Thu, Sep 5, 2013	11.98	12.46	11.90	12.31
3166	NASDAQ	EXAS	Wed, Sep 4, 2013	11.86	12.12	11.70	11.98
3165	NASDAQ	EXAS	Tue, Sep 3, 2013	11.63	11.99	11.58	11.83
3164	NASDAQ	EXAS	Fri, Aug 30, 2013	11.68	11.76	11.47	11.57
3163	NASDAQ	EXAS	Thu, Aug 29, 2013	11.61	11.93	11.60	11.71
3162	NASDAQ	EXAS	Wed, Aug 28, 2013	11.66	11.83	11.61	11.65
3161	NASDAQ	EXAS	Tue, Aug 27, 2013	11.84	11.90	11.64	11.69
3160	NASDAQ	EXAS	Mon, Aug 26, 2013	11.87	12.12	11.75	12.00
3159	NASDAQ	EXAS	Fri, Aug 23, 2013	12.03	12.04	11.55	11.87
3158	NASDAQ	EXAS	Thu, Aug 22, 2013	12.09	12.25	11.86	12.01
3157	NASDAQ	EXAS	Wed, Aug 21, 2013	12.18	12.25	11.95	12.04
3156	NASDAQ	EXAS	Tue, Aug 20, 2013	12.27	12.31	12.10	12.22
3155	NASDAQ	EXAS	Mon, Aug 19, 2013	11.91	12.31	11.72	12.27
3154	NASDAQ	EXAS	Fri, Aug 16, 2013	12.14	12.19	11.94	11.95
3153	NASDAQ	EXAS	Thu, Aug 15, 2013	12.72	12.85	12.09	12.16
3152	NASDAQ	EXAS	Wed, Aug 14, 2013	12.89	13.25	12.75	12.83
3151	NASDAQ	EXAS	Tue, Aug 13, 2013	13.21	13.40	12.87	12.93
3150	NASDAQ	EXAS	Mon, Aug 12, 2013	12.96	13.19	12.80	13.17
3149	NASDAQ	EXAS	Fri, Aug 9, 2013	12.95	13.23	12.91	13.04
3148	NASDAQ	EXAS	Thu, Aug 8, 2013	12.64	13.00	12.60	12.95
3147	NASDAQ	EXAS	Wed, Aug 7, 2013	12.84	12.91	12.45	12.59
3146	NASDAQ	EXAS	Tue, Aug 6, 2013	13.13	13.19	12.82	12.92
3145	NASDAQ	EXAS	Mon, Aug 5, 2013	13.17	13.22	12.95	13.13
3144	NASDAQ	EXAS	Fri, Aug 2, 2013	13.44	13.72	13.10	13.23
3143	NASDAQ	EXAS	Thu, Aug 1, 2013	13.83	14.08	13.50	13.55
3142	NASDAQ	EXAS	Wed, Jul 31, 2013	13.33	13.84	13.25	13.72
3141	NASDAQ	EXAS	Tue, Jul 30, 2013	13.14	13.33	13.03	13.31
3140	NASDAQ	EXAS	Mon, Jul 29, 2013	13.14	13.46	12.98	13.09
3139	NASDAQ	EXAS	Fri, Jul 26, 2013	13.10	13.31	12.52	13.22
3138	NASDAQ	EXAS	Thu, Jul 25, 2013	13.02	13.24	12.64	13.09
3137	NASDAQ	EXAS	Wed, Jul 24, 2013	13.52	14.04	12.94	13.17
3136	NASDAQ	EXAS	Tue, Jul 23, 2013	14.08	14.30	13.38	13.48
3135	NASDAQ	EXAS	Mon, Jul 22, 2013	14.44	14.53	14.08	14.32
3134	NASDAQ	EXAS	Fri, Jul 19, 2013	13.66	14.50	13.66	14.47
3133	NASDAQ	EXAS	Thu, Jul 18, 2013	13.46	13.78	13.32	13.74
3132	NASDAQ	EXAS	Wed, Jul 17, 2013	13.22	13.44	13.11	13.30
3131	NASDAQ	EXAS	Tue, Jul 16, 2013	13.75	13.77	12.90	13.25
3130	NASDAQ	EXAS	Mon, Jul 15, 2013	13.82	13.85	13.65	13.74
3129	NASDAQ	EXAS	Fri, Jul 12, 2013	14.02	14.12	13.67	13.85
3128	NASDAQ	EXAS	Thu, Jul 11, 2013	13.93	14.14	13.77	13.85
3127	NASDAQ	EXAS	Wed, Jul 10, 2013	13.32	13.72	13.32	13.69
3126	NASDAQ	EXAS	Tue, Jul 9, 2013	13.86	14.00	13.29	13.36
3125	NASDAQ	EXAS	Mon, Jul 8, 2013	14.23	14.25	13.66	13.79
3124	NASDAQ	EXAS	Fri, Jul 5, 2013	14.24	14.28	13.94	14.10
3123	NASDAQ	EXAS	Wed, Jul 3, 2013	13.94	14.12	13.67	13.95
3122	NASDAQ	EXAS	Tue, Jul 2, 2013	14.48	14.63	13.99	14.05
3121	NASDAQ	EXAS	Mon, Jul 1, 2013	13.98	14.70	13.91	14.44
3120	NASDAQ	EXAS	Fri, Jun 28, 2013	13.85	14.17	13.73	13.91
3119	NASDAQ	EXAS	Thu, Jun 27, 2013	13.55	14.05	13.50	13.87
3118	NASDAQ	EXAS	Wed, Jun 26, 2013	13.35	13.57	13.24	13.39
3117	NASDAQ	EXAS	Tue, Jun 25, 2013	13.16	13.36	13.03	13.25
3116	NASDAQ	EXAS	Mon, Jun 24, 2013	12.91	13.14	12.67	12.97
3115	NASDAQ	EXAS	Fri, Jun 21, 2013	12.62	13.08	12.41	13.04
3114	NASDAQ	EXAS	Thu, Jun 20, 2013	12.72	12.86	12.47	12.60
3113	NASDAQ	EXAS	Wed, Jun 19, 2013	12.87	13.16	12.60	12.90
3112	NASDAQ	EXAS	Tue, Jun 18, 2013	12.54	12.99	12.41	12.83
3111	NASDAQ	EXAS	Mon, Jun 17, 2013	12.43	12.70	12.35	12.59
3110	NASDAQ	EXAS	Fri, Jun 14, 2013	13.16	13.21	12.31	12.34
3109	NASDAQ	EXAS	Thu, Jun 13, 2013	12.84	13.21	12.61	13.05
3108	NASDAQ	EXAS	Wed, Jun 12, 2013	13.50	13.83	13.00	13.05
3107	NASDAQ	EXAS	Tue, Jun 11, 2013	13.40	14.42	13.15	13.43
3106	NASDAQ	EXAS	Mon, Jun 10, 2013	12.94	13.56	12.81	13.49
3105	NASDAQ	EXAS	Fri, Jun 7, 2013	12.17	12.99	12.00	12.91
3104	NASDAQ	EXAS	Thu, Jun 6, 2013	11.88	12.10	11.80	12.05
3103	NASDAQ	EXAS	Wed, Jun 5, 2013	11.50	11.86	11.41	11.84
3102	NASDAQ	EXAS	Tue, Jun 4, 2013	11.56	11.88	11.37	11.55
3101	NASDAQ	EXAS	Mon, Jun 3, 2013	11.31	11.58	11.07	11.56
3100	NASDAQ	EXAS	Fri, May 31, 2013	11.31	11.49	11.10	11.24
3099	NASDAQ	EXAS	Thu, May 30, 2013	11.13	11.42	11.05	11.24
3098	NASDAQ	EXAS	Wed, May 29, 2013	11.19	11.27	10.82	11.12
3097	NASDAQ	EXAS	Tue, May 28, 2013	10.86	11.40	10.74	11.25
3096	NASDAQ	EXAS	Fri, May 24, 2013	10.50	10.75	10.48	10.69
3095	NASDAQ	EXAS	Thu, May 23, 2013	10.35	10.69	10.31	10.54
3094	NASDAQ	EXAS	Wed, May 22, 2013	10.80	10.95	10.44	10.58
3093	NASDAQ	EXAS	Tue, May 21, 2013	10.64	10.97	10.60	10.76
3092	NASDAQ	EXAS	Mon, May 20, 2013	10.50	10.80	10.36	10.62
3091	NASDAQ	EXAS	Fri, May 17, 2013	10.84	10.92	10.42	10.56
3090	NASDAQ	EXAS	Thu, May 16, 2013	10.47	11.03	10.42	10.82
3089	NASDAQ	EXAS	Wed, May 15, 2013	10.24	10.74	10.24	10.53
3088	NASDAQ	EXAS	Tue, May 14, 2013	9.96	10.47	9.91	10.25
3087	NASDAQ	EXAS	Mon, May 13, 2013	9.92	10.16	9.82	9.92
3086	NASDAQ	EXAS	Fri, May 10, 2013	9.89	10.05	9.79	9.92
3085	NASDAQ	EXAS	Thu, May 9, 2013	9.88	9.98	9.76	9.89
3084	NASDAQ	EXAS	Wed, May 8, 2013	9.77	9.89	9.60	9.86
3083	NASDAQ	EXAS	Tue, May 7, 2013	9.71	9.88	9.67	9.81
3082	NASDAQ	EXAS	Mon, May 6, 2013	9.71	9.79	9.38	9.65
3081	NASDAQ	EXAS	Fri, May 3, 2013	9.64	9.89	9.62	9.72
3080	NASDAQ	EXAS	Thu, May 2, 2013	9.10	9.60	9.05	9.56
3079	NASDAQ	EXAS	Wed, May 1, 2013	9.30	9.55	8.86	9.05
3078	NASDAQ	EXAS	Tue, Apr 30, 2013	9.24	9.35	9.04	9.34
3077	NASDAQ	EXAS	Mon, Apr 29, 2013	8.85	9.27	8.81	9.24
3076	NASDAQ	EXAS	Fri, Apr 26, 2013	8.81	8.95	8.49	8.85
3075	NASDAQ	EXAS	Thu, Apr 25, 2013	8.14	9.00	8.04	8.94
3074	NASDAQ	EXAS	Wed, Apr 24, 2013	8.12	8.25	7.69	8.14
3073	NASDAQ	EXAS	Tue, Apr 23, 2013	8.78	9.00	8.03	8.21
3072	NASDAQ	EXAS	Mon, Apr 22, 2013	9.07	9.14	8.71	8.75
3071	NASDAQ	EXAS	Fri, Apr 19, 2013	8.73	9.54	8.44	9.23
3070	NASDAQ	EXAS	Thu, Apr 18, 2013	7.10	8.99	6.93	8.84
3069	NASDAQ	EXAS	Wed, Apr 17, 2013	10.12	10.13	9.74	9.97
3068	NASDAQ	EXAS	Tue, Apr 16, 2013	10.24	10.31	9.80	10.24
3067	NASDAQ	EXAS	Mon, Apr 15, 2013	10.62	10.67	10.02	10.10
3066	NASDAQ	EXAS	Fri, Apr 12, 2013	10.71	10.79	10.45	10.63
3065	NASDAQ	EXAS	Thu, Apr 11, 2013	10.73	10.94	10.55	10.72
3064	NASDAQ	EXAS	Wed, Apr 10, 2013	10.47	10.83	10.36	10.73
3063	NASDAQ	EXAS	Tue, Apr 9, 2013	9.86	10.53	9.86	10.35
3062	NASDAQ	EXAS	Mon, Apr 8, 2013	10.27	10.27	9.68	9.85
3061	NASDAQ	EXAS	Fri, Apr 5, 2013	9.86	10.02	9.72	9.99
3060	NASDAQ	EXAS	Thu, Apr 4, 2013	9.51	10.12	9.51	10.00
3059	NASDAQ	EXAS	Wed, Apr 3, 2013	9.61	9.62	9.31	9.53
3058	NASDAQ	EXAS	Tue, Apr 2, 2013	9.82	9.93	9.58	9.62
3057	NASDAQ	EXAS	Mon, Apr 1, 2013	9.80	9.99	9.67	9.78
3056	NASDAQ	EXAS	Thu, Mar 28, 2013	9.94	9.99	9.75	9.80
3055	NASDAQ	EXAS	Wed, Mar 27, 2013	9.93	9.97	9.78	9.89
3054	NASDAQ	EXAS	Tue, Mar 26, 2013	10.09	10.22	9.75	10.01
3053	NASDAQ	EXAS	Mon, Mar 25, 2013	10.07	10.12	9.95	10.07
3052	NASDAQ	EXAS	Fri, Mar 22, 2013	10.06	10.15	10.00	10.07
3051	NASDAQ	EXAS	Thu, Mar 21, 2013	9.73	10.15	9.73	10.01
3050	NASDAQ	EXAS	Wed, Mar 20, 2013	9.86	9.89	9.67	9.76
3049	NASDAQ	EXAS	Tue, Mar 19, 2013	9.84	9.89	9.62	9.75
3048	NASDAQ	EXAS	Mon, Mar 18, 2013	10.01	10.08	9.80	9.84
3047	NASDAQ	EXAS	Fri, Mar 15, 2013	10.11	10.27	10.00	10.09
3046	NASDAQ	EXAS	Thu, Mar 14, 2013	10.19	10.30	10.03	10.14
3045	NASDAQ	EXAS	Wed, Mar 13, 2013	10.33	10.35	10.15	10.19
3044	NASDAQ	EXAS	Tue, Mar 12, 2013	10.76	10.77	9.81	10.31
3043	NASDAQ	EXAS	Mon, Mar 11, 2013	10.98	10.98	10.74	10.77
3042	NASDAQ	EXAS	Fri, Mar 8, 2013	10.94	11.00	10.82	10.95
3041	NASDAQ	EXAS	Thu, Mar 7, 2013	10.85	10.96	10.82	10.91
3040	NASDAQ	EXAS	Wed, Mar 6, 2013	10.91	10.96	10.78	10.86
3039	NASDAQ	EXAS	Tue, Mar 5, 2013	11.01	11.06	10.78	10.90
3038	NASDAQ	EXAS	Mon, Mar 4, 2013	10.92	11.03	10.79	10.98
3037	NASDAQ	EXAS	Fri, Mar 1, 2013	10.60	11.00	10.56	10.98
3036	NASDAQ	EXAS	Thu, Feb 28, 2013	10.68	10.94	10.65	10.70
3035	NASDAQ	EXAS	Wed, Feb 27, 2013	10.92	11.04	10.60	10.69
3034	NASDAQ	EXAS	Tue, Feb 26, 2013	10.60	11.04	10.45	10.87
3033	NASDAQ	EXAS	Mon, Feb 25, 2013	10.87	10.93	10.50	10.50
3032	NASDAQ	EXAS	Fri, Feb 22, 2013	10.42	10.83	10.36	10.82
3031	NASDAQ	EXAS	Thu, Feb 21, 2013	10.72	10.73	10.19	10.34
3030	NASDAQ	EXAS	Wed, Feb 20, 2013	11.35	11.35	10.56	10.57
3029	NASDAQ	EXAS	Tue, Feb 19, 2013	11.26	11.41	11.25	11.35
3028	NASDAQ	EXAS	Fri, Feb 15, 2013	11.22	11.44	11.16	11.22
3027	NASDAQ	EXAS	Thu, Feb 14, 2013	11.08	11.15	11.00	11.15
3026	NASDAQ	EXAS	Wed, Feb 13, 2013	11.05	11.08	10.97	11.07
3025	NASDAQ	EXAS	Tue, Feb 12, 2013	10.98	11.03	10.93	11.00
3024	NASDAQ	EXAS	Mon, Feb 11, 2013	10.90	11.00	10.81	10.96
3023	NASDAQ	EXAS	Fri, Feb 8, 2013	10.90	11.00	10.83	10.87
3022	NASDAQ	EXAS	Thu, Feb 7, 2013	11.13	11.13	10.85	10.86
3021	NASDAQ	EXAS	Wed, Feb 6, 2013	11.08	11.18	11.05	11.11
3020	NASDAQ	EXAS	Tue, Feb 5, 2013	11.12	11.28	11.02	11.13
3019	NASDAQ	EXAS	Mon, Feb 4, 2013	11.19	11.20	10.99	11.09
3018	NASDAQ	EXAS	Fri, Feb 1, 2013	11.09	11.29	10.96	11.25
3017	NASDAQ	EXAS	Thu, Jan 31, 2013	10.84	11.10	10.78	11.02
3016	NASDAQ	EXAS	Wed, Jan 30, 2013	11.07	11.23	10.76	10.82
3015	NASDAQ	EXAS	Tue, Jan 29, 2013	11.37	11.40	10.95	11.10
3014	NASDAQ	EXAS	Mon, Jan 28, 2013	11.42	11.53	11.25	11.40
3013	NASDAQ	EXAS	Fri, Jan 25, 2013	11.46	11.52	11.35	11.42
3012	NASDAQ	EXAS	Thu, Jan 24, 2013	11.25	11.56	11.17	11.45
3011	NASDAQ	EXAS	Wed, Jan 23, 2013	11.35	11.44	11.19	11.25
3010	NASDAQ	EXAS	Tue, Jan 22, 2013	11.44	11.50	11.30	11.35
3009	NASDAQ	EXAS	Fri, Jan 18, 2013	11.51	11.53	11.28	11.47
3008	NASDAQ	EXAS	Thu, Jan 17, 2013	11.69	11.75	11.48	11.49
3007	NASDAQ	EXAS	Wed, Jan 16, 2013	11.63	11.70	11.50	11.59
3006	NASDAQ	EXAS	Tue, Jan 15, 2013	11.46	11.73	11.40	11.69
3005	NASDAQ	EXAS	Mon, Jan 14, 2013	11.60	11.63	11.46	11.50
3004	NASDAQ	EXAS	Fri, Jan 11, 2013	11.75	11.84	11.59	11.59
3003	NASDAQ	EXAS	Thu, Jan 10, 2013	11.80	11.87	11.56	11.73
3002	NASDAQ	EXAS	Wed, Jan 9, 2013	11.98	11.98	11.60	11.69
3001	NASDAQ	EXAS	Tue, Jan 8, 2013	11.57	11.88	11.51	11.82
3000	NASDAQ	EXAS	Mon, Jan 7, 2013	11.04	11.49	11.04	11.47
2999	NASDAQ	EXAS	Fri, Jan 4, 2013	11.16	11.16	10.95	11.06
2998	NASDAQ	EXAS	Thu, Jan 3, 2013	11.03	11.26	10.90	11.08
2997	NASDAQ	EXAS	Wed, Jan 2, 2013	10.86	11.08	10.70	11.05
2996	NASDAQ	EXAS	Mon, Dec 31, 2012	10.40	10.65	10.05	10.59
2995	NASDAQ	EXAS	Fri, Dec 28, 2012	10.43	10.60	10.40	10.45
2994	NASDAQ	EXAS	Thu, Dec 27, 2012	10.53	10.75	10.34	10.49
2993	NASDAQ	EXAS	Wed, Dec 26, 2012	10.69	10.78	10.44	10.59
2992	NASDAQ	EXAS	Mon, Dec 24, 2012	10.73	10.73	10.54	10.71
2991	NASDAQ	EXAS	Fri, Dec 21, 2012	10.99	10.99	10.54	10.71
2990	NASDAQ	EXAS	Thu, Dec 20, 2012	10.44	10.97	10.30	10.95
2989	NASDAQ	EXAS	Wed, Dec 19, 2012	10.55	10.60	10.12	10.23
2988	NASDAQ	EXAS	Tue, Dec 18, 2012	10.28	10.64	10.28	10.58
2987	NASDAQ	EXAS	Mon, Dec 17, 2012	9.98	10.29	9.89	10.29
2986	NASDAQ	EXAS	Fri, Dec 14, 2012	10.14	10.33	9.90	9.96
2985	NASDAQ	EXAS	Thu, Dec 13, 2012	10.19	10.32	10.11	10.19
2984	NASDAQ	EXAS	Wed, Dec 12, 2012	10.40	10.40	10.15	10.20
2983	NASDAQ	EXAS	Tue, Dec 11, 2012	9.99	10.41	9.94	10.35
2982	NASDAQ	EXAS	Mon, Dec 10, 2012	9.97	10.05	9.81	9.90
2981	NASDAQ	EXAS	Fri, Dec 7, 2012	10.07	10.10	9.80	9.95
2980	NASDAQ	EXAS	Thu, Dec 6, 2012	9.66	10.06	9.65	9.99
2979	NASDAQ	EXAS	Wed, Dec 5, 2012	9.74	10.00	9.69	9.69
2978	NASDAQ	EXAS	Tue, Dec 4, 2012	9.69	9.84	9.56	9.69
2977	NASDAQ	EXAS	Mon, Dec 3, 2012	10.00	10.03	9.58	9.71
2976	NASDAQ	EXAS	Fri, Nov 30, 2012	9.70	9.89	9.50	9.81
2975	NASDAQ	EXAS	Thu, Nov 29, 2012	9.50	9.72	9.46	9.66
2974	NASDAQ	EXAS	Wed, Nov 28, 2012	9.31	9.42	9.02	9.40
2973	NASDAQ	EXAS	Tue, Nov 27, 2012	9.51	9.56	9.19	9.32
2972	NASDAQ	EXAS	Mon, Nov 26, 2012	9.54	9.56	9.37	9.49
2971	NASDAQ	EXAS	Fri, Nov 23, 2012	9.28	9.55	9.25	9.55
2970	NASDAQ	EXAS	Wed, Nov 21, 2012	9.22	9.28	9.14	9.27
2969	NASDAQ	EXAS	Tue, Nov 20, 2012	9.30	9.42	9.10	9.17
2968	NASDAQ	EXAS	Mon, Nov 19, 2012	9.66	9.66	9.08	9.26
2967	NASDAQ	EXAS	Fri, Nov 16, 2012	9.09	9.66	9.02	9.54
2966	NASDAQ	EXAS	Thu, Nov 15, 2012	9.01	9.15	8.99	9.02
2965	NASDAQ	EXAS	Wed, Nov 14, 2012	9.33	9.34	8.89	8.98
2964	NASDAQ	EXAS	Tue, Nov 13, 2012	9.22	9.32	9.09	9.28
2963	NASDAQ	EXAS	Mon, Nov 12, 2012	9.27	9.37	9.15	9.27
2962	NASDAQ	EXAS	Fri, Nov 9, 2012	9.08	9.38	9.04	9.22
2961	NASDAQ	EXAS	Thu, Nov 8, 2012	9.13	9.24	8.99	9.09
2960	NASDAQ	EXAS	Wed, Nov 7, 2012	9.25	9.49	9.04	9.11
2959	NASDAQ	EXAS	Tue, Nov 6, 2012	9.54	9.64	9.24	9.33
2958	NASDAQ	EXAS	Mon, Nov 5, 2012	9.14	9.82	9.10	9.55
2957	NASDAQ	EXAS	Fri, Nov 2, 2012	9.08	9.18	9.01	9.03
2956	NASDAQ	EXAS	Thu, Nov 1, 2012	9.42	9.50	9.01	9.06
2955	NASDAQ	EXAS	Wed, Oct 31, 2012	9.20	9.55	9.11	9.46
2954	NASDAQ	EXAS	Fri, Oct 26, 2012	9.36	9.53	9.23	9.41
2953	NASDAQ	EXAS	Thu, Oct 25, 2012	9.22	9.45	9.13	9.44
2952	NASDAQ	EXAS	Wed, Oct 24, 2012	9.23	9.36	9.13	9.15
2951	NASDAQ	EXAS	Tue, Oct 23, 2012	9.27	9.29	8.87	9.24
2950	NASDAQ	EXAS	Mon, Oct 22, 2012	9.86	9.99	9.26	9.40
2949	NASDAQ	EXAS	Fri, Oct 19, 2012	9.97	10.08	9.71	9.84
2948	NASDAQ	EXAS	Thu, Oct 18, 2012	10.11	10.18	9.95	10.00
2947	NASDAQ	EXAS	Wed, Oct 17, 2012	10.22	10.31	10.00	10.15
2946	NASDAQ	EXAS	Tue, Oct 16, 2012	10.29	10.91	9.63	10.05
2945	NASDAQ	EXAS	Mon, Oct 15, 2012	10.64	10.70	10.22	10.28
2944	NASDAQ	EXAS	Fri, Oct 12, 2012	11.32	11.60	10.52	10.65
2943	NASDAQ	EXAS	Thu, Oct 11, 2012	11.75	11.84	11.58	11.60
2942	NASDAQ	EXAS	Wed, Oct 10, 2012	11.33	11.70	11.33	11.67
2941	NASDAQ	EXAS	Tue, Oct 9, 2012	11.93	11.95	11.29	11.32
2940	NASDAQ	EXAS	Mon, Oct 8, 2012	12.30	12.30	11.83	11.89
2939	NASDAQ	EXAS	Fri, Oct 5, 2012	11.43	11.74	11.36	11.63
2938	NASDAQ	EXAS	Thu, Oct 4, 2012	11.38	11.38	11.20	11.36
2937	NASDAQ	EXAS	Wed, Oct 3, 2012	11.33	11.47	11.22	11.30
2936	NASDAQ	EXAS	Tue, Oct 2, 2012	11.22	11.50	11.16	11.32
2935	NASDAQ	EXAS	Mon, Oct 1, 2012	11.06	11.27	11.04	11.17
2934	NASDAQ	EXAS	Fri, Sep 28, 2012	10.92	11.12	10.79	11.00
2933	NASDAQ	EXAS	Thu, Sep 27, 2012	11.01	11.10	10.78	10.95
2932	NASDAQ	EXAS	Wed, Sep 26, 2012	11.27	11.40	10.88	10.97
2931	NASDAQ	EXAS	Tue, Sep 25, 2012	10.94	11.30	10.85	11.27
2930	NASDAQ	EXAS	Mon, Sep 24, 2012	10.80	10.99	10.56	10.90
2929	NASDAQ	EXAS	Fri, Sep 21, 2012	10.89	10.95	10.76	10.85
2928	NASDAQ	EXAS	Thu, Sep 20, 2012	10.63	10.87	10.63	10.76
2927	NASDAQ	EXAS	Wed, Sep 19, 2012	10.49	10.73	10.43	10.73
2926	NASDAQ	EXAS	Tue, Sep 18, 2012	10.30	10.46	10.23	10.45
2925	NASDAQ	EXAS	Mon, Sep 17, 2012	10.29	10.35	10.18	10.28
2924	NASDAQ	EXAS	Fri, Sep 14, 2012	10.42	10.50	10.25	10.32
2923	NASDAQ	EXAS	Thu, Sep 13, 2012	10.27	10.60	10.25	10.41
2922	NASDAQ	EXAS	Wed, Sep 12, 2012	10.40	10.49	10.24	10.27
2921	NASDAQ	EXAS	Tue, Sep 11, 2012	10.39	10.50	10.29	10.37
2920	NASDAQ	EXAS	Mon, Sep 10, 2012	10.31	10.43	10.17	10.35
2919	NASDAQ	EXAS	Fri, Sep 7, 2012	10.47	10.50	10.28	10.31
2918	NASDAQ	EXAS	Thu, Sep 6, 2012	10.24	10.49	10.18	10.44
2917	NASDAQ	EXAS	Wed, Sep 5, 2012	10.07	10.24	10.06	10.15
2916	NASDAQ	EXAS	Tue, Sep 4, 2012	9.98	10.17	9.84	10.11
2915	NASDAQ	EXAS	Fri, Aug 31, 2012	10.13	10.13	9.90	9.93
2914	NASDAQ	EXAS	Thu, Aug 30, 2012	10.14	10.21	10.00	10.02
2913	NASDAQ	EXAS	Wed, Aug 29, 2012	10.40	10.42	10.16	10.17
2912	NASDAQ	EXAS	Tue, Aug 28, 2012	10.27	10.50	10.24	10.36
2911	NASDAQ	EXAS	Mon, Aug 27, 2012	10.06	10.28	9.95	10.26
2910	NASDAQ	EXAS	Fri, Aug 24, 2012	9.92	10.01	9.87	9.99
2909	NASDAQ	EXAS	Thu, Aug 23, 2012	10.01	10.16	9.93	9.97
2908	NASDAQ	EXAS	Wed, Aug 22, 2012	10.15	10.25	10.01	10.03
2907	NASDAQ	EXAS	Tue, Aug 21, 2012	10.59	10.60	10.01	10.14
2906	NASDAQ	EXAS	Mon, Aug 20, 2012	10.56	10.63	10.37	10.52
2905	NASDAQ	EXAS	Fri, Aug 17, 2012	10.55	10.60	10.35	10.60
2904	NASDAQ	EXAS	Thu, Aug 16, 2012	10.35	10.63	10.25	10.59
2903	NASDAQ	EXAS	Wed, Aug 15, 2012	10.23	10.45	10.18	10.34
2902	NASDAQ	EXAS	Tue, Aug 14, 2012	10.30	10.39	10.21	10.24
2901	NASDAQ	EXAS	Mon, Aug 13, 2012	10.39	10.42	10.16	10.24
2900	NASDAQ	EXAS	Fri, Aug 10, 2012	10.10	10.48	10.08	10.39
2899	NASDAQ	EXAS	Thu, Aug 9, 2012	10.06	10.23	9.95	10.07
2898	NASDAQ	EXAS	Wed, Aug 8, 2012	9.95	10.20	9.80	10.05
2897	NASDAQ	EXAS	Tue, Aug 7, 2012	10.67	10.68	10.27	10.29
2896	NASDAQ	EXAS	Mon, Aug 6, 2012	10.42	10.80	10.42	10.63
2895	NASDAQ	EXAS	Fri, Aug 3, 2012	10.28	10.46	10.21	10.38
2894	NASDAQ	EXAS	Thu, Aug 2, 2012	10.11	10.30	9.96	10.09
2893	NASDAQ	EXAS	Wed, Aug 1, 2012	10.30	10.46	10.13	10.14
2892	NASDAQ	EXAS	Tue, Jul 31, 2012	10.25	10.41	10.23	10.25
2891	NASDAQ	EXAS	Mon, Jul 30, 2012	10.57	10.62	10.24	10.25
2890	NASDAQ	EXAS	Fri, Jul 27, 2012	10.19	10.60	10.04	10.56
2889	NASDAQ	EXAS	Thu, Jul 26, 2012	10.15	10.37	10.07	10.18
2888	NASDAQ	EXAS	Wed, Jul 25, 2012	10.04	10.20	9.89	10.02
2887	NASDAQ	EXAS	Tue, Jul 24, 2012	10.25	10.33	10.00	10.07
2886	NASDAQ	EXAS	Mon, Jul 23, 2012	10.42	10.42	10.18	10.24
2885	NASDAQ	EXAS	Fri, Jul 20, 2012	10.80	10.88	10.61	10.65
2884	NASDAQ	EXAS	Thu, Jul 19, 2012	10.94	11.02	10.83	10.89
2883	NASDAQ	EXAS	Wed, Jul 18, 2012	11.39	11.39	10.82	10.84
2882	NASDAQ	EXAS	Tue, Jul 17, 2012	11.55	11.69	11.28	11.37
2881	NASDAQ	EXAS	Mon, Jul 16, 2012	11.41	11.54	11.30	11.45
2880	NASDAQ	EXAS	Fri, Jul 13, 2012	11.33	11.57	11.30	11.40
2879	NASDAQ	EXAS	Thu, Jul 12, 2012	11.16	11.30	10.92	11.29
2878	NASDAQ	EXAS	Wed, Jul 11, 2012	11.20	11.31	11.05	11.24
2877	NASDAQ	EXAS	Tue, Jul 10, 2012	11.34	11.40	11.12	11.20
2876	NASDAQ	EXAS	Mon, Jul 9, 2012	11.31	11.36	11.04	11.22
2875	NASDAQ	EXAS	Fri, Jul 6, 2012	11.03	11.34	10.88	11.32
2874	NASDAQ	EXAS	Thu, Jul 5, 2012	11.12	11.26	10.97	11.18
2873	NASDAQ	EXAS	Tue, Jul 3, 2012	11.15	11.30	11.08	11.18
2872	NASDAQ	EXAS	Mon, Jul 2, 2012	10.77	11.11	10.69	11.08
2871	NASDAQ	EXAS	Fri, Jun 29, 2012	10.60	10.75	10.49	10.72
2870	NASDAQ	EXAS	Thu, Jun 28, 2012	10.48	10.55	10.17	10.38
2869	NASDAQ	EXAS	Wed, Jun 27, 2012	10.31	10.65	10.17	10.58
2868	NASDAQ	EXAS	Tue, Jun 26, 2012	10.29	10.33	10.10	10.26
2867	NASDAQ	EXAS	Mon, Jun 25, 2012	10.32	10.45	10.15	10.22
2866	NASDAQ	EXAS	Fri, Jun 22, 2012	10.37	10.52	10.20	10.50
2865	NASDAQ	EXAS	Thu, Jun 21, 2012	10.72	10.86	10.21	10.27
2864	NASDAQ	EXAS	Wed, Jun 20, 2012	10.90	11.05	10.65	10.69
2863	NASDAQ	EXAS	Tue, Jun 19, 2012	10.60	10.91	10.56	10.87
2862	NASDAQ	EXAS	Mon, Jun 18, 2012	10.22	10.59	10.22	10.54
2861	NASDAQ	EXAS	Fri, Jun 15, 2012	10.28	10.35	10.16	10.27
2860	NASDAQ	EXAS	Thu, Jun 14, 2012	9.97	10.22	9.95	10.20
2859	NASDAQ	EXAS	Wed, Jun 13, 2012	9.96	10.19	9.95	10.00
2858	NASDAQ	EXAS	Tue, Jun 12, 2012	9.95	10.01	9.84	9.98
2857	NASDAQ	EXAS	Mon, Jun 11, 2012	10.24	10.25	9.90	9.90
2856	NASDAQ	EXAS	Fri, Jun 8, 2012	9.83	10.23	9.83	10.19
2855	NASDAQ	EXAS	Thu, Jun 7, 2012	9.96	9.97	9.81	9.89
2854	NASDAQ	EXAS	Wed, Jun 6, 2012	10.00	10.01	9.80	9.85
2853	NASDAQ	EXAS	Tue, Jun 5, 2012	9.77	9.96	9.71	9.94
2852	NASDAQ	EXAS	Mon, Jun 4, 2012	9.70	9.84	9.49	9.82
2851	NASDAQ	EXAS	Fri, Jun 1, 2012	9.66	9.79	9.63	9.65
2850	NASDAQ	EXAS	Thu, May 31, 2012	10.00	10.03	9.81	9.88
2849	NASDAQ	EXAS	Wed, May 30, 2012	10.11	10.21	9.88	9.96
2848	NASDAQ	EXAS	Tue, May 29, 2012	10.37	10.37	10.10	10.24
2847	NASDAQ	EXAS	Fri, May 25, 2012	10.18	10.32	10.11	10.24
2846	NASDAQ	EXAS	Thu, May 24, 2012	10.20	10.32	10.00	10.18
2845	NASDAQ	EXAS	Wed, May 23, 2012	10.20	10.25	9.94	10.15
2844	NASDAQ	EXAS	Tue, May 22, 2012	10.19	10.48	10.11	10.27
2843	NASDAQ	EXAS	Mon, May 21, 2012	9.88	10.17	9.77	10.16
2842	NASDAQ	EXAS	Fri, May 18, 2012	9.96	10.05	9.69	9.88
2841	NASDAQ	EXAS	Thu, May 17, 2012	10.19	10.27	9.90	10.01
2840	NASDAQ	EXAS	Wed, May 16, 2012	10.28	10.29	10.10	10.12
2839	NASDAQ	EXAS	Tue, May 15, 2012	10.46	10.58	10.18	10.26
2838	NASDAQ	EXAS	Mon, May 14, 2012	10.59	10.79	10.38	10.49
2837	NASDAQ	EXAS	Fri, May 11, 2012	10.43	10.82	10.43	10.72
2836	NASDAQ	EXAS	Thu, May 10, 2012	10.27	10.53	10.21	10.50
2835	NASDAQ	EXAS	Wed, May 9, 2012	9.96	10.18	9.96	10.16
2834	NASDAQ	EXAS	Tue, May 8, 2012	10.12	10.19	9.88	10.11
2833	NASDAQ	EXAS	Mon, May 7, 2012	9.97	10.36	9.97	10.24
2832	NASDAQ	EXAS	Fri, May 4, 2012	10.07	10.08	9.93	10.03
2831	NASDAQ	EXAS	Thu, May 3, 2012	10.20	10.22	9.90	10.10
2830	NASDAQ	EXAS	Wed, May 2, 2012	10.21	10.49	10.06	10.24
2829	NASDAQ	EXAS	Tue, May 1, 2012	10.71	10.78	10.16	10.33
2828	NASDAQ	EXAS	Mon, Apr 30, 2012	11.02	11.07	10.74	10.77
2827	NASDAQ	EXAS	Fri, Apr 27, 2012	10.84	11.13	10.58	11.03
2826	NASDAQ	EXAS	Thu, Apr 26, 2012	10.72	10.92	10.65	10.88
2825	NASDAQ	EXAS	Wed, Apr 25, 2012	10.68	10.82	10.46	10.72
2824	NASDAQ	EXAS	Tue, Apr 24, 2012	10.18	10.57	10.00	10.56
2823	NASDAQ	EXAS	Mon, Apr 23, 2012	10.05	10.18	9.87	10.17
2822	NASDAQ	EXAS	Fri, Apr 20, 2012	10.23	10.32	10.06	10.15
2821	NASDAQ	EXAS	Thu, Apr 19, 2012	10.31	10.56	10.05	10.08
2820	NASDAQ	EXAS	Wed, Apr 18, 2012	10.43	10.50	10.22	10.26
2819	NASDAQ	EXAS	Tue, Apr 17, 2012	10.30	10.55	10.27	10.49
2818	NASDAQ	EXAS	Mon, Apr 16, 2012	10.01	10.24	9.90	10.22
2817	NASDAQ	EXAS	Fri, Apr 13, 2012	10.09	10.10	9.82	10.00
2816	NASDAQ	EXAS	Thu, Apr 12, 2012	9.97	10.14	9.91	10.10
2815	NASDAQ	EXAS	Wed, Apr 11, 2012	9.69	10.00	9.64	10.00
2814	NASDAQ	EXAS	Tue, Apr 10, 2012	10.02	10.06	9.52	9.55
2813	NASDAQ	EXAS	Mon, Apr 9, 2012	10.23	10.27	10.02	10.08
2812	NASDAQ	EXAS	Thu, Apr 5, 2012	10.19	10.47	10.15	10.44
2811	NASDAQ	EXAS	Wed, Apr 4, 2012	10.33	10.35	10.07	10.24
2810	NASDAQ	EXAS	Tue, Apr 3, 2012	10.73	10.79	10.40	10.47
2809	NASDAQ	EXAS	Mon, Apr 2, 2012	11.15	11.15	10.72	10.76
2808	NASDAQ	EXAS	Fri, Mar 30, 2012	11.11	11.24	11.11	11.16
2807	NASDAQ	EXAS	Thu, Mar 29, 2012	10.72	11.06	10.66	11.03
2806	NASDAQ	EXAS	Wed, Mar 28, 2012	10.27	10.78	10.25	10.77
2805	NASDAQ	EXAS	Tue, Mar 27, 2012	10.24	10.28	10.13	10.22
2804	NASDAQ	EXAS	Mon, Mar 26, 2012	9.93	10.25	9.93	10.24
2803	NASDAQ	EXAS	Fri, Mar 23, 2012	9.69	9.84	9.51	9.82
2802	NASDAQ	EXAS	Thu, Mar 22, 2012	9.60	9.75	9.58	9.70
2801	NASDAQ	EXAS	Wed, Mar 21, 2012	9.86	9.86	9.64	9.72
2800	NASDAQ	EXAS	Tue, Mar 20, 2012	9.98	10.00	9.66	9.80
2799	NASDAQ	EXAS	Mon, Mar 19, 2012	10.00	10.11	9.97	10.04
2798	NASDAQ	EXAS	Fri, Mar 16, 2012	10.06	10.16	9.92	9.96
2797	NASDAQ	EXAS	Thu, Mar 15, 2012	10.02	10.21	9.90	10.02
2796	NASDAQ	EXAS	Wed, Mar 14, 2012	9.95	10.24	9.88	9.99
2795	NASDAQ	EXAS	Tue, Mar 13, 2012	9.68	10.05	9.60	9.96
2794	NASDAQ	EXAS	Mon, Mar 12, 2012	9.50	9.69	9.32	9.60
2793	NASDAQ	EXAS	Fri, Mar 9, 2012	9.17	9.52	9.14	9.47
2792	NASDAQ	EXAS	Thu, Mar 8, 2012	9.11	9.27	9.01	9.18
2791	NASDAQ	EXAS	Wed, Mar 7, 2012	9.02	9.15	8.99	9.00
2790	NASDAQ	EXAS	Tue, Mar 6, 2012	9.18	9.27	8.96	9.01
2789	NASDAQ	EXAS	Mon, Mar 5, 2012	9.57	9.57	9.28	9.32
2788	NASDAQ	EXAS	Fri, Mar 2, 2012	9.67	9.88	9.55	9.61
2787	NASDAQ	EXAS	Thu, Mar 1, 2012	9.42	9.75	9.33	9.69
2786	NASDAQ	EXAS	Wed, Feb 29, 2012	9.46	9.72	9.33	9.39
2785	NASDAQ	EXAS	Tue, Feb 28, 2012	9.09	9.50	9.08	9.47
2784	NASDAQ	EXAS	Mon, Feb 27, 2012	9.30	9.32	9.05	9.07
2783	NASDAQ	EXAS	Fri, Feb 24, 2012	9.25	9.46	9.17	9.32
2782	NASDAQ	EXAS	Thu, Feb 23, 2012	8.86	9.36	8.86	9.19
2781	NASDAQ	EXAS	Wed, Feb 22, 2012	8.85	8.99	8.84	8.86
2780	NASDAQ	EXAS	Tue, Feb 21, 2012	9.32	9.34	8.82	8.89
2779	NASDAQ	EXAS	Fri, Feb 17, 2012	9.31	9.42	9.25	9.31
2778	NASDAQ	EXAS	Thu, Feb 16, 2012	9.00	9.33	8.90	9.33
2777	NASDAQ	EXAS	Wed, Feb 15, 2012	9.15	9.20	8.93	9.04
2776	NASDAQ	EXAS	Tue, Feb 14, 2012	9.07	9.12	8.86	9.12
2775	NASDAQ	EXAS	Mon, Feb 13, 2012	9.13	9.23	8.98	9.07
2774	NASDAQ	EXAS	Fri, Feb 10, 2012	9.07	9.24	8.98	9.00
2773	NASDAQ	EXAS	Thu, Feb 9, 2012	9.36	9.36	9.14	9.15
2772	NASDAQ	EXAS	Wed, Feb 8, 2012	9.41	9.54	9.19	9.32
2771	NASDAQ	EXAS	Tue, Feb 7, 2012	9.53	9.60	9.32	9.40
2770	NASDAQ	EXAS	Mon, Feb 6, 2012	9.42	9.60	9.13	9.52
2769	NASDAQ	EXAS	Fri, Feb 3, 2012	9.50	9.73	9.29	9.48
2768	NASDAQ	EXAS	Thu, Feb 2, 2012	9.46	9.57	9.31	9.36
2767	NASDAQ	EXAS	Wed, Feb 1, 2012	9.39	9.60	9.28	9.47
2766	NASDAQ	EXAS	Tue, Jan 31, 2012	9.17	9.36	9.12	9.34
2765	NASDAQ	EXAS	Mon, Jan 30, 2012	9.23	9.36	9.08	9.10
2764	NASDAQ	EXAS	Fri, Jan 27, 2012	9.33	9.40	9.24	9.35
2763	NASDAQ	EXAS	Thu, Jan 26, 2012	9.27	9.36	9.08	9.34
2762	NASDAQ	EXAS	Wed, Jan 25, 2012	8.98	9.27	8.90	9.23
2761	NASDAQ	EXAS	Tue, Jan 24, 2012	8.71	9.03	8.66	9.01
2760	NASDAQ	EXAS	Mon, Jan 23, 2012	8.93	9.13	8.75	8.77
2759	NASDAQ	EXAS	Fri, Jan 20, 2012	9.07	9.09	8.63	8.92
2758	NASDAQ	EXAS	Thu, Jan 19, 2012	9.38	9.47	9.02	9.07
2757	NASDAQ	EXAS	Wed, Jan 18, 2012	9.60	9.65	9.27	9.35
2756	NASDAQ	EXAS	Tue, Jan 17, 2012	9.50	9.79	9.45	9.62
2755	NASDAQ	EXAS	Fri, Jan 13, 2012	9.40	9.59	9.16	9.39
2754	NASDAQ	EXAS	Thu, Jan 12, 2012	8.95	9.57	8.90	9.49
2753	NASDAQ	EXAS	Wed, Jan 11, 2012	8.88	9.00	8.80	8.95
2752	NASDAQ	EXAS	Tue, Jan 10, 2012	9.00	9.04	8.80	8.90
2751	NASDAQ	EXAS	Mon, Jan 9, 2012	8.42	8.86	8.34	8.83
2750	NASDAQ	EXAS	Fri, Jan 6, 2012	8.41	8.48	8.25	8.34
2749	NASDAQ	EXAS	Thu, Jan 5, 2012	8.09	8.36	7.95	8.25
2748	NASDAQ	EXAS	Wed, Jan 4, 2012	8.00	8.14	7.90	7.93
2747	NASDAQ	EXAS	Tue, Jan 3, 2012	8.28	8.32	8.01	8.07
2746	NASDAQ	EXAS	Fri, Dec 30, 2011	8.08	8.19	8.08	8.12
2745	NASDAQ	EXAS	Thu, Dec 29, 2011	8.08	8.16	8.05	8.12
2744	NASDAQ	EXAS	Wed, Dec 28, 2011	8.16	8.29	8.05	8.07
2743	NASDAQ	EXAS	Tue, Dec 27, 2011	8.00	8.19	8.00	8.19
2742	NASDAQ	EXAS	Fri, Dec 23, 2011	8.12	8.16	8.02	8.07
2741	NASDAQ	EXAS	Thu, Dec 22, 2011	8.10	8.16	8.02	8.13
2740	NASDAQ	EXAS	Wed, Dec 21, 2011	8.15	8.15	7.83	8.07
2739	NASDAQ	EXAS	Tue, Dec 20, 2011	8.06	8.18	7.94	8.16
2738	NASDAQ	EXAS	Mon, Dec 19, 2011	8.09	8.21	7.89	7.91
2737	NASDAQ	EXAS	Fri, Dec 16, 2011	8.05	8.14	7.95	7.99
2736	NASDAQ	EXAS	Thu, Dec 15, 2011	7.98	8.12	7.86	7.98
2735	NASDAQ	EXAS	Wed, Dec 14, 2011	7.89	8.08	7.66	8.03
2734	NASDAQ	EXAS	Tue, Dec 13, 2011	8.09	8.13	7.83	7.90
2733	NASDAQ	EXAS	Mon, Dec 12, 2011	7.86	8.03	7.73	8.03
2732	NASDAQ	EXAS	Fri, Dec 9, 2011	7.77	8.08	7.66	7.97
2731	NASDAQ	EXAS	Thu, Dec 8, 2011	8.11	8.23	8.02	8.03
2730	NASDAQ	EXAS	Wed, Dec 7, 2011	8.13	8.24	7.95	8.18
2729	NASDAQ	EXAS	Tue, Dec 6, 2011	8.00	8.21	7.91	8.15
2728	NASDAQ	EXAS	Mon, Dec 5, 2011	8.56	8.60	8.15	8.39
2727	NASDAQ	EXAS	Fri, Dec 2, 2011	8.49	8.70	8.46	8.54
2726	NASDAQ	EXAS	Thu, Dec 1, 2011	8.50	8.77	8.40	8.43
2725	NASDAQ	EXAS	Wed, Nov 30, 2011	8.39	8.50	8.10	8.49
2724	NASDAQ	EXAS	Tue, Nov 29, 2011	7.93	8.16	7.82	8.13
2723	NASDAQ	EXAS	Mon, Nov 28, 2011	7.84	8.04	7.66	7.93
2722	NASDAQ	EXAS	Fri, Nov 25, 2011	7.60	7.63	7.52	7.53
2721	NASDAQ	EXAS	Wed, Nov 23, 2011	7.95	8.00	7.53	7.66
2720	NASDAQ	EXAS	Tue, Nov 22, 2011	7.89	8.08	7.89	8.08
2719	NASDAQ	EXAS	Mon, Nov 21, 2011	7.67	7.95	7.55	7.90
2718	NASDAQ	EXAS	Fri, Nov 18, 2011	7.87	7.97	7.74	7.79
2717	NASDAQ	EXAS	Thu, Nov 17, 2011	8.27	8.39	7.77	7.82
2716	NASDAQ	EXAS	Wed, Nov 16, 2011	8.04	8.84	8.04	8.29
2715	NASDAQ	EXAS	Tue, Nov 15, 2011	8.05	8.28	8.04	8.18
2714	NASDAQ	EXAS	Mon, Nov 14, 2011	8.13	8.19	8.02	8.11
2713	NASDAQ	EXAS	Fri, Nov 11, 2011	8.08	8.20	8.02	8.17
2712	NASDAQ	EXAS	Thu, Nov 10, 2011	8.01	8.04	7.83	7.95
2711	NASDAQ	EXAS	Wed, Nov 9, 2011	7.93	8.12	7.84	7.90
2710	NASDAQ	EXAS	Tue, Nov 8, 2011	7.95	8.22	7.84	8.20
2709	NASDAQ	EXAS	Mon, Nov 7, 2011	8.01	8.13	7.67	7.88
2708	NASDAQ	EXAS	Fri, Nov 4, 2011	8.10	8.16	7.89	8.03
2707	NASDAQ	EXAS	Thu, Nov 3, 2011	7.97	8.38	7.85	8.22
2706	NASDAQ	EXAS	Wed, Nov 2, 2011	7.76	8.02	7.65	8.00
2705	NASDAQ	EXAS	Tue, Nov 1, 2011	7.70	7.88	7.60	7.64
2704	NASDAQ	EXAS	Mon, Oct 31, 2011	7.93	8.12	7.81	7.95
2703	NASDAQ	EXAS	Fri, Oct 28, 2011	8.13	8.21	7.92	8.07
2702	NASDAQ	EXAS	Thu, Oct 27, 2011	8.19	8.32	7.85	8.16
2701	NASDAQ	EXAS	Wed, Oct 26, 2011	7.80	7.96	7.47	7.93
2700	NASDAQ	EXAS	Tue, Oct 25, 2011	8.07	8.07	7.69	7.73
2699	NASDAQ	EXAS	Mon, Oct 24, 2011	7.91	8.30	7.87	8.12
2698	NASDAQ	EXAS	Fri, Oct 21, 2011	7.93	8.03	7.70	7.92
2697	NASDAQ	EXAS	Thu, Oct 20, 2011	7.70	7.88	7.52	7.77
2696	NASDAQ	EXAS	Wed, Oct 19, 2011	7.75	7.98	7.66	7.72
2695	NASDAQ	EXAS	Tue, Oct 18, 2011	7.71	7.88	7.44	7.74
2694	NASDAQ	EXAS	Mon, Oct 17, 2011	8.03	8.15	7.52	7.70
2693	NASDAQ	EXAS	Fri, Oct 14, 2011	8.22	8.30	8.09	8.13
2692	NASDAQ	EXAS	Thu, Oct 13, 2011	8.02	8.15	7.77	8.14
2691	NASDAQ	EXAS	Wed, Oct 12, 2011	7.95	8.15	7.90	8.06
2690	NASDAQ	EXAS	Tue, Oct 11, 2011	7.53	7.93	7.51	7.88
2689	NASDAQ	EXAS	Mon, Oct 10, 2011	7.43	7.83	7.27	7.63
2688	NASDAQ	EXAS	Fri, Oct 7, 2011	7.15	7.39	6.97	7.25
2687	NASDAQ	EXAS	Thu, Oct 6, 2011	6.94	7.15	6.86	7.15
2686	NASDAQ	EXAS	Wed, Oct 5, 2011	6.67	7.01	6.43	6.97
2685	NASDAQ	EXAS	Tue, Oct 4, 2011	6.17	6.70	6.06	6.67
2684	NASDAQ	EXAS	Mon, Oct 3, 2011	6.54	6.79	6.23	6.24
2683	NASDAQ	EXAS	Fri, Sep 30, 2011	6.52	6.89	6.50	6.63
2682	NASDAQ	EXAS	Thu, Sep 29, 2011	6.85	6.92	6.39	6.65
2681	NASDAQ	EXAS	Wed, Sep 28, 2011	7.07	7.21	6.62	6.62
2680	NASDAQ	EXAS	Tue, Sep 27, 2011	6.99	7.28	6.83	7.09
2679	NASDAQ	EXAS	Mon, Sep 26, 2011	6.67	6.85	6.48	6.79
2678	NASDAQ	EXAS	Fri, Sep 23, 2011	6.72	6.87	6.53	6.64
2677	NASDAQ	EXAS	Thu, Sep 22, 2011	6.79	6.97	6.52	6.73
2676	NASDAQ	EXAS	Wed, Sep 21, 2011	7.41	7.50	6.96	6.97
2675	NASDAQ	EXAS	Tue, Sep 20, 2011	7.95	8.06	7.35	7.40
2674	NASDAQ	EXAS	Mon, Sep 19, 2011	7.73	8.17	7.70	7.98
2673	NASDAQ	EXAS	Fri, Sep 16, 2011	8.50	8.58	7.85	7.93
2672	NASDAQ	EXAS	Thu, Sep 15, 2011	8.25	8.53	8.11	8.50
2671	NASDAQ	EXAS	Wed, Sep 14, 2011	7.99	8.28	7.87	8.14
2670	NASDAQ	EXAS	Tue, Sep 13, 2011	7.88	8.01	7.66	7.94
2669	NASDAQ	EXAS	Mon, Sep 12, 2011	7.46	7.83	7.38	7.82
2668	NASDAQ	EXAS	Fri, Sep 9, 2011	8.00	8.12	7.39	7.63
2667	NASDAQ	EXAS	Thu, Sep 8, 2011	7.86	8.24	7.80	7.85
2666	NASDAQ	EXAS	Wed, Sep 7, 2011	7.73	8.08	7.67	7.95
2665	NASDAQ	EXAS	Tue, Sep 6, 2011	7.26	7.53	7.20	7.51
2664	NASDAQ	EXAS	Fri, Sep 2, 2011	7.52	7.75	7.46	7.61
2663	NASDAQ	EXAS	Thu, Sep 1, 2011	7.72	7.95	7.63	7.78
2662	NASDAQ	EXAS	Wed, Aug 31, 2011	7.83	7.90	7.67	7.73
2661	NASDAQ	EXAS	Tue, Aug 30, 2011	7.71	7.90	7.60	7.78
2660	NASDAQ	EXAS	Mon, Aug 29, 2011	7.35	7.80	7.28	7.80
2659	NASDAQ	EXAS	Fri, Aug 26, 2011	6.95	7.33	6.90	7.24
2658	NASDAQ	EXAS	Thu, Aug 25, 2011	7.63	7.63	7.00	7.02
2657	NASDAQ	EXAS	Wed, Aug 24, 2011	7.58	7.74	7.35	7.53
2656	NASDAQ	EXAS	Tue, Aug 23, 2011	7.07	7.61	7.03	7.56
2655	NASDAQ	EXAS	Mon, Aug 22, 2011	7.24	7.49	6.95	7.01
2654	NASDAQ	EXAS	Fri, Aug 19, 2011	6.88	7.36	6.77	7.04
2653	NASDAQ	EXAS	Thu, Aug 18, 2011	7.31	7.38	6.92	7.05
2652	NASDAQ	EXAS	Wed, Aug 17, 2011	7.70	7.82	7.42	7.59
2651	NASDAQ	EXAS	Tue, Aug 16, 2011	7.40	7.79	7.23	7.61
2650	NASDAQ	EXAS	Mon, Aug 15, 2011	6.74	7.48	6.69	7.47
2649	NASDAQ	EXAS	Fri, Aug 12, 2011	6.52	6.59	6.36	6.44
2648	NASDAQ	EXAS	Thu, Aug 11, 2011	6.30	6.44	6.06	6.39
2647	NASDAQ	EXAS	Wed, Aug 10, 2011	6.46	6.51	6.12	6.19
2646	NASDAQ	EXAS	Tue, Aug 9, 2011	6.30	6.63	6.00	6.62
2645	NASDAQ	EXAS	Mon, Aug 8, 2011	6.73	6.93	6.15	6.25
2644	NASDAQ	EXAS	Fri, Aug 5, 2011	6.99	7.13	6.46	6.98
2643	NASDAQ	EXAS	Thu, Aug 4, 2011	7.35	7.37	6.70	6.70
2642	NASDAQ	EXAS	Wed, Aug 3, 2011	7.66	7.70	7.06	7.49
2641	NASDAQ	EXAS	Tue, Aug 2, 2011	8.67	8.72	7.72	7.76
2640	NASDAQ	EXAS	Mon, Aug 1, 2011	8.69	8.86	8.49	8.69
2639	NASDAQ	EXAS	Fri, Jul 29, 2011	8.40	8.73	8.29	8.54
2638	NASDAQ	EXAS	Thu, Jul 28, 2011	8.46	8.76	8.38	8.52
2637	NASDAQ	EXAS	Wed, Jul 27, 2011	8.63	8.71	8.37	8.47
2636	NASDAQ	EXAS	Tue, Jul 26, 2011	8.92	8.94	8.50	8.67
2635	NASDAQ	EXAS	Mon, Jul 25, 2011	9.05	9.35	8.87	8.90
2634	NASDAQ	EXAS	Fri, Jul 22, 2011	8.89	9.23	8.67	9.20
2633	NASDAQ	EXAS	Thu, Jul 21, 2011	8.48	8.88	8.41	8.86
2632	NASDAQ	EXAS	Wed, Jul 20, 2011	8.66	8.66	8.40	8.47
2631	NASDAQ	EXAS	Tue, Jul 19, 2011	8.18	8.63	8.08	8.61
2630	NASDAQ	EXAS	Mon, Jul 18, 2011	8.29	8.29	7.88	8.15
2629	NASDAQ	EXAS	Fri, Jul 15, 2011	8.33	8.49	8.20	8.36
2628	NASDAQ	EXAS	Thu, Jul 14, 2011	8.62	8.70	8.22	8.28
2627	NASDAQ	EXAS	Wed, Jul 13, 2011	8.53	8.80	8.48	8.57
2626	NASDAQ	EXAS	Tue, Jul 12, 2011	8.80	9.03	8.50	8.52
2625	NASDAQ	EXAS	Mon, Jul 11, 2011	9.09	9.13	8.78	8.80
2624	NASDAQ	EXAS	Fri, Jul 8, 2011	9.13	9.45	8.87	9.18
2623	NASDAQ	EXAS	Thu, Jul 7, 2011	8.98	9.21	8.94	9.20
2622	NASDAQ	EXAS	Wed, Jul 6, 2011	8.75	8.97	8.65	8.93
2621	NASDAQ	EXAS	Tue, Jul 5, 2011	8.46	8.79	8.40	8.78
2620	NASDAQ	EXAS	Fri, Jul 1, 2011	8.60	8.60	8.29	8.48
2619	NASDAQ	EXAS	Thu, Jun 30, 2011	8.57	8.65	8.55	8.60
2618	NASDAQ	EXAS	Wed, Jun 29, 2011	8.50	8.65	8.36	8.57
2617	NASDAQ	EXAS	Tue, Jun 28, 2011	8.03	8.56	8.02	8.44
2616	NASDAQ	EXAS	Mon, Jun 27, 2011	8.15	8.25	7.99	8.18
2615	NASDAQ	EXAS	Fri, Jun 24, 2011	8.08	8.24	8.03	8.20
2614	NASDAQ	EXAS	Thu, Jun 23, 2011	8.07	8.11	7.75	8.06
2613	NASDAQ	EXAS	Wed, Jun 22, 2011	7.81	8.11	7.71	8.01
2612	NASDAQ	EXAS	Tue, Jun 21, 2011	7.77	7.96	7.72	7.89
2611	NASDAQ	EXAS	Mon, Jun 20, 2011	7.76	7.90	7.60	7.69
2610	NASDAQ	EXAS	Fri, Jun 17, 2011	7.45	7.78	7.45	7.77
2609	NASDAQ	EXAS	Thu, Jun 16, 2011	7.36	7.53	7.30	7.39
2608	NASDAQ	EXAS	Wed, Jun 15, 2011	7.34	7.78	7.21	7.36
2607	NASDAQ	EXAS	Tue, Jun 14, 2011	7.29	7.47	7.23	7.44
2606	NASDAQ	EXAS	Mon, Jun 13, 2011	7.22	7.39	7.09	7.23
2605	NASDAQ	EXAS	Fri, Jun 10, 2011	7.28	7.46	7.05	7.17
2604	NASDAQ	EXAS	Thu, Jun 9, 2011	7.15	7.35	7.05	7.34
2603	NASDAQ	EXAS	Wed, Jun 8, 2011	7.13	7.22	7.00	7.13
2602	NASDAQ	EXAS	Tue, Jun 7, 2011	7.15	7.30	7.09	7.18
2601	NASDAQ	EXAS	Mon, Jun 6, 2011	7.15	7.16	7.02	7.08
2600	NASDAQ	EXAS	Fri, Jun 3, 2011	7.10	7.26	7.06	7.12
2599	NASDAQ	EXAS	Thu, Jun 2, 2011	7.36	7.47	7.19	7.25
2598	NASDAQ	EXAS	Wed, Jun 1, 2011	7.46	7.54	7.35	7.37
2597	NASDAQ	EXAS	Tue, May 31, 2011	7.29	7.50	7.19	7.46
2596	NASDAQ	EXAS	Fri, May 27, 2011	7.25	7.26	7.11	7.20
2595	NASDAQ	EXAS	Thu, May 26, 2011	7.02	7.23	7.00	7.23
2594	NASDAQ	EXAS	Wed, May 25, 2011	7.03	7.11	6.98	7.03
2593	NASDAQ	EXAS	Tue, May 24, 2011	7.21	7.25	7.03	7.05
2592	NASDAQ	EXAS	Mon, May 23, 2011	7.04	7.34	6.98	7.20
2591	NASDAQ	EXAS	Fri, May 20, 2011	7.00	7.27	7.00	7.22
2590	NASDAQ	EXAS	Thu, May 19, 2011	7.28	7.39	6.97	7.05
2589	NASDAQ	EXAS	Wed, May 18, 2011	7.20	7.23	7.04	7.20
2588	NASDAQ	EXAS	Tue, May 17, 2011	7.04	7.22	7.03	7.15
2587	NASDAQ	EXAS	Mon, May 16, 2011	7.10	7.19	7.03	7.12
2586	NASDAQ	EXAS	Fri, May 13, 2011	7.21	7.36	7.10	7.12
2585	NASDAQ	EXAS	Thu, May 12, 2011	7.44	7.44	7.07	7.20
2584	NASDAQ	EXAS	Wed, May 11, 2011	7.68	7.73	7.43	7.49
2583	NASDAQ	EXAS	Tue, May 10, 2011	7.56	7.80	7.53	7.70
2582	NASDAQ	EXAS	Mon, May 9, 2011	7.45	7.59	7.41	7.49
2581	NASDAQ	EXAS	Fri, May 6, 2011	7.49	7.65	7.40	7.50
2580	NASDAQ	EXAS	Thu, May 5, 2011	7.30	7.49	7.21	7.37
2579	NASDAQ	EXAS	Wed, May 4, 2011	7.69	7.72	7.24	7.36
2578	NASDAQ	EXAS	Tue, May 3, 2011	8.00	8.07	7.36	7.64
2577	NASDAQ	EXAS	Mon, May 2, 2011	8.05	8.28	7.97	8.06
2576	NASDAQ	EXAS	Fri, Apr 29, 2011	7.64	8.05	7.61	8.01
2575	NASDAQ	EXAS	Thu, Apr 28, 2011	7.45	7.71	7.44	7.62
2574	NASDAQ	EXAS	Wed, Apr 27, 2011	7.48	7.56	7.29	7.40
2573	NASDAQ	EXAS	Tue, Apr 26, 2011	7.70	7.70	7.44	7.48
2572	NASDAQ	EXAS	Mon, Apr 25, 2011	7.61	7.75	7.54	7.64
2571	NASDAQ	EXAS	Thu, Apr 21, 2011	7.60	7.87	7.51	7.60
2570	NASDAQ	EXAS	Wed, Apr 20, 2011	7.43	7.60	7.38	7.57
2569	NASDAQ	EXAS	Tue, Apr 19, 2011	7.41	7.55	7.25	7.30
2568	NASDAQ	EXAS	Mon, Apr 18, 2011	7.74	7.74	7.25	7.33
2567	NASDAQ	EXAS	Fri, Apr 15, 2011	7.31	7.78	7.30	7.76
2566	NASDAQ	EXAS	Thu, Apr 14, 2011	7.27	7.35	7.20	7.26
2565	NASDAQ	EXAS	Wed, Apr 13, 2011	7.10	7.33	7.09	7.33
2564	NASDAQ	EXAS	Tue, Apr 12, 2011	6.97	7.17	6.87	7.05
2563	NASDAQ	EXAS	Mon, Apr 11, 2011	7.04	7.11	6.97	7.01
2562	NASDAQ	EXAS	Fri, Apr 8, 2011	7.15	7.18	7.05	7.06
2561	NASDAQ	EXAS	Thu, Apr 7, 2011	7.16	7.17	7.00	7.09
2560	NASDAQ	EXAS	Wed, Apr 6, 2011	7.35	7.40	7.05	7.16
2559	NASDAQ	EXAS	Tue, Apr 5, 2011	7.45	7.47	7.30	7.31
2558	NASDAQ	EXAS	Mon, Apr 4, 2011	7.30	7.70	7.23	7.42
2557	NASDAQ	EXAS	Fri, Apr 1, 2011	7.37	7.39	7.22	7.30
2556	NASDAQ	EXAS	Thu, Mar 31, 2011	7.20	7.37	6.96	7.34
2555	NASDAQ	EXAS	Wed, Mar 30, 2011	6.69	7.25	6.69	7.20
2554	NASDAQ	EXAS	Tue, Mar 29, 2011	6.46	6.67	6.36	6.67
2553	NASDAQ	EXAS	Mon, Mar 28, 2011	6.14	6.53	6.09	6.44
2552	NASDAQ	EXAS	Fri, Mar 25, 2011	5.97	6.30	5.94	6.14
2551	NASDAQ	EXAS	Thu, Mar 24, 2011	5.96	6.00	5.80	5.99
2550	NASDAQ	EXAS	Wed, Mar 23, 2011	5.88	5.98	5.76	5.91
2549	NASDAQ	EXAS	Tue, Mar 22, 2011	5.89	5.92	5.80	5.88
2548	NASDAQ	EXAS	Mon, Mar 21, 2011	5.77	5.90	5.59	5.90
2547	NASDAQ	EXAS	Fri, Mar 18, 2011	5.79	5.86	5.67	5.70
2546	NASDAQ	EXAS	Thu, Mar 17, 2011	5.67	5.90	5.61	5.70
2545	NASDAQ	EXAS	Wed, Mar 16, 2011	5.44	5.66	5.44	5.56
2544	NASDAQ	EXAS	Tue, Mar 15, 2011	5.34	5.55	5.26	5.47
2543	NASDAQ	EXAS	Mon, Mar 14, 2011	5.24	5.54	5.24	5.44
2542	NASDAQ	EXAS	Fri, Mar 11, 2011	5.08	5.36	5.08	5.32
2541	NASDAQ	EXAS	Thu, Mar 10, 2011	5.48	5.48	5.29	5.29
2540	NASDAQ	EXAS	Wed, Mar 9, 2011	5.46	5.59	5.28	5.53
2539	NASDAQ	EXAS	Tue, Mar 8, 2011	5.41	5.48	5.31	5.45
2538	NASDAQ	EXAS	Mon, Mar 7, 2011	5.50	5.56	5.25	5.43
2537	NASDAQ	EXAS	Fri, Mar 4, 2011	5.50	5.55	5.43	5.44
2536	NASDAQ	EXAS	Thu, Mar 3, 2011	5.56	5.56	5.37	5.44
2535	NASDAQ	EXAS	Wed, Mar 2, 2011	5.32	5.52	5.20	5.48
2534	NASDAQ	EXAS	Tue, Mar 1, 2011	5.65	5.74	5.26	5.30
2533	NASDAQ	EXAS	Mon, Feb 28, 2011	5.47	5.58	5.32	5.43
2532	NASDAQ	EXAS	Fri, Feb 25, 2011	5.16	5.50	5.15	5.42
2531	NASDAQ	EXAS	Thu, Feb 24, 2011	4.96	5.20	4.91	5.11
2530	NASDAQ	EXAS	Wed, Feb 23, 2011	5.19	5.29	4.97	4.97
2529	NASDAQ	EXAS	Tue, Feb 22, 2011	5.50	5.51	5.15	5.18
2528	NASDAQ	EXAS	Fri, Feb 18, 2011	5.58	5.73	5.51	5.58
2527	NASDAQ	EXAS	Thu, Feb 17, 2011	5.70	5.72	5.57	5.61
2526	NASDAQ	EXAS	Wed, Feb 16, 2011	5.92	5.96	5.71	5.73
2525	NASDAQ	EXAS	Tue, Feb 15, 2011	6.22	6.30	5.84	5.87
2524	NASDAQ	EXAS	Mon, Feb 14, 2011	6.24	6.32	6.19	6.27
2523	NASDAQ	EXAS	Fri, Feb 11, 2011	6.12	6.30	6.00	6.23
2522	NASDAQ	EXAS	Thu, Feb 10, 2011	6.05	6.36	6.04	6.15
2521	NASDAQ	EXAS	Wed, Feb 9, 2011	6.08	6.20	6.05	6.08
2520	NASDAQ	EXAS	Tue, Feb 8, 2011	5.85	6.25	5.84	6.19
2519	NASDAQ	EXAS	Mon, Feb 7, 2011	5.68	5.98	5.55	5.87
2518	NASDAQ	EXAS	Fri, Feb 4, 2011	5.66	5.77	5.60	5.66
2517	NASDAQ	EXAS	Thu, Feb 3, 2011	5.74	5.78	5.64	5.69
2516	NASDAQ	EXAS	Wed, Feb 2, 2011	5.84	5.87	5.62	5.73
2515	NASDAQ	EXAS	Tue, Feb 1, 2011	5.66	5.92	5.60	5.87
2514	NASDAQ	EXAS	Mon, Jan 31, 2011	5.68	5.73	5.54	5.64
2513	NASDAQ	EXAS	Fri, Jan 28, 2011	5.85	5.85	5.55	5.61
2512	NASDAQ	EXAS	Thu, Jan 27, 2011	5.69	5.92	5.65	5.81
2511	NASDAQ	EXAS	Wed, Jan 26, 2011	5.59	5.73	5.55	5.73
2510	NASDAQ	EXAS	Tue, Jan 25, 2011	5.73	5.74	5.56	5.58
2509	NASDAQ	EXAS	Mon, Jan 24, 2011	6.00	6.01	5.73	5.73
2508	NASDAQ	EXAS	Fri, Jan 21, 2011	6.03	6.09	5.88	6.00
2507	NASDAQ	EXAS	Thu, Jan 20, 2011	6.15	6.18	5.89	5.99
2506	NASDAQ	EXAS	Wed, Jan 19, 2011	6.26	6.28	6.09	6.19
2505	NASDAQ	EXAS	Tue, Jan 18, 2011	6.28	6.38	6.15	6.28
2504	NASDAQ	EXAS	Fri, Jan 14, 2011	6.31	6.43	6.25	6.27
2503	NASDAQ	EXAS	Thu, Jan 13, 2011	6.38	6.55	6.32	6.33
2502	NASDAQ	EXAS	Wed, Jan 12, 2011	6.70	6.72	6.29	6.37
2501	NASDAQ	EXAS	Tue, Jan 11, 2011	6.09	6.65	6.08	6.64
2500	NASDAQ	EXAS	Mon, Jan 10, 2011	6.01	6.16	5.98	6.06
2499	NASDAQ	EXAS	Fri, Jan 7, 2011	6.05	6.16	5.98	6.06
2498	NASDAQ	EXAS	Thu, Jan 6, 2011	6.15	6.24	5.97	6.05
2497	NASDAQ	EXAS	Wed, Jan 5, 2011	6.00	6.17	5.92	6.14
2496	NASDAQ	EXAS	Tue, Jan 4, 2011	6.18	6.19	5.94	6.00
2495	NASDAQ	EXAS	Mon, Jan 3, 2011	6.06	6.28	6.02	6.18
2494	NASDAQ	EXAS	Fri, Dec 31, 2010	6.12	6.15	5.95	5.98
2493	NASDAQ	EXAS	Thu, Dec 30, 2010	6.31	6.35	6.15	6.15
2492	NASDAQ	EXAS	Wed, Dec 29, 2010	6.23	6.46	6.15	6.29
2491	NASDAQ	EXAS	Tue, Dec 28, 2010	6.51	6.52	6.23	6.24
2490	NASDAQ	EXAS	Mon, Dec 27, 2010	6.59	6.59	6.41	6.52
2489	NASDAQ	EXAS	Thu, Dec 23, 2010	6.53	6.60	6.40	6.49
2488	NASDAQ	EXAS	Wed, Dec 22, 2010	6.42	6.57	6.32	6.51
2487	NASDAQ	EXAS	Tue, Dec 21, 2010	6.37	6.52	6.23	6.42
2486	NASDAQ	EXAS	Mon, Dec 20, 2010	6.10	6.38	5.98	6.28
2485	NASDAQ	EXAS	Fri, Dec 17, 2010	5.98	6.11	5.88	6.06
2484	NASDAQ	EXAS	Thu, Dec 16, 2010	5.80	5.96	5.66	5.95
2483	NASDAQ	EXAS	Wed, Dec 15, 2010	5.75	6.09	5.69	5.77
2482	NASDAQ	EXAS	Tue, Dec 14, 2010	5.54	5.73	5.51	5.72
2481	NASDAQ	EXAS	Mon, Dec 13, 2010	5.72	5.74	5.40	5.44
2480	NASDAQ	EXAS	Fri, Dec 10, 2010	5.47	5.73	5.43	5.71
2479	NASDAQ	EXAS	Thu, Dec 9, 2010	5.43	5.53	5.37	5.50
2478	NASDAQ	EXAS	Wed, Dec 8, 2010	5.40	5.54	5.34	5.43
2477	NASDAQ	EXAS	Tue, Dec 7, 2010	5.48	5.56	5.39	5.40
2476	NASDAQ	EXAS	Mon, Dec 6, 2010	5.56	5.63	5.32	5.38
2475	NASDAQ	EXAS	Fri, Dec 3, 2010	5.84	5.92	5.46	5.55
2474	NASDAQ	EXAS	Thu, Dec 2, 2010	6.08	6.13	5.78	5.85
2473	NASDAQ	EXAS	Wed, Dec 1, 2010	6.00	6.13	5.98	6.05
2472	NASDAQ	EXAS	Tue, Nov 30, 2010	5.81	5.94	5.74	5.94
2471	NASDAQ	EXAS	Mon, Nov 29, 2010	5.85	5.92	5.70	5.83
2470	NASDAQ	EXAS	Fri, Nov 26, 2010	5.84	5.95	5.75	5.76
2469	NASDAQ	EXAS	Wed, Nov 24, 2010	5.64	5.98	5.64	5.88
2468	NASDAQ	EXAS	Tue, Nov 23, 2010	5.65	5.80	5.48	5.51
2467	NASDAQ	EXAS	Mon, Nov 22, 2010	5.98	5.99	5.67	5.69
2466	NASDAQ	EXAS	Fri, Nov 19, 2010	6.11	6.15	5.96	6.02
2465	NASDAQ	EXAS	Thu, Nov 18, 2010	6.16	6.21	6.08	6.15
2464	NASDAQ	EXAS	Wed, Nov 17, 2010	6.08	6.27	6.02	6.07
2463	NASDAQ	EXAS	Tue, Nov 16, 2010	6.32	6.32	5.97	6.05
2462	NASDAQ	EXAS	Mon, Nov 15, 2010	6.00	6.33	5.98	6.27
2461	NASDAQ	EXAS	Fri, Nov 12, 2010	6.15	6.16	5.88	5.99
2460	NASDAQ	EXAS	Thu, Nov 11, 2010	6.16	6.27	6.01	6.15
2459	NASDAQ	EXAS	Wed, Nov 10, 2010	6.31	6.36	6.09	6.24
2458	NASDAQ	EXAS	Tue, Nov 9, 2010	6.33	6.34	6.25	6.27
2457	NASDAQ	EXAS	Mon, Nov 8, 2010	6.55	6.56	6.27	6.33
2456	NASDAQ	EXAS	Fri, Nov 5, 2010	6.29	6.58	6.27	6.52
2455	NASDAQ	EXAS	Thu, Nov 4, 2010	6.20	6.39	6.15	6.37
2454	NASDAQ	EXAS	Wed, Nov 3, 2010	6.10	6.35	6.06	6.11
2453	NASDAQ	EXAS	Tue, Nov 2, 2010	6.30	6.45	6.05	6.25
2452	NASDAQ	EXAS	Mon, Nov 1, 2010	6.97	6.98	6.23	6.25
2451	NASDAQ	EXAS	Fri, Oct 29, 2010	7.36	8.09	6.70	6.86
2450	NASDAQ	EXAS	Thu, Oct 28, 2010	8.69	8.72	7.91	8.57
2449	NASDAQ	EXAS	Wed, Oct 27, 2010	9.00	9.19	7.80	8.35
2448	NASDAQ	EXAS	Tue, Oct 26, 2010	8.07	8.92	8.06	8.91
2447	NASDAQ	EXAS	Mon, Oct 25, 2010	7.98	8.20	7.75	8.13
2446	NASDAQ	EXAS	Fri, Oct 22, 2010	7.46	8.07	7.16	7.83
2445	NASDAQ	EXAS	Thu, Oct 21, 2010	8.20	8.24	7.10	7.47
2444	NASDAQ	EXAS	Wed, Oct 20, 2010	8.22	8.59	7.98	8.04
2443	NASDAQ	EXAS	Tue, Oct 19, 2010	8.88	8.93	7.85	8.02
2442	NASDAQ	EXAS	Mon, Oct 18, 2010	9.00	9.24	8.89	8.92
2441	NASDAQ	EXAS	Fri, Oct 15, 2010	9.03	9.24	8.76	8.88
2440	NASDAQ	EXAS	Thu, Oct 14, 2010	8.64	9.02	8.50	8.91
2439	NASDAQ	EXAS	Wed, Oct 13, 2010	8.25	8.48	8.12	8.39
2438	NASDAQ	EXAS	Tue, Oct 12, 2010	8.13	8.24	8.02	8.20
2437	NASDAQ	EXAS	Mon, Oct 11, 2010	8.37	8.39	7.92	8.10
2436	NASDAQ	EXAS	Fri, Oct 8, 2010	7.43	8.39	7.40	8.28
2435	NASDAQ	EXAS	Thu, Oct 7, 2010	7.58	7.69	7.32	7.43
2434	NASDAQ	EXAS	Wed, Oct 6, 2010	7.58	7.65	7.44	7.50
2433	NASDAQ	EXAS	Tue, Oct 5, 2010	7.10	7.64	7.10	7.57
2432	NASDAQ	EXAS	Mon, Oct 4, 2010	7.05	7.11	6.73	7.00
2431	NASDAQ	EXAS	Fri, Oct 1, 2010	7.32	7.32	6.90	7.09
2430	NASDAQ	EXAS	Thu, Sep 30, 2010	7.37	7.40	7.05	7.24
2429	NASDAQ	EXAS	Wed, Sep 29, 2010	7.20	7.30	7.09	7.24
2428	NASDAQ	EXAS	Tue, Sep 28, 2010	7.00	7.29	6.88	7.19
2427	NASDAQ	EXAS	Mon, Sep 27, 2010	6.85	7.09	6.62	7.01
2426	NASDAQ	EXAS	Fri, Sep 24, 2010	6.54	6.79	6.46	6.67
2425	NASDAQ	EXAS	Thu, Sep 23, 2010	6.20	6.64	6.16	6.50
2424	NASDAQ	EXAS	Wed, Sep 22, 2010	6.48	6.55	6.15	6.24
2423	NASDAQ	EXAS	Tue, Sep 21, 2010	6.38	6.79	6.37	6.49
2422	NASDAQ	EXAS	Mon, Sep 20, 2010	6.30	6.54	6.10	6.49
2421	NASDAQ	EXAS	Fri, Sep 17, 2010	6.16	6.37	6.10	6.22
2420	NASDAQ	EXAS	Thu, Sep 16, 2010	5.91	6.14	5.85	6.08
2419	NASDAQ	EXAS	Wed, Sep 15, 2010	5.70	5.93	5.65	5.88
2418	NASDAQ	EXAS	Tue, Sep 14, 2010	5.66	5.84	5.51	5.71
2417	NASDAQ	EXAS	Mon, Sep 13, 2010	5.58	5.73	5.53	5.66
2416	NASDAQ	EXAS	Fri, Sep 10, 2010	5.53	5.84	5.45	5.55
2415	NASDAQ	EXAS	Thu, Sep 9, 2010	5.17	5.90	5.17	5.52
2414	NASDAQ	EXAS	Wed, Sep 8, 2010	4.90	5.09	4.87	5.04
2413	NASDAQ	EXAS	Tue, Sep 7, 2010	4.84	4.89	4.78	4.88
2412	NASDAQ	EXAS	Fri, Sep 3, 2010	4.76	4.92	4.70	4.83
2411	NASDAQ	EXAS	Thu, Sep 2, 2010	4.71	4.75	4.59	4.72
2410	NASDAQ	EXAS	Wed, Sep 1, 2010	4.64	4.75	4.60	4.75
2409	NASDAQ	EXAS	Tue, Aug 31, 2010	4.66	4.70	4.52	4.59
2408	NASDAQ	EXAS	Mon, Aug 30, 2010	4.50	4.77	4.43	4.65
2407	NASDAQ	EXAS	Fri, Aug 27, 2010	4.38	4.55	4.27	4.51
2406	NASDAQ	EXAS	Thu, Aug 26, 2010	4.19	4.45	4.19	4.34
2405	NASDAQ	EXAS	Wed, Aug 25, 2010	4.08	4.20	4.06	4.17
2404	NASDAQ	EXAS	Tue, Aug 24, 2010	4.19	4.19	4.06	4.11
2403	NASDAQ	EXAS	Mon, Aug 23, 2010	4.29	4.29	4.20	4.22
2402	NASDAQ	EXAS	Fri, Aug 20, 2010	4.20	4.44	4.01	4.29
2401	NASDAQ	EXAS	Thu, Aug 19, 2010	4.32	4.35	4.21	4.22
2400	NASDAQ	EXAS	Wed, Aug 18, 2010	4.38	4.41	4.26	4.32
2399	NASDAQ	EXAS	Tue, Aug 17, 2010	4.42	4.50	4.25	4.40
2398	NASDAQ	EXAS	Mon, Aug 16, 2010	4.31	4.42	4.25	4.36
2397	NASDAQ	EXAS	Fri, Aug 13, 2010	4.39	4.39	4.30	4.30
2396	NASDAQ	EXAS	Thu, Aug 12, 2010	4.26	4.50	4.21	4.39
2395	NASDAQ	EXAS	Wed, Aug 11, 2010	4.38	4.43	4.27	4.27
2394	NASDAQ	EXAS	Tue, Aug 10, 2010	4.39	4.65	4.30	4.40
2393	NASDAQ	EXAS	Mon, Aug 9, 2010	4.26	4.27	4.18	4.22
2392	NASDAQ	EXAS	Fri, Aug 6, 2010	4.24	4.28	4.15	4.26
2391	NASDAQ	EXAS	Thu, Aug 5, 2010	4.25	4.29	4.17	4.26
2390	NASDAQ	EXAS	Wed, Aug 4, 2010	4.23	4.31	4.20	4.25
2389	NASDAQ	EXAS	Tue, Aug 3, 2010	4.17	4.25	4.09	4.20
2388	NASDAQ	EXAS	Mon, Aug 2, 2010	4.22	4.22	4.15	4.17
2387	NASDAQ	EXAS	Fri, Jul 30, 2010	4.08	4.20	4.01	4.17
2386	NASDAQ	EXAS	Thu, Jul 29, 2010	4.25	4.26	4.05	4.10
2385	NASDAQ	EXAS	Wed, Jul 28, 2010	4.15	4.27	3.96	4.22
2384	NASDAQ	EXAS	Tue, Jul 27, 2010	3.76	3.99	3.72	3.93
2383	NASDAQ	EXAS	Mon, Jul 26, 2010	3.60	3.74	3.58	3.70
2382	NASDAQ	EXAS	Fri, Jul 23, 2010	3.49	3.65	3.41	3.60
2381	NASDAQ	EXAS	Thu, Jul 22, 2010	3.44	3.58	3.38	3.51
2380	NASDAQ	EXAS	Wed, Jul 21, 2010	3.60	3.73	3.38	3.41
2379	NASDAQ	EXAS	Tue, Jul 20, 2010	3.28	3.61	3.25	3.60
2378	NASDAQ	EXAS	Mon, Jul 19, 2010	3.45	3.55	3.15	3.31
2377	NASDAQ	EXAS	Fri, Jul 16, 2010	3.82	3.89	3.41	3.43
2376	NASDAQ	EXAS	Thu, Jul 15, 2010	3.95	4.14	3.82	3.85
2375	NASDAQ	EXAS	Wed, Jul 14, 2010	3.89	3.99	3.86	3.93
2374	NASDAQ	EXAS	Tue, Jul 13, 2010	3.91	3.98	3.86	3.89
2373	NASDAQ	EXAS	Mon, Jul 12, 2010	3.95	4.00	3.75	3.92
2372	NASDAQ	EXAS	Fri, Jul 9, 2010	4.04	4.19	3.95	3.98
2371	NASDAQ	EXAS	Thu, Jul 8, 2010	4.22	4.28	4.17	4.22
2370	NASDAQ	EXAS	Wed, Jul 7, 2010	4.08	4.22	4.06	4.21
2369	NASDAQ	EXAS	Tue, Jul 6, 2010	4.16	4.30	4.05	4.06
2368	NASDAQ	EXAS	Fri, Jul 2, 2010	4.15	4.31	4.05	4.11
2367	NASDAQ	EXAS	Thu, Jul 1, 2010	4.39	4.39	4.02	4.12
2366	NASDAQ	EXAS	Wed, Jun 30, 2010	4.69	4.73	4.30	4.40
2365	NASDAQ	EXAS	Tue, Jun 29, 2010	4.67	4.89	4.54	4.65
2364	NASDAQ	EXAS	Mon, Jun 28, 2010	4.73	4.90	4.57	4.69
2363	NASDAQ	EXAS	Fri, Jun 25, 2010	4.99	4.99	4.52	4.83
2362	NASDAQ	EXAS	Thu, Jun 24, 2010	4.49	4.62	4.42	4.62
2361	NASDAQ	EXAS	Wed, Jun 23, 2010	4.56	4.58	4.42	4.54
2360	NASDAQ	EXAS	Tue, Jun 22, 2010	4.67	4.67	4.50	4.55
2359	NASDAQ	EXAS	Mon, Jun 21, 2010	4.95	4.95	4.51	4.68
2358	NASDAQ	EXAS	Fri, Jun 18, 2010	5.00	5.00	4.84	4.92
2357	NASDAQ	EXAS	Thu, Jun 17, 2010	4.97	5.00	4.83	4.92
2356	NASDAQ	EXAS	Wed, Jun 16, 2010	4.62	4.99	4.56	4.93
2355	NASDAQ	EXAS	Tue, Jun 15, 2010	4.50	4.69	4.48	4.68
2354	NASDAQ	EXAS	Mon, Jun 14, 2010	4.65	4.65	4.31	4.50
2353	NASDAQ	EXAS	Fri, Jun 11, 2010	4.24	4.60	4.24	4.49
2352	NASDAQ	EXAS	Thu, Jun 10, 2010	4.16	4.35	4.15	4.31
2351	NASDAQ	EXAS	Wed, Jun 9, 2010	4.09	4.22	4.02	4.16
2350	NASDAQ	EXAS	Tue, Jun 8, 2010	4.12	4.16	4.02	4.05
2349	NASDAQ	EXAS	Mon, Jun 7, 2010	4.21	4.27	4.07	4.09
2348	NASDAQ	EXAS	Fri, Jun 4, 2010	4.31	4.39	4.08	4.21
2347	NASDAQ	EXAS	Thu, Jun 3, 2010	4.18	4.39	4.15	4.37
2346	NASDAQ	EXAS	Wed, Jun 2, 2010	4.19	4.25	4.09	4.20
2345	NASDAQ	EXAS	Tue, Jun 1, 2010	4.12	4.28	4.06	4.12
2344	NASDAQ	EXAS	Fri, May 28, 2010	4.20	4.21	4.05	4.17
2343	NASDAQ	EXAS	Thu, May 27, 2010	4.17	4.20	4.08	4.17
2342	NASDAQ	EXAS	Wed, May 26, 2010	4.10	4.24	4.06	4.16
2341	NASDAQ	EXAS	Tue, May 25, 2010	4.03	4.13	3.85	4.05
2340	NASDAQ	EXAS	Mon, May 24, 2010	4.15	4.22	4.09	4.09
2339	NASDAQ	EXAS	Fri, May 21, 2010	4.12	4.25	4.02	4.10
2338	NASDAQ	EXAS	Thu, May 20, 2010	4.25	4.25	4.10	4.20
2337	NASDAQ	EXAS	Wed, May 19, 2010	4.23	4.27	4.15	4.27
2336	NASDAQ	EXAS	Tue, May 18, 2010	4.44	4.50	4.23	4.28
2335	NASDAQ	EXAS	Mon, May 17, 2010	4.46	4.48	4.35	4.42
2334	NASDAQ	EXAS	Fri, May 14, 2010	4.25	4.40	4.25	4.40
2333	NASDAQ	EXAS	Thu, May 13, 2010	4.34	4.43	4.30	4.30
2332	NASDAQ	EXAS	Wed, May 12, 2010	4.25	4.40	4.22	4.36
2331	NASDAQ	EXAS	Tue, May 11, 2010	4.17	4.39	4.17	4.26
2330	NASDAQ	EXAS	Mon, May 10, 2010	4.35	4.35	4.10	4.12
2329	NASDAQ	EXAS	Fri, May 7, 2010	4.20	4.22	3.89	4.02
2328	NASDAQ	EXAS	Thu, May 6, 2010	4.41	4.41	4.06	4.27
2327	NASDAQ	EXAS	Wed, May 5, 2010	4.30	4.49	4.17	4.36
2326	NASDAQ	EXAS	Tue, May 4, 2010	4.35	4.36	4.20	4.31
2325	NASDAQ	EXAS	Mon, May 3, 2010	4.42	4.50	4.32	4.36
2324	NASDAQ	EXAS	Fri, Apr 30, 2010	4.47	4.50	4.30	4.44
2323	NASDAQ	EXAS	Thu, Apr 29, 2010	4.51	4.60	4.40	4.54
2322	NASDAQ	EXAS	Wed, Apr 28, 2010	4.43	4.50	4.38	4.49
2321	NASDAQ	EXAS	Tue, Apr 27, 2010	4.45	4.48	4.30	4.40
2320	NASDAQ	EXAS	Mon, Apr 26, 2010	4.15	4.45	4.15	4.45
2319	NASDAQ	EXAS	Fri, Apr 23, 2010	3.96	4.21	3.85	4.14
2318	NASDAQ	EXAS	Thu, Apr 22, 2010	4.10	4.16	3.90	4.00
2317	NASDAQ	EXAS	Wed, Apr 21, 2010	4.29	4.29	3.97	4.16
2316	NASDAQ	EXAS	Tue, Apr 20, 2010	4.35	4.41	4.14	4.25
2315	NASDAQ	EXAS	Mon, Apr 19, 2010	4.28	4.37	4.14	4.37
2314	NASDAQ	EXAS	Fri, Apr 16, 2010	4.50	4.50	4.12	4.32
2313	NASDAQ	EXAS	Thu, Apr 15, 2010	4.52	4.52	4.30	4.47
2312	NASDAQ	EXAS	Wed, Apr 14, 2010	4.55	4.61	4.50	4.53
2311	NASDAQ	EXAS	Tue, Apr 13, 2010	4.78	4.79	4.60	4.69
2310	NASDAQ	EXAS	Mon, Apr 12, 2010	4.78	4.79	4.60	4.73
2309	NASDAQ	EXAS	Fri, Apr 9, 2010	4.86	4.86	4.60	4.69
2308	NASDAQ	EXAS	Thu, Apr 8, 2010	4.77	4.88	4.71	4.79
2307	NASDAQ	EXAS	Wed, Apr 7, 2010	4.60	4.77	4.60	4.72
2306	NASDAQ	EXAS	Tue, Apr 6, 2010	4.42	4.64	4.42	4.60
2305	NASDAQ	EXAS	Mon, Apr 5, 2010	4.50	4.57	4.38	4.47
2304	NASDAQ	EXAS	Thu, Apr 1, 2010	4.42	4.65	4.38	4.41
2303	NASDAQ	EXAS	Wed, Mar 31, 2010	4.24	4.49	4.20	4.45
2302	NASDAQ	EXAS	Tue, Mar 30, 2010	4.30	4.30	4.16	4.24
2301	NASDAQ	EXAS	Mon, Mar 29, 2010	4.30	4.37	4.24	4.25
2300	NASDAQ	EXAS	Fri, Mar 26, 2010	4.39	4.39	4.21	4.34
2299	NASDAQ	EXAS	Thu, Mar 25, 2010	4.43	4.46	4.32	4.38
2298	NASDAQ	EXAS	Wed, Mar 24, 2010	4.50	4.60	4.39	4.41
2297	NASDAQ	EXAS	Tue, Mar 23, 2010	4.48	4.61	4.46	4.56
2296	NASDAQ	EXAS	Mon, Mar 22, 2010	4.77	4.77	4.52	4.61
2295	NASDAQ	EXAS	Fri, Mar 19, 2010	4.50	4.77	4.41	4.64
2294	NASDAQ	EXAS	Thu, Mar 18, 2010	4.49	4.50	4.31	4.46
2293	NASDAQ	EXAS	Wed, Mar 17, 2010	4.36	4.49	4.10	4.43
2292	NASDAQ	EXAS	Tue, Mar 16, 2010	4.73	4.94	4.37	4.39
2291	NASDAQ	EXAS	Mon, Mar 15, 2010	4.83	4.85	4.68	4.76
2290	NASDAQ	EXAS	Fri, Mar 12, 2010	4.99	4.99	4.72	4.81
2289	NASDAQ	EXAS	Thu, Mar 11, 2010	4.79	4.95	4.56	4.87
2288	NASDAQ	EXAS	Wed, Mar 10, 2010	4.50	5.25	4.47	4.70
2287	NASDAQ	EXAS	Tue, Mar 9, 2010	4.30	4.45	4.28	4.37
2286	NASDAQ	EXAS	Mon, Mar 8, 2010	4.34	4.38	4.21	4.35
2285	NASDAQ	EXAS	Fri, Mar 5, 2010	4.38	4.48	4.30	4.36
2284	NASDAQ	EXAS	Thu, Mar 4, 2010	4.25	4.35	4.15	4.33
2283	NASDAQ	EXAS	Wed, Mar 3, 2010	4.22	4.24	4.19	4.23
2282	NASDAQ	EXAS	Tue, Mar 2, 2010	4.24	4.28	4.17	4.25
2281	NASDAQ	EXAS	Mon, Mar 1, 2010	4.11	4.25	4.06	4.25
2280	NASDAQ	EXAS	Fri, Feb 26, 2010	4.05	4.12	4.00	4.11
2279	NASDAQ	EXAS	Thu, Feb 25, 2010	4.10	4.14	4.02	4.06
2278	NASDAQ	EXAS	Wed, Feb 24, 2010	4.08	4.16	4.01	4.06
2277	NASDAQ	EXAS	Tue, Feb 23, 2010	3.98	4.04	3.95	4.02
2276	NASDAQ	EXAS	Mon, Feb 22, 2010	3.91	4.10	3.90	3.97
2275	NASDAQ	EXAS	Fri, Feb 19, 2010	3.87	3.94	3.84	3.92
2274	NASDAQ	EXAS	Thu, Feb 18, 2010	4.00	4.00	3.85	3.90
2273	NASDAQ	EXAS	Wed, Feb 17, 2010	3.95	4.00	3.86	3.99
2272	NASDAQ	EXAS	Tue, Feb 16, 2010	4.03	4.03	3.76	3.86
2271	NASDAQ	EXAS	Fri, Feb 12, 2010	3.76	3.97	3.76	3.83
2270	NASDAQ	EXAS	Thu, Feb 11, 2010	3.85	4.02	3.81	3.81
2269	NASDAQ	EXAS	Wed, Feb 10, 2010	3.84	3.95	3.83	3.86
2268	NASDAQ	EXAS	Tue, Feb 9, 2010	3.94	3.97	3.79	3.80
2267	NASDAQ	EXAS	Mon, Feb 8, 2010	3.82	4.01	3.75	3.96
2266	NASDAQ	EXAS	Fri, Feb 5, 2010	3.85	3.85	3.59	3.76
2265	NASDAQ	EXAS	Thu, Feb 4, 2010	3.98	4.00	3.83	3.87
2264	NASDAQ	EXAS	Wed, Feb 3, 2010	4.00	4.00	3.86	3.96
2263	NASDAQ	EXAS	Tue, Feb 2, 2010	4.25	4.25	3.90	3.96
2262	NASDAQ	EXAS	Mon, Feb 1, 2010	3.53	3.85	3.50	3.85
2261	NASDAQ	EXAS	Fri, Jan 29, 2010	3.52	3.53	3.46	3.50
2260	NASDAQ	EXAS	Thu, Jan 28, 2010	3.51	3.51	3.40	3.47
2259	NASDAQ	EXAS	Wed, Jan 27, 2010	3.47	3.54	3.45	3.49
2258	NASDAQ	EXAS	Tue, Jan 26, 2010	3.50	3.62	3.41	3.47
2257	NASDAQ	EXAS	Mon, Jan 25, 2010	4.01	4.01	3.55	3.66
2256	NASDAQ	EXAS	Fri, Jan 22, 2010	3.98	4.00	3.84	3.88
2255	NASDAQ	EXAS	Thu, Jan 21, 2010	4.21	4.21	3.75	4.00
2254	NASDAQ	EXAS	Wed, Jan 20, 2010	4.25	4.27	4.14	4.20
2253	NASDAQ	EXAS	Tue, Jan 19, 2010	4.02	4.30	4.01	4.21
2252	NASDAQ	EXAS	Fri, Jan 15, 2010	4.14	4.20	4.03	4.06
2251	NASDAQ	EXAS	Thu, Jan 14, 2010	4.36	4.36	4.13	4.14
2250	NASDAQ	EXAS	Wed, Jan 13, 2010	4.30	4.37	4.15	4.28
2249	NASDAQ	EXAS	Tue, Jan 12, 2010	4.21	4.29	4.18	4.24
2248	NASDAQ	EXAS	Mon, Jan 11, 2010	4.10	4.20	4.01	4.14
2247	NASDAQ	EXAS	Fri, Jan 8, 2010	4.24	4.25	4.00	4.04
2246	NASDAQ	EXAS	Thu, Jan 7, 2010	4.23	4.50	4.11	4.17
2245	NASDAQ	EXAS	Wed, Jan 6, 2010	3.98	4.23	3.88	4.13
2244	NASDAQ	EXAS	Tue, Jan 5, 2010	3.40	3.84	3.36	3.80
2243	NASDAQ	EXAS	Mon, Jan 4, 2010	3.50	3.53	3.37	3.40
2242	NASDAQ	EXAS	Thu, Dec 31, 2009	3.29	3.40	3.26	3.39
2241	NASDAQ	EXAS	Wed, Dec 30, 2009	3.26	3.34	3.26	3.34
2240	NASDAQ	EXAS	Tue, Dec 29, 2009	3.31	3.32	3.26	3.30
2239	NASDAQ	EXAS	Mon, Dec 28, 2009	3.31	3.35	3.28	3.30
2238	NASDAQ	EXAS	Thu, Dec 24, 2009	3.21	3.27	3.20	3.26
2237	NASDAQ	EXAS	Wed, Dec 23, 2009	3.20	3.29	3.19	3.19
2236	NASDAQ	EXAS	Tue, Dec 22, 2009	3.08	3.20	2.97	3.20
2235	NASDAQ	EXAS	Mon, Dec 21, 2009	3.22	3.23	2.99	3.00
2234	NASDAQ	EXAS	Fri, Dec 18, 2009	3.06	3.26	3.00	3.26
2233	NASDAQ	EXAS	Thu, Dec 17, 2009	2.74	3.08	2.74	3.06
2232	NASDAQ	EXAS	Wed, Dec 16, 2009	2.73	2.75	2.57	2.69
2231	NASDAQ	EXAS	Tue, Dec 15, 2009	2.55	2.68	2.51	2.65
2230	NASDAQ	EXAS	Mon, Dec 14, 2009	2.49	2.60	2.46	2.49
2229	NASDAQ	EXAS	Fri, Dec 11, 2009	2.46	2.50	2.43	2.47
2228	NASDAQ	EXAS	Thu, Dec 10, 2009	2.50	2.50	2.43	2.46
2227	NASDAQ	EXAS	Wed, Dec 9, 2009	2.53	2.55	2.49	2.51
2226	NASDAQ	EXAS	Tue, Dec 8, 2009	2.57	2.58	2.50	2.51
2225	NASDAQ	EXAS	Mon, Dec 7, 2009	2.60	2.60	2.55	2.55
2224	NASDAQ	EXAS	Fri, Dec 4, 2009	2.60	2.64	2.54	2.64
2223	NASDAQ	EXAS	Thu, Dec 3, 2009	2.57	2.60	2.47	2.59
2222	NASDAQ	EXAS	Wed, Dec 2, 2009	2.55	2.58	2.50	2.51
2221	NASDAQ	EXAS	Tue, Dec 1, 2009	2.55	2.61	2.55	2.57
2220	NASDAQ	EXAS	Mon, Nov 30, 2009	2.66	2.68	2.60	2.60
2219	NASDAQ	EXAS	Fri, Nov 27, 2009	2.65	2.74	2.65	2.71
2218	NASDAQ	EXAS	Wed, Nov 25, 2009	2.57	2.73	2.57	2.70
2217	NASDAQ	EXAS	Tue, Nov 24, 2009	2.49	2.64	2.48	2.64
2216	NASDAQ	EXAS	Mon, Nov 23, 2009	2.59	2.60	2.52	2.54
2215	NASDAQ	EXAS	Fri, Nov 20, 2009	2.65	2.66	2.51	2.60
2214	NASDAQ	EXAS	Thu, Nov 19, 2009	2.73	2.73	2.66	2.71
2213	NASDAQ	EXAS	Wed, Nov 18, 2009	2.65	2.75	2.65	2.71
2212	NASDAQ	EXAS	Tue, Nov 17, 2009	2.71	2.71	2.61	2.71
2211	NASDAQ	EXAS	Mon, Nov 16, 2009	2.68	2.72	2.68	2.71
2210	NASDAQ	EXAS	Fri, Nov 13, 2009	2.67	2.73	2.60	2.69
2209	NASDAQ	EXAS	Thu, Nov 12, 2009	2.74	2.74	2.66	2.68
2208	NASDAQ	EXAS	Wed, Nov 11, 2009	2.72	2.75	2.66	2.72
2207	NASDAQ	EXAS	Tue, Nov 10, 2009	2.67	2.73	2.65	2.73
2206	NASDAQ	EXAS	Mon, Nov 9, 2009	2.65	2.73	2.60	2.67
2205	NASDAQ	EXAS	Fri, Nov 6, 2009	2.65	2.65	2.53	2.63
2204	NASDAQ	EXAS	Thu, Nov 5, 2009	2.50	2.62	2.49	2.61
2203	NASDAQ	EXAS	Wed, Nov 4, 2009	2.49	2.50	2.44	2.49
2202	NASDAQ	EXAS	Tue, Nov 3, 2009	2.40	2.49	2.36	2.47
2201	NASDAQ	EXAS	Mon, Nov 2, 2009	2.48	2.49	2.32	2.46
2200	NASDAQ	EXAS	Fri, Oct 30, 2009	2.45	2.61	2.40	2.47
2199	NASDAQ	EXAS	Thu, Oct 29, 2009	2.41	2.51	2.41	2.45
2198	NASDAQ	EXAS	Wed, Oct 28, 2009	2.54	2.54	2.45	2.45
2197	NASDAQ	EXAS	Tue, Oct 27, 2009	2.58	2.60	2.49	2.57
2196	NASDAQ	EXAS	Mon, Oct 26, 2009	2.65	2.69	2.56	2.60
2195	NASDAQ	EXAS	Fri, Oct 23, 2009	2.67	2.74	2.60	2.60
2194	NASDAQ	EXAS	Thu, Oct 22, 2009	2.70	2.70	2.61	2.70
2193	NASDAQ	EXAS	Wed, Oct 21, 2009	2.66	2.74	2.55	2.70
2192	NASDAQ	EXAS	Tue, Oct 20, 2009	2.70	2.75	2.60	2.60
2191	NASDAQ	EXAS	Mon, Oct 19, 2009	2.70	2.75	2.68	2.74
2190	NASDAQ	EXAS	Fri, Oct 16, 2009	2.68	2.69	2.65	2.66
2189	NASDAQ	EXAS	Thu, Oct 15, 2009	2.68	2.75	2.68	2.69
2188	NASDAQ	EXAS	Wed, Oct 14, 2009	2.75	2.75	2.68	2.69
2187	NASDAQ	EXAS	Tue, Oct 13, 2009	2.66	2.70	2.66	2.68
2186	NASDAQ	EXAS	Mon, Oct 12, 2009	2.66	2.70	2.66	2.68
2185	NASDAQ	EXAS	Fri, Oct 9, 2009	2.67	2.70	2.65	2.68
2184	NASDAQ	EXAS	Thu, Oct 8, 2009	2.76	2.76	2.68	2.70
2183	NASDAQ	EXAS	Wed, Oct 7, 2009	2.74	2.74	2.67	2.70
2182	NASDAQ	EXAS	Tue, Oct 6, 2009	2.74	2.76	2.69	2.72
2181	NASDAQ	EXAS	Mon, Oct 5, 2009	2.79	2.86	2.73	2.73
2180	NASDAQ	EXAS	Fri, Oct 2, 2009	2.76	2.89	2.66	2.75
2179	NASDAQ	EXAS	Thu, Oct 1, 2009	2.79	2.79	2.73	2.74
2178	NASDAQ	EXAS	Wed, Sep 30, 2009	2.77	2.83	2.74	2.78
2177	NASDAQ	EXAS	Tue, Sep 29, 2009	2.80	2.90	2.72	2.73
2176	NASDAQ	EXAS	Mon, Sep 28, 2009	2.77	2.84	2.70	2.84
2175	NASDAQ	EXAS	Fri, Sep 25, 2009	2.78	2.82	2.70	2.70
2174	NASDAQ	EXAS	Thu, Sep 24, 2009	2.88	2.92	2.82	2.86
2173	NASDAQ	EXAS	Wed, Sep 23, 2009	2.89	2.92	2.85	2.89
2172	NASDAQ	EXAS	Tue, Sep 22, 2009	2.95	2.97	2.83	2.91
2171	NASDAQ	EXAS	Mon, Sep 21, 2009	2.90	2.98	2.87	2.95
2170	NASDAQ	EXAS	Fri, Sep 18, 2009	2.96	2.96	2.86	2.90
2169	NASDAQ	EXAS	Thu, Sep 17, 2009	2.96	2.96	2.80	2.95
2168	NASDAQ	EXAS	Wed, Sep 16, 2009	2.89	2.96	2.80	2.89
2167	NASDAQ	EXAS	Tue, Sep 15, 2009	2.89	2.90	2.80	2.84
2166	NASDAQ	EXAS	Mon, Sep 14, 2009	2.89	2.90	2.81	2.89
2165	NASDAQ	EXAS	Fri, Sep 11, 2009	2.82	2.96	2.82	2.94
2164	NASDAQ	EXAS	Thu, Sep 10, 2009	2.84	2.84	2.68	2.82
2163	NASDAQ	EXAS	Wed, Sep 9, 2009	2.78	2.82	2.71	2.78
2162	NASDAQ	EXAS	Tue, Sep 8, 2009	2.55	2.75	2.55	2.70
2161	NASDAQ	EXAS	Fri, Sep 4, 2009	2.33	2.53	2.28	2.52
2160	NASDAQ	EXAS	Thu, Sep 3, 2009	2.17	2.28	2.16	2.26
2159	NASDAQ	EXAS	Wed, Sep 2, 2009	2.20	2.25	2.16	2.24
2158	NASDAQ	EXAS	Tue, Sep 1, 2009	2.15	2.25	1.95	2.20
2157	NASDAQ	EXAS	Mon, Aug 31, 2009	2.25	2.30	2.15	2.15
2156	NASDAQ	EXAS	Fri, Aug 28, 2009	2.34	2.35	2.30	2.30
2155	NASDAQ	EXAS	Thu, Aug 27, 2009	2.35	2.37	2.32	2.32
2154	NASDAQ	EXAS	Wed, Aug 26, 2009	2.40	2.42	2.28	2.36
2153	NASDAQ	EXAS	Tue, Aug 25, 2009	2.37	2.41	2.36	2.37
2152	NASDAQ	EXAS	Mon, Aug 24, 2009	2.36	2.39	2.30	2.37
2151	NASDAQ	EXAS	Fri, Aug 21, 2009	2.37	2.37	2.17	2.34
2150	NASDAQ	EXAS	Thu, Aug 20, 2009	2.34	2.38	2.32	2.35
2149	NASDAQ	EXAS	Wed, Aug 19, 2009	2.35	2.38	2.32	2.35
2148	NASDAQ	EXAS	Tue, Aug 18, 2009	2.38	2.40	2.34	2.40
2147	NASDAQ	EXAS	Mon, Aug 17, 2009	2.51	2.55	2.26	2.34
2146	NASDAQ	EXAS	Fri, Aug 14, 2009	2.68	2.75	2.56	2.59
2145	NASDAQ	EXAS	Thu, Aug 13, 2009	2.80	2.81	2.64	2.72
2144	NASDAQ	EXAS	Wed, Aug 12, 2009	2.84	2.93	2.75	2.77
2143	NASDAQ	EXAS	Tue, Aug 11, 2009	2.80	2.83	2.77	2.82
2142	NASDAQ	EXAS	Mon, Aug 10, 2009	2.81	2.82	2.72	2.82
2141	NASDAQ	EXAS	Fri, Aug 7, 2009	2.84	2.87	2.80	2.87
2140	NASDAQ	EXAS	Thu, Aug 6, 2009	2.80	2.85	2.78	2.85
2139	NASDAQ	EXAS	Wed, Aug 5, 2009	2.77	2.85	2.76	2.84
2138	NASDAQ	EXAS	Tue, Aug 4, 2009	2.85	2.89	2.80	2.82
2137	NASDAQ	EXAS	Mon, Aug 3, 2009	2.86	2.92	2.84	2.88
2136	NASDAQ	EXAS	Fri, Jul 31, 2009	2.80	2.83	2.75	2.78
2135	NASDAQ	EXAS	Thu, Jul 30, 2009	3.00	3.00	2.83	2.83
2134	NASDAQ	EXAS	Wed, Jul 29, 2009	3.07	3.15	2.79	2.93
2133	NASDAQ	EXAS	Tue, Jul 28, 2009	2.93	3.05	2.87	2.98
2132	NASDAQ	EXAS	Mon, Jul 27, 2009	2.76	2.93	2.75	2.93
2131	NASDAQ	EXAS	Fri, Jul 24, 2009	2.72	2.87	2.72	2.81
2130	NASDAQ	EXAS	Thu, Jul 23, 2009	2.82	2.93	2.82	2.89
2129	NASDAQ	EXAS	Wed, Jul 22, 2009	2.70	2.81	2.66	2.78
2128	NASDAQ	EXAS	Tue, Jul 21, 2009	2.80	2.80	2.71	2.72
2127	NASDAQ	EXAS	Mon, Jul 20, 2009	2.87	2.87	2.75	2.80
2126	NASDAQ	EXAS	Fri, Jul 17, 2009	2.90	3.00	2.78	2.81
2125	NASDAQ	EXAS	Thu, Jul 16, 2009	2.80	3.00	2.80	2.90
2124	NASDAQ	EXAS	Wed, Jul 15, 2009	2.79	2.83	2.66	2.77
2123	NASDAQ	EXAS	Tue, Jul 14, 2009	2.75	2.75	2.68	2.74
2122	NASDAQ	EXAS	Mon, Jul 13, 2009	2.68	2.73	2.60	2.70
2121	NASDAQ	EXAS	Fri, Jul 10, 2009	2.68	2.73	2.61	2.73
2120	NASDAQ	EXAS	Thu, Jul 9, 2009	2.61	2.94	2.60	2.63
2119	NASDAQ	EXAS	Wed, Jul 8, 2009	2.39	2.53	2.35	2.49
2118	NASDAQ	EXAS	Tue, Jul 7, 2009	2.46	2.49	2.39	2.42
2117	NASDAQ	EXAS	Mon, Jul 6, 2009	2.65	2.65	2.46	2.52
2116	NASDAQ	EXAS	Thu, Jul 2, 2009	2.74	2.74	2.56	2.65
2115	NASDAQ	EXAS	Wed, Jul 1, 2009	2.67	2.72	2.65	2.68
2114	NASDAQ	EXAS	Tue, Jun 30, 2009	2.97	2.97	2.65	2.65
2113	NASDAQ	EXAS	Mon, Jun 29, 2009	2.71	2.98	2.65	2.90
2112	NASDAQ	EXAS	Fri, Jun 26, 2009	2.40	2.69	2.37	2.64
2111	NASDAQ	EXAS	Thu, Jun 25, 2009	2.37	2.40	2.32	2.36
2110	NASDAQ	EXAS	Wed, Jun 24, 2009	2.38	2.44	2.32	2.32
2109	NASDAQ	EXAS	Tue, Jun 23, 2009	2.31	2.35	2.25	2.29
2108	NASDAQ	EXAS	Mon, Jun 22, 2009	2.29	2.29	2.21	2.23
2107	NASDAQ	EXAS	Fri, Jun 19, 2009	2.27	2.34	2.21	2.22
2106	NASDAQ	EXAS	Thu, Jun 18, 2009	2.25	2.34	2.20	2.21
2105	NASDAQ	EXAS	Wed, Jun 17, 2009	2.27	2.37	2.19	2.19
2104	NASDAQ	EXAS	Tue, Jun 16, 2009	2.27	2.27	2.10	2.23
2103	NASDAQ	EXAS	Mon, Jun 15, 2009	2.29	2.29	2.03	2.20
2102	NASDAQ	EXAS	Fri, Jun 12, 2009	2.44	2.44	2.07	2.14
2101	NASDAQ	EXAS	Thu, Jun 11, 2009	1.91	2.02	1.91	1.99
2100	NASDAQ	EXAS	Wed, Jun 10, 2009	2.19	2.20	1.85	1.97
2099	NASDAQ	EXAS	Tue, Jun 9, 2009	2.15	2.15	1.99	2.10
2098	NASDAQ	EXAS	Mon, Jun 8, 2009	1.98	2.09	1.92	2.09
2097	NASDAQ	EXAS	Fri, Jun 5, 2009	1.63	1.90	1.63	1.85
2096	NASDAQ	EXAS	Thu, Jun 4, 2009	1.77	1.88	1.68	1.74
2095	NASDAQ	EXAS	Wed, Jun 3, 2009	1.91	1.92	1.69	1.76
2094	NASDAQ	EXAS	Tue, Jun 2, 2009	1.96	1.96	1.85	1.85
2093	NASDAQ	EXAS	Mon, Jun 1, 2009	2.00	2.03	1.78	1.99
2092	NASDAQ	EXAS	Fri, May 29, 2009	1.66	2.00	1.66	2.00
2091	NASDAQ	EXAS	Thu, May 28, 2009	1.52	1.67	1.52	1.64
2090	NASDAQ	EXAS	Wed, May 27, 2009	1.52	1.68	1.52	1.54
2089	NASDAQ	EXAS	Tue, May 26, 2009	1.60	1.65	1.52	1.52
2088	NASDAQ	EXAS	Fri, May 22, 2009	1.69	1.73	1.56	1.64
2087	NASDAQ	EXAS	Thu, May 21, 2009	1.79	1.79	1.73	1.73
2086	NASDAQ	EXAS	Wed, May 20, 2009	1.73	1.80	1.73	1.78
2085	NASDAQ	EXAS	Tue, May 19, 2009	1.73	1.86	1.70	1.73
2084	NASDAQ	EXAS	Mon, May 18, 2009	1.65	1.72	1.60	1.70
2083	NASDAQ	EXAS	Fri, May 15, 2009	1.34	1.62	1.34	1.60
2082	NASDAQ	EXAS	Thu, May 14, 2009	1.26	1.41	1.25	1.33
2081	NASDAQ	EXAS	Wed, May 13, 2009	1.65	1.65	1.25	1.31
2080	NASDAQ	EXAS	Tue, May 12, 2009	1.75	1.75	1.61	1.61
2079	NASDAQ	EXAS	Mon, May 11, 2009	1.73	1.75	1.72	1.72
2078	NASDAQ	EXAS	Fri, May 8, 2009	1.84	1.84	1.75	1.75
2077	NASDAQ	EXAS	Thu, May 7, 2009	1.88	1.89	1.78	1.78
2076	NASDAQ	EXAS	Wed, May 6, 2009	1.84	1.94	1.76	1.86
2075	NASDAQ	EXAS	Tue, May 5, 2009	2.00	2.15	1.67	1.73
2074	NASDAQ	EXAS	Mon, May 4, 2009	1.90	2.08	1.83	1.98
2073	NASDAQ	EXAS	Fri, May 1, 2009	1.77	1.90	1.74	1.79
2072	NASDAQ	EXAS	Thu, Apr 30, 2009	1.61	1.79	1.61	1.71
2071	NASDAQ	EXAS	Wed, Apr 29, 2009	1.60	1.61	1.40	1.61
2070	NASDAQ	EXAS	Tue, Apr 28, 2009	1.43	1.60	1.40	1.57
2069	NASDAQ	EXAS	Mon, Apr 27, 2009	1.41	1.43	1.39	1.43
2068	NASDAQ	EXAS	Fri, Apr 24, 2009	1.40	1.43	1.39	1.39
2067	NASDAQ	EXAS	Thu, Apr 23, 2009	1.30	1.36	1.30	1.34
2066	NASDAQ	EXAS	Wed, Apr 22, 2009	1.34	1.35	1.25	1.30
2065	NASDAQ	EXAS	Tue, Apr 21, 2009	1.42	1.43	1.34	1.37
2064	NASDAQ	EXAS	Mon, Apr 20, 2009	1.43	1.43	1.36	1.43
2063	NASDAQ	EXAS	Fri, Apr 17, 2009	1.43	1.43	1.36	1.42
2062	NASDAQ	EXAS	Thu, Apr 16, 2009	1.50	1.51	1.33	1.42
2061	NASDAQ	EXAS	Wed, Apr 15, 2009	1.26	1.45	1.23	1.44
2060	NASDAQ	EXAS	Tue, Apr 14, 2009	1.10	1.23	1.10	1.22
2059	NASDAQ	EXAS	Mon, Apr 13, 2009	1.06	1.14	1.05	1.13
2058	NASDAQ	EXAS	Thu, Apr 9, 2009	1.10	1.12	0.97	1.07
2057	NASDAQ	EXAS	Wed, Apr 8, 2009	1.11	1.19	1.00	1.10
2056	NASDAQ	EXAS	Tue, Apr 7, 2009	1.13	1.15	1.09	1.10
2055	NASDAQ	EXAS	Mon, Apr 6, 2009	1.02	1.25	1.02	1.09
2054	NASDAQ	EXAS	Fri, Apr 3, 2009	1.03	1.12	0.96	1.02
2053	NASDAQ	EXAS	Thu, Apr 2, 2009	1.17	1.17	1.05	1.10
2052	NASDAQ	EXAS	Wed, Apr 1, 2009	1.21	1.23	1.13	1.18
2051	NASDAQ	EXAS	Tue, Mar 31, 2009	1.28	1.28	1.23	1.25
2050	NASDAQ	EXAS	Mon, Mar 30, 2009	1.29	1.30	1.22	1.28
2049	NASDAQ	EXAS	Fri, Mar 27, 2009	1.34	1.34	1.23	1.28
2048	NASDAQ	EXAS	Thu, Mar 26, 2009	1.32	1.34	1.31	1.34
2047	NASDAQ	EXAS	Wed, Mar 25, 2009	1.27	1.28	1.25	1.25
2046	NASDAQ	EXAS	Tue, Mar 24, 2009	1.18	1.26	1.18	1.26
2045	NASDAQ	EXAS	Mon, Mar 23, 2009	1.35	1.45	1.25	1.29
2044	NASDAQ	EXAS	Fri, Mar 20, 2009	1.25	1.38	1.16	1.35
2043	NASDAQ	EXAS	Thu, Mar 19, 2009	1.00	1.27	0.90	1.16
2042	NASDAQ	EXAS	Wed, Mar 18, 2009	0.80	0.86	0.80	0.83
2041	NASDAQ	EXAS	Tue, Mar 17, 2009	0.84	0.87	0.77	0.81
2040	NASDAQ	EXAS	Mon, Mar 16, 2009	0.83	0.85	0.81	0.83
2039	NASDAQ	EXAS	Fri, Mar 13, 2009	0.90	0.91	0.80	0.81
2038	NASDAQ	EXAS	Thu, Mar 12, 2009	0.95	0.95	0.84	0.85
2037	NASDAQ	EXAS	Wed, Mar 11, 2009	0.83	1.00	0.83	0.91
2036	NASDAQ	EXAS	Tue, Mar 10, 2009	0.80	0.85	0.78	0.82
2035	NASDAQ	EXAS	Mon, Mar 9, 2009	0.77	0.79	0.77	0.78
2034	NASDAQ	EXAS	Fri, Mar 6, 2009	0.78	0.81	0.77	0.77
2033	NASDAQ	EXAS	Thu, Mar 5, 2009	0.80	0.80	0.78	0.78
2032	NASDAQ	EXAS	Wed, Mar 4, 2009	0.85	0.91	0.78	0.79
2031	NASDAQ	EXAS	Tue, Mar 3, 2009	0.85	0.87	0.76	0.78
2030	NASDAQ	EXAS	Mon, Mar 2, 2009	0.87	0.87	0.85	0.85
2029	NASDAQ	EXAS	Fri, Feb 27, 2009	0.88	0.89	0.81	0.85
2028	NASDAQ	EXAS	Thu, Feb 26, 2009	0.90	0.92	0.88	0.90
2027	NASDAQ	EXAS	Wed, Feb 25, 2009	0.92	0.94	0.92	0.92
2026	NASDAQ	EXAS	Tue, Feb 24, 2009	0.93	0.94	0.80	0.90
2025	NASDAQ	EXAS	Mon, Feb 23, 2009	0.99	1.02	0.83	0.88
2024	NASDAQ	EXAS	Fri, Feb 20, 2009	1.20	1.24	0.95	0.98
2023	NASDAQ	EXAS	Thu, Feb 19, 2009	1.22	1.29	1.18	1.20
2022	NASDAQ	EXAS	Wed, Feb 18, 2009	1.23	1.30	1.20	1.28
2021	NASDAQ	EXAS	Tue, Feb 17, 2009	1.40	1.40	1.15	1.18
2020	NASDAQ	EXAS	Fri, Feb 13, 2009	1.51	1.51	1.38	1.41
2019	NASDAQ	EXAS	Thu, Feb 12, 2009	1.51	1.53	1.47	1.48
2018	NASDAQ	EXAS	Wed, Feb 11, 2009	1.47	1.50	1.44	1.48
2017	NASDAQ	EXAS	Tue, Feb 10, 2009	1.43	1.44	1.35	1.43
2016	NASDAQ	EXAS	Mon, Feb 9, 2009	1.42	1.50	1.42	1.43
2015	NASDAQ	EXAS	Fri, Feb 6, 2009	1.33	1.47	1.33	1.45
2014	NASDAQ	EXAS	Thu, Feb 5, 2009	1.49	1.49	1.35	1.40
2013	NASDAQ	EXAS	Wed, Feb 4, 2009	1.52	1.52	1.45	1.46
2012	NASDAQ	EXAS	Tue, Feb 3, 2009	1.53	1.53	1.45	1.48
2011	NASDAQ	EXAS	Mon, Feb 2, 2009	1.54	1.55	1.46	1.48
2010	NASDAQ	EXAS	Fri, Jan 30, 2009	1.52	1.55	1.48	1.49
2009	NASDAQ	EXAS	Thu, Jan 29, 2009	1.69	1.69	1.47	1.47
2008	NASDAQ	EXAS	Wed, Jan 28, 2009	1.69	1.71	1.45	1.63
2007	NASDAQ	EXAS	Tue, Jan 27, 2009	1.49	1.53	1.45	1.49
2006	NASDAQ	EXAS	Mon, Jan 26, 2009	1.49	1.53	1.44	1.44
2005	NASDAQ	EXAS	Fri, Jan 23, 2009	1.32	1.43	1.25	1.43
2004	NASDAQ	EXAS	Thu, Jan 22, 2009	1.34	1.42	1.31	1.38
2003	NASDAQ	EXAS	Wed, Jan 21, 2009	1.38	1.46	1.31	1.40
2002	NASDAQ	EXAS	Tue, Jan 20, 2009	1.60	1.61	1.40	1.42
2001	NASDAQ	EXAS	Fri, Jan 16, 2009	1.65	1.67	1.56	1.58
2000	NASDAQ	EXAS	Thu, Jan 15, 2009	1.60	1.65	1.54	1.65
1999	NASDAQ	EXAS	Wed, Jan 14, 2009	1.73	1.73	1.53	1.66
1998	NASDAQ	EXAS	Tue, Jan 13, 2009	1.50	1.80	1.50	1.57
1997	NASDAQ	EXAS	Mon, Jan 12, 2009	1.39	1.59	1.39	1.50
1996	NASDAQ	EXAS	Fri, Jan 9, 2009	0.89	1.09	0.88	0.99
1995	NASDAQ	EXAS	Thu, Jan 8, 2009	0.72	0.89	0.72	0.89
1994	NASDAQ	EXAS	Wed, Jan 7, 2009	0.68	0.75	0.65	0.73
1993	NASDAQ	EXAS	Tue, Jan 6, 2009	0.66	0.68	0.64	0.68
1992	NASDAQ	EXAS	Mon, Jan 5, 2009	0.59	0.65	0.59	0.65
1991	NASDAQ	EXAS	Fri, Jan 2, 2009	0.57	0.58	0.53	0.58
1990	NASDAQ	EXAS	Wed, Dec 31, 2008	0.54	0.57	0.52	0.57
1989	NASDAQ	EXAS	Tue, Dec 30, 2008	0.53	0.57	0.52	0.55
1988	NASDAQ	EXAS	Mon, Dec 29, 2008	0.55	0.59	0.50	0.57
1987	NASDAQ	EXAS	Fri, Dec 26, 2008	0.55	0.55	0.51	0.55
1986	NASDAQ	EXAS	Wed, Dec 24, 2008	0.50	0.56	0.50	0.55
1985	NASDAQ	EXAS	Tue, Dec 23, 2008	0.46	0.58	0.46	0.50
1984	NASDAQ	EXAS	Mon, Dec 22, 2008	0.55	0.58	0.45	0.46
1983	NASDAQ	EXAS	Fri, Dec 19, 2008	0.61	0.65	0.50	0.53
1982	NASDAQ	EXAS	Thu, Dec 18, 2008	0.42	0.74	0.42	0.60
1981	NASDAQ	EXAS	Wed, Dec 17, 2008	0.38	0.42	0.37	0.42
1980	NASDAQ	EXAS	Tue, Dec 16, 2008	0.36	0.40	0.36	0.38
1979	NASDAQ	EXAS	Mon, Dec 15, 2008	0.36	0.40	0.36	0.40
1978	NASDAQ	EXAS	Fri, Dec 12, 2008	0.37	0.39	0.37	0.37
1977	NASDAQ	EXAS	Thu, Dec 11, 2008	0.36	0.40	0.36	0.39
1976	NASDAQ	EXAS	Wed, Dec 10, 2008	0.37	0.40	0.35	0.38
1975	NASDAQ	EXAS	Tue, Dec 9, 2008	0.38	0.41	0.35	0.41
1974	NASDAQ	EXAS	Mon, Dec 8, 2008	0.40	0.45	0.37	0.41
1973	NASDAQ	EXAS	Fri, Dec 5, 2008	0.42	0.42	0.37	0.40
1972	NASDAQ	EXAS	Thu, Dec 4, 2008	0.39	0.40	0.37	0.39
1971	NASDAQ	EXAS	Wed, Dec 3, 2008	0.43	0.44	0.43	0.44
1970	NASDAQ	EXAS	Tue, Dec 2, 2008	0.35	0.40	0.35	0.40
1969	NASDAQ	EXAS	Mon, Dec 1, 2008	0.44	0.44	0.35	0.37
1968	NASDAQ	EXAS	Fri, Nov 28, 2008	0.40	0.44	0.36	0.44
1967	NASDAQ	EXAS	Wed, Nov 26, 2008	0.34	0.44	0.33	0.41
1966	NASDAQ	EXAS	Tue, Nov 25, 2008	0.33	0.50	0.33	0.37
1965	NASDAQ	EXAS	Mon, Nov 24, 2008	0.38	0.44	0.33	0.35
1964	NASDAQ	EXAS	Fri, Nov 21, 2008	0.44	0.47	0.22	0.41
1963	NASDAQ	EXAS	Thu, Nov 20, 2008	0.43	0.50	0.33	0.45
1962	NASDAQ	EXAS	Wed, Nov 19, 2008	0.53	0.57	0.46	0.49
1961	NASDAQ	EXAS	Tue, Nov 18, 2008	0.39	0.49	0.27	0.49
1960	NASDAQ	EXAS	Mon, Nov 17, 2008	0.39	0.40	0.33	0.36
1959	NASDAQ	EXAS	Fri, Nov 14, 2008	0.41	0.42	0.38	0.40
1958	NASDAQ	EXAS	Thu, Nov 13, 2008	0.42	0.48	0.41	0.45
1957	NASDAQ	EXAS	Wed, Nov 12, 2008	0.42	0.50	0.41	0.47
1956	NASDAQ	EXAS	Tue, Nov 11, 2008	0.55	0.55	0.45	0.49
1955	NASDAQ	EXAS	Mon, Nov 10, 2008	0.60	0.69	0.50	0.56
1954	NASDAQ	EXAS	Fri, Nov 7, 2008	0.78	0.78	0.40	0.53
1953	NASDAQ	EXAS	Thu, Nov 6, 2008	0.77	0.77	0.75	0.77
1952	NASDAQ	EXAS	Wed, Nov 5, 2008	0.81	0.82	0.73	0.73
1951	NASDAQ	EXAS	Tue, Nov 4, 2008	0.84	0.87	0.78	0.81
1950	NASDAQ	EXAS	Mon, Nov 3, 2008	0.55	0.82	0.55	0.76
1949	NASDAQ	EXAS	Fri, Oct 31, 2008	0.67	0.70	0.36	0.51
1948	NASDAQ	EXAS	Thu, Oct 30, 2008	0.71	0.72	0.67	0.68
1947	NASDAQ	EXAS	Wed, Oct 29, 2008	0.73	0.75	0.70	0.72
1946	NASDAQ	EXAS	Tue, Oct 28, 2008	0.80	0.80	0.66	0.73
1945	NASDAQ	EXAS	Mon, Oct 27, 2008	0.66	0.75	0.66	0.75
1944	NASDAQ	EXAS	Fri, Oct 24, 2008	0.65	0.80	0.65	0.69
1943	NASDAQ	EXAS	Thu, Oct 23, 2008	0.70	0.83	0.70	0.72
1942	NASDAQ	EXAS	Wed, Oct 22, 2008	0.75	0.84	0.60	0.79
1941	NASDAQ	EXAS	Tue, Oct 21, 2008	0.84	0.90	0.75	0.85
1940	NASDAQ	EXAS	Mon, Oct 20, 2008	0.88	0.92	0.82	0.86
1939	NASDAQ	EXAS	Fri, Oct 17, 2008	0.93	0.94	0.71	0.86
1938	NASDAQ	EXAS	Thu, Oct 16, 2008	0.99	1.02	0.90	0.91
1937	NASDAQ	EXAS	Wed, Oct 15, 2008	1.03	1.03	0.92	0.95
1936	NASDAQ	EXAS	Tue, Oct 14, 2008	0.90	1.05	0.83	1.03
1935	NASDAQ	EXAS	Mon, Oct 13, 2008	0.75	0.92	0.74	0.91
1934	NASDAQ	EXAS	Fri, Oct 10, 2008	0.76	0.80	0.60	0.75
1933	NASDAQ	EXAS	Thu, Oct 9, 2008	0.94	0.94	0.75	0.83
1932	NASDAQ	EXAS	Wed, Oct 8, 2008	0.67	0.87	0.53	0.87
1931	NASDAQ	EXAS	Tue, Oct 7, 2008	0.85	0.96	0.74	0.83
1930	NASDAQ	EXAS	Mon, Oct 6, 2008	1.00	1.01	0.80	0.94
1929	NASDAQ	EXAS	Fri, Oct 3, 2008	0.92	1.00	0.82	0.97
1928	NASDAQ	EXAS	Thu, Oct 2, 2008	0.81	0.88	0.80	0.88
1927	NASDAQ	EXAS	Wed, Oct 1, 2008	0.86	0.90	0.80	0.87
1926	NASDAQ	EXAS	Tue, Sep 30, 2008	0.85	0.92	0.85	0.87
1925	NASDAQ	EXAS	Mon, Sep 29, 2008	0.88	1.04	0.82	0.90
1924	NASDAQ	EXAS	Fri, Sep 26, 2008	0.84	0.97	0.84	0.94
1923	NASDAQ	EXAS	Thu, Sep 25, 2008	0.90	0.96	0.87	0.87
1922	NASDAQ	EXAS	Wed, Sep 24, 2008	0.90	0.93	0.83	0.85
1921	NASDAQ	EXAS	Tue, Sep 23, 2008	1.00	1.00	0.88	0.89
1920	NASDAQ	EXAS	Mon, Sep 22, 2008	1.00	1.10	0.93	0.98
1919	NASDAQ	EXAS	Fri, Sep 19, 2008	1.06	1.10	0.92	1.04
1918	NASDAQ	EXAS	Thu, Sep 18, 2008	1.14	1.15	1.05	1.11
1917	NASDAQ	EXAS	Wed, Sep 17, 2008	1.11	1.15	1.06	1.07
1916	NASDAQ	EXAS	Tue, Sep 16, 2008	1.10	1.16	0.90	1.08
1915	NASDAQ	EXAS	Mon, Sep 15, 2008	0.84	1.01	0.81	1.00
1914	NASDAQ	EXAS	Fri, Sep 12, 2008	0.80	0.87	0.80	0.84
1913	NASDAQ	EXAS	Thu, Sep 11, 2008	0.85	1.07	0.80	0.83
1912	NASDAQ	EXAS	Wed, Sep 10, 2008	0.99	0.99	0.90	0.93
1911	NASDAQ	EXAS	Tue, Sep 9, 2008	1.06	1.10	0.97	0.97
1910	NASDAQ	EXAS	Mon, Sep 8, 2008	1.09	1.17	1.05	1.07
1909	NASDAQ	EXAS	Fri, Sep 5, 2008	1.09	1.09	1.04	1.07
1908	NASDAQ	EXAS	Thu, Sep 4, 2008	1.06	1.08	1.03	1.08
1907	NASDAQ	EXAS	Wed, Sep 3, 2008	1.07	1.19	1.03	1.07
1906	NASDAQ	EXAS	Tue, Sep 2, 2008	1.07	1.07	1.01	1.05
1905	NASDAQ	EXAS	Fri, Aug 29, 2008	1.08	1.10	1.05	1.07
1904	NASDAQ	EXAS	Thu, Aug 28, 2008	1.12	1.12	1.10	1.10
1903	NASDAQ	EXAS	Wed, Aug 27, 2008	1.12	1.17	1.12	1.14
1902	NASDAQ	EXAS	Tue, Aug 26, 2008	1.17	1.19	1.14	1.15
1901	NASDAQ	EXAS	Mon, Aug 25, 2008	1.15	1.22	1.15	1.15
1900	NASDAQ	EXAS	Fri, Aug 22, 2008	0.99	1.08	0.97	1.08
1899	NASDAQ	EXAS	Thu, Aug 21, 2008	0.90	0.97	0.90	0.97
1898	NASDAQ	EXAS	Wed, Aug 20, 2008	0.88	0.90	0.88	0.89
1897	NASDAQ	EXAS	Tue, Aug 19, 2008	0.90	0.91	0.85	0.90
1896	NASDAQ	EXAS	Mon, Aug 18, 2008	0.89	0.89	0.85	0.88
1895	NASDAQ	EXAS	Fri, Aug 15, 2008	0.90	0.94	0.87	0.90
1894	NASDAQ	EXAS	Thu, Aug 14, 2008	0.90	0.91	0.87	0.90
1893	NASDAQ	EXAS	Wed, Aug 13, 2008	0.89	0.94	0.89	0.92
1892	NASDAQ	EXAS	Tue, Aug 12, 2008	0.95	0.95	0.89	0.93
1891	NASDAQ	EXAS	Mon, Aug 11, 2008	1.00	1.00	0.82	0.88
1890	NASDAQ	EXAS	Fri, Aug 8, 2008	0.85	0.98	0.83	0.92
1889	NASDAQ	EXAS	Thu, Aug 7, 2008	0.80	0.84	0.77	0.79
1888	NASDAQ	EXAS	Wed, Aug 6, 2008	0.85	0.87	0.81	0.81
1887	NASDAQ	EXAS	Tue, Aug 5, 2008	0.90	0.90	0.86	0.86
1886	NASDAQ	EXAS	Mon, Aug 4, 2008	0.80	0.96	0.80	0.90
1885	NASDAQ	EXAS	Fri, Aug 1, 2008	0.93	0.96	0.90	0.94
1884	NASDAQ	EXAS	Thu, Jul 31, 2008	1.01	1.01	0.95	0.97
1883	NASDAQ	EXAS	Wed, Jul 30, 2008	0.96	0.99	0.94	0.98
1882	NASDAQ	EXAS	Tue, Jul 29, 2008	1.05	1.05	0.98	0.99
1881	NASDAQ	EXAS	Mon, Jul 28, 2008	0.92	1.04	0.92	1.03
1880	NASDAQ	EXAS	Fri, Jul 25, 2008	0.92	0.98	0.92	0.96
1879	NASDAQ	EXAS	Thu, Jul 24, 2008	0.91	1.00	0.91	0.95
1878	NASDAQ	EXAS	Wed, Jul 23, 2008	0.99	1.00	0.92	0.93
1877	NASDAQ	EXAS	Tue, Jul 22, 2008	0.91	0.95	0.88	0.91
1876	NASDAQ	EXAS	Mon, Jul 21, 2008	0.75	0.86	0.72	0.81
1875	NASDAQ	EXAS	Fri, Jul 18, 2008	0.90	0.91	0.70	0.71
1874	NASDAQ	EXAS	Thu, Jul 17, 2008	1.05	1.05	0.75	0.90
1873	NASDAQ	EXAS	Wed, Jul 16, 2008	0.99	1.04	0.97	1.00
1872	NASDAQ	EXAS	Tue, Jul 15, 2008	0.85	1.04	0.85	0.95
1871	NASDAQ	EXAS	Mon, Jul 14, 2008	1.20	1.35	0.75	0.78
1870	NASDAQ	EXAS	Fri, Jul 11, 2008	1.35	1.37	1.24	1.24
1869	NASDAQ	EXAS	Thu, Jul 10, 2008	1.51	1.55	1.44	1.45
1868	NASDAQ	EXAS	Wed, Jul 9, 2008	1.39	1.50	1.39	1.47
1867	NASDAQ	EXAS	Tue, Jul 8, 2008	1.61	1.65	1.21	1.41
1866	NASDAQ	EXAS	Mon, Jul 7, 2008	1.62	1.65	1.52	1.57
1865	NASDAQ	EXAS	Thu, Jul 3, 2008	1.71	1.71	1.59	1.63
1864	NASDAQ	EXAS	Wed, Jul 2, 2008	1.76	1.79	1.59	1.67
1863	NASDAQ	EXAS	Tue, Jul 1, 2008	1.76	1.79	1.75	1.76
1862	NASDAQ	EXAS	Mon, Jun 30, 2008	1.84	1.84	1.80	1.80
1861	NASDAQ	EXAS	Fri, Jun 27, 2008	1.79	1.82	1.77	1.77
1860	NASDAQ	EXAS	Thu, Jun 26, 2008	1.81	1.92	1.79	1.79
1859	NASDAQ	EXAS	Wed, Jun 25, 2008	1.87	1.87	1.83	1.83
1858	NASDAQ	EXAS	Tue, Jun 24, 2008	1.78	2.09	1.78	1.89
1857	NASDAQ	EXAS	Mon, Jun 23, 2008	1.90	1.90	1.83	1.83
1856	NASDAQ	EXAS	Fri, Jun 20, 2008	2.00	2.00	1.91	1.92
1855	NASDAQ	EXAS	Thu, Jun 19, 2008	1.92	2.00	1.88	2.00
1854	NASDAQ	EXAS	Wed, Jun 18, 2008	1.96	2.04	1.85	1.89
1853	NASDAQ	EXAS	Tue, Jun 17, 2008	2.00	2.00	1.90	1.94
1852	NASDAQ	EXAS	Mon, Jun 16, 2008	1.95	2.05	1.95	1.99
1851	NASDAQ	EXAS	Fri, Jun 13, 2008	1.96	2.00	1.91	1.91
1850	NASDAQ	EXAS	Thu, Jun 12, 2008	2.02	2.10	1.94	2.00
1849	NASDAQ	EXAS	Wed, Jun 11, 2008	2.15	2.25	2.00	2.08
1848	NASDAQ	EXAS	Tue, Jun 10, 2008	2.05	2.19	2.05	2.18
1847	NASDAQ	EXAS	Mon, Jun 9, 2008	2.01	2.11	1.99	2.09
1846	NASDAQ	EXAS	Fri, Jun 6, 2008	2.20	2.25	1.95	2.03
1845	NASDAQ	EXAS	Thu, Jun 5, 2008	2.22	2.25	2.13	2.20
1844	NASDAQ	EXAS	Wed, Jun 4, 2008	2.00	2.19	1.90	2.15
1843	NASDAQ	EXAS	Tue, Jun 3, 2008	1.99	2.04	1.94	2.04
1842	NASDAQ	EXAS	Mon, Jun 2, 2008	1.97	2.02	1.93	2.02
1841	NASDAQ	EXAS	Fri, May 30, 2008	1.80	2.01	1.80	1.98
1840	NASDAQ	EXAS	Thu, May 29, 2008	1.80	1.86	1.79	1.80
1839	NASDAQ	EXAS	Wed, May 28, 2008	1.89	1.90	1.73	1.84
1838	NASDAQ	EXAS	Tue, May 27, 2008	2.01	2.01	1.86	1.89
1837	NASDAQ	EXAS	Fri, May 23, 2008	1.93	2.04	1.93	1.96
1836	NASDAQ	EXAS	Thu, May 22, 2008	2.01	2.03	1.95	1.96
1835	NASDAQ	EXAS	Wed, May 21, 2008	2.06	2.08	2.02	2.04
1834	NASDAQ	EXAS	Tue, May 20, 2008	2.08	2.11	2.03	2.11
1833	NASDAQ	EXAS	Mon, May 19, 2008	2.10	2.13	2.08	2.10
1832	NASDAQ	EXAS	Fri, May 16, 2008	2.16	2.20	2.11	2.11
1831	NASDAQ	EXAS	Thu, May 15, 2008	2.17	2.19	2.16	2.17
1830	NASDAQ	EXAS	Wed, May 14, 2008	2.22	2.27	2.15	2.15
1829	NASDAQ	EXAS	Tue, May 13, 2008	2.16	2.25	2.16	2.25
1828	NASDAQ	EXAS	Mon, May 12, 2008	2.24	2.25	2.16	2.19
1827	NASDAQ	EXAS	Fri, May 9, 2008	2.16	2.21	2.10	2.18
1826	NASDAQ	EXAS	Thu, May 8, 2008	2.13	2.19	2.09	2.19
1825	NASDAQ	EXAS	Wed, May 7, 2008	2.09	2.16	2.05	2.16
1824	NASDAQ	EXAS	Tue, May 6, 2008	2.23	2.33	2.03	2.06
1823	NASDAQ	EXAS	Mon, May 5, 2008	2.22	2.26	2.13	2.23
1822	NASDAQ	EXAS	Fri, May 2, 2008	2.26	2.32	2.12	2.21
1821	NASDAQ	EXAS	Thu, May 1, 2008	2.39	2.44	2.25	2.26
1820	NASDAQ	EXAS	Wed, Apr 30, 2008	2.28	2.42	2.26	2.42
1819	NASDAQ	EXAS	Tue, Apr 29, 2008	2.34	2.35	2.29	2.31
1818	NASDAQ	EXAS	Mon, Apr 28, 2008	2.39	2.39	2.32	2.35
1817	NASDAQ	EXAS	Fri, Apr 25, 2008	2.40	2.42	2.36	2.39
1816	NASDAQ	EXAS	Thu, Apr 24, 2008	2.40	2.42	2.36	2.38
1815	NASDAQ	EXAS	Wed, Apr 23, 2008	2.36	2.40	2.36	2.38
1814	NASDAQ	EXAS	Tue, Apr 22, 2008	2.52	2.52	2.36	2.39
1813	NASDAQ	EXAS	Mon, Apr 21, 2008	2.37	2.54	2.33	2.49
1812	NASDAQ	EXAS	Fri, Apr 18, 2008	2.40	2.44	2.36	2.37
1811	NASDAQ	EXAS	Thu, Apr 17, 2008	2.33	2.45	2.33	2.36
1810	NASDAQ	EXAS	Wed, Apr 16, 2008	2.37	2.44	2.35	2.36
1809	NASDAQ	EXAS	Tue, Apr 15, 2008	2.63	2.63	2.39	2.40
1808	NASDAQ	EXAS	Mon, Apr 14, 2008	2.40	2.57	2.38	2.57
1807	NASDAQ	EXAS	Fri, Apr 11, 2008	2.40	2.40	2.31	2.40
1806	NASDAQ	EXAS	Thu, Apr 10, 2008	2.45	2.46	2.36	2.40
1805	NASDAQ	EXAS	Wed, Apr 9, 2008	2.55	2.60	2.45	2.46
1804	NASDAQ	EXAS	Tue, Apr 8, 2008	2.58	2.69	2.50	2.55
1803	NASDAQ	EXAS	Mon, Apr 7, 2008	2.71	2.71	2.50	2.56
1802	NASDAQ	EXAS	Fri, Apr 4, 2008	2.55	2.72	2.53	2.67
1801	NASDAQ	EXAS	Thu, Apr 3, 2008	2.88	2.89	2.55	2.57
1800	NASDAQ	EXAS	Wed, Apr 2, 2008	2.87	2.95	2.80	2.86
1799	NASDAQ	EXAS	Tue, Apr 1, 2008	2.94	3.00	2.84	2.87
1798	NASDAQ	EXAS	Mon, Mar 31, 2008	2.69	2.91	2.69	2.91
1797	NASDAQ	EXAS	Fri, Mar 28, 2008	2.91	3.04	2.73	2.75
1796	NASDAQ	EXAS	Thu, Mar 27, 2008	2.71	2.91	2.69	2.91
1795	NASDAQ	EXAS	Wed, Mar 26, 2008	2.66	2.81	2.59	2.74
1794	NASDAQ	EXAS	Tue, Mar 25, 2008	2.73	2.78	2.50	2.69
1793	NASDAQ	EXAS	Mon, Mar 24, 2008	2.90	2.90	2.65	2.76
1792	NASDAQ	EXAS	Thu, Mar 20, 2008	2.74	2.92	2.55	2.92
1791	NASDAQ	EXAS	Wed, Mar 19, 2008	2.96	2.96	2.50	2.71
1790	NASDAQ	EXAS	Tue, Mar 18, 2008	2.76	2.94	2.70	2.78
1789	NASDAQ	EXAS	Mon, Mar 17, 2008	2.70	2.70	2.53	2.62
1788	NASDAQ	EXAS	Fri, Mar 14, 2008	2.68	2.80	2.65	2.66
1787	NASDAQ	EXAS	Thu, Mar 13, 2008	2.69	2.75	2.60	2.71
1786	NASDAQ	EXAS	Wed, Mar 12, 2008	2.71	2.79	2.55	2.72
1785	NASDAQ	EXAS	Tue, Mar 11, 2008	2.85	2.93	2.46	2.68
1784	NASDAQ	EXAS	Mon, Mar 10, 2008	3.36	3.36	2.56	2.81
1783	NASDAQ	EXAS	Fri, Mar 7, 2008	3.14	3.45	3.01	3.29
1782	NASDAQ	EXAS	Thu, Mar 6, 2008	3.93	4.25	2.91	3.03
1781	NASDAQ	EXAS	Wed, Mar 5, 2008	2.25	2.30	2.02	2.09
1780	NASDAQ	EXAS	Tue, Mar 4, 2008	2.14	2.38	2.14	2.23
1779	NASDAQ	EXAS	Mon, Mar 3, 2008	2.01	2.20	1.95	2.17
1778	NASDAQ	EXAS	Fri, Feb 29, 2008	2.28	2.28	1.92	1.96
1777	NASDAQ	EXAS	Thu, Feb 28, 2008	1.94	2.50	1.93	2.25
1776	NASDAQ	EXAS	Wed, Feb 27, 2008	1.95	2.06	1.82	1.87
1775	NASDAQ	EXAS	Tue, Feb 26, 2008	1.74	2.08	1.74	1.95
1774	NASDAQ	EXAS	Mon, Feb 25, 2008	1.83	1.86	1.70	1.78
1773	NASDAQ	EXAS	Fri, Feb 22, 2008	1.86	1.86	1.79	1.85
1772	NASDAQ	EXAS	Thu, Feb 21, 2008	1.84	1.89	1.78	1.83
1771	NASDAQ	EXAS	Wed, Feb 20, 2008	1.88	1.88	1.75	1.85
1770	NASDAQ	EXAS	Tue, Feb 19, 2008	1.85	1.88	1.71	1.85
1769	NASDAQ	EXAS	Fri, Feb 15, 2008	1.88	1.92	1.80	1.85
1768	NASDAQ	EXAS	Thu, Feb 14, 2008	1.99	1.99	1.83	1.88
1767	NASDAQ	EXAS	Wed, Feb 13, 2008	2.00	2.03	1.97	1.97
1766	NASDAQ	EXAS	Tue, Feb 12, 2008	2.04	2.11	1.99	2.04
1765	NASDAQ	EXAS	Mon, Feb 11, 2008	2.02	2.15	1.99	2.01
1764	NASDAQ	EXAS	Fri, Feb 8, 2008	2.09	2.25	2.00	2.05
1763	NASDAQ	EXAS	Thu, Feb 7, 2008	2.25	2.34	1.93	2.12
1762	NASDAQ	EXAS	Wed, Feb 6, 2008	2.25	2.31	2.00	2.28
1761	NASDAQ	EXAS	Tue, Feb 5, 2008	2.50	2.51	2.20	2.22
1760	NASDAQ	EXAS	Mon, Feb 4, 2008	2.35	2.60	2.24	2.53
1759	NASDAQ	EXAS	Fri, Feb 1, 2008	2.50	2.70	2.38	2.39
1758	NASDAQ	EXAS	Thu, Jan 31, 2008	2.76	2.82	2.32	2.53
1757	NASDAQ	EXAS	Wed, Jan 30, 2008	2.81	2.89	2.65	2.71
1756	NASDAQ	EXAS	Tue, Jan 29, 2008	2.88	2.89	2.70	2.78
1755	NASDAQ	EXAS	Mon, Jan 28, 2008	2.80	2.89	2.63	2.85
1754	NASDAQ	EXAS	Fri, Jan 25, 2008	2.87	2.90	2.79	2.82
1753	NASDAQ	EXAS	Thu, Jan 24, 2008	2.94	3.03	2.82	2.86
1752	NASDAQ	EXAS	Wed, Jan 23, 2008	2.92	2.99	2.71	2.90
1751	NASDAQ	EXAS	Tue, Jan 22, 2008	2.95	2.96	2.77	2.89
1750	NASDAQ	EXAS	Fri, Jan 18, 2008	3.20	3.20	2.91	3.01
1749	NASDAQ	EXAS	Thu, Jan 17, 2008	3.16	3.23	3.12	3.21
1748	NASDAQ	EXAS	Wed, Jan 16, 2008	3.12	3.40	3.12	3.16
1747	NASDAQ	EXAS	Tue, Jan 15, 2008	3.27	3.29	3.10	3.12
1746	NASDAQ	EXAS	Mon, Jan 14, 2008	3.10	3.31	3.10	3.30
1745	NASDAQ	EXAS	Fri, Jan 11, 2008	3.19	3.24	3.10	3.10
1744	NASDAQ	EXAS	Thu, Jan 10, 2008	3.18	3.25	2.98	3.16
1743	NASDAQ	EXAS	Wed, Jan 9, 2008	3.34	3.40	3.19	3.19
1742	NASDAQ	EXAS	Tue, Jan 8, 2008	3.37	3.43	3.28	3.37
1741	NASDAQ	EXAS	Mon, Jan 7, 2008	3.39	3.45	3.27	3.36
1740	NASDAQ	EXAS	Fri, Jan 4, 2008	3.51	3.51	3.35	3.35
1739	NASDAQ	EXAS	Thu, Jan 3, 2008	3.38	3.66	3.30	3.47
1738	NASDAQ	EXAS	Wed, Jan 2, 2008	3.25	3.49	3.24	3.38
1737	NASDAQ	EXAS	Mon, Dec 31, 2007	3.45	3.53	3.13	3.22
1736	NASDAQ	EXAS	Fri, Dec 28, 2007	3.45	3.47	3.25	3.45
1735	NASDAQ	EXAS	Thu, Dec 27, 2007	3.53	3.59	3.35	3.44
1734	NASDAQ	EXAS	Wed, Dec 26, 2007	3.51	3.63	3.46	3.56
1733	NASDAQ	EXAS	Mon, Dec 24, 2007	3.40	3.48	3.26	3.48
1732	NASDAQ	EXAS	Fri, Dec 21, 2007	3.50	3.59	3.35	3.42
1731	NASDAQ	EXAS	Thu, Dec 20, 2007	3.22	3.60	3.04	3.45
1730	NASDAQ	EXAS	Wed, Dec 19, 2007	3.15	3.26	3.12	3.24
1729	NASDAQ	EXAS	Tue, Dec 18, 2007	3.19	3.25	3.00	3.16
1728	NASDAQ	EXAS	Mon, Dec 17, 2007	3.09	3.56	3.00	3.15
1727	NASDAQ	EXAS	Fri, Dec 14, 2007	3.49	3.90	2.81	3.00
1726	NASDAQ	EXAS	Thu, Dec 13, 2007	3.05	3.17	2.87	3.17
1725	NASDAQ	EXAS	Wed, Dec 12, 2007	3.20	3.20	2.95	3.00
1724	NASDAQ	EXAS	Tue, Dec 11, 2007	3.12	3.27	3.03	3.15
1723	NASDAQ	EXAS	Mon, Dec 10, 2007	3.30	3.31	3.06	3.17
1722	NASDAQ	EXAS	Fri, Dec 7, 2007	3.23	3.41	3.23	3.30
1721	NASDAQ	EXAS	Thu, Dec 6, 2007	3.31	3.40	3.17	3.23
1720	NASDAQ	EXAS	Wed, Dec 5, 2007	3.55	3.55	3.26	3.34
1719	NASDAQ	EXAS	Tue, Dec 4, 2007	3.75	3.75	3.25	3.41
1718	NASDAQ	EXAS	Mon, Dec 3, 2007	4.32	4.34	3.58	3.73
1717	NASDAQ	EXAS	Fri, Nov 30, 2007	4.31	4.40	4.15	4.29
1716	NASDAQ	EXAS	Thu, Nov 29, 2007	4.08	4.32	4.08	4.27
1715	NASDAQ	EXAS	Wed, Nov 28, 2007	4.35	4.46	4.19	4.26
1714	NASDAQ	EXAS	Tue, Nov 27, 2007	4.44	4.51	4.32	4.34
1713	NASDAQ	EXAS	Mon, Nov 26, 2007	4.41	4.47	4.20	4.47
1712	NASDAQ	EXAS	Fri, Nov 23, 2007	4.50	4.54	4.25	4.38
1711	NASDAQ	EXAS	Wed, Nov 21, 2007	4.50	4.62	4.34	4.53
1710	NASDAQ	EXAS	Tue, Nov 20, 2007	4.77	4.77	4.38	4.56
1709	NASDAQ	EXAS	Mon, Nov 19, 2007	5.05	5.21	4.59	4.77
1708	NASDAQ	EXAS	Fri, Nov 16, 2007	5.26	5.26	4.80	5.03
1707	NASDAQ	EXAS	Thu, Nov 15, 2007	4.84	4.99	4.71	4.77
1706	NASDAQ	EXAS	Wed, Nov 14, 2007	4.71	5.06	4.68	4.87
1705	NASDAQ	EXAS	Tue, Nov 13, 2007	5.02	5.24	4.70	4.90
1704	NASDAQ	EXAS	Mon, Nov 12, 2007	5.01	5.76	4.91	5.08
1703	NASDAQ	EXAS	Fri, Nov 9, 2007	4.68	5.36	4.58	5.36
1702	NASDAQ	EXAS	Thu, Nov 8, 2007	4.35	4.75	4.35	4.68
1701	NASDAQ	EXAS	Wed, Nov 7, 2007	4.10	4.38	4.09	4.37
1700	NASDAQ	EXAS	Tue, Nov 6, 2007	4.22	4.32	4.14	4.14
1699	NASDAQ	EXAS	Mon, Nov 5, 2007	4.23	4.44	4.14	4.15
1698	NASDAQ	EXAS	Fri, Nov 2, 2007	4.06	4.53	4.04	4.34
1697	NASDAQ	EXAS	Thu, Nov 1, 2007	4.31	4.60	4.05	4.39
1696	NASDAQ	EXAS	Wed, Oct 31, 2007	4.55	4.61	4.29	4.29
1695	NASDAQ	EXAS	Tue, Oct 30, 2007	4.50	4.60	4.45	4.50
1694	NASDAQ	EXAS	Mon, Oct 29, 2007	4.40	4.76	4.29	4.46
1693	NASDAQ	EXAS	Fri, Oct 26, 2007	4.30	4.49	4.09	4.43
1692	NASDAQ	EXAS	Thu, Oct 25, 2007	4.23	4.42	4.23	4.32
1691	NASDAQ	EXAS	Wed, Oct 24, 2007	3.97	4.39	3.96	4.32
1690	NASDAQ	EXAS	Tue, Oct 23, 2007	3.75	4.00	3.75	3.97
1689	NASDAQ	EXAS	Mon, Oct 22, 2007	4.67	4.67	4.03	4.05
1688	NASDAQ	EXAS	Fri, Oct 19, 2007	4.70	4.75	4.33	4.44
1687	NASDAQ	EXAS	Thu, Oct 18, 2007	4.60	4.72	4.30	4.70
1686	NASDAQ	EXAS	Wed, Oct 17, 2007	3.56	4.95	3.54	4.72
1685	NASDAQ	EXAS	Tue, Oct 16, 2007	5.64	6.17	5.58	6.02
1684	NASDAQ	EXAS	Mon, Oct 15, 2007	4.98	5.59	4.75	5.51
1683	NASDAQ	EXAS	Fri, Oct 12, 2007	4.77	5.00	4.71	4.84
1682	NASDAQ	EXAS	Thu, Oct 11, 2007	4.60	4.95	4.45	4.64
1681	NASDAQ	EXAS	Wed, Oct 10, 2007	4.60	4.61	4.39	4.42
1680	NASDAQ	EXAS	Tue, Oct 9, 2007	4.69	5.17	4.42	4.58
1679	NASDAQ	EXAS	Mon, Oct 8, 2007	3.74	4.75	3.74	4.56
1678	NASDAQ	EXAS	Fri, Oct 5, 2007	3.55	3.78	3.49	3.73
1677	NASDAQ	EXAS	Thu, Oct 4, 2007	3.42	3.55	3.33	3.39
1676	NASDAQ	EXAS	Wed, Oct 3, 2007	3.38	3.50	3.33	3.39
1675	NASDAQ	EXAS	Tue, Oct 2, 2007	3.42	3.48	3.29	3.35
1674	NASDAQ	EXAS	Mon, Oct 1, 2007	3.36	3.47	3.32	3.39
1673	NASDAQ	EXAS	Fri, Sep 28, 2007	3.42	3.57	3.33	3.39
1672	NASDAQ	EXAS	Thu, Sep 27, 2007	3.60	3.60	3.35	3.41
1671	NASDAQ	EXAS	Wed, Sep 26, 2007	3.52	3.55	3.37	3.49
1670	NASDAQ	EXAS	Tue, Sep 25, 2007	3.50	3.65	3.42	3.48
1669	NASDAQ	EXAS	Mon, Sep 24, 2007	3.35	3.50	3.34	3.41
1668	NASDAQ	EXAS	Fri, Sep 21, 2007	3.21	3.37	3.21	3.35
1667	NASDAQ	EXAS	Thu, Sep 20, 2007	3.00	3.89	3.00	3.23
1666	NASDAQ	EXAS	Wed, Sep 19, 2007	2.97	3.02	2.94	3.01
1665	NASDAQ	EXAS	Tue, Sep 18, 2007	2.90	3.01	2.81	2.98
1664	NASDAQ	EXAS	Mon, Sep 17, 2007	2.99	3.02	2.96	3.00
1663	NASDAQ	EXAS	Fri, Sep 14, 2007	2.81	3.01	2.81	3.01
1662	NASDAQ	EXAS	Thu, Sep 13, 2007	2.84	2.93	2.76	2.92
1661	NASDAQ	EXAS	Wed, Sep 12, 2007	3.11	3.14	2.85	2.86
1660	NASDAQ	EXAS	Tue, Sep 11, 2007	2.95	3.11	2.93	3.11
1659	NASDAQ	EXAS	Mon, Sep 10, 2007	3.00	3.00	2.86	2.91
1658	NASDAQ	EXAS	Fri, Sep 7, 2007	2.92	2.99	2.84	2.95
1657	NASDAQ	EXAS	Thu, Sep 6, 2007	2.97	2.97	2.88	2.91
1656	NASDAQ	EXAS	Wed, Sep 5, 2007	2.88	2.93	2.87	2.93
1655	NASDAQ	EXAS	Tue, Sep 4, 2007	2.90	2.92	2.85	2.90
1654	NASDAQ	EXAS	Fri, Aug 31, 2007	2.73	2.96	2.71	2.87
1653	NASDAQ	EXAS	Thu, Aug 30, 2007	2.74	2.80	2.62	2.70
1652	NASDAQ	EXAS	Wed, Aug 29, 2007	2.77	2.77	2.70	2.72
1651	NASDAQ	EXAS	Tue, Aug 28, 2007	2.78	2.78	2.72	2.74
1650	NASDAQ	EXAS	Mon, Aug 27, 2007	2.78	2.84	2.75	2.75
1649	NASDAQ	EXAS	Fri, Aug 24, 2007	2.80	2.82	2.75	2.81
1648	NASDAQ	EXAS	Thu, Aug 23, 2007	2.86	2.89	2.80	2.83
1647	NASDAQ	EXAS	Wed, Aug 22, 2007	2.85	2.92	2.84	2.89
1646	NASDAQ	EXAS	Tue, Aug 21, 2007	2.84	2.90	2.80	2.85
1645	NASDAQ	EXAS	Mon, Aug 20, 2007	2.85	2.95	2.80	2.89
1644	NASDAQ	EXAS	Fri, Aug 17, 2007	2.97	2.97	2.84	2.87
1643	NASDAQ	EXAS	Thu, Aug 16, 2007	3.00	3.00	2.87	2.90
1642	NASDAQ	EXAS	Wed, Aug 15, 2007	2.93	2.97	2.85	2.97
1641	NASDAQ	EXAS	Tue, Aug 14, 2007	2.89	2.95	2.86	2.91
1640	NASDAQ	EXAS	Mon, Aug 13, 2007	3.00	3.01	2.79	2.88
1639	NASDAQ	EXAS	Fri, Aug 10, 2007	3.01	3.03	2.91	3.00
1638	NASDAQ	EXAS	Thu, Aug 9, 2007	3.00	3.02	2.95	2.99
1637	NASDAQ	EXAS	Wed, Aug 8, 2007	2.99	3.06	2.98	3.03
1636	NASDAQ	EXAS	Tue, Aug 7, 2007	3.03	3.07	2.91	2.98
1635	NASDAQ	EXAS	Mon, Aug 6, 2007	2.99	3.02	2.84	3.00
1634	NASDAQ	EXAS	Fri, Aug 3, 2007	3.24	3.24	2.84	2.99
1633	NASDAQ	EXAS	Thu, Aug 2, 2007	2.77	3.04	2.62	3.04
1632	NASDAQ	EXAS	Wed, Aug 1, 2007	2.80	2.87	2.71	2.74
1631	NASDAQ	EXAS	Tue, Jul 31, 2007	2.80	2.99	2.80	2.83
1630	NASDAQ	EXAS	Mon, Jul 30, 2007	2.81	2.90	2.80	2.82
1629	NASDAQ	EXAS	Fri, Jul 27, 2007	2.89	2.90	2.80	2.81
1628	NASDAQ	EXAS	Thu, Jul 26, 2007	2.93	2.94	2.82	2.94
1627	NASDAQ	EXAS	Wed, Jul 25, 2007	2.95	2.95	2.85	2.90
1626	NASDAQ	EXAS	Tue, Jul 24, 2007	3.07	3.07	2.88	2.92
1625	NASDAQ	EXAS	Mon, Jul 23, 2007	3.17	3.19	3.07	3.08
1624	NASDAQ	EXAS	Fri, Jul 20, 2007	2.75	3.20	2.74	3.09
1623	NASDAQ	EXAS	Thu, Jul 19, 2007	2.77	2.81	2.76	2.79
1622	NASDAQ	EXAS	Wed, Jul 18, 2007	2.61	2.80	2.61	2.80
1621	NASDAQ	EXAS	Tue, Jul 17, 2007	2.75	2.76	2.63	2.63
1620	NASDAQ	EXAS	Mon, Jul 16, 2007	2.75	2.81	2.67	2.76
1619	NASDAQ	EXAS	Fri, Jul 13, 2007	2.75	2.81	2.70	2.75
1618	NASDAQ	EXAS	Thu, Jul 12, 2007	2.83	2.87	2.74	2.76
1617	NASDAQ	EXAS	Wed, Jul 11, 2007	3.00	3.00	2.70	2.85
1616	NASDAQ	EXAS	Tue, Jul 10, 2007	2.92	2.99	2.85	2.96
1615	NASDAQ	EXAS	Mon, Jul 9, 2007	2.98	2.98	2.86	2.91
1614	NASDAQ	EXAS	Fri, Jul 6, 2007	2.86	2.95	2.83	2.90
1613	NASDAQ	EXAS	Thu, Jul 5, 2007	2.90	2.97	2.89	2.89
1612	NASDAQ	EXAS	Tue, Jul 3, 2007	2.95	2.95	2.89	2.89
1611	NASDAQ	EXAS	Mon, Jul 2, 2007	2.88	2.95	2.88	2.94
1610	NASDAQ	EXAS	Fri, Jun 29, 2007	2.95	2.95	2.85	2.89
1609	NASDAQ	EXAS	Thu, Jun 28, 2007	2.90	2.92	2.81	2.87
1608	NASDAQ	EXAS	Wed, Jun 27, 2007	2.92	2.92	2.81	2.85
1607	NASDAQ	EXAS	Tue, Jun 26, 2007	2.82	2.95	2.82	2.93
1606	NASDAQ	EXAS	Mon, Jun 25, 2007	2.90	2.90	2.80	2.83
1605	NASDAQ	EXAS	Fri, Jun 22, 2007	2.90	2.92	2.87	2.89
1604	NASDAQ	EXAS	Thu, Jun 21, 2007	2.92	2.95	2.92	2.92
1603	NASDAQ	EXAS	Wed, Jun 20, 2007	3.02	3.03	2.86	2.89
1602	NASDAQ	EXAS	Tue, Jun 19, 2007	3.01	3.11	3.00	3.00
1601	NASDAQ	EXAS	Mon, Jun 18, 2007	3.10	3.11	3.00	3.06
1600	NASDAQ	EXAS	Fri, Jun 15, 2007	3.10	3.12	3.03	3.09
1599	NASDAQ	EXAS	Thu, Jun 14, 2007	3.03	3.09	3.02	3.07
1598	NASDAQ	EXAS	Wed, Jun 13, 2007	3.10	3.10	2.97	3.05
1597	NASDAQ	EXAS	Tue, Jun 12, 2007	3.13	3.13	3.01	3.06
1596	NASDAQ	EXAS	Mon, Jun 11, 2007	2.92	3.11	2.84	3.05
1595	NASDAQ	EXAS	Fri, Jun 8, 2007	2.70	2.96	2.70	2.95
1594	NASDAQ	EXAS	Thu, Jun 7, 2007	3.05	3.08	3.00	3.04
1593	NASDAQ	EXAS	Wed, Jun 6, 2007	2.95	3.00	2.91	3.00
1592	NASDAQ	EXAS	Tue, Jun 5, 2007	3.07	3.13	2.90	2.99
1591	NASDAQ	EXAS	Mon, Jun 4, 2007	2.99	3.13	2.98	3.00
1590	NASDAQ	EXAS	Fri, Jun 1, 2007	2.97	3.02	2.93	2.97
1589	NASDAQ	EXAS	Thu, May 31, 2007	2.81	3.16	2.79	2.99
1588	NASDAQ	EXAS	Wed, May 30, 2007	2.95	3.00	2.58	2.74
1587	NASDAQ	EXAS	Tue, May 29, 2007	2.95	3.00	2.95	2.99
1586	NASDAQ	EXAS	Fri, May 25, 2007	3.00	3.00	2.95	2.96
1585	NASDAQ	EXAS	Thu, May 24, 2007	2.98	3.02	2.95	2.98
1584	NASDAQ	EXAS	Wed, May 23, 2007	3.00	3.02	2.95	3.00
1583	NASDAQ	EXAS	Tue, May 22, 2007	3.00	3.08	2.95	2.99
1582	NASDAQ	EXAS	Mon, May 21, 2007	2.99	3.09	2.97	3.00
1581	NASDAQ	EXAS	Fri, May 18, 2007	3.01	3.03	2.90	2.97
1580	NASDAQ	EXAS	Thu, May 17, 2007	2.95	3.08	2.89	3.03
1579	NASDAQ	EXAS	Wed, May 16, 2007	3.05	3.09	2.80	2.92
1578	NASDAQ	EXAS	Tue, May 15, 2007	3.00	3.15	2.94	3.08
1577	NASDAQ	EXAS	Mon, May 14, 2007	3.10	3.10	2.98	3.02
1576	NASDAQ	EXAS	Fri, May 11, 2007	3.02	3.10	2.97	3.04
1575	NASDAQ	EXAS	Thu, May 10, 2007	3.00	3.04	2.97	2.99
1574	NASDAQ	EXAS	Wed, May 9, 2007	3.08	3.14	2.97	2.98
1573	NASDAQ	EXAS	Tue, May 8, 2007	3.10	3.10	2.98	3.07
1572	NASDAQ	EXAS	Mon, May 7, 2007	3.10	3.10	3.00	3.09
1571	NASDAQ	EXAS	Fri, May 4, 2007	3.20	3.20	3.03	3.06
1570	NASDAQ	EXAS	Thu, May 3, 2007	3.28	3.32	3.04	3.11
1569	NASDAQ	EXAS	Wed, May 2, 2007	3.35	3.41	3.18	3.22
1568	NASDAQ	EXAS	Tue, May 1, 2007	3.26	3.26	3.07	3.11
1567	NASDAQ	EXAS	Mon, Apr 30, 2007	3.21	3.48	3.17	3.20
1566	NASDAQ	EXAS	Fri, Apr 27, 2007	2.85	3.15	2.82	3.13
1565	NASDAQ	EXAS	Thu, Apr 26, 2007	2.90	2.92	2.81	2.89
1564	NASDAQ	EXAS	Wed, Apr 25, 2007	2.59	2.95	2.54	2.92
1563	NASDAQ	EXAS	Tue, Apr 24, 2007	2.47	2.56	2.40	2.56
1562	NASDAQ	EXAS	Mon, Apr 23, 2007	2.36	2.44	2.33	2.40
1561	NASDAQ	EXAS	Fri, Apr 20, 2007	2.40	2.42	2.33	2.42
1560	NASDAQ	EXAS	Thu, Apr 19, 2007	2.41	2.47	2.38	2.42
1559	NASDAQ	EXAS	Wed, Apr 18, 2007	2.37	2.49	2.35	2.38
1558	NASDAQ	EXAS	Tue, Apr 17, 2007	2.39	2.50	2.38	2.38
1557	NASDAQ	EXAS	Mon, Apr 16, 2007	2.52	2.55	2.45	2.45
1556	NASDAQ	EXAS	Fri, Apr 13, 2007	2.45	2.50	2.45	2.49
1555	NASDAQ	EXAS	Thu, Apr 12, 2007	2.49	2.49	2.43	2.46
1554	NASDAQ	EXAS	Wed, Apr 11, 2007	2.53	2.58	2.34	2.50
1553	NASDAQ	EXAS	Tue, Apr 10, 2007	2.52	2.60	2.49	2.55
1552	NASDAQ	EXAS	Mon, Apr 9, 2007	2.57	2.68	2.44	2.50
1551	NASDAQ	EXAS	Thu, Apr 5, 2007	2.54	2.67	2.48	2.54
1550	NASDAQ	EXAS	Wed, Apr 4, 2007	2.52	2.65	2.52	2.56
1549	NASDAQ	EXAS	Tue, Apr 3, 2007	2.55	2.79	2.48	2.52
1548	NASDAQ	EXAS	Mon, Apr 2, 2007	2.66	2.66	2.56	2.57
1547	NASDAQ	EXAS	Fri, Mar 30, 2007	2.64	2.72	2.50	2.68
1546	NASDAQ	EXAS	Thu, Mar 29, 2007	2.58	2.62	2.58	2.62
1545	NASDAQ	EXAS	Wed, Mar 28, 2007	2.68	2.69	2.58	2.60
1544	NASDAQ	EXAS	Tue, Mar 27, 2007	2.76	2.80	2.68	2.70
1543	NASDAQ	EXAS	Mon, Mar 26, 2007	2.72	2.83	2.63	2.76
1542	NASDAQ	EXAS	Fri, Mar 23, 2007	2.72	2.77	2.70	2.74
1541	NASDAQ	EXAS	Thu, Mar 22, 2007	2.81	2.82	2.70	2.74
1540	NASDAQ	EXAS	Wed, Mar 21, 2007	2.78	2.89	2.71	2.80
1539	NASDAQ	EXAS	Tue, Mar 20, 2007	2.71	2.87	2.67	2.80
1538	NASDAQ	EXAS	Mon, Mar 19, 2007	2.74	2.99	2.61	2.79
1537	NASDAQ	EXAS	Fri, Mar 16, 2007	2.60	2.74	2.53	2.71
1536	NASDAQ	EXAS	Thu, Mar 15, 2007	2.47	2.63	2.46	2.58
1535	NASDAQ	EXAS	Wed, Mar 14, 2007	2.49	2.49	2.40	2.44
1534	NASDAQ	EXAS	Tue, Mar 13, 2007	2.52	2.52	2.44	2.45
1533	NASDAQ	EXAS	Mon, Mar 12, 2007	2.68	2.68	2.49	2.50
1532	NASDAQ	EXAS	Fri, Mar 9, 2007	2.67	2.72	2.51	2.54
1531	NASDAQ	EXAS	Thu, Mar 8, 2007	2.53	2.66	2.53	2.64
1530	NASDAQ	EXAS	Wed, Mar 7, 2007	2.45	2.57	2.40	2.50
1529	NASDAQ	EXAS	Tue, Mar 6, 2007	2.36	2.49	2.36	2.48
1528	NASDAQ	EXAS	Mon, Mar 5, 2007	2.40	2.48	2.31	2.33
1527	NASDAQ	EXAS	Fri, Mar 2, 2007	2.55	2.61	2.32	2.43
1526	NASDAQ	EXAS	Thu, Mar 1, 2007	2.63	2.65	2.57	2.58
1525	NASDAQ	EXAS	Wed, Feb 28, 2007	2.70	2.75	2.61	2.71
1524	NASDAQ	EXAS	Tue, Feb 27, 2007	2.75	2.75	2.65	2.71
1523	NASDAQ	EXAS	Mon, Feb 26, 2007	2.71	2.80	2.71	2.75
1522	NASDAQ	EXAS	Fri, Feb 23, 2007	2.70	2.73	2.64	2.73
1521	NASDAQ	EXAS	Thu, Feb 22, 2007	2.75	2.76	2.70	2.71
1520	NASDAQ	EXAS	Wed, Feb 21, 2007	2.77	2.80	2.73	2.77
1519	NASDAQ	EXAS	Tue, Feb 20, 2007	2.63	2.77	2.63	2.74
1518	NASDAQ	EXAS	Fri, Feb 16, 2007	2.70	2.72	2.62	2.66
1517	NASDAQ	EXAS	Thu, Feb 15, 2007	2.75	2.80	2.72	2.77
1516	NASDAQ	EXAS	Wed, Feb 14, 2007	2.76	2.79	2.71	2.73
1515	NASDAQ	EXAS	Tue, Feb 13, 2007	2.80	2.83	2.74	2.78
1514	NASDAQ	EXAS	Mon, Feb 12, 2007	2.79	2.86	2.78	2.79
1513	NASDAQ	EXAS	Fri, Feb 9, 2007	2.76	2.80	2.76	2.78
1512	NASDAQ	EXAS	Thu, Feb 8, 2007	2.81	2.83	2.78	2.78
1511	NASDAQ	EXAS	Wed, Feb 7, 2007	2.85	2.95	2.81	2.81
1510	NASDAQ	EXAS	Tue, Feb 6, 2007	2.91	2.92	2.86	2.88
1509	NASDAQ	EXAS	Mon, Feb 5, 2007	2.85	2.92	2.73	2.89
1508	NASDAQ	EXAS	Fri, Feb 2, 2007	2.84	2.89	2.81	2.83
1507	NASDAQ	EXAS	Thu, Feb 1, 2007	2.84	2.86	2.75	2.86
1506	NASDAQ	EXAS	Wed, Jan 31, 2007	2.67	2.85	2.67	2.81
1505	NASDAQ	EXAS	Tue, Jan 30, 2007	2.74	2.78	2.63	2.70
1504	NASDAQ	EXAS	Mon, Jan 29, 2007	2.73	2.80	2.73	2.75
1503	NASDAQ	EXAS	Fri, Jan 26, 2007	2.83	2.86	2.71	2.73
1502	NASDAQ	EXAS	Thu, Jan 25, 2007	2.83	2.88	2.81	2.86
1501	NASDAQ	EXAS	Wed, Jan 24, 2007	2.81	2.88	2.69	2.83
1500	NASDAQ	EXAS	Tue, Jan 23, 2007	2.85	2.89	2.47	2.83
1499	NASDAQ	EXAS	Mon, Jan 22, 2007	2.86	2.92	2.82	2.90
1498	NASDAQ	EXAS	Fri, Jan 19, 2007	3.08	3.09	2.68	2.86
1497	NASDAQ	EXAS	Thu, Jan 18, 2007	3.21	3.21	3.00	3.11
1496	NASDAQ	EXAS	Wed, Jan 17, 2007	3.17	3.20	3.12	3.18
1495	NASDAQ	EXAS	Tue, Jan 16, 2007	3.10	3.18	3.09	3.15
1494	NASDAQ	EXAS	Fri, Jan 12, 2007	3.02	3.17	3.02	3.14
1493	NASDAQ	EXAS	Thu, Jan 11, 2007	2.91	3.10	2.86	3.06
1492	NASDAQ	EXAS	Wed, Jan 10, 2007	2.87	2.95	2.75	2.94
1491	NASDAQ	EXAS	Tue, Jan 9, 2007	2.90	2.99	2.88	2.90
1490	NASDAQ	EXAS	Mon, Jan 8, 2007	2.61	2.91	2.61	2.89
1489	NASDAQ	EXAS	Fri, Jan 5, 2007	2.70	2.70	2.63	2.64
1488	NASDAQ	EXAS	Thu, Jan 4, 2007	2.69	2.73	2.58	2.68
1487	NASDAQ	EXAS	Wed, Jan 3, 2007	2.85	2.90	2.53	2.72
1486	NASDAQ	EXAS	Fri, Dec 29, 2006	2.65	2.95	2.65	2.83
1485	NASDAQ	EXAS	Thu, Dec 28, 2006	2.61	2.85	2.55	2.69
1484	NASDAQ	EXAS	Wed, Dec 27, 2006	2.97	2.97	2.76	2.80
1483	NASDAQ	EXAS	Tue, Dec 26, 2006	2.89	3.04	2.50	3.00
1482	NASDAQ	EXAS	Fri, Dec 22, 2006	2.31	2.99	2.24	2.92
1481	NASDAQ	EXAS	Thu, Dec 21, 2006	2.16	2.37	2.11	2.34
1480	NASDAQ	EXAS	Wed, Dec 20, 2006	2.16	2.20	2.15	2.15
1479	NASDAQ	EXAS	Tue, Dec 19, 2006	2.16	2.24	2.15	2.17
1478	NASDAQ	EXAS	Mon, Dec 18, 2006	2.22	2.25	2.16	2.19
1477	NASDAQ	EXAS	Fri, Dec 15, 2006	2.07	2.17	2.07	2.16
1476	NASDAQ	EXAS	Thu, Dec 14, 2006	2.20	2.20	2.07	2.10
1475	NASDAQ	EXAS	Wed, Dec 13, 2006	2.25	2.45	1.98	2.19
1474	NASDAQ	EXAS	Tue, Dec 12, 2006	1.93	1.96	1.91	1.94
1473	NASDAQ	EXAS	Mon, Dec 11, 2006	1.98	1.98	1.93	1.95
1472	NASDAQ	EXAS	Fri, Dec 8, 2006	1.94	2.06	1.94	1.98
1471	NASDAQ	EXAS	Thu, Dec 7, 2006	2.00	2.05	1.94	1.95
1470	NASDAQ	EXAS	Wed, Dec 6, 2006	2.05	2.06	2.03	2.03
1469	NASDAQ	EXAS	Tue, Dec 5, 2006	2.07	2.08	2.03	2.05
1468	NASDAQ	EXAS	Mon, Dec 4, 2006	2.11	2.15	1.99	2.05
1467	NASDAQ	EXAS	Fri, Dec 1, 2006	2.17	2.18	2.09	2.13
1466	NASDAQ	EXAS	Thu, Nov 30, 2006	2.18	2.22	2.13	2.17
1465	NASDAQ	EXAS	Wed, Nov 29, 2006	2.24	2.30	2.16	2.22
1464	NASDAQ	EXAS	Tue, Nov 28, 2006	2.14	2.25	2.14	2.25
1463	NASDAQ	EXAS	Mon, Nov 27, 2006	2.12	2.18	2.11	2.14
1462	NASDAQ	EXAS	Fri, Nov 24, 2006	2.11	2.12	2.07	2.10
1461	NASDAQ	EXAS	Wed, Nov 22, 2006	2.16	2.16	2.08	2.14
1460	NASDAQ	EXAS	Tue, Nov 21, 2006	2.05	2.16	2.05	2.14
1459	NASDAQ	EXAS	Mon, Nov 20, 2006	2.03	2.23	2.03	2.07
1458	NASDAQ	EXAS	Fri, Nov 17, 2006	1.98	2.03	1.98	2.01
1457	NASDAQ	EXAS	Thu, Nov 16, 2006	2.00	2.03	1.98	1.98
1456	NASDAQ	EXAS	Wed, Nov 15, 2006	1.99	2.03	1.99	2.00
1455	NASDAQ	EXAS	Tue, Nov 14, 2006	2.06	2.06	1.96	1.99
1454	NASDAQ	EXAS	Mon, Nov 13, 2006	2.08	2.11	2.02	2.08
1453	NASDAQ	EXAS	Fri, Nov 10, 2006	2.08	2.12	2.08	2.12
1452	NASDAQ	EXAS	Thu, Nov 9, 2006	2.16	2.25	2.12	2.14
1451	NASDAQ	EXAS	Wed, Nov 8, 2006	2.09	2.21	2.08	2.20
1450	NASDAQ	EXAS	Tue, Nov 7, 2006	2.04	2.14	2.03	2.12
1449	NASDAQ	EXAS	Mon, Nov 6, 2006	2.13	2.17	2.05	2.06
1448	NASDAQ	EXAS	Fri, Nov 3, 2006	2.01	2.12	1.98	2.12
1447	NASDAQ	EXAS	Thu, Nov 2, 2006	2.03	2.15	1.91	2.10
1446	NASDAQ	EXAS	Wed, Nov 1, 2006	1.96	2.04	1.82	2.04
1445	NASDAQ	EXAS	Tue, Oct 31, 2006	1.75	2.01	1.75	1.98
1444	NASDAQ	EXAS	Mon, Oct 30, 2006	1.82	1.86	1.76	1.79
1443	NASDAQ	EXAS	Fri, Oct 27, 2006	1.77	1.82	1.75	1.76
1442	NASDAQ	EXAS	Thu, Oct 26, 2006	1.84	1.84	1.78	1.79
1441	NASDAQ	EXAS	Wed, Oct 25, 2006	1.82	1.89	1.82	1.82
1440	NASDAQ	EXAS	Tue, Oct 24, 2006	1.95	1.95	1.79	1.84
1439	NASDAQ	EXAS	Mon, Oct 23, 2006	1.85	1.92	1.82	1.92
1438	NASDAQ	EXAS	Fri, Oct 20, 2006	1.84	1.92	1.81	1.82
1437	NASDAQ	EXAS	Thu, Oct 19, 2006	1.85	1.90	1.83	1.84
1436	NASDAQ	EXAS	Wed, Oct 18, 2006	1.99	1.99	1.83	1.85
1435	NASDAQ	EXAS	Tue, Oct 17, 2006	2.01	2.05	1.90	1.99
1434	NASDAQ	EXAS	Mon, Oct 16, 2006	2.08	2.08	2.00	2.00
1433	NASDAQ	EXAS	Fri, Oct 13, 2006	1.99	2.20	1.98	2.10
1432	NASDAQ	EXAS	Thu, Oct 12, 2006	1.86	1.97	1.86	1.96
1431	NASDAQ	EXAS	Wed, Oct 11, 2006	1.90	1.92	1.80	1.83
1430	NASDAQ	EXAS	Tue, Oct 10, 2006	1.74	1.93	1.73	1.89
1429	NASDAQ	EXAS	Mon, Oct 9, 2006	1.83	1.83	1.71	1.76
1428	NASDAQ	EXAS	Fri, Oct 6, 2006	1.83	1.87	1.75	1.81
1427	NASDAQ	EXAS	Thu, Oct 5, 2006	1.90	1.94	1.83	1.86
1426	NASDAQ	EXAS	Wed, Oct 4, 2006	1.98	1.99	1.90	1.92
1425	NASDAQ	EXAS	Tue, Oct 3, 2006	2.02	2.05	1.95	2.00
1424	NASDAQ	EXAS	Mon, Oct 2, 2006	2.05	2.09	2.04	2.05
1423	NASDAQ	EXAS	Fri, Sep 29, 2006	2.07	2.09	2.00	2.03
1422	NASDAQ	EXAS	Thu, Sep 28, 2006	2.15	2.17	2.03	2.05
1421	NASDAQ	EXAS	Wed, Sep 27, 2006	2.24	2.28	2.18	2.20
1420	NASDAQ	EXAS	Tue, Sep 26, 2006	2.17	2.35	2.17	2.22
1419	NASDAQ	EXAS	Mon, Sep 25, 2006	2.34	2.37	2.17	2.19
1418	NASDAQ	EXAS	Fri, Sep 22, 2006	2.50	2.53	2.10	2.36
1417	NASDAQ	EXAS	Thu, Sep 21, 2006	2.86	2.86	2.52	2.66
1416	NASDAQ	EXAS	Wed, Sep 20, 2006	3.09	3.09	2.85	2.86
1415	NASDAQ	EXAS	Tue, Sep 19, 2006	2.97	3.06	2.83	2.95
1414	NASDAQ	EXAS	Mon, Sep 18, 2006	2.99	3.04	2.72	2.97
1413	NASDAQ	EXAS	Fri, Sep 15, 2006	2.50	2.93	2.45	2.93
1412	NASDAQ	EXAS	Thu, Sep 14, 2006	2.44	2.47	2.38	2.44
1411	NASDAQ	EXAS	Wed, Sep 13, 2006	2.55	2.55	2.44	2.45
1410	NASDAQ	EXAS	Tue, Sep 12, 2006	2.56	2.58	2.45	2.57
1409	NASDAQ	EXAS	Mon, Sep 11, 2006	2.57	2.60	2.41	2.55
1408	NASDAQ	EXAS	Fri, Sep 8, 2006	2.45	2.58	2.37	2.58
1407	NASDAQ	EXAS	Thu, Sep 7, 2006	2.54	2.60	2.29	2.40
1406	NASDAQ	EXAS	Wed, Sep 6, 2006	1.95	2.73	1.92	2.55
1405	NASDAQ	EXAS	Tue, Sep 5, 2006	1.94	1.99	1.92	1.97
1404	NASDAQ	EXAS	Fri, Sep 1, 2006	1.90	1.96	1.81	1.91
1403	NASDAQ	EXAS	Thu, Aug 31, 2006	1.78	1.92	1.78	1.87
1402	NASDAQ	EXAS	Wed, Aug 30, 2006	1.85	1.85	1.76	1.78
1401	NASDAQ	EXAS	Tue, Aug 29, 2006	1.65	1.82	1.65	1.81
1400	NASDAQ	EXAS	Mon, Aug 28, 2006	1.66	1.75	1.63	1.67
1399	NASDAQ	EXAS	Fri, Aug 25, 2006	1.69	1.70	1.63	1.68
1398	NASDAQ	EXAS	Thu, Aug 24, 2006	1.65	1.69	1.63	1.63
1397	NASDAQ	EXAS	Wed, Aug 23, 2006	1.65	1.72	1.65	1.69
1396	NASDAQ	EXAS	Tue, Aug 22, 2006	1.62	1.70	1.58	1.66
1395	NASDAQ	EXAS	Mon, Aug 21, 2006	1.70	1.70	1.53	1.64
1394	NASDAQ	EXAS	Fri, Aug 18, 2006	1.72	1.74	1.70	1.73
1393	NASDAQ	EXAS	Thu, Aug 17, 2006	1.73	1.75	1.73	1.73
1392	NASDAQ	EXAS	Wed, Aug 16, 2006	1.80	1.81	1.72	1.75
1391	NASDAQ	EXAS	Tue, Aug 15, 2006	1.76	1.82	1.71	1.80
1390	NASDAQ	EXAS	Mon, Aug 14, 2006	1.78	1.84	1.71	1.76
1389	NASDAQ	EXAS	Fri, Aug 11, 2006	1.72	1.86	1.72	1.78
1388	NASDAQ	EXAS	Thu, Aug 10, 2006	1.79	1.80	1.71	1.72
1387	NASDAQ	EXAS	Wed, Aug 9, 2006	1.86	1.90	1.70	1.74
1386	NASDAQ	EXAS	Tue, Aug 8, 2006	1.81	1.89	1.80	1.83
1385	NASDAQ	EXAS	Mon, Aug 7, 2006	1.98	2.00	1.83	1.87
1384	NASDAQ	EXAS	Fri, Aug 4, 2006	1.98	2.03	1.95	2.01
1383	NASDAQ	EXAS	Thu, Aug 3, 2006	1.97	1.97	1.90	1.95
1382	NASDAQ	EXAS	Wed, Aug 2, 2006	1.91	1.96	1.82	1.95
1381	NASDAQ	EXAS	Tue, Aug 1, 2006	1.97	1.97	1.82	1.94
1380	NASDAQ	EXAS	Mon, Jul 31, 2006	2.00	2.00	1.91	1.94
1379	NASDAQ	EXAS	Fri, Jul 28, 2006	1.99	2.04	1.94	1.99
1378	NASDAQ	EXAS	Thu, Jul 27, 2006	2.14	2.14	1.82	1.97
1377	NASDAQ	EXAS	Wed, Jul 26, 2006	2.10	2.19	2.00	2.14
1376	NASDAQ	EXAS	Tue, Jul 25, 2006	2.13	2.15	2.00	2.10
1375	NASDAQ	EXAS	Mon, Jul 24, 2006	2.13	2.20	2.10	2.17
1374	NASDAQ	EXAS	Fri, Jul 21, 2006	2.20	2.26	2.09	2.09
1373	NASDAQ	EXAS	Thu, Jul 20, 2006	2.15	2.22	2.07	2.20
1372	NASDAQ	EXAS	Wed, Jul 19, 2006	2.03	2.17	2.02	2.16
1371	NASDAQ	EXAS	Tue, Jul 18, 2006	2.05	2.08	2.01	2.06
1370	NASDAQ	EXAS	Mon, Jul 17, 2006	2.06	2.12	2.05	2.07
1369	NASDAQ	EXAS	Fri, Jul 14, 2006	2.13	2.14	2.08	2.08
1368	NASDAQ	EXAS	Thu, Jul 13, 2006	2.12	2.13	2.08	2.10
1367	NASDAQ	EXAS	Wed, Jul 12, 2006	2.10	2.14	2.09	2.12
1366	NASDAQ	EXAS	Tue, Jul 11, 2006	2.12	2.17	2.10	2.10
1365	NASDAQ	EXAS	Mon, Jul 10, 2006	2.17	2.20	2.10	2.10
1364	NASDAQ	EXAS	Fri, Jul 7, 2006	2.09	2.20	2.05	2.14
1363	NASDAQ	EXAS	Thu, Jul 6, 2006	2.15	2.15	2.06	2.09
1362	NASDAQ	EXAS	Wed, Jul 5, 2006	2.13	2.13	2.10	2.13
1361	NASDAQ	EXAS	Mon, Jul 3, 2006	2.14	2.17	2.13	2.17
1360	NASDAQ	EXAS	Fri, Jun 30, 2006	2.25	2.27	2.10	2.10
1359	NASDAQ	EXAS	Thu, Jun 29, 2006	2.14	2.33	2.14	2.28
1358	NASDAQ	EXAS	Wed, Jun 28, 2006	2.23	2.23	2.12	2.16
1357	NASDAQ	EXAS	Tue, Jun 27, 2006	2.17	2.22	2.15	2.20
1356	NASDAQ	EXAS	Mon, Jun 26, 2006	2.24	2.35	2.17	2.20
1355	NASDAQ	EXAS	Fri, Jun 23, 2006	2.11	2.27	2.11	2.25
1354	NASDAQ	EXAS	Thu, Jun 22, 2006	2.13	2.18	2.11	2.13
1353	NASDAQ	EXAS	Wed, Jun 21, 2006	2.17	2.18	2.09	2.11
1352	NASDAQ	EXAS	Tue, Jun 20, 2006	2.36	2.42	2.17	2.18
1351	NASDAQ	EXAS	Mon, Jun 19, 2006	2.52	2.60	2.32	2.33
1350	NASDAQ	EXAS	Fri, Jun 16, 2006	2.52	2.52	2.42	2.49
1349	NASDAQ	EXAS	Thu, Jun 15, 2006	2.42	2.50	2.34	2.50
1348	NASDAQ	EXAS	Wed, Jun 14, 2006	2.36	2.39	2.25	2.36
1347	NASDAQ	EXAS	Tue, Jun 13, 2006	2.46	2.63	2.18	2.35
1346	NASDAQ	EXAS	Mon, Jun 12, 2006	2.35	2.54	2.34	2.48
1345	NASDAQ	EXAS	Fri, Jun 9, 2006	2.35	2.36	2.33	2.35
1344	NASDAQ	EXAS	Thu, Jun 8, 2006	2.37	2.43	2.32	2.37
1343	NASDAQ	EXAS	Wed, Jun 7, 2006	2.30	2.40	2.27	2.35
1342	NASDAQ	EXAS	Tue, Jun 6, 2006	2.26	2.38	2.26	2.27
1341	NASDAQ	EXAS	Mon, Jun 5, 2006	2.41	2.41	2.25	2.30
1340	NASDAQ	EXAS	Fri, Jun 2, 2006	2.39	2.44	2.21	2.44
1339	NASDAQ	EXAS	Thu, Jun 1, 2006	2.42	2.42	2.30	2.35
1338	NASDAQ	EXAS	Wed, May 31, 2006	2.39	2.45	2.35	2.45
1337	NASDAQ	EXAS	Tue, May 30, 2006	2.50	2.55	2.39	2.41
1336	NASDAQ	EXAS	Fri, May 26, 2006	2.45	2.51	2.35	2.49
1335	NASDAQ	EXAS	Thu, May 25, 2006	2.36	2.53	2.35	2.47
1334	NASDAQ	EXAS	Wed, May 24, 2006	2.56	2.61	2.42	2.49
1333	NASDAQ	EXAS	Tue, May 23, 2006	2.77	2.77	2.47	2.50
1332	NASDAQ	EXAS	Mon, May 22, 2006	2.35	3.10	2.35	2.77
1331	NASDAQ	EXAS	Fri, May 19, 2006	2.29	2.29	2.19	2.24
1330	NASDAQ	EXAS	Thu, May 18, 2006	2.20	2.27	2.19	2.26
1329	NASDAQ	EXAS	Wed, May 17, 2006	2.16	2.24	2.09	2.17
1328	NASDAQ	EXAS	Tue, May 16, 2006	2.20	2.26	2.06	2.19
1327	NASDAQ	EXAS	Mon, May 15, 2006	2.19	2.21	2.10	2.21
1326	NASDAQ	EXAS	Fri, May 12, 2006	2.20	2.20	2.05	2.20
1325	NASDAQ	EXAS	Thu, May 11, 2006	2.30	2.34	2.21	2.23
1324	NASDAQ	EXAS	Wed, May 10, 2006	2.42	2.43	2.30	2.33
1323	NASDAQ	EXAS	Tue, May 9, 2006	2.47	2.59	2.42	2.45
1322	NASDAQ	EXAS	Mon, May 8, 2006	2.62	2.63	2.45	2.50
1321	NASDAQ	EXAS	Fri, May 5, 2006	2.48	2.66	2.46	2.62
1320	NASDAQ	EXAS	Thu, May 4, 2006	2.65	2.70	2.42	2.45
1319	NASDAQ	EXAS	Wed, May 3, 2006	2.66	2.68	2.59	2.63
1318	NASDAQ	EXAS	Tue, May 2, 2006	2.93	2.93	2.55	2.69
1317	NASDAQ	EXAS	Mon, May 1, 2006	2.98	2.99	2.78	2.98
1316	NASDAQ	EXAS	Fri, Apr 28, 2006	2.95	3.01	2.79	3.01
1315	NASDAQ	EXAS	Thu, Apr 27, 2006	3.01	3.01	2.47	3.01
1314	NASDAQ	EXAS	Wed, Apr 26, 2006	3.14	3.14	2.96	3.04
1313	NASDAQ	EXAS	Tue, Apr 25, 2006	3.21	3.40	3.00	3.17
1312	NASDAQ	EXAS	Mon, Apr 24, 2006	3.26	3.32	3.14	3.24
1311	NASDAQ	EXAS	Fri, Apr 21, 2006	3.15	3.25	3.10	3.24
1310	NASDAQ	EXAS	Thu, Apr 20, 2006	3.06	3.10	3.00	3.10
1309	NASDAQ	EXAS	Wed, Apr 19, 2006	3.05	3.08	2.99	3.05
1308	NASDAQ	EXAS	Tue, Apr 18, 2006	3.06	3.07	2.92	3.06
1307	NASDAQ	EXAS	Mon, Apr 17, 2006	3.00	3.06	2.90	3.06
1306	NASDAQ	EXAS	Thu, Apr 13, 2006	3.03	3.04	3.03	3.03
1305	NASDAQ	EXAS	Wed, Apr 12, 2006	3.05	3.09	3.05	3.07
1304	NASDAQ	EXAS	Tue, Apr 11, 2006	3.06	3.11	3.05	3.07
1303	NASDAQ	EXAS	Mon, Apr 10, 2006	3.05	3.10	3.05	3.06
1302	NASDAQ	EXAS	Fri, Apr 7, 2006	3.12	3.12	3.06	3.07
1301	NASDAQ	EXAS	Thu, Apr 6, 2006	3.17	3.20	3.11	3.20
1300	NASDAQ	EXAS	Wed, Apr 5, 2006	3.24	3.27	3.12	3.20
1299	NASDAQ	EXAS	Tue, Apr 4, 2006	3.15	3.23	3.10	3.21
1298	NASDAQ	EXAS	Mon, Apr 3, 2006	3.08	3.16	2.96	3.08
1297	NASDAQ	EXAS	Fri, Mar 31, 2006	3.12	3.12	2.97	3.07
1296	NASDAQ	EXAS	Thu, Mar 30, 2006	3.04	3.07	2.91	3.07
1295	NASDAQ	EXAS	Wed, Mar 29, 2006	3.08	3.29	2.93	3.07
1294	NASDAQ	EXAS	Tue, Mar 28, 2006	3.21	3.45	3.01	3.05
1293	NASDAQ	EXAS	Mon, Mar 27, 2006	3.29	3.49	3.00	3.18
1292	NASDAQ	EXAS	Fri, Mar 24, 2006	2.46	3.35	2.41	3.11
1291	NASDAQ	EXAS	Thu, Mar 23, 2006	2.38	2.48	2.38	2.45
1290	NASDAQ	EXAS	Wed, Mar 22, 2006	2.44	2.56	2.30	2.41
1289	NASDAQ	EXAS	Tue, Mar 21, 2006	2.66	2.69	2.46	2.47
1288	NASDAQ	EXAS	Mon, Mar 20, 2006	2.66	2.68	2.58	2.60
1287	NASDAQ	EXAS	Fri, Mar 17, 2006	2.42	2.67	2.36	2.63
1286	NASDAQ	EXAS	Thu, Mar 16, 2006	2.34	2.43	2.32	2.40
1285	NASDAQ	EXAS	Wed, Mar 15, 2006	2.30	2.41	2.24	2.34
1284	NASDAQ	EXAS	Tue, Mar 14, 2006	2.35	2.37	2.20	2.33
1283	NASDAQ	EXAS	Mon, Mar 13, 2006	2.35	2.39	2.30	2.38
1282	NASDAQ	EXAS	Fri, Mar 10, 2006	2.38	2.39	2.25	2.38
1281	NASDAQ	EXAS	Thu, Mar 9, 2006	2.38	2.44	2.33	2.40
1280	NASDAQ	EXAS	Wed, Mar 8, 2006	2.40	2.47	2.33	2.40
1279	NASDAQ	EXAS	Tue, Mar 7, 2006	2.50	2.50	2.43	2.43
1278	NASDAQ	EXAS	Mon, Mar 6, 2006	2.53	2.53	2.47	2.47
1277	NASDAQ	EXAS	Fri, Mar 3, 2006	2.52	2.53	2.47	2.50
1276	NASDAQ	EXAS	Thu, Mar 2, 2006	2.58	2.67	2.50	2.52
1275	NASDAQ	EXAS	Wed, Mar 1, 2006	2.59	2.62	2.57	2.59
1274	NASDAQ	EXAS	Tue, Feb 28, 2006	2.63	2.63	2.54	2.57
1273	NASDAQ	EXAS	Mon, Feb 27, 2006	2.60	2.64	2.51	2.60
1272	NASDAQ	EXAS	Fri, Feb 24, 2006	2.57	2.59	2.55	2.58
1271	NASDAQ	EXAS	Thu, Feb 23, 2006	2.60	2.65	2.55	2.60
1270	NASDAQ	EXAS	Wed, Feb 22, 2006	2.67	2.67	2.62	2.65
1269	NASDAQ	EXAS	Tue, Feb 21, 2006	2.66	2.71	2.66	2.70
1268	NASDAQ	EXAS	Fri, Feb 17, 2006	2.65	2.66	2.55	2.66
1267	NASDAQ	EXAS	Thu, Feb 16, 2006	2.40	2.64	2.40	2.61
1266	NASDAQ	EXAS	Wed, Feb 15, 2006	2.31	2.46	2.31	2.40
1265	NASDAQ	EXAS	Tue, Feb 14, 2006	2.22	2.32	2.21	2.31
1264	NASDAQ	EXAS	Mon, Feb 13, 2006	2.26	2.28	2.16	2.24
1263	NASDAQ	EXAS	Fri, Feb 10, 2006	2.25	2.29	2.21	2.26
1262	NASDAQ	EXAS	Thu, Feb 9, 2006	2.32	2.32	2.24	2.28
1261	NASDAQ	EXAS	Wed, Feb 8, 2006	2.35	2.36	2.24	2.26
1260	NASDAQ	EXAS	Tue, Feb 7, 2006	2.40	2.45	2.36	2.37
1259	NASDAQ	EXAS	Mon, Feb 6, 2006	2.65	2.67	2.39	2.41
1258	NASDAQ	EXAS	Fri, Feb 3, 2006	2.66	2.76	2.52	2.62
1257	NASDAQ	EXAS	Thu, Feb 2, 2006	2.75	2.76	2.66	2.71
1256	NASDAQ	EXAS	Wed, Feb 1, 2006	2.66	2.85	2.66	2.75
1255	NASDAQ	EXAS	Tue, Jan 31, 2006	2.80	2.83	2.71	2.80
1254	NASDAQ	EXAS	Mon, Jan 30, 2006	2.63	2.78	2.62	2.78
1253	NASDAQ	EXAS	Fri, Jan 27, 2006	2.70	2.73	2.62	2.66
1252	NASDAQ	EXAS	Thu, Jan 26, 2006	2.71	2.78	2.63	2.67
1251	NASDAQ	EXAS	Wed, Jan 25, 2006	2.70	2.80	2.68	2.73
1250	NASDAQ	EXAS	Tue, Jan 24, 2006	2.71	2.85	2.64	2.70
1249	NASDAQ	EXAS	Mon, Jan 23, 2006	2.85	3.10	2.69	2.88
1248	NASDAQ	EXAS	Fri, Jan 20, 2006	2.74	3.12	2.60	3.06
1247	NASDAQ	EXAS	Thu, Jan 19, 2006	3.74	4.00	2.30	2.50
1246	NASDAQ	EXAS	Wed, Jan 18, 2006	4.19	4.19	3.77	3.86
1245	NASDAQ	EXAS	Tue, Jan 17, 2006	4.17	4.36	4.05	4.25
1244	NASDAQ	EXAS	Fri, Jan 13, 2006	4.35	4.83	4.01	4.20
1243	NASDAQ	EXAS	Thu, Jan 12, 2006	4.15	4.97	4.02	4.26
1242	NASDAQ	EXAS	Wed, Jan 11, 2006	4.10	4.42	3.87	4.13
1241	NASDAQ	EXAS	Tue, Jan 10, 2006	2.71	4.74	2.65	3.98
1240	NASDAQ	EXAS	Mon, Jan 9, 2006	2.50	2.67	2.50	2.59
1239	NASDAQ	EXAS	Fri, Jan 6, 2006	2.53	2.55	2.47	2.50
1238	NASDAQ	EXAS	Thu, Jan 5, 2006	2.57	2.60	2.48	2.48
1237	NASDAQ	EXAS	Wed, Jan 4, 2006	2.50	2.54	2.40	2.48
1236	NASDAQ	EXAS	Tue, Jan 3, 2006	2.22	2.34	2.19	2.32
1235	NASDAQ	EXAS	Fri, Dec 30, 2005	2.23	2.25	2.11	2.21
1234	NASDAQ	EXAS	Thu, Dec 29, 2005	2.00	2.26	2.00	2.24
1233	NASDAQ	EXAS	Wed, Dec 28, 2005	2.43	2.50	2.21	2.26
1232	NASDAQ	EXAS	Tue, Dec 27, 2005	2.45	2.50	2.27	2.42
1231	NASDAQ	EXAS	Fri, Dec 23, 2005	2.00	2.40	2.00	2.27
1230	NASDAQ	EXAS	Thu, Dec 22, 2005	1.94	2.03	1.90	1.97
1229	NASDAQ	EXAS	Wed, Dec 21, 2005	1.89	1.95	1.83	1.93
1228	NASDAQ	EXAS	Tue, Dec 20, 2005	1.76	1.90	1.71	1.81
1227	NASDAQ	EXAS	Mon, Dec 19, 2005	1.65	1.83	1.65	1.80
1226	NASDAQ	EXAS	Fri, Dec 16, 2005	1.61	1.84	1.60	1.79
1225	NASDAQ	EXAS	Thu, Dec 15, 2005	1.60	1.63	1.56	1.58
1224	NASDAQ	EXAS	Wed, Dec 14, 2005	1.55	1.67	1.47	1.62
1223	NASDAQ	EXAS	Tue, Dec 13, 2005	1.55	1.55	1.50	1.50
1222	NASDAQ	EXAS	Mon, Dec 12, 2005	1.58	1.69	1.50	1.53
1221	NASDAQ	EXAS	Fri, Dec 9, 2005	1.58	1.65	1.55	1.61
1220	NASDAQ	EXAS	Thu, Dec 8, 2005	1.61	1.61	1.51	1.56
1219	NASDAQ	EXAS	Wed, Dec 7, 2005	1.70	1.77	1.55	1.59
1218	NASDAQ	EXAS	Tue, Dec 6, 2005	1.61	1.82	1.59	1.67
1217	NASDAQ	EXAS	Mon, Dec 5, 2005	1.55	1.60	1.54	1.57
1216	NASDAQ	EXAS	Fri, Dec 2, 2005	1.41	1.57	1.41	1.54
1215	NASDAQ	EXAS	Thu, Dec 1, 2005	1.47	1.48	1.40	1.44
1214	NASDAQ	EXAS	Wed, Nov 30, 2005	1.35	1.46	1.35	1.46
1213	NASDAQ	EXAS	Tue, Nov 29, 2005	1.44	1.49	1.34	1.34
1212	NASDAQ	EXAS	Mon, Nov 28, 2005	1.69	1.69	1.42	1.44
1211	NASDAQ	EXAS	Fri, Nov 25, 2005	1.55	1.62	1.55	1.55
1210	NASDAQ	EXAS	Wed, Nov 23, 2005	1.59	1.65	1.55	1.56
1209	NASDAQ	EXAS	Tue, Nov 22, 2005	1.60	1.62	1.56	1.60
1208	NASDAQ	EXAS	Mon, Nov 21, 2005	1.63	1.64	1.61	1.61
1207	NASDAQ	EXAS	Fri, Nov 18, 2005	1.69	1.71	1.60	1.64
1206	NASDAQ	EXAS	Thu, Nov 17, 2005	1.60	1.72	1.55	1.69
1205	NASDAQ	EXAS	Wed, Nov 16, 2005	1.59	1.66	1.54	1.61
1204	NASDAQ	EXAS	Tue, Nov 15, 2005	1.75	1.76	1.61	1.63
1203	NASDAQ	EXAS	Mon, Nov 14, 2005	1.73	1.79	1.71	1.76
1202	NASDAQ	EXAS	Fri, Nov 11, 2005	1.76	1.82	1.75	1.75
1201	NASDAQ	EXAS	Thu, Nov 10, 2005	1.81	1.84	1.78	1.83
1200	NASDAQ	EXAS	Wed, Nov 9, 2005	1.81	1.82	1.78	1.79
1199	NASDAQ	EXAS	Tue, Nov 8, 2005	1.80	1.82	1.78	1.80
1198	NASDAQ	EXAS	Mon, Nov 7, 2005	1.78	1.82	1.78	1.80
1197	NASDAQ	EXAS	Fri, Nov 4, 2005	1.79	1.84	1.77	1.80
1196	NASDAQ	EXAS	Thu, Nov 3, 2005	1.85	1.89	1.79	1.80
1195	NASDAQ	EXAS	Wed, Nov 2, 2005	1.87	1.88	1.72	1.80
1194	NASDAQ	EXAS	Tue, Nov 1, 2005	1.75	1.87	1.75	1.77
1193	NASDAQ	EXAS	Mon, Oct 31, 2005	1.90	1.92	1.77	1.78
1192	NASDAQ	EXAS	Fri, Oct 28, 2005	1.95	2.02	1.89	1.92
1191	NASDAQ	EXAS	Thu, Oct 27, 2005	2.05	2.11	1.99	1.99
1190	NASDAQ	EXAS	Wed, Oct 26, 2005	1.97	2.09	1.96	2.08
1189	NASDAQ	EXAS	Tue, Oct 25, 2005	2.08	2.20	1.98	2.02
1188	NASDAQ	EXAS	Mon, Oct 24, 2005	2.07	2.13	2.05	2.08
1187	NASDAQ	EXAS	Fri, Oct 21, 2005	2.01	2.07	2.01	2.03
1186	NASDAQ	EXAS	Thu, Oct 20, 2005	2.05	2.15	2.01	2.05
1185	NASDAQ	EXAS	Wed, Oct 19, 2005	1.99	2.08	1.99	2.03
1184	NASDAQ	EXAS	Tue, Oct 18, 2005	2.01	2.06	2.01	2.02
1183	NASDAQ	EXAS	Mon, Oct 17, 2005	1.99	2.07	1.99	2.03
1182	NASDAQ	EXAS	Fri, Oct 14, 2005	2.02	2.04	1.94	2.03
1181	NASDAQ	EXAS	Thu, Oct 13, 2005	1.96	2.03	1.96	2.01
1180	NASDAQ	EXAS	Wed, Oct 12, 2005	1.98	2.02	1.95	1.99
1179	NASDAQ	EXAS	Tue, Oct 11, 2005	2.03	2.04	2.00	2.00
1178	NASDAQ	EXAS	Mon, Oct 10, 2005	2.00	2.06	2.00	2.01
1177	NASDAQ	EXAS	Fri, Oct 7, 2005	1.98	2.03	1.95	2.00
1176	NASDAQ	EXAS	Thu, Oct 6, 2005	2.00	2.03	1.97	2.00
1175	NASDAQ	EXAS	Wed, Oct 5, 2005	1.81	2.04	1.81	1.98
1174	NASDAQ	EXAS	Tue, Oct 4, 2005	1.85	1.88	1.80	1.86
1173	NASDAQ	EXAS	Mon, Oct 3, 2005	1.80	1.88	1.79	1.82
1172	NASDAQ	EXAS	Fri, Sep 30, 2005	1.94	1.99	1.77	1.82
1171	NASDAQ	EXAS	Thu, Sep 29, 2005	2.06	2.11	1.97	1.99
1170	NASDAQ	EXAS	Wed, Sep 28, 2005	2.09	2.15	2.07	2.10
1169	NASDAQ	EXAS	Tue, Sep 27, 2005	2.13	2.15	2.08	2.08
1168	NASDAQ	EXAS	Mon, Sep 26, 2005	2.18	2.20	2.07	2.16
1167	NASDAQ	EXAS	Fri, Sep 23, 2005	2.39	2.40	2.20	2.20
1166	NASDAQ	EXAS	Thu, Sep 22, 2005	2.18	2.32	2.17	2.30
1165	NASDAQ	EXAS	Wed, Sep 21, 2005	2.23	2.27	2.20	2.20
1164	NASDAQ	EXAS	Tue, Sep 20, 2005	2.32	2.32	2.23	2.26
1163	NASDAQ	EXAS	Mon, Sep 19, 2005	2.28	2.30	2.20	2.24
1162	NASDAQ	EXAS	Fri, Sep 16, 2005	2.35	2.39	2.25	2.27
1161	NASDAQ	EXAS	Thu, Sep 15, 2005	2.36	2.45	2.35	2.38
1160	NASDAQ	EXAS	Wed, Sep 14, 2005	2.41	2.55	2.35	2.41
1159	NASDAQ	EXAS	Tue, Sep 13, 2005	2.35	2.45	2.31	2.40
1158	NASDAQ	EXAS	Mon, Sep 12, 2005	2.37	2.47	2.32	2.36
1157	NASDAQ	EXAS	Fri, Sep 9, 2005	2.47	2.47	2.35	2.40
1156	NASDAQ	EXAS	Thu, Sep 8, 2005	2.45	2.55	2.45	2.53
1155	NASDAQ	EXAS	Wed, Sep 7, 2005	2.32	2.53	2.32	2.49
1154	NASDAQ	EXAS	Tue, Sep 6, 2005	2.40	2.50	2.12	2.37
1153	NASDAQ	EXAS	Fri, Sep 2, 2005	2.40	2.47	2.40	2.45
1152	NASDAQ	EXAS	Thu, Sep 1, 2005	2.40	2.48	2.40	2.43
1151	NASDAQ	EXAS	Wed, Aug 31, 2005	2.53	2.53	2.43	2.47
1150	NASDAQ	EXAS	Tue, Aug 30, 2005	2.55	2.59	2.42	2.54
1149	NASDAQ	EXAS	Mon, Aug 29, 2005	2.43	2.60	2.43	2.57
1148	NASDAQ	EXAS	Fri, Aug 26, 2005	2.50	2.51	2.49	2.50
1147	NASDAQ	EXAS	Thu, Aug 25, 2005	2.40	2.51	2.37	2.49
1146	NASDAQ	EXAS	Wed, Aug 24, 2005	2.40	2.45	2.40	2.41
1145	NASDAQ	EXAS	Tue, Aug 23, 2005	2.39	2.45	2.35	2.42
1144	NASDAQ	EXAS	Mon, Aug 22, 2005	2.34	2.44	2.34	2.44
1143	NASDAQ	EXAS	Fri, Aug 19, 2005	2.36	2.42	2.31	2.42
1142	NASDAQ	EXAS	Thu, Aug 18, 2005	2.41	2.43	2.35	2.41
1141	NASDAQ	EXAS	Wed, Aug 17, 2005	2.32	2.41	2.30	2.41
1140	NASDAQ	EXAS	Tue, Aug 16, 2005	2.32	2.40	2.30	2.35
1139	NASDAQ	EXAS	Mon, Aug 15, 2005	2.39	2.44	2.30	2.40
1138	NASDAQ	EXAS	Fri, Aug 12, 2005	2.42	2.47	2.36	2.44
1137	NASDAQ	EXAS	Thu, Aug 11, 2005	2.50	2.51	2.42	2.47
1136	NASDAQ	EXAS	Wed, Aug 10, 2005	2.48	2.57	2.45	2.50
1135	NASDAQ	EXAS	Tue, Aug 9, 2005	2.46	2.55	2.43	2.51
1134	NASDAQ	EXAS	Mon, Aug 8, 2005	2.36	2.75	2.34	2.50
1133	NASDAQ	EXAS	Fri, Aug 5, 2005	2.34	2.52	2.33	2.48
1132	NASDAQ	EXAS	Thu, Aug 4, 2005	2.42	2.57	2.40	2.45
1131	NASDAQ	EXAS	Wed, Aug 3, 2005	2.59	2.70	2.55	2.60
1130	NASDAQ	EXAS	Tue, Aug 2, 2005	2.55	2.68	2.55	2.66
1129	NASDAQ	EXAS	Mon, Aug 1, 2005	2.69	2.70	2.53	2.62
1128	NASDAQ	EXAS	Fri, Jul 29, 2005	2.69	2.72	2.59	2.65
1127	NASDAQ	EXAS	Thu, Jul 28, 2005	2.50	2.70	2.46	2.65
1126	NASDAQ	EXAS	Wed, Jul 27, 2005	2.34	2.47	2.30	2.47
1125	NASDAQ	EXAS	Tue, Jul 26, 2005	2.34	2.38	2.25	2.30
1124	NASDAQ	EXAS	Mon, Jul 25, 2005	2.25	2.43	2.25	2.36
1123	NASDAQ	EXAS	Fri, Jul 22, 2005	2.24	2.30	2.24	2.28
1122	NASDAQ	EXAS	Thu, Jul 21, 2005	2.30	2.34	2.21	2.24
1121	NASDAQ	EXAS	Wed, Jul 20, 2005	2.30	2.35	2.23	2.35
1120	NASDAQ	EXAS	Tue, Jul 19, 2005	2.33	2.35	2.25	2.25
1119	NASDAQ	EXAS	Mon, Jul 18, 2005	2.45	2.49	2.30	2.33
1118	NASDAQ	EXAS	Fri, Jul 15, 2005	2.34	2.48	2.34	2.47
1117	NASDAQ	EXAS	Thu, Jul 14, 2005	2.33	2.38	2.29	2.34
1116	NASDAQ	EXAS	Wed, Jul 13, 2005	2.23	2.33	2.23	2.28
1115	NASDAQ	EXAS	Tue, Jul 12, 2005	2.37	2.37	2.23	2.26
1114	NASDAQ	EXAS	Mon, Jul 11, 2005	2.35	2.35	2.24	2.25
1113	NASDAQ	EXAS	Fri, Jul 8, 2005	2.35	2.35	2.28	2.30
1112	NASDAQ	EXAS	Thu, Jul 7, 2005	2.26	2.33	2.26	2.31
1111	NASDAQ	EXAS	Wed, Jul 6, 2005	2.34	2.38	2.25	2.27
1110	NASDAQ	EXAS	Tue, Jul 5, 2005	2.38	2.38	2.25	2.34
1109	NASDAQ	EXAS	Fri, Jul 1, 2005	2.30	2.40	2.25	2.33
1108	NASDAQ	EXAS	Thu, Jun 30, 2005	2.42	2.42	2.26	2.28
1107	NASDAQ	EXAS	Wed, Jun 29, 2005	2.46	2.50	2.37	2.42
1106	NASDAQ	EXAS	Tue, Jun 28, 2005	2.25	2.40	2.25	2.37
1105	NASDAQ	EXAS	Mon, Jun 27, 2005	2.40	2.46	2.24	2.24
1104	NASDAQ	EXAS	Fri, Jun 24, 2005	2.51	2.57	2.38	2.41
1103	NASDAQ	EXAS	Thu, Jun 23, 2005	2.55	2.63	2.51	2.51
1102	NASDAQ	EXAS	Wed, Jun 22, 2005	2.63	2.67	2.50	2.56
1101	NASDAQ	EXAS	Tue, Jun 21, 2005	2.69	2.71	2.56	2.57
1100	NASDAQ	EXAS	Mon, Jun 20, 2005	2.79	2.79	2.63	2.71
1099	NASDAQ	EXAS	Fri, Jun 17, 2005	2.76	2.78	2.71	2.76
1098	NASDAQ	EXAS	Thu, Jun 16, 2005	2.66	2.78	2.66	2.75
1097	NASDAQ	EXAS	Wed, Jun 15, 2005	2.70	2.70	2.66	2.67
1096	NASDAQ	EXAS	Tue, Jun 14, 2005	2.60	2.68	2.60	2.66
1095	NASDAQ	EXAS	Mon, Jun 13, 2005	2.72	2.79	2.59	2.61
1094	NASDAQ	EXAS	Fri, Jun 10, 2005	2.70	2.79	2.67	2.77
1093	NASDAQ	EXAS	Thu, Jun 9, 2005	2.78	2.82	2.70	2.76
1092	NASDAQ	EXAS	Wed, Jun 8, 2005	2.79	2.79	2.67	2.78
1091	NASDAQ	EXAS	Tue, Jun 7, 2005	2.89	2.93	2.81	2.82
1090	NASDAQ	EXAS	Mon, Jun 6, 2005	3.00	3.00	2.80	2.90
1089	NASDAQ	EXAS	Fri, Jun 3, 2005	2.83	3.00	2.76	2.94
1088	NASDAQ	EXAS	Thu, Jun 2, 2005	2.85	2.86	2.75	2.78
1087	NASDAQ	EXAS	Wed, Jun 1, 2005	2.99	3.01	2.87	2.90
1086	NASDAQ	EXAS	Tue, May 31, 2005	2.91	3.01	2.90	2.92
1085	NASDAQ	EXAS	Fri, May 27, 2005	2.99	3.01	2.87	2.91
1084	NASDAQ	EXAS	Thu, May 26, 2005	2.89	3.01	2.77	2.98
1083	NASDAQ	EXAS	Wed, May 25, 2005	3.09	3.09	2.77	2.96
1082	NASDAQ	EXAS	Tue, May 24, 2005	3.01	3.04	2.96	3.02
1081	NASDAQ	EXAS	Mon, May 23, 2005	3.02	3.09	2.92	2.94
1080	NASDAQ	EXAS	Fri, May 20, 2005	3.05	3.12	2.96	3.05
1079	NASDAQ	EXAS	Thu, May 19, 2005	2.75	3.06	2.75	3.00
1078	NASDAQ	EXAS	Wed, May 18, 2005	2.40	2.86	2.36	2.66
1077	NASDAQ	EXAS	Tue, May 17, 2005	2.12	2.38	2.12	2.33
1076	NASDAQ	EXAS	Mon, May 16, 2005	2.21	2.27	2.05	2.21
1075	NASDAQ	EXAS	Fri, May 13, 2005	2.31	2.32	2.25	2.26
1074	NASDAQ	EXAS	Thu, May 12, 2005	2.30	2.34	2.27	2.30
1073	NASDAQ	EXAS	Wed, May 11, 2005	2.31	2.35	2.25	2.32
1072	NASDAQ	EXAS	Tue, May 10, 2005	2.30	2.33	2.24	2.32
1071	NASDAQ	EXAS	Mon, May 9, 2005	2.52	2.55	2.26	2.30
1070	NASDAQ	EXAS	Fri, May 6, 2005	2.70	2.72	2.50	2.52
1069	NASDAQ	EXAS	Thu, May 5, 2005	2.75	2.75	2.65	2.68
1068	NASDAQ	EXAS	Wed, May 4, 2005	2.67	2.82	2.67	2.68
1067	NASDAQ	EXAS	Tue, May 3, 2005	2.74	2.77	2.66	2.67
1066	NASDAQ	EXAS	Mon, May 2, 2005	2.82	2.82	2.74	2.75
1065	NASDAQ	EXAS	Fri, Apr 29, 2005	2.88	2.90	2.74	2.77
1064	NASDAQ	EXAS	Thu, Apr 28, 2005	2.86	2.94	2.85	2.85
1063	NASDAQ	EXAS	Wed, Apr 27, 2005	2.88	2.95	2.86	2.90
1062	NASDAQ	EXAS	Tue, Apr 26, 2005	2.92	2.92	2.74	2.81
1061	NASDAQ	EXAS	Mon, Apr 25, 2005	3.13	3.14	3.02	3.05
1060	NASDAQ	EXAS	Fri, Apr 22, 2005	3.00	3.13	3.00	3.05
1059	NASDAQ	EXAS	Thu, Apr 21, 2005	3.36	3.38	3.02	3.02
1058	NASDAQ	EXAS	Wed, Apr 20, 2005	3.25	3.40	3.17	3.26
1057	NASDAQ	EXAS	Tue, Apr 19, 2005	3.15	3.23	3.00	3.21
1056	NASDAQ	EXAS	Mon, Apr 18, 2005	2.80	3.31	2.80	3.07
1055	NASDAQ	EXAS	Fri, Apr 15, 2005	2.65	3.09	2.65	2.80
1054	NASDAQ	EXAS	Thu, Apr 14, 2005	2.67	2.80	2.61	2.70
1053	NASDAQ	EXAS	Wed, Apr 13, 2005	2.80	2.91	2.75	2.75
1052	NASDAQ	EXAS	Tue, Apr 12, 2005	2.80	2.95	2.77	2.80
1051	NASDAQ	EXAS	Mon, Apr 11, 2005	2.90	3.09	2.71	2.85
1050	NASDAQ	EXAS	Fri, Apr 8, 2005	2.98	3.09	2.90	2.94
1049	NASDAQ	EXAS	Thu, Apr 7, 2005	3.00	3.11	2.98	3.00
1048	NASDAQ	EXAS	Wed, Apr 6, 2005	2.97	3.00	2.95	3.00
1047	NASDAQ	EXAS	Tue, Apr 5, 2005	3.08	3.09	2.90	2.95
1046	NASDAQ	EXAS	Mon, Apr 4, 2005	3.38	3.38	3.13	3.13
1045	NASDAQ	EXAS	Fri, Apr 1, 2005	3.69	3.69	3.20	3.21
1044	NASDAQ	EXAS	Thu, Mar 31, 2005	3.50	3.66	3.45	3.57
1043	NASDAQ	EXAS	Wed, Mar 30, 2005	3.90	3.96	3.50	3.58
1042	NASDAQ	EXAS	Tue, Mar 29, 2005	4.00	4.05	3.95	3.97
1041	NASDAQ	EXAS	Mon, Mar 28, 2005	4.18	4.18	4.00	4.01
1040	NASDAQ	EXAS	Thu, Mar 24, 2005	4.25	4.25	4.00	4.04
1039	NASDAQ	EXAS	Wed, Mar 23, 2005	4.00	4.25	4.00	4.15
1038	NASDAQ	EXAS	Tue, Mar 22, 2005	4.00	4.11	3.98	4.01
1037	NASDAQ	EXAS	Mon, Mar 21, 2005	4.23	4.23	4.00	4.07
1036	NASDAQ	EXAS	Fri, Mar 18, 2005	3.98	4.13	3.92	4.13
1035	NASDAQ	EXAS	Thu, Mar 17, 2005	4.00	4.11	3.99	3.99
1034	NASDAQ	EXAS	Wed, Mar 16, 2005	4.27	4.32	3.97	4.03
1033	NASDAQ	EXAS	Tue, Mar 15, 2005	4.33	4.33	4.20	4.31
1032	NASDAQ	EXAS	Mon, Mar 14, 2005	4.40	4.43	4.25	4.33
1031	NASDAQ	EXAS	Fri, Mar 11, 2005	4.47	4.50	4.35	4.37
1030	NASDAQ	EXAS	Thu, Mar 10, 2005	4.54	4.55	4.35	4.36
1029	NASDAQ	EXAS	Wed, Mar 9, 2005	4.45	4.50	4.40	4.43
1028	NASDAQ	EXAS	Tue, Mar 8, 2005	4.40	4.60	4.40	4.46
1027	NASDAQ	EXAS	Mon, Mar 7, 2005	4.65	4.65	4.41	4.41
1026	NASDAQ	EXAS	Fri, Mar 4, 2005	4.40	4.65	4.40	4.52
1025	NASDAQ	EXAS	Thu, Mar 3, 2005	4.66	4.69	4.37	4.37
1024	NASDAQ	EXAS	Wed, Mar 2, 2005	4.57	4.67	4.50	4.60
1023	NASDAQ	EXAS	Tue, Mar 1, 2005	4.74	4.74	4.35	4.37
1022	NASDAQ	EXAS	Mon, Feb 28, 2005	4.72	4.72	4.52	4.65
1021	NASDAQ	EXAS	Fri, Feb 25, 2005	4.65	4.65	4.45	4.63
1020	NASDAQ	EXAS	Thu, Feb 24, 2005	4.46	4.61	4.39	4.56
1019	NASDAQ	EXAS	Wed, Feb 23, 2005	4.61	4.63	4.37	4.52
1018	NASDAQ	EXAS	Tue, Feb 22, 2005	4.34	4.65	4.34	4.61
1017	NASDAQ	EXAS	Fri, Feb 18, 2005	4.51	4.51	4.20	4.35
1016	NASDAQ	EXAS	Thu, Feb 17, 2005	4.22	4.43	4.04	4.36
1015	NASDAQ	EXAS	Wed, Feb 16, 2005	4.29	4.30	3.95	4.22
1014	NASDAQ	EXAS	Tue, Feb 15, 2005	4.64	4.83	4.25	4.29
1013	NASDAQ	EXAS	Mon, Feb 14, 2005	3.95	4.45	3.95	4.45
1012	NASDAQ	EXAS	Fri, Feb 11, 2005	3.64	3.90	3.50	3.83
1011	NASDAQ	EXAS	Thu, Feb 10, 2005	3.73	3.86	3.55	3.73
1010	NASDAQ	EXAS	Wed, Feb 9, 2005	3.86	3.86	3.55	3.70
1009	NASDAQ	EXAS	Tue, Feb 8, 2005	3.86	4.00	3.61	3.72
1008	NASDAQ	EXAS	Mon, Feb 7, 2005	3.72	3.89	3.69	3.71
1007	NASDAQ	EXAS	Fri, Feb 4, 2005	3.41	3.61	3.37	3.57
1006	NASDAQ	EXAS	Thu, Feb 3, 2005	3.48	3.49	3.26	3.29
1005	NASDAQ	EXAS	Wed, Feb 2, 2005	3.43	3.43	3.35	3.39
1004	NASDAQ	EXAS	Tue, Feb 1, 2005	3.41	3.43	3.33	3.36
1003	NASDAQ	EXAS	Mon, Jan 31, 2005	3.43	3.43	3.21	3.31
1002	NASDAQ	EXAS	Fri, Jan 28, 2005	3.18	3.39	3.10	3.22
1001	NASDAQ	EXAS	Thu, Jan 27, 2005	3.34	3.35	3.12	3.12
1000	NASDAQ	EXAS	Wed, Jan 26, 2005	3.35	3.35	3.22	3.30
999	NASDAQ	EXAS	Tue, Jan 25, 2005	3.46	3.46	3.20	3.23
998	NASDAQ	EXAS	Mon, Jan 24, 2005	3.50	3.58	3.36	3.37
997	NASDAQ	EXAS	Fri, Jan 21, 2005	3.51	3.59	3.41	3.48
996	NASDAQ	EXAS	Thu, Jan 20, 2005	3.46	3.54	3.35	3.43
995	NASDAQ	EXAS	Wed, Jan 19, 2005	3.27	3.46	3.27	3.40
994	NASDAQ	EXAS	Tue, Jan 18, 2005	3.27	3.40	3.27	3.28
993	NASDAQ	EXAS	Fri, Jan 14, 2005	3.25	3.34	3.24	3.28
992	NASDAQ	EXAS	Thu, Jan 13, 2005	3.36	3.36	3.16	3.27
991	NASDAQ	EXAS	Wed, Jan 12, 2005	3.07	3.24	3.00	3.24
990	NASDAQ	EXAS	Tue, Jan 11, 2005	3.15	3.21	2.99	3.10
989	NASDAQ	EXAS	Mon, Jan 10, 2005	3.45	3.48	3.17	3.19
988	NASDAQ	EXAS	Fri, Jan 7, 2005	3.60	3.60	3.20	3.39
987	NASDAQ	EXAS	Thu, Jan 6, 2005	3.40	3.48	3.27	3.46
986	NASDAQ	EXAS	Wed, Jan 5, 2005	3.63	3.63	3.24	3.34
985	NASDAQ	EXAS	Tue, Jan 4, 2005	3.89	3.89	3.48	3.49
984	NASDAQ	EXAS	Mon, Jan 3, 2005	4.00	4.00	3.68	3.74
983	NASDAQ	EXAS	Fri, Dec 31, 2004	3.70	3.85	3.70	3.83
982	NASDAQ	EXAS	Thu, Dec 30, 2004	3.81	3.87	3.64	3.82
981	NASDAQ	EXAS	Wed, Dec 29, 2004	3.98	3.98	3.75	3.81
980	NASDAQ	EXAS	Tue, Dec 28, 2004	3.65	3.92	3.65	3.86
979	NASDAQ	EXAS	Mon, Dec 27, 2004	3.70	3.74	3.49	3.69
978	NASDAQ	EXAS	Thu, Dec 23, 2004	3.88	3.96	3.50	3.61
977	NASDAQ	EXAS	Wed, Dec 22, 2004	3.55	3.82	3.55	3.82
976	NASDAQ	EXAS	Tue, Dec 21, 2004	3.65	3.65	3.43	3.55
975	NASDAQ	EXAS	Mon, Dec 20, 2004	3.52	3.61	3.47	3.50
974	NASDAQ	EXAS	Fri, Dec 17, 2004	3.73	3.73	3.53	3.63
973	NASDAQ	EXAS	Thu, Dec 16, 2004	3.76	3.76	3.63	3.65
972	NASDAQ	EXAS	Wed, Dec 15, 2004	3.70	3.85	3.65	3.70
971	NASDAQ	EXAS	Tue, Dec 14, 2004	3.84	3.87	3.70	3.72
970	NASDAQ	EXAS	Mon, Dec 13, 2004	3.85	3.85	3.62	3.70
969	NASDAQ	EXAS	Fri, Dec 10, 2004	3.70	3.80	3.65	3.70
968	NASDAQ	EXAS	Thu, Dec 9, 2004	3.82	3.85	3.67	3.75
967	NASDAQ	EXAS	Wed, Dec 8, 2004	4.00	4.00	3.75	3.80
966	NASDAQ	EXAS	Tue, Dec 7, 2004	4.07	4.09	3.84	3.88
965	NASDAQ	EXAS	Mon, Dec 6, 2004	4.00	4.00	3.72	3.85
964	NASDAQ	EXAS	Fri, Dec 3, 2004	3.60	4.00	3.56	3.73
963	NASDAQ	EXAS	Thu, Dec 2, 2004	3.60	3.61	3.48	3.51
962	NASDAQ	EXAS	Wed, Dec 1, 2004	3.60	3.60	3.47	3.50
961	NASDAQ	EXAS	Tue, Nov 30, 2004	3.48	3.54	3.43	3.46
960	NASDAQ	EXAS	Mon, Nov 29, 2004	3.48	3.55	3.45	3.50
959	NASDAQ	EXAS	Fri, Nov 26, 2004	3.38	3.50	3.35	3.44
958	NASDAQ	EXAS	Wed, Nov 24, 2004	3.17	3.35	3.10	3.28
957	NASDAQ	EXAS	Tue, Nov 23, 2004	3.30	3.36	3.08	3.13
956	NASDAQ	EXAS	Mon, Nov 22, 2004	3.77	3.92	3.32	3.34
955	NASDAQ	EXAS	Fri, Nov 19, 2004	3.75	3.79	3.65	3.65
954	NASDAQ	EXAS	Thu, Nov 18, 2004	3.85	4.02	3.77	3.79
953	NASDAQ	EXAS	Wed, Nov 17, 2004	3.70	3.98	3.68	3.73
952	NASDAQ	EXAS	Tue, Nov 16, 2004	3.61	3.74	3.58	3.66
951	NASDAQ	EXAS	Mon, Nov 15, 2004	3.57	3.65	3.46	3.57
950	NASDAQ	EXAS	Fri, Nov 12, 2004	3.41	3.57	3.38	3.50
949	NASDAQ	EXAS	Thu, Nov 11, 2004	3.50	3.51	3.23	3.35
948	NASDAQ	EXAS	Wed, Nov 10, 2004	3.48	3.51	3.32	3.39
947	NASDAQ	EXAS	Tue, Nov 9, 2004	3.20	3.40	3.09	3.28
946	NASDAQ	EXAS	Mon, Nov 8, 2004	3.16	3.16	2.97	3.04
945	NASDAQ	EXAS	Fri, Nov 5, 2004	3.00	3.23	2.90	2.97
944	NASDAQ	EXAS	Thu, Nov 4, 2004	3.05	3.05	2.90	2.90
943	NASDAQ	EXAS	Wed, Nov 3, 2004	2.98	3.18	2.94	3.03
942	NASDAQ	EXAS	Tue, Nov 2, 2004	2.86	3.05	2.80	2.82
941	NASDAQ	EXAS	Mon, Nov 1, 2004	2.70	2.86	2.58	2.77
940	NASDAQ	EXAS	Fri, Oct 29, 2004	2.80	2.80	2.65	2.65
939	NASDAQ	EXAS	Thu, Oct 28, 2004	2.72	2.85	2.62	2.69
938	NASDAQ	EXAS	Wed, Oct 27, 2004	2.70	2.82	2.58	2.63
937	NASDAQ	EXAS	Tue, Oct 26, 2004	2.55	2.74	2.45	2.65
936	NASDAQ	EXAS	Mon, Oct 25, 2004	2.64	2.64	2.44	2.46
935	NASDAQ	EXAS	Fri, Oct 22, 2004	2.51	2.71	2.41	2.60
934	NASDAQ	EXAS	Thu, Oct 21, 2004	2.95	2.96	2.67	2.71
933	NASDAQ	EXAS	Wed, Oct 20, 2004	3.00	3.03	2.90	2.95
932	NASDAQ	EXAS	Tue, Oct 19, 2004	3.20	3.20	3.02	3.04
931	NASDAQ	EXAS	Mon, Oct 18, 2004	3.16	3.26	3.10	3.15
930	NASDAQ	EXAS	Fri, Oct 15, 2004	3.15	3.21	3.02	3.13
929	NASDAQ	EXAS	Thu, Oct 14, 2004	3.35	3.35	3.19	3.21
928	NASDAQ	EXAS	Wed, Oct 13, 2004	3.35	3.35	3.19	3.29
927	NASDAQ	EXAS	Tue, Oct 12, 2004	3.25	3.25	3.20	3.21
926	NASDAQ	EXAS	Mon, Oct 11, 2004	3.24	3.30	3.18	3.24
925	NASDAQ	EXAS	Fri, Oct 8, 2004	3.16	3.30	3.16	3.16
924	NASDAQ	EXAS	Thu, Oct 7, 2004	3.29	3.39	3.16	3.20
923	NASDAQ	EXAS	Wed, Oct 6, 2004	3.55	3.55	3.25	3.26
922	NASDAQ	EXAS	Tue, Oct 5, 2004	3.55	3.57	3.35	3.38
921	NASDAQ	EXAS	Mon, Oct 4, 2004	3.30	3.42	3.29	3.35
920	NASDAQ	EXAS	Fri, Oct 1, 2004	3.23	3.35	3.19	3.20
919	NASDAQ	EXAS	Thu, Sep 30, 2004	3.40	3.48	3.17	3.25
918	NASDAQ	EXAS	Wed, Sep 29, 2004	3.71	3.85	3.39	3.41
917	NASDAQ	EXAS	Tue, Sep 28, 2004	3.83	3.96	3.83	3.89
916	NASDAQ	EXAS	Mon, Sep 27, 2004	3.82	4.00	3.81	3.85
915	NASDAQ	EXAS	Fri, Sep 24, 2004	4.00	4.00	3.76	3.81
914	NASDAQ	EXAS	Thu, Sep 23, 2004	4.03	4.15	3.90	3.91
913	NASDAQ	EXAS	Wed, Sep 22, 2004	4.29	4.34	4.00	4.06
912	NASDAQ	EXAS	Tue, Sep 21, 2004	4.22	4.22	3.94	4.07
911	NASDAQ	EXAS	Mon, Sep 20, 2004	4.30	4.40	4.15	4.16
910	NASDAQ	EXAS	Fri, Sep 17, 2004	4.36	4.45	4.24	4.28
909	NASDAQ	EXAS	Thu, Sep 16, 2004	4.60	4.64	4.17	4.37
908	NASDAQ	EXAS	Wed, Sep 15, 2004	4.66	4.66	4.60	4.60
907	NASDAQ	EXAS	Tue, Sep 14, 2004	4.69	4.80	4.56	4.66
906	NASDAQ	EXAS	Mon, Sep 13, 2004	4.54	4.66	4.51	4.66
905	NASDAQ	EXAS	Fri, Sep 10, 2004	4.52	4.61	4.42	4.49
904	NASDAQ	EXAS	Thu, Sep 9, 2004	4.65	4.69	4.55	4.55
903	NASDAQ	EXAS	Wed, Sep 8, 2004	4.74	4.74	4.64	4.64
902	NASDAQ	EXAS	Tue, Sep 7, 2004	4.70	4.75	4.61	4.65
901	NASDAQ	EXAS	Fri, Sep 3, 2004	4.76	4.78	4.68	4.75
900	NASDAQ	EXAS	Thu, Sep 2, 2004	4.67	4.90	4.67	4.80
899	NASDAQ	EXAS	Wed, Sep 1, 2004	4.85	4.94	4.65	4.72
898	NASDAQ	EXAS	Tue, Aug 31, 2004	4.75	4.90	4.60	4.81
897	NASDAQ	EXAS	Mon, Aug 30, 2004	4.68	4.84	4.65	4.69
896	NASDAQ	EXAS	Fri, Aug 27, 2004	4.73	4.89	4.69	4.70
895	NASDAQ	EXAS	Thu, Aug 26, 2004	4.75	4.80	4.68	4.71
894	NASDAQ	EXAS	Wed, Aug 25, 2004	4.75	4.84	4.67	4.80
893	NASDAQ	EXAS	Tue, Aug 24, 2004	4.90	4.90	4.68	4.75
892	NASDAQ	EXAS	Mon, Aug 23, 2004	4.81	4.93	4.78	4.88
891	NASDAQ	EXAS	Fri, Aug 20, 2004	4.84	4.91	4.78	4.78
890	NASDAQ	EXAS	Thu, Aug 19, 2004	4.90	5.00	4.83	4.86
889	NASDAQ	EXAS	Wed, Aug 18, 2004	4.97	5.00	4.77	4.91
888	NASDAQ	EXAS	Tue, Aug 17, 2004	4.90	5.01	4.84	4.99
887	NASDAQ	EXAS	Mon, Aug 16, 2004	4.90	5.00	4.75	4.98
886	NASDAQ	EXAS	Fri, Aug 13, 2004	4.85	4.98	4.85	4.90
885	NASDAQ	EXAS	Thu, Aug 12, 2004	5.00	5.00	4.87	4.87
884	NASDAQ	EXAS	Wed, Aug 11, 2004	4.99	5.04	4.92	5.00
883	NASDAQ	EXAS	Tue, Aug 10, 2004	4.90	4.99	4.90	4.99
882	NASDAQ	EXAS	Mon, Aug 9, 2004	4.90	4.95	4.75	4.84
881	NASDAQ	EXAS	Fri, Aug 6, 2004	4.75	5.00	4.75	4.89
880	NASDAQ	EXAS	Thu, Aug 5, 2004	4.89	4.90	4.70	4.75
879	NASDAQ	EXAS	Wed, Aug 4, 2004	4.95	5.01	4.81	4.84
878	NASDAQ	EXAS	Tue, Aug 3, 2004	5.15	5.15	4.95	4.99
877	NASDAQ	EXAS	Mon, Aug 2, 2004	5.08	5.14	4.81	4.98
876	NASDAQ	EXAS	Fri, Jul 30, 2004	4.85	4.95	4.82	4.83
875	NASDAQ	EXAS	Thu, Jul 29, 2004	5.05	5.07	4.89	4.94
874	NASDAQ	EXAS	Wed, Jul 28, 2004	4.99	5.03	4.85	5.03
873	NASDAQ	EXAS	Tue, Jul 27, 2004	4.85	5.05	4.85	5.03
872	NASDAQ	EXAS	Mon, Jul 26, 2004	4.93	4.98	4.53	4.83
871	NASDAQ	EXAS	Fri, Jul 23, 2004	5.01	5.01	4.78	4.85
870	NASDAQ	EXAS	Thu, Jul 22, 2004	5.11	5.14	4.98	4.99
869	NASDAQ	EXAS	Wed, Jul 21, 2004	5.76	5.76	5.11	5.13
868	NASDAQ	EXAS	Tue, Jul 20, 2004	5.60	5.84	5.50	5.64
867	NASDAQ	EXAS	Mon, Jul 19, 2004	5.56	5.84	5.48	5.64
866	NASDAQ	EXAS	Fri, Jul 16, 2004	5.81	5.86	5.60	5.65
865	NASDAQ	EXAS	Thu, Jul 15, 2004	5.93	5.94	5.82	5.82
864	NASDAQ	EXAS	Wed, Jul 14, 2004	6.00	6.07	5.90	5.97
863	NASDAQ	EXAS	Tue, Jul 13, 2004	5.89	6.02	5.80	6.01
862	NASDAQ	EXAS	Mon, Jul 12, 2004	5.76	5.95	5.72	5.95
861	NASDAQ	EXAS	Fri, Jul 9, 2004	5.92	5.94	5.66	5.84
860	NASDAQ	EXAS	Thu, Jul 8, 2004	5.82	5.93	5.61	5.83
859	NASDAQ	EXAS	Wed, Jul 7, 2004	5.81	5.92	5.81	5.92
858	NASDAQ	EXAS	Tue, Jul 6, 2004	5.93	5.97	5.80	5.85
857	NASDAQ	EXAS	Fri, Jul 2, 2004	5.96	6.07	5.95	6.07
856	NASDAQ	EXAS	Thu, Jul 1, 2004	6.09	6.14	6.00	6.00
855	NASDAQ	EXAS	Wed, Jun 30, 2004	5.96	6.22	5.96	6.16
854	NASDAQ	EXAS	Tue, Jun 29, 2004	5.90	6.17	5.87	5.97
853	NASDAQ	EXAS	Mon, Jun 28, 2004	6.00	6.09	5.86	6.00
852	NASDAQ	EXAS	Fri, Jun 25, 2004	5.78	6.75	5.78	5.83
851	NASDAQ	EXAS	Thu, Jun 24, 2004	5.93	6.13	5.72	5.83
850	NASDAQ	EXAS	Wed, Jun 23, 2004	6.07	6.20	5.93	6.00
849	NASDAQ	EXAS	Tue, Jun 22, 2004	5.98	6.06	5.82	5.90
848	NASDAQ	EXAS	Mon, Jun 21, 2004	6.02	6.32	6.02	6.12
847	NASDAQ	EXAS	Fri, Jun 18, 2004	5.78	6.20	5.68	6.20
846	NASDAQ	EXAS	Thu, Jun 17, 2004	5.94	6.15	5.93	5.95
845	NASDAQ	EXAS	Wed, Jun 16, 2004	5.84	6.13	5.84	6.13
844	NASDAQ	EXAS	Tue, Jun 15, 2004	5.95	6.20	5.61	5.83
843	NASDAQ	EXAS	Mon, Jun 14, 2004	6.40	6.43	5.96	6.01
842	NASDAQ	EXAS	Thu, Jun 10, 2004	6.50	6.58	6.28	6.38
841	NASDAQ	EXAS	Wed, Jun 9, 2004	6.39	6.43	6.26	6.35
840	NASDAQ	EXAS	Tue, Jun 8, 2004	6.37	6.47	6.35	6.40
839	NASDAQ	EXAS	Mon, Jun 7, 2004	6.24	6.55	6.24	6.41
838	NASDAQ	EXAS	Fri, Jun 4, 2004	6.70	6.73	6.21	6.25
837	NASDAQ	EXAS	Thu, Jun 3, 2004	6.58	6.58	6.36	6.44
836	NASDAQ	EXAS	Wed, Jun 2, 2004	6.30	6.60	6.17	6.56
835	NASDAQ	EXAS	Tue, Jun 1, 2004	6.25	6.59	6.25	6.52
834	NASDAQ	EXAS	Fri, May 28, 2004	6.35	6.35	6.18	6.32
833	NASDAQ	EXAS	Thu, May 27, 2004	6.45	6.53	6.28	6.35
832	NASDAQ	EXAS	Wed, May 26, 2004	6.24	6.42	6.10	6.42
831	NASDAQ	EXAS	Tue, May 25, 2004	6.25	6.25	6.03	6.20
830	NASDAQ	EXAS	Mon, May 24, 2004	5.99	6.19	5.72	6.19
829	NASDAQ	EXAS	Fri, May 21, 2004	5.84	6.07	5.67	5.98
828	NASDAQ	EXAS	Thu, May 20, 2004	5.97	6.09	5.62	5.81
827	NASDAQ	EXAS	Wed, May 19, 2004	5.97	6.17	5.97	6.05
826	NASDAQ	EXAS	Tue, May 18, 2004	5.92	6.10	5.84	5.96
825	NASDAQ	EXAS	Mon, May 17, 2004	5.77	6.05	5.73	5.94
824	NASDAQ	EXAS	Fri, May 14, 2004	5.90	6.16	5.79	5.93
823	NASDAQ	EXAS	Thu, May 13, 2004	5.90	5.94	5.62	5.80
822	NASDAQ	EXAS	Wed, May 12, 2004	6.15	6.29	5.64	5.73
821	NASDAQ	EXAS	Tue, May 11, 2004	5.77	6.20	5.77	6.20
820	NASDAQ	EXAS	Mon, May 10, 2004	5.87	5.96	5.58	5.73
819	NASDAQ	EXAS	Fri, May 7, 2004	5.96	6.14	5.75	5.88
818	NASDAQ	EXAS	Thu, May 6, 2004	6.25	6.30	5.88	6.05
817	NASDAQ	EXAS	Wed, May 5, 2004	6.80	6.89	6.35	6.35
816	NASDAQ	EXAS	Tue, May 4, 2004	6.75	7.04	6.71	6.79
815	NASDAQ	EXAS	Mon, May 3, 2004	6.89	7.19	6.80	6.82
814	NASDAQ	EXAS	Fri, Apr 30, 2004	7.18	7.20	6.78	6.80
813	NASDAQ	EXAS	Thu, Apr 29, 2004	7.21	7.38	7.01	7.06
812	NASDAQ	EXAS	Wed, Apr 28, 2004	7.28	7.40	7.15	7.25
811	NASDAQ	EXAS	Tue, Apr 27, 2004	7.39	7.50	6.82	7.45
810	NASDAQ	EXAS	Mon, Apr 26, 2004	7.50	7.58	7.42	7.51
809	NASDAQ	EXAS	Fri, Apr 23, 2004	7.30	7.53	7.25	7.53
808	NASDAQ	EXAS	Thu, Apr 22, 2004	7.46	7.57	7.35	7.45
807	NASDAQ	EXAS	Wed, Apr 21, 2004	7.36	7.62	7.32	7.50
806	NASDAQ	EXAS	Tue, Apr 20, 2004	7.67	7.95	7.35	7.35
805	NASDAQ	EXAS	Mon, Apr 19, 2004	7.91	7.91	7.35	7.68
804	NASDAQ	EXAS	Fri, Apr 16, 2004	8.14	8.30	7.63	7.90
803	NASDAQ	EXAS	Thu, Apr 15, 2004	7.21	8.40	7.15	7.98
802	NASDAQ	EXAS	Wed, Apr 14, 2004	6.95	7.40	6.95	7.40
801	NASDAQ	EXAS	Tue, Apr 13, 2004	7.11	7.15	6.91	7.02
800	NASDAQ	EXAS	Mon, Apr 12, 2004	7.10	7.12	6.97	7.01
799	NASDAQ	EXAS	Thu, Apr 8, 2004	7.10	7.14	7.00	7.07
798	NASDAQ	EXAS	Wed, Apr 7, 2004	7.14	7.14	6.81	7.04
797	NASDAQ	EXAS	Tue, Apr 6, 2004	7.25	7.25	7.09	7.10
796	NASDAQ	EXAS	Mon, Apr 5, 2004	7.42	7.50	7.16	7.28
795	NASDAQ	EXAS	Fri, Apr 2, 2004	7.53	7.68	7.45	7.50
794	NASDAQ	EXAS	Thu, Apr 1, 2004	7.61	7.65	7.46	7.52
793	NASDAQ	EXAS	Wed, Mar 31, 2004	7.50	7.84	7.38	7.84
792	NASDAQ	EXAS	Tue, Mar 30, 2004	7.16	7.67	7.16	7.62
791	NASDAQ	EXAS	Mon, Mar 29, 2004	7.27	7.27	7.15	7.27
790	NASDAQ	EXAS	Fri, Mar 26, 2004	7.25	7.35	7.08	7.23
789	NASDAQ	EXAS	Thu, Mar 25, 2004	6.80	7.26	6.70	7.23
788	NASDAQ	EXAS	Wed, Mar 24, 2004	6.79	6.90	6.70	6.75
787	NASDAQ	EXAS	Tue, Mar 23, 2004	7.11	7.20	6.74	6.98
786	NASDAQ	EXAS	Mon, Mar 22, 2004	7.42	7.47	7.05	7.18
785	NASDAQ	EXAS	Fri, Mar 19, 2004	7.55	7.60	7.32	7.43
784	NASDAQ	EXAS	Thu, Mar 18, 2004	7.30	7.50	7.23	7.49
783	NASDAQ	EXAS	Wed, Mar 17, 2004	7.50	7.50	7.30	7.35
782	NASDAQ	EXAS	Tue, Mar 16, 2004	7.40	7.46	7.31	7.36
781	NASDAQ	EXAS	Mon, Mar 15, 2004	7.49	7.50	7.27	7.30
780	NASDAQ	EXAS	Fri, Mar 12, 2004	7.29	7.54	7.25	7.49
779	NASDAQ	EXAS	Thu, Mar 11, 2004	7.20	7.50	7.18	7.35
778	NASDAQ	EXAS	Wed, Mar 10, 2004	7.68	7.68	7.22	7.22
777	NASDAQ	EXAS	Tue, Mar 9, 2004	7.57	7.76	7.28	7.31
776	NASDAQ	EXAS	Mon, Mar 8, 2004	7.95	8.25	7.70	7.73
775	NASDAQ	EXAS	Fri, Mar 5, 2004	7.51	7.92	7.51	7.91
774	NASDAQ	EXAS	Thu, Mar 4, 2004	7.70	7.76	7.45	7.76
773	NASDAQ	EXAS	Wed, Mar 3, 2004	7.33	7.75	7.18	7.70
772	NASDAQ	EXAS	Tue, Mar 2, 2004	7.54	7.55	7.27	7.30
771	NASDAQ	EXAS	Mon, Mar 1, 2004	7.42	7.65	7.26	7.60
770	NASDAQ	EXAS	Fri, Feb 27, 2004	7.38	7.70	7.26	7.44
769	NASDAQ	EXAS	Thu, Feb 26, 2004	7.25	7.40	7.15	7.36
768	NASDAQ	EXAS	Wed, Feb 25, 2004	7.04	7.27	6.91	7.16
767	NASDAQ	EXAS	Tue, Feb 24, 2004	6.85	7.20	6.75	7.02
766	NASDAQ	EXAS	Mon, Feb 23, 2004	7.27	7.35	6.57	6.85
765	NASDAQ	EXAS	Fri, Feb 20, 2004	7.34	7.40	7.18	7.20
764	NASDAQ	EXAS	Thu, Feb 19, 2004	7.12	7.43	7.10	7.17
763	NASDAQ	EXAS	Wed, Feb 18, 2004	7.14	7.30	7.08	7.10
762	NASDAQ	EXAS	Tue, Feb 17, 2004	7.30	7.30	7.08	7.15
761	NASDAQ	EXAS	Fri, Feb 13, 2004	7.72	7.73	7.11	7.15
760	NASDAQ	EXAS	Thu, Feb 12, 2004	7.74	7.75	7.51	7.67
759	NASDAQ	EXAS	Wed, Feb 11, 2004	7.52	7.84	7.51	7.67
758	NASDAQ	EXAS	Tue, Feb 10, 2004	7.75	8.03	7.54	7.72
757	NASDAQ	EXAS	Mon, Feb 9, 2004	7.41	8.04	7.40	7.79
756	NASDAQ	EXAS	Fri, Feb 6, 2004	7.33	7.50	7.25	7.41
755	NASDAQ	EXAS	Thu, Feb 5, 2004	7.30	7.55	6.93	7.33
754	NASDAQ	EXAS	Wed, Feb 4, 2004	8.14	8.14	7.34	7.34
753	NASDAQ	EXAS	Tue, Feb 3, 2004	8.47	8.48	7.96	8.06
752	NASDAQ	EXAS	Mon, Feb 2, 2004	7.95	8.44	7.85	8.32
751	NASDAQ	EXAS	Fri, Jan 30, 2004	7.40	7.89	7.26	7.89
750	NASDAQ	EXAS	Thu, Jan 29, 2004	7.57	7.72	7.27	7.40
749	NASDAQ	EXAS	Wed, Jan 28, 2004	8.05	8.05	7.50	7.56
748	NASDAQ	EXAS	Tue, Jan 27, 2004	8.30	8.75	7.85	8.00
747	NASDAQ	EXAS	Mon, Jan 26, 2004	9.90	10.05	9.80	10.00
746	NASDAQ	EXAS	Fri, Jan 23, 2004	9.63	9.97	9.60	9.96
745	NASDAQ	EXAS	Thu, Jan 22, 2004	9.85	9.92	9.60	9.72
744	NASDAQ	EXAS	Wed, Jan 21, 2004	9.80	10.00	9.71	9.85
743	NASDAQ	EXAS	Tue, Jan 20, 2004	10.10	10.10	9.65	9.87
742	NASDAQ	EXAS	Fri, Jan 16, 2004	10.04	10.08	9.70	9.80
741	NASDAQ	EXAS	Thu, Jan 15, 2004	10.00	10.00	9.62	9.70
740	NASDAQ	EXAS	Wed, Jan 14, 2004	9.79	10.05	9.75	9.99
739	NASDAQ	EXAS	Tue, Jan 13, 2004	9.70	9.83	9.62	9.69
738	NASDAQ	EXAS	Mon, Jan 12, 2004	9.68	10.00	9.55	9.96
737	NASDAQ	EXAS	Fri, Jan 9, 2004	9.49	9.95	9.46	9.65
736	NASDAQ	EXAS	Thu, Jan 8, 2004	9.70	10.00	9.65	9.89
735	NASDAQ	EXAS	Wed, Jan 7, 2004	10.15	10.15	9.63	9.79
734	NASDAQ	EXAS	Tue, Jan 6, 2004	10.40	10.40	9.95	10.10
733	NASDAQ	EXAS	Mon, Jan 5, 2004	10.30	10.49	10.02	10.25
732	NASDAQ	EXAS	Fri, Jan 2, 2004	10.36	10.49	10.02	10.15
731	NASDAQ	EXAS	Wed, Dec 31, 2003	10.38	10.58	10.03	10.12
730	NASDAQ	EXAS	Tue, Dec 30, 2003	10.05	10.60	10.04	10.53
729	NASDAQ	EXAS	Mon, Dec 29, 2003	9.43	10.22	9.31	10.09
728	NASDAQ	EXAS	Fri, Dec 26, 2003	9.35	9.48	9.30	9.44
727	NASDAQ	EXAS	Wed, Dec 24, 2003	9.18	9.33	9.00	9.32
726	NASDAQ	EXAS	Tue, Dec 23, 2003	8.98	9.23	8.96	9.09
725	NASDAQ	EXAS	Mon, Dec 22, 2003	8.81	8.98	8.79	8.94
724	NASDAQ	EXAS	Fri, Dec 19, 2003	9.10	9.11	8.80	8.85
723	NASDAQ	EXAS	Thu, Dec 18, 2003	9.24	9.25	8.75	8.96
722	NASDAQ	EXAS	Wed, Dec 17, 2003	9.31	9.32	9.22	9.23
721	NASDAQ	EXAS	Tue, Dec 16, 2003	9.36	9.71	9.10	9.32
720	NASDAQ	EXAS	Mon, Dec 15, 2003	9.51	9.70	9.22	9.35
719	NASDAQ	EXAS	Fri, Dec 12, 2003	9.20	9.41	8.95	9.36
718	NASDAQ	EXAS	Thu, Dec 11, 2003	9.11	9.29	9.05	9.12
717	NASDAQ	EXAS	Wed, Dec 10, 2003	9.26	9.30	9.05	9.18
716	NASDAQ	EXAS	Tue, Dec 9, 2003	9.59	9.59	9.40	9.50
715	NASDAQ	EXAS	Mon, Dec 8, 2003	9.65	9.79	9.50	9.51
714	NASDAQ	EXAS	Fri, Dec 5, 2003	9.82	9.85	9.62	9.65
713	NASDAQ	EXAS	Thu, Dec 4, 2003	9.67	9.90	9.55	9.82
712	NASDAQ	EXAS	Wed, Dec 3, 2003	9.68	9.81	9.51	9.66
711	NASDAQ	EXAS	Tue, Dec 2, 2003	9.88	9.88	9.53	9.65
710	NASDAQ	EXAS	Mon, Dec 1, 2003	10.44	10.44	9.95	10.05
709	NASDAQ	EXAS	Fri, Nov 28, 2003	10.04	10.40	10.01	10.37
708	NASDAQ	EXAS	Wed, Nov 26, 2003	10.09	10.10	9.85	10.00
707	NASDAQ	EXAS	Tue, Nov 25, 2003	9.80	10.05	9.50	9.97
706	NASDAQ	EXAS	Mon, Nov 24, 2003	9.56	9.95	9.52	9.84
705	NASDAQ	EXAS	Fri, Nov 21, 2003	9.91	9.99	9.41	9.44
704	NASDAQ	EXAS	Thu, Nov 20, 2003	9.89	10.40	9.75	9.89
703	NASDAQ	EXAS	Wed, Nov 19, 2003	10.08	10.30	10.00	10.16
702	NASDAQ	EXAS	Tue, Nov 18, 2003	10.10	10.24	9.65	10.15
701	NASDAQ	EXAS	Mon, Nov 17, 2003	10.00	10.15	9.37	9.87
700	NASDAQ	EXAS	Fri, Nov 14, 2003	9.78	10.40	9.72	10.01
699	NASDAQ	EXAS	Thu, Nov 13, 2003	8.79	9.70	8.70	9.70
698	NASDAQ	EXAS	Wed, Nov 12, 2003	8.56	8.91	8.52	8.85
697	NASDAQ	EXAS	Tue, Nov 11, 2003	8.99	8.99	8.50	8.68
696	NASDAQ	EXAS	Mon, Nov 10, 2003	8.97	9.01	8.79	8.94
695	NASDAQ	EXAS	Fri, Nov 7, 2003	9.19	9.46	8.80	8.85
694	NASDAQ	EXAS	Thu, Nov 6, 2003	9.55	9.56	8.90	9.02
693	NASDAQ	EXAS	Wed, Nov 5, 2003	10.39	10.64	9.60	9.61
692	NASDAQ	EXAS	Tue, Nov 4, 2003	10.80	10.80	10.16	10.34
691	NASDAQ	EXAS	Mon, Nov 3, 2003	10.63	11.04	10.46	10.74
690	NASDAQ	EXAS	Fri, Oct 31, 2003	10.69	10.70	10.47	10.62
689	NASDAQ	EXAS	Thu, Oct 30, 2003	10.35	10.80	10.03	10.69
688	NASDAQ	EXAS	Wed, Oct 29, 2003	10.30	10.40	10.07	10.22
687	NASDAQ	EXAS	Tue, Oct 28, 2003	10.27	10.65	10.08	10.21
686	NASDAQ	EXAS	Mon, Oct 27, 2003	10.10	11.03	10.10	10.32
685	NASDAQ	EXAS	Fri, Oct 24, 2003	10.25	10.36	9.98	10.06
684	NASDAQ	EXAS	Thu, Oct 23, 2003	10.46	10.60	10.00	10.30
683	NASDAQ	EXAS	Wed, Oct 22, 2003	11.17	11.40	10.35	10.49
682	NASDAQ	EXAS	Tue, Oct 21, 2003	11.30	11.65	10.85	11.26
681	NASDAQ	EXAS	Mon, Oct 20, 2003	11.83	11.98	10.85	11.15
680	NASDAQ	EXAS	Fri, Oct 17, 2003	12.30	12.33	11.54	11.84
679	NASDAQ	EXAS	Thu, Oct 16, 2003	11.47	12.56	10.75	12.33
678	NASDAQ	EXAS	Wed, Oct 15, 2003	12.80	12.84	11.39	11.43
677	NASDAQ	EXAS	Tue, Oct 14, 2003	13.36	13.55	12.47	12.60
676	NASDAQ	EXAS	Mon, Oct 13, 2003	13.22	14.25	12.75	13.16
675	NASDAQ	EXAS	Fri, Oct 10, 2003	15.30	15.38	14.17	14.64
674	NASDAQ	EXAS	Thu, Oct 9, 2003	15.14	15.87	15.14	15.30
673	NASDAQ	EXAS	Wed, Oct 8, 2003	15.31	15.31	14.92	15.14
672	NASDAQ	EXAS	Tue, Oct 7, 2003	15.50	16.00	15.00	15.41
671	NASDAQ	EXAS	Mon, Oct 6, 2003	15.36	15.55	15.10	15.49
670	NASDAQ	EXAS	Fri, Oct 3, 2003	15.15	15.50	15.10	15.40
669	NASDAQ	EXAS	Thu, Oct 2, 2003	14.30	15.41	14.09	15.10
668	NASDAQ	EXAS	Wed, Oct 1, 2003	13.35	14.56	13.24	14.25
667	NASDAQ	EXAS	Tue, Sep 30, 2003	12.90	13.56	12.55	13.50
666	NASDAQ	EXAS	Mon, Sep 29, 2003	13.11	13.35	12.76	13.10
665	NASDAQ	EXAS	Fri, Sep 26, 2003	13.56	13.81	12.37	13.22
664	NASDAQ	EXAS	Thu, Sep 25, 2003	14.80	14.90	13.59	13.60
663	NASDAQ	EXAS	Wed, Sep 24, 2003	15.40	15.62	14.82	14.83
662	NASDAQ	EXAS	Tue, Sep 23, 2003	15.77	15.80	15.39	15.53
661	NASDAQ	EXAS	Mon, Sep 22, 2003	15.40	15.80	15.40	15.77
660	NASDAQ	EXAS	Fri, Sep 19, 2003	15.90	16.00	15.40	15.42
659	NASDAQ	EXAS	Thu, Sep 18, 2003	16.40	16.40	15.95	15.98
658	NASDAQ	EXAS	Wed, Sep 17, 2003	16.21	16.50	16.00	16.14
657	NASDAQ	EXAS	Tue, Sep 16, 2003	16.45	16.60	15.82	16.38
656	NASDAQ	EXAS	Mon, Sep 15, 2003	16.70	16.71	16.34	16.34
655	NASDAQ	EXAS	Fri, Sep 12, 2003	16.60	16.91	16.60	16.71
654	NASDAQ	EXAS	Thu, Sep 11, 2003	17.55	17.55	16.56	16.65
653	NASDAQ	EXAS	Wed, Sep 10, 2003	17.40	18.00	17.14	17.55
652	NASDAQ	EXAS	Tue, Sep 9, 2003	17.00	17.39	16.90	17.36
651	NASDAQ	EXAS	Mon, Sep 8, 2003	17.05	17.21	16.85	17.00
650	NASDAQ	EXAS	Fri, Sep 5, 2003	16.80	17.00	16.60	16.92
649	NASDAQ	EXAS	Thu, Sep 4, 2003	17.00	17.10	16.77	16.90
648	NASDAQ	EXAS	Wed, Sep 3, 2003	17.00	17.31	16.85	16.85
647	NASDAQ	EXAS	Tue, Sep 2, 2003	16.90	17.00	16.47	16.99
646	NASDAQ	EXAS	Fri, Aug 29, 2003	16.15	16.85	16.15	16.78
645	NASDAQ	EXAS	Thu, Aug 28, 2003	15.50	16.15	15.37	16.15
644	NASDAQ	EXAS	Wed, Aug 27, 2003	15.05	15.94	15.05	15.55
643	NASDAQ	EXAS	Tue, Aug 26, 2003	15.52	15.64	15.15	15.39
642	NASDAQ	EXAS	Mon, Aug 25, 2003	16.34	16.40	15.53	15.53
641	NASDAQ	EXAS	Fri, Aug 22, 2003	16.39	16.56	16.14	16.15
640	NASDAQ	EXAS	Thu, Aug 21, 2003	16.30	16.56	16.30	16.54
639	NASDAQ	EXAS	Wed, Aug 20, 2003	16.45	16.45	16.25	16.40
638	NASDAQ	EXAS	Tue, Aug 19, 2003	16.30	16.50	16.16	16.47
637	NASDAQ	EXAS	Mon, Aug 18, 2003	16.02	16.36	15.92	16.30
636	NASDAQ	EXAS	Fri, Aug 15, 2003	15.46	16.10	15.46	15.91
635	NASDAQ	EXAS	Thu, Aug 14, 2003	15.95	15.95	14.80	15.53
634	NASDAQ	EXAS	Wed, Aug 13, 2003	16.00	16.16	15.35	15.85
633	NASDAQ	EXAS	Tue, Aug 12, 2003	15.25	15.90	15.10	15.90
632	NASDAQ	EXAS	Mon, Aug 11, 2003	14.70	15.23	14.33	14.96
631	NASDAQ	EXAS	Fri, Aug 8, 2003	15.10	15.44	14.34	14.70
630	NASDAQ	EXAS	Thu, Aug 7, 2003	15.30	15.61	14.60	15.25
629	NASDAQ	EXAS	Wed, Aug 6, 2003	16.00	16.00	15.00	15.00
628	NASDAQ	EXAS	Tue, Aug 5, 2003	16.10	16.10	15.80	16.10
627	NASDAQ	EXAS	Mon, Aug 4, 2003	16.60	16.80	15.56	16.10
626	NASDAQ	EXAS	Fri, Aug 1, 2003	16.86	17.00	16.53	16.60
625	NASDAQ	EXAS	Thu, Jul 31, 2003	16.20	17.12	15.88	17.11
624	NASDAQ	EXAS	Wed, Jul 30, 2003	15.50	16.21	15.40	16.14
623	NASDAQ	EXAS	Tue, Jul 29, 2003	15.35	15.53	15.05	15.52
622	NASDAQ	EXAS	Mon, Jul 28, 2003	14.62	15.40	14.45	15.40
621	NASDAQ	EXAS	Fri, Jul 25, 2003	14.45	14.90	14.45	14.61
620	NASDAQ	EXAS	Thu, Jul 24, 2003	14.70	14.80	14.42	14.61
619	NASDAQ	EXAS	Wed, Jul 23, 2003	14.29	14.69	14.04	14.60
618	NASDAQ	EXAS	Tue, Jul 22, 2003	13.63	14.39	13.50	14.00
617	NASDAQ	EXAS	Mon, Jul 21, 2003	13.70	13.94	13.25	13.48
616	NASDAQ	EXAS	Fri, Jul 18, 2003	12.99	13.49	12.69	13.18
615	NASDAQ	EXAS	Thu, Jul 17, 2003	13.45	13.45	12.65	12.88
614	NASDAQ	EXAS	Wed, Jul 16, 2003	14.25	14.31	13.10	13.41
613	NASDAQ	EXAS	Tue, Jul 15, 2003	14.75	15.00	13.82	14.29
612	NASDAQ	EXAS	Mon, Jul 14, 2003	12.48	14.00	12.35	13.90
611	NASDAQ	EXAS	Fri, Jul 11, 2003	11.68	12.50	11.65	12.50
610	NASDAQ	EXAS	Thu, Jul 10, 2003	11.37	12.00	11.37	11.69
609	NASDAQ	EXAS	Wed, Jul 9, 2003	10.85	11.45	10.84	11.36
608	NASDAQ	EXAS	Tue, Jul 8, 2003	11.20	11.20	10.75	10.83
607	NASDAQ	EXAS	Mon, Jul 7, 2003	11.35	11.65	11.14	11.17
606	NASDAQ	EXAS	Thu, Jul 3, 2003	11.40	11.40	11.14	11.24
605	NASDAQ	EXAS	Wed, Jul 2, 2003	10.98	11.45	10.95	11.24
604	NASDAQ	EXAS	Tue, Jul 1, 2003	10.95	11.04	10.65	10.95
603	NASDAQ	EXAS	Mon, Jun 30, 2003	10.99	11.73	10.89	10.95
602	NASDAQ	EXAS	Fri, Jun 27, 2003	11.12	11.31	10.84	10.99
601	NASDAQ	EXAS	Thu, Jun 26, 2003	11.15	11.30	10.96	11.29
600	NASDAQ	EXAS	Wed, Jun 25, 2003	10.99	11.20	10.76	10.95
599	NASDAQ	EXAS	Tue, Jun 24, 2003	10.80	10.95	10.62	10.95
598	NASDAQ	EXAS	Mon, Jun 23, 2003	11.50	12.20	10.50	10.82
597	NASDAQ	EXAS	Fri, Jun 20, 2003	12.55	12.55	11.45	11.63
596	NASDAQ	EXAS	Thu, Jun 19, 2003	13.20	13.20	12.16	12.17
595	NASDAQ	EXAS	Wed, Jun 18, 2003	13.10	13.21	12.91	13.21
594	NASDAQ	EXAS	Tue, Jun 17, 2003	13.30	13.30	12.80	13.03
593	NASDAQ	EXAS	Mon, Jun 16, 2003	11.41	13.29	11.41	13.27
592	NASDAQ	EXAS	Fri, Jun 13, 2003	12.04	12.20	11.46	11.85
591	NASDAQ	EXAS	Thu, Jun 12, 2003	11.80	12.24	11.75	12.05
590	NASDAQ	EXAS	Wed, Jun 11, 2003	12.06	12.06	11.76	11.95
589	NASDAQ	EXAS	Tue, Jun 10, 2003	12.37	12.50	11.90	11.90
588	NASDAQ	EXAS	Mon, Jun 9, 2003	13.29	13.43	11.80	12.41
587	NASDAQ	EXAS	Fri, Jun 6, 2003	14.81	15.10	13.05	13.30
586	NASDAQ	EXAS	Thu, Jun 5, 2003	13.71	14.21	13.70	14.11
585	NASDAQ	EXAS	Wed, Jun 4, 2003	13.80	14.00	13.54	13.85
584	NASDAQ	EXAS	Tue, Jun 3, 2003	13.75	13.75	13.50	13.70
583	NASDAQ	EXAS	Mon, Jun 2, 2003	13.48	14.05	13.30	13.61
582	NASDAQ	EXAS	Fri, May 30, 2003	13.27	13.44	12.97	13.30
581	NASDAQ	EXAS	Thu, May 29, 2003	13.00	13.65	12.41	13.01
580	NASDAQ	EXAS	Wed, May 28, 2003	12.06	13.20	12.00	12.86
579	NASDAQ	EXAS	Tue, May 27, 2003	11.70	12.00	11.41	11.82
578	NASDAQ	EXAS	Fri, May 23, 2003	11.10	11.74	11.10	11.74
577	NASDAQ	EXAS	Thu, May 22, 2003	11.15	11.35	11.14	11.27
576	NASDAQ	EXAS	Wed, May 21, 2003	10.80	11.35	10.56	11.14
575	NASDAQ	EXAS	Tue, May 20, 2003	10.66	11.22	10.56	10.97
574	NASDAQ	EXAS	Mon, May 19, 2003	11.60	11.80	10.75	10.81
573	NASDAQ	EXAS	Fri, May 16, 2003	11.46	11.97	11.35	11.60
572	NASDAQ	EXAS	Thu, May 15, 2003	11.54	12.13	11.44	11.98
571	NASDAQ	EXAS	Wed, May 14, 2003	10.68	11.50	10.62	11.45
570	NASDAQ	EXAS	Tue, May 13, 2003	10.03	10.68	10.03	10.50
569	NASDAQ	EXAS	Mon, May 12, 2003	9.75	10.15	9.75	10.15
568	NASDAQ	EXAS	Fri, May 9, 2003	9.92	10.26	9.73	9.91
567	NASDAQ	EXAS	Thu, May 8, 2003	8.91	10.00	8.87	9.86
566	NASDAQ	EXAS	Wed, May 7, 2003	9.10	9.10	8.90	8.93
565	NASDAQ	EXAS	Tue, May 6, 2003	9.34	9.34	8.91	8.93
564	NASDAQ	EXAS	Mon, May 5, 2003	9.46	9.49	9.16	9.28
563	NASDAQ	EXAS	Fri, May 2, 2003	9.59	9.70	9.45	9.45
562	NASDAQ	EXAS	Thu, May 1, 2003	9.48	9.75	9.20	9.59
561	NASDAQ	EXAS	Wed, Apr 30, 2003	9.60	9.61	8.90	9.55
560	NASDAQ	EXAS	Tue, Apr 29, 2003	9.76	9.85	9.61	9.61
559	NASDAQ	EXAS	Mon, Apr 28, 2003	9.80	9.90	9.70	9.85
558	NASDAQ	EXAS	Fri, Apr 25, 2003	9.70	9.95	9.51	9.67
557	NASDAQ	EXAS	Thu, Apr 24, 2003	10.25	10.25	9.69	9.99
556	NASDAQ	EXAS	Wed, Apr 23, 2003	10.20	10.24	10.00	10.12
555	NASDAQ	EXAS	Tue, Apr 22, 2003	9.91	10.18	9.91	10.09
554	NASDAQ	EXAS	Mon, Apr 21, 2003	10.01	10.04	9.87	10.00
553	NASDAQ	EXAS	Thu, Apr 17, 2003	10.01	10.10	9.70	10.10
552	NASDAQ	EXAS	Wed, Apr 16, 2003	10.00	10.00	9.60	9.70
551	NASDAQ	EXAS	Tue, Apr 15, 2003	9.79	9.92	9.72	9.85
550	NASDAQ	EXAS	Mon, Apr 14, 2003	9.76	9.80	9.70	9.78
549	NASDAQ	EXAS	Fri, Apr 11, 2003	9.62	9.80	9.57	9.69
548	NASDAQ	EXAS	Thu, Apr 10, 2003	9.79	9.79	9.60	9.60
547	NASDAQ	EXAS	Wed, Apr 9, 2003	10.00	10.00	9.70	9.80
546	NASDAQ	EXAS	Tue, Apr 8, 2003	9.67	10.00	9.67	10.00
545	NASDAQ	EXAS	Mon, Apr 7, 2003	10.35	10.35	9.60	9.65
544	NASDAQ	EXAS	Fri, Apr 4, 2003	10.01	10.01	9.66	9.85
543	NASDAQ	EXAS	Thu, Apr 3, 2003	10.24	10.37	9.48	10.00
542	NASDAQ	EXAS	Wed, Apr 2, 2003	10.44	10.76	10.20	10.29
541	NASDAQ	EXAS	Tue, Apr 1, 2003	10.36	10.51	10.27	10.44
540	NASDAQ	EXAS	Mon, Mar 31, 2003	10.22	10.35	10.12	10.31
539	NASDAQ	EXAS	Fri, Mar 28, 2003	10.23	10.26	9.90	10.25
538	NASDAQ	EXAS	Thu, Mar 27, 2003	9.68	10.23	9.68	10.15
537	NASDAQ	EXAS	Wed, Mar 26, 2003	9.89	10.05	9.70	9.77
536	NASDAQ	EXAS	Tue, Mar 25, 2003	9.65	10.10	9.65	9.90
535	NASDAQ	EXAS	Mon, Mar 24, 2003	9.80	9.80	9.54	9.64
534	NASDAQ	EXAS	Fri, Mar 21, 2003	9.88	10.00	9.54	9.83
533	NASDAQ	EXAS	Thu, Mar 20, 2003	9.58	9.92	9.58	9.91
532	NASDAQ	EXAS	Wed, Mar 19, 2003	9.60	9.85	9.43	9.79
531	NASDAQ	EXAS	Tue, Mar 18, 2003	9.50	9.57	9.39	9.54
530	NASDAQ	EXAS	Mon, Mar 17, 2003	9.43	9.71	9.25	9.68
529	NASDAQ	EXAS	Fri, Mar 14, 2003	9.75	9.75	9.34	9.51
528	NASDAQ	EXAS	Thu, Mar 13, 2003	9.65	9.80	9.55	9.71
527	NASDAQ	EXAS	Wed, Mar 12, 2003	9.53	9.79	9.53	9.74
526	NASDAQ	EXAS	Tue, Mar 11, 2003	9.40	9.79	9.29	9.54
525	NASDAQ	EXAS	Mon, Mar 10, 2003	9.29	9.57	8.96	9.51
524	NASDAQ	EXAS	Fri, Mar 7, 2003	9.05	9.49	8.89	9.28
523	NASDAQ	EXAS	Thu, Mar 6, 2003	8.98	9.22	8.56	9.01
522	NASDAQ	EXAS	Wed, Mar 5, 2003	8.32	9.03	8.29	8.82
521	NASDAQ	EXAS	Tue, Mar 4, 2003	8.69	8.70	8.15	8.33
520	NASDAQ	EXAS	Mon, Mar 3, 2003	8.07	8.35	8.03	8.35
519	NASDAQ	EXAS	Fri, Feb 28, 2003	7.80	8.05	7.80	8.00
518	NASDAQ	EXAS	Thu, Feb 27, 2003	7.65	7.84	7.52	7.80
517	NASDAQ	EXAS	Wed, Feb 26, 2003	7.57	7.71	7.35	7.66
516	NASDAQ	EXAS	Tue, Feb 25, 2003	7.38	7.66	7.15	7.56
515	NASDAQ	EXAS	Mon, Feb 24, 2003	7.61	7.83	7.01	7.38
514	NASDAQ	EXAS	Fri, Feb 21, 2003	7.18	7.68	7.07	7.68
513	NASDAQ	EXAS	Thu, Feb 20, 2003	6.77	7.24	6.77	7.01
512	NASDAQ	EXAS	Wed, Feb 19, 2003	6.95	7.07	6.48	6.77
511	NASDAQ	EXAS	Tue, Feb 18, 2003	7.11	7.11	6.50	6.65
510	NASDAQ	EXAS	Fri, Feb 14, 2003	7.03	7.10	6.30	6.95
509	NASDAQ	EXAS	Thu, Feb 13, 2003	6.54	6.69	6.35	6.50
508	NASDAQ	EXAS	Wed, Feb 12, 2003	6.79	6.80	6.30	6.54
507	NASDAQ	EXAS	Tue, Feb 11, 2003	7.05	7.10	6.40	6.78
506	NASDAQ	EXAS	Mon, Feb 10, 2003	7.04	7.35	6.95	6.98
505	NASDAQ	EXAS	Fri, Feb 7, 2003	7.70	7.75	6.85	6.94
504	NASDAQ	EXAS	Thu, Feb 6, 2003	8.08	8.35	7.35	7.41
503	NASDAQ	EXAS	Wed, Feb 5, 2003	8.08	8.32	7.92	8.32
502	NASDAQ	EXAS	Tue, Feb 4, 2003	8.80	8.80	8.05	8.10
501	NASDAQ	EXAS	Mon, Feb 3, 2003	8.96	9.07	8.54	8.82
500	NASDAQ	EXAS	Fri, Jan 31, 2003	9.15	9.15	8.84	8.96
499	NASDAQ	EXAS	Thu, Jan 30, 2003	9.00	9.23	8.66	9.18
498	NASDAQ	EXAS	Wed, Jan 29, 2003	9.24	9.24	8.79	8.90
497	NASDAQ	EXAS	Tue, Jan 28, 2003	9.05	9.34	8.67	9.25
496	NASDAQ	EXAS	Mon, Jan 27, 2003	9.25	9.40	9.00	9.05
495	NASDAQ	EXAS	Fri, Jan 24, 2003	9.36	9.50	9.06	9.46
494	NASDAQ	EXAS	Thu, Jan 23, 2003	9.55	9.65	9.33	9.45
493	NASDAQ	EXAS	Wed, Jan 22, 2003	9.70	9.80	9.30	9.45
492	NASDAQ	EXAS	Tue, Jan 21, 2003	10.06	10.25	9.76	9.88
491	NASDAQ	EXAS	Fri, Jan 17, 2003	10.52	10.52	9.90	10.00
490	NASDAQ	EXAS	Thu, Jan 16, 2003	10.58	10.64	10.46	10.51
489	NASDAQ	EXAS	Wed, Jan 15, 2003	11.00	11.12	10.54	10.55
488	NASDAQ	EXAS	Tue, Jan 14, 2003	10.95	10.95	10.82	10.90
487	NASDAQ	EXAS	Mon, Jan 13, 2003	10.85	10.93	10.75	10.82
486	NASDAQ	EXAS	Fri, Jan 10, 2003	10.80	10.80	10.60	10.79
485	NASDAQ	EXAS	Thu, Jan 9, 2003	10.47	10.77	10.47	10.60
484	NASDAQ	EXAS	Wed, Jan 8, 2003	11.00	11.00	10.47	10.50
483	NASDAQ	EXAS	Tue, Jan 7, 2003	11.25	11.25	10.86	10.91
482	NASDAQ	EXAS	Mon, Jan 6, 2003	11.47	11.60	11.10	11.16
481	NASDAQ	EXAS	Fri, Jan 3, 2003	12.15	12.17	11.00	11.34
480	NASDAQ	EXAS	Thu, Jan 2, 2003	10.99	11.73	10.99	11.54
479	NASDAQ	EXAS	Tue, Dec 31, 2002	10.49	11.07	10.29	10.83
478	NASDAQ	EXAS	Mon, Dec 30, 2002	10.76	10.80	10.44	10.50
477	NASDAQ	EXAS	Fri, Dec 27, 2002	10.81	10.93	10.45	10.77
476	NASDAQ	EXAS	Thu, Dec 26, 2002	10.91	10.95	10.60	10.83
475	NASDAQ	EXAS	Tue, Dec 24, 2002	11.18	11.20	10.95	10.99
474	NASDAQ	EXAS	Mon, Dec 23, 2002	11.20	11.35	11.07	11.20
473	NASDAQ	EXAS	Fri, Dec 20, 2002	11.61	11.79	11.20	11.20
472	NASDAQ	EXAS	Thu, Dec 19, 2002	10.80	10.82	10.38	10.75
471	NASDAQ	EXAS	Wed, Dec 18, 2002	10.15	11.02	10.15	10.91
470	NASDAQ	EXAS	Tue, Dec 17, 2002	10.50	10.50	10.06	10.19
469	NASDAQ	EXAS	Mon, Dec 16, 2002	10.16	10.64	10.15	10.49
468	NASDAQ	EXAS	Fri, Dec 13, 2002	10.35	10.36	10.00	10.15
467	NASDAQ	EXAS	Thu, Dec 12, 2002	10.86	11.12	10.30	10.45
466	NASDAQ	EXAS	Wed, Dec 11, 2002	10.80	11.37	10.48	10.86
465	NASDAQ	EXAS	Tue, Dec 10, 2002	9.99	10.91	9.94	10.90
464	NASDAQ	EXAS	Mon, Dec 9, 2002	10.40	10.50	9.90	9.90
463	NASDAQ	EXAS	Fri, Dec 6, 2002	9.99	10.59	9.65	10.50
462	NASDAQ	EXAS	Thu, Dec 5, 2002	10.28	10.50	10.07	10.12
461	NASDAQ	EXAS	Wed, Dec 4, 2002	11.05	11.29	10.20	10.40
460	NASDAQ	EXAS	Tue, Dec 3, 2002	11.75	11.91	10.72	10.76
459	NASDAQ	EXAS	Mon, Dec 2, 2002	12.30	12.85	11.75	11.93
458	NASDAQ	EXAS	Fri, Nov 29, 2002	12.75	13.05	12.15	12.22
457	NASDAQ	EXAS	Wed, Nov 27, 2002	13.22	13.80	12.78	12.95
456	NASDAQ	EXAS	Tue, Nov 26, 2002	13.59	13.60	13.09	13.27
455	NASDAQ	EXAS	Mon, Nov 25, 2002	14.39	14.55	13.90	14.32
454	NASDAQ	EXAS	Fri, Nov 22, 2002	14.05	14.40	14.01	14.40
453	NASDAQ	EXAS	Thu, Nov 21, 2002	13.36	14.38	13.36	14.15
452	NASDAQ	EXAS	Wed, Nov 20, 2002	13.05	13.75	13.01	13.55
451	NASDAQ	EXAS	Tue, Nov 19, 2002	13.89	13.89	13.06	13.15
450	NASDAQ	EXAS	Mon, Nov 18, 2002	14.95	14.95	13.81	14.33
449	NASDAQ	EXAS	Fri, Nov 15, 2002	15.75	15.75	14.99	15.20
448	NASDAQ	EXAS	Thu, Nov 14, 2002	15.06	15.99	15.02	15.80
447	NASDAQ	EXAS	Wed, Nov 13, 2002	14.85	15.35	14.66	15.10
446	NASDAQ	EXAS	Tue, Nov 12, 2002	14.88	15.22	14.67	15.20
445	NASDAQ	EXAS	Mon, Nov 11, 2002	14.81	15.20	14.75	14.90
444	NASDAQ	EXAS	Fri, Nov 8, 2002	14.76	15.20	14.75	15.00
443	NASDAQ	EXAS	Thu, Nov 7, 2002	14.66	15.18	14.65	15.08
442	NASDAQ	EXAS	Wed, Nov 6, 2002	14.90	14.99	14.65	14.84
441	NASDAQ	EXAS	Tue, Nov 5, 2002	15.39	15.39	14.80	15.00
440	NASDAQ	EXAS	Mon, Nov 4, 2002	14.80	15.40	14.75	15.38
439	NASDAQ	EXAS	Fri, Nov 1, 2002	14.45	15.15	14.45	14.69
438	NASDAQ	EXAS	Thu, Oct 31, 2002	14.57	15.20	14.50	14.65
437	NASDAQ	EXAS	Wed, Oct 30, 2002	14.00	14.56	13.85	14.45
436	NASDAQ	EXAS	Tue, Oct 29, 2002	13.60	14.08	13.60	14.00
435	NASDAQ	EXAS	Mon, Oct 28, 2002	13.25	13.87	13.25	13.64
434	NASDAQ	EXAS	Fri, Oct 25, 2002	13.72	13.88	12.75	13.42
433	NASDAQ	EXAS	Thu, Oct 24, 2002	14.00	14.10	13.80	13.92
432	NASDAQ	EXAS	Wed, Oct 23, 2002	13.86	14.03	13.25	14.00
431	NASDAQ	EXAS	Tue, Oct 22, 2002	13.58	14.19	13.58	13.90
430	NASDAQ	EXAS	Mon, Oct 21, 2002	14.01	14.20	14.00	14.05
429	NASDAQ	EXAS	Fri, Oct 18, 2002	14.25	14.30	14.00	14.04
428	NASDAQ	EXAS	Thu, Oct 17, 2002	14.72	14.73	14.30	14.32
427	NASDAQ	EXAS	Wed, Oct 16, 2002	14.50	14.80	14.10	14.39
426	NASDAQ	EXAS	Tue, Oct 15, 2002	13.95	15.35	13.95	14.80
425	NASDAQ	EXAS	Mon, Oct 14, 2002	14.05	14.10	13.59	13.98
424	NASDAQ	EXAS	Fri, Oct 11, 2002	13.66	14.08	13.65	13.91
423	NASDAQ	EXAS	Thu, Oct 10, 2002	13.01	13.85	12.95	13.85
422	NASDAQ	EXAS	Wed, Oct 9, 2002	13.19	13.29	13.06	13.06
421	NASDAQ	EXAS	Tue, Oct 8, 2002	13.12	13.30	13.05	13.30
420	NASDAQ	EXAS	Mon, Oct 7, 2002	13.15	13.34	13.10	13.15
419	NASDAQ	EXAS	Fri, Oct 4, 2002	13.05	13.25	13.02	13.10
418	NASDAQ	EXAS	Thu, Oct 3, 2002	13.10	13.28	12.95	13.06
417	NASDAQ	EXAS	Wed, Oct 2, 2002	13.35	13.48	13.12	13.12
416	NASDAQ	EXAS	Tue, Oct 1, 2002	13.49	13.64	13.08	13.50
415	NASDAQ	EXAS	Mon, Sep 30, 2002	13.39	13.64	12.57	13.37
414	NASDAQ	EXAS	Fri, Sep 27, 2002	13.10	13.75	13.00	13.16
413	NASDAQ	EXAS	Thu, Sep 26, 2002	12.05	13.12	11.95	13.03
412	NASDAQ	EXAS	Wed, Sep 25, 2002	11.95	12.05	11.71	11.96
411	NASDAQ	EXAS	Tue, Sep 24, 2002	12.05	12.28	11.52	11.86
410	NASDAQ	EXAS	Mon, Sep 23, 2002	12.24	12.35	12.02	12.10
409	NASDAQ	EXAS	Fri, Sep 20, 2002	12.55	12.60	12.18	12.23
408	NASDAQ	EXAS	Thu, Sep 19, 2002	12.94	12.94	12.20	12.20
407	NASDAQ	EXAS	Wed, Sep 18, 2002	13.05	13.05	12.84	12.84
406	NASDAQ	EXAS	Tue, Sep 17, 2002	13.11	13.23	12.85	12.95
405	NASDAQ	EXAS	Mon, Sep 16, 2002	13.18	13.30	13.01	13.01
404	NASDAQ	EXAS	Fri, Sep 13, 2002	13.00	13.23	12.98	13.03
403	NASDAQ	EXAS	Thu, Sep 12, 2002	13.01	13.20	12.90	13.01
402	NASDAQ	EXAS	Wed, Sep 11, 2002	12.99	13.11	12.95	13.00
401	NASDAQ	EXAS	Tue, Sep 10, 2002	13.25	13.25	12.80	13.00
400	NASDAQ	EXAS	Mon, Sep 9, 2002	13.39	13.53	12.94	13.34
399	NASDAQ	EXAS	Fri, Sep 6, 2002	13.14	13.74	13.00	13.46
398	NASDAQ	EXAS	Thu, Sep 5, 2002	13.10	13.12	12.73	13.00
397	NASDAQ	EXAS	Wed, Sep 4, 2002	11.71	13.76	11.70	13.14
396	NASDAQ	EXAS	Tue, Sep 3, 2002	12.00	12.05	11.68	11.70
395	NASDAQ	EXAS	Fri, Aug 30, 2002	12.18	12.30	11.77	12.16
394	NASDAQ	EXAS	Thu, Aug 29, 2002	11.60	12.19	11.60	12.18
393	NASDAQ	EXAS	Wed, Aug 28, 2002	11.64	11.64	11.40	11.50
392	NASDAQ	EXAS	Tue, Aug 27, 2002	11.49	11.87	11.49	11.64
391	NASDAQ	EXAS	Mon, Aug 26, 2002	11.99	12.00	11.49	11.70
390	NASDAQ	EXAS	Fri, Aug 23, 2002	12.20	12.40	11.66	11.66
389	NASDAQ	EXAS	Thu, Aug 22, 2002	11.60	12.20	11.46	12.16
388	NASDAQ	EXAS	Wed, Aug 21, 2002	11.60	11.80	11.52	11.65
387	NASDAQ	EXAS	Tue, Aug 20, 2002	11.41	11.69	11.41	11.52
386	NASDAQ	EXAS	Mon, Aug 19, 2002	11.53	11.70	11.25	11.66
385	NASDAQ	EXAS	Fri, Aug 16, 2002	10.36	11.53	10.21	11.48
384	NASDAQ	EXAS	Thu, Aug 15, 2002	10.33	10.47	9.90	10.34
383	NASDAQ	EXAS	Wed, Aug 14, 2002	9.75	10.38	9.75	10.30
382	NASDAQ	EXAS	Tue, Aug 13, 2002	10.80	11.36	9.75	10.02
381	NASDAQ	EXAS	Mon, Aug 12, 2002	11.36	11.36	10.78	10.81
380	NASDAQ	EXAS	Fri, Aug 9, 2002	11.25	11.63	11.11	11.14
379	NASDAQ	EXAS	Thu, Aug 8, 2002	11.50	11.65	10.86	11.65
378	NASDAQ	EXAS	Wed, Aug 7, 2002	11.83	12.20	11.30	11.47
377	NASDAQ	EXAS	Tue, Aug 6, 2002	11.75	11.85	11.35	11.72
376	NASDAQ	EXAS	Mon, Aug 5, 2002	11.11	11.95	11.11	11.62
375	NASDAQ	EXAS	Fri, Aug 2, 2002	11.55	11.69	11.15	11.35
374	NASDAQ	EXAS	Thu, Aug 1, 2002	12.31	12.31	11.50	11.55
373	NASDAQ	EXAS	Wed, Jul 31, 2002	12.25	12.35	12.04	12.30
372	NASDAQ	EXAS	Tue, Jul 30, 2002	12.05	12.39	11.50	12.25
371	NASDAQ	EXAS	Mon, Jul 29, 2002	12.20	12.53	11.85	12.01
370	NASDAQ	EXAS	Fri, Jul 26, 2002	12.51	12.90	11.97	12.10
369	NASDAQ	EXAS	Thu, Jul 25, 2002	11.60	12.57	11.60	12.50
368	NASDAQ	EXAS	Wed, Jul 24, 2002	11.15	11.65	10.55	11.64
367	NASDAQ	EXAS	Tue, Jul 23, 2002	11.36	11.70	11.12	11.34
366	NASDAQ	EXAS	Mon, Jul 22, 2002	11.55	12.00	11.35	11.35
365	NASDAQ	EXAS	Fri, Jul 19, 2002	11.95	12.00	11.25	11.50
364	NASDAQ	EXAS	Thu, Jul 18, 2002	12.10	12.25	11.95	11.95
363	NASDAQ	EXAS	Wed, Jul 17, 2002	12.09	12.49	11.83	12.03
362	NASDAQ	EXAS	Tue, Jul 16, 2002	11.30	12.05	11.09	11.97
361	NASDAQ	EXAS	Mon, Jul 15, 2002	12.05	12.20	10.59	11.48
360	NASDAQ	EXAS	Fri, Jul 12, 2002	12.85	12.85	12.10	12.18
359	NASDAQ	EXAS	Thu, Jul 11, 2002	12.93	13.00	12.02	12.85
358	NASDAQ	EXAS	Wed, Jul 10, 2002	13.20	13.22	12.90	12.91
357	NASDAQ	EXAS	Tue, Jul 9, 2002	13.09	13.47	12.75	13.18
356	NASDAQ	EXAS	Mon, Jul 8, 2002	13.49	13.49	12.85	13.00
355	NASDAQ	EXAS	Fri, Jul 5, 2002	13.00	13.54	13.00	13.52
354	NASDAQ	EXAS	Wed, Jul 3, 2002	13.97	13.97	12.75	13.04
353	NASDAQ	EXAS	Tue, Jul 2, 2002	15.20	15.21	13.70	13.97
352	NASDAQ	EXAS	Mon, Jul 1, 2002	15.89	15.90	15.15	15.21
351	NASDAQ	EXAS	Fri, Jun 28, 2002	16.51	17.00	15.36	15.97
350	NASDAQ	EXAS	Thu, Jun 27, 2002	15.07	17.40	15.06	16.58
349	NASDAQ	EXAS	Wed, Jun 26, 2002	13.97	15.22	13.85	14.75
348	NASDAQ	EXAS	Tue, Jun 25, 2002	14.53	14.53	13.80	14.39
347	NASDAQ	EXAS	Mon, Jun 24, 2002	14.93	14.93	13.60	14.40
346	NASDAQ	EXAS	Fri, Jun 21, 2002	14.99	15.45	13.82	14.83
345	NASDAQ	EXAS	Thu, Jun 20, 2002	13.85	15.45	13.62	14.89
344	NASDAQ	EXAS	Wed, Jun 19, 2002	13.65	13.96	13.40	13.80
343	NASDAQ	EXAS	Tue, Jun 18, 2002	13.95	13.96	13.37	13.65
342	NASDAQ	EXAS	Mon, Jun 17, 2002	13.56	13.86	13.18	13.86
341	NASDAQ	EXAS	Fri, Jun 14, 2002	12.60	13.56	12.60	13.56
340	NASDAQ	EXAS	Thu, Jun 13, 2002	13.00	13.11	12.60	12.75
339	NASDAQ	EXAS	Wed, Jun 12, 2002	13.60	13.79	12.56	13.11
338	NASDAQ	EXAS	Tue, Jun 11, 2002	13.76	13.76	13.42	13.54
337	NASDAQ	EXAS	Mon, Jun 10, 2002	12.63	13.75	12.63	13.75
336	NASDAQ	EXAS	Fri, Jun 7, 2002	12.59	12.66	12.50	12.53
335	NASDAQ	EXAS	Thu, Jun 6, 2002	13.00	13.00	12.55	12.69
334	NASDAQ	EXAS	Wed, Jun 5, 2002	13.25	13.30	12.90	13.00
333	NASDAQ	EXAS	Tue, Jun 4, 2002	13.37	13.46	12.90	13.00
332	NASDAQ	EXAS	Mon, Jun 3, 2002	13.10	13.34	12.96	13.34
331	NASDAQ	EXAS	Fri, May 31, 2002	12.98	13.28	12.90	13.20
330	NASDAQ	EXAS	Thu, May 30, 2002	12.81	13.35	12.00	12.90
329	NASDAQ	EXAS	Wed, May 29, 2002	13.36	13.36	12.50	13.20
328	NASDAQ	EXAS	Tue, May 28, 2002	13.93	14.00	13.16	13.34
327	NASDAQ	EXAS	Fri, May 24, 2002	13.24	13.91	13.15	13.89
326	NASDAQ	EXAS	Thu, May 23, 2002	12.70	13.58	12.70	13.20
325	NASDAQ	EXAS	Wed, May 22, 2002	12.74	12.85	12.25	12.68
324	NASDAQ	EXAS	Tue, May 21, 2002	12.85	13.10	12.66	12.75
323	NASDAQ	EXAS	Mon, May 20, 2002	13.00	13.00	12.66	12.70
322	NASDAQ	EXAS	Fri, May 17, 2002	12.84	13.35	12.78	12.78
321	NASDAQ	EXAS	Thu, May 16, 2002	13.40	13.40	12.80	12.90
320	NASDAQ	EXAS	Wed, May 15, 2002	14.25	14.25	13.04	13.30
319	NASDAQ	EXAS	Tue, May 14, 2002	14.99	15.00	14.14	14.27
318	NASDAQ	EXAS	Mon, May 13, 2002	13.96	15.20	13.81	14.88
317	NASDAQ	EXAS	Fri, May 10, 2002	12.99	13.97	12.80	13.87
316	NASDAQ	EXAS	Thu, May 9, 2002	12.50	13.44	12.50	12.75
315	NASDAQ	EXAS	Wed, May 8, 2002	12.35	12.80	12.25	12.50
314	NASDAQ	EXAS	Tue, May 7, 2002	12.45	12.60	12.01	12.10
313	NASDAQ	EXAS	Mon, May 6, 2002	12.97	13.00	12.55	12.59
312	NASDAQ	EXAS	Fri, May 3, 2002	12.85	13.39	12.85	12.97
311	NASDAQ	EXAS	Thu, May 2, 2002	12.00	13.00	11.75	12.71
310	NASDAQ	EXAS	Wed, May 1, 2002	11.78	12.10	11.73	12.10
309	NASDAQ	EXAS	Tue, Apr 30, 2002	11.10	12.24	11.00	11.81
308	NASDAQ	EXAS	Mon, Apr 29, 2002	11.00	11.18	11.00	11.11
307	NASDAQ	EXAS	Fri, Apr 26, 2002	11.10	11.22	10.93	11.05
306	NASDAQ	EXAS	Thu, Apr 25, 2002	11.04	11.25	10.85	11.10
305	NASDAQ	EXAS	Wed, Apr 24, 2002	11.21	11.28	10.73	11.05
304	NASDAQ	EXAS	Tue, Apr 23, 2002	10.86	11.50	10.86	11.38
303	NASDAQ	EXAS	Mon, Apr 22, 2002	11.10	11.44	10.50	11.12
302	NASDAQ	EXAS	Fri, Apr 19, 2002	11.15	11.35	10.65	11.20
301	NASDAQ	EXAS	Thu, Apr 18, 2002	10.75	11.16	10.60	11.16
300	NASDAQ	EXAS	Wed, Apr 17, 2002	11.59	11.80	10.20	10.60
299	NASDAQ	EXAS	Tue, Apr 16, 2002	10.09	12.06	10.09	11.52
298	NASDAQ	EXAS	Mon, Apr 15, 2002	9.99	10.10	9.85	10.10
297	NASDAQ	EXAS	Fri, Apr 12, 2002	9.85	10.05	9.55	9.90
296	NASDAQ	EXAS	Thu, Apr 11, 2002	9.32	9.94	9.32	9.55
295	NASDAQ	EXAS	Wed, Apr 10, 2002	9.55	9.59	9.49	9.50
294	NASDAQ	EXAS	Tue, Apr 9, 2002	9.50	9.68	9.32	9.60
293	NASDAQ	EXAS	Mon, Apr 8, 2002	9.85	10.00	9.59	9.74
292	NASDAQ	EXAS	Fri, Apr 5, 2002	9.76	9.99	9.70	9.70
291	NASDAQ	EXAS	Thu, Apr 4, 2002	9.68	10.25	9.60	9.88
290	NASDAQ	EXAS	Wed, Apr 3, 2002	9.75	9.75	9.50	9.66
289	NASDAQ	EXAS	Tue, Apr 2, 2002	9.53	9.75	9.40	9.67
288	NASDAQ	EXAS	Mon, Apr 1, 2002	9.58	9.70	9.40	9.54
287	NASDAQ	EXAS	Thu, Mar 28, 2002	10.00	10.23	9.50	9.73
286	NASDAQ	EXAS	Wed, Mar 27, 2002	10.01	10.05	9.90	10.05
285	NASDAQ	EXAS	Tue, Mar 26, 2002	9.88	10.00	9.76	10.00
284	NASDAQ	EXAS	Mon, Mar 25, 2002	10.49	10.50	9.70	10.00
283	NASDAQ	EXAS	Fri, Mar 22, 2002	10.76	10.90	10.11	10.12
282	NASDAQ	EXAS	Thu, Mar 21, 2002	11.22	11.50	10.85	11.00
281	NASDAQ	EXAS	Wed, Mar 20, 2002	11.49	11.50	10.53	11.40
280	NASDAQ	EXAS	Tue, Mar 19, 2002	10.50	11.40	10.15	11.40
279	NASDAQ	EXAS	Mon, Mar 18, 2002	10.55	10.55	9.96	10.37
278	NASDAQ	EXAS	Fri, Mar 15, 2002	10.24	10.62	10.18	10.45
277	NASDAQ	EXAS	Thu, Mar 14, 2002	9.60	10.10	9.51	10.09
276	NASDAQ	EXAS	Wed, Mar 13, 2002	9.17	9.70	9.16	9.64
275	NASDAQ	EXAS	Tue, Mar 12, 2002	8.75	9.29	8.51	9.28
274	NASDAQ	EXAS	Mon, Mar 11, 2002	8.32	9.00	8.13	8.74
273	NASDAQ	EXAS	Fri, Mar 8, 2002	8.40	8.50	8.26	8.43
272	NASDAQ	EXAS	Thu, Mar 7, 2002	8.31	8.60	8.15	8.60
271	NASDAQ	EXAS	Wed, Mar 6, 2002	8.15	8.50	8.08	8.40
270	NASDAQ	EXAS	Tue, Mar 5, 2002	8.10	8.24	8.04	8.24
269	NASDAQ	EXAS	Mon, Mar 4, 2002	8.10	8.67	7.96	8.30
268	NASDAQ	EXAS	Fri, Mar 1, 2002	8.05	8.19	7.95	8.15
267	NASDAQ	EXAS	Thu, Feb 28, 2002	8.11	8.23	8.10	8.15
266	NASDAQ	EXAS	Wed, Feb 27, 2002	7.90	8.24	7.90	8.15
265	NASDAQ	EXAS	Tue, Feb 26, 2002	7.89	8.03	7.78	8.03
264	NASDAQ	EXAS	Mon, Feb 25, 2002	8.15	8.20	7.85	7.96
263	NASDAQ	EXAS	Fri, Feb 22, 2002	8.50	8.50	8.15	8.31
262	NASDAQ	EXAS	Thu, Feb 21, 2002	8.86	8.86	8.57	8.57
261	NASDAQ	EXAS	Wed, Feb 20, 2002	8.97	9.00	8.81	8.95
260	NASDAQ	EXAS	Tue, Feb 19, 2002	8.45	9.01	8.45	8.98
259	NASDAQ	EXAS	Fri, Feb 15, 2002	8.95	9.01	8.40	8.63
258	NASDAQ	EXAS	Thu, Feb 14, 2002	8.97	9.08	8.67	9.02
257	NASDAQ	EXAS	Wed, Feb 13, 2002	9.74	9.89	8.80	9.00
256	NASDAQ	EXAS	Tue, Feb 12, 2002	8.00	9.35	7.88	9.07
255	NASDAQ	EXAS	Mon, Feb 11, 2002	7.72	8.06	7.71	8.06
254	NASDAQ	EXAS	Fri, Feb 8, 2002	7.90	8.00	7.27	7.93
253	NASDAQ	EXAS	Thu, Feb 7, 2002	8.00	8.21	7.90	7.90
252	NASDAQ	EXAS	Wed, Feb 6, 2002	8.74	8.75	8.00	8.19
251	NASDAQ	EXAS	Tue, Feb 5, 2002	8.80	8.88	7.95	8.04
250	NASDAQ	EXAS	Mon, Feb 4, 2002	9.50	9.55	8.80	8.85
249	NASDAQ	EXAS	Fri, Feb 1, 2002	10.31	10.35	9.75	9.79
248	NASDAQ	EXAS	Thu, Jan 31, 2002	10.30	10.75	10.15	10.32
247	NASDAQ	EXAS	Wed, Jan 30, 2002	10.06	10.06	9.85	10.02
246	NASDAQ	EXAS	Tue, Jan 29, 2002	9.95	10.13	9.91	10.01
245	NASDAQ	EXAS	Mon, Jan 28, 2002	10.04	10.04	9.71	9.90
244	NASDAQ	EXAS	Fri, Jan 25, 2002	10.00	10.00	9.50	9.95
243	NASDAQ	EXAS	Thu, Jan 24, 2002	10.20	10.20	10.07	10.10
242	NASDAQ	EXAS	Wed, Jan 23, 2002	10.39	10.60	10.13	10.17
241	NASDAQ	EXAS	Tue, Jan 22, 2002	10.84	10.84	9.85	10.32
240	NASDAQ	EXAS	Fri, Jan 18, 2002	10.85	11.06	10.44	10.84
239	NASDAQ	EXAS	Thu, Jan 17, 2002	10.68	10.80	10.43	10.60
238	NASDAQ	EXAS	Wed, Jan 16, 2002	11.40	11.54	10.69	10.76
237	NASDAQ	EXAS	Tue, Jan 15, 2002	11.80	11.80	11.35	11.61
236	NASDAQ	EXAS	Mon, Jan 14, 2002	12.15	12.16	11.25	11.60
235	NASDAQ	EXAS	Fri, Jan 11, 2002	11.88	11.95	11.65	11.85
234	NASDAQ	EXAS	Thu, Jan 10, 2002	11.71	12.08	11.70	11.80
233	NASDAQ	EXAS	Wed, Jan 9, 2002	10.80	11.90	10.75	11.70
232	NASDAQ	EXAS	Tue, Jan 8, 2002	11.09	11.09	10.65	10.65
231	NASDAQ	EXAS	Mon, Jan 7, 2002	11.50	11.50	10.95	10.99
230	NASDAQ	EXAS	Fri, Jan 4, 2002	11.17	11.46	11.00	11.19
229	NASDAQ	EXAS	Thu, Jan 3, 2002	10.24	11.06	10.19	10.74
228	NASDAQ	EXAS	Wed, Jan 2, 2002	10.40	10.40	10.00	10.25
227	NASDAQ	EXAS	Mon, Dec 31, 2001	10.32	11.11	10.15	10.26
226	NASDAQ	EXAS	Fri, Dec 28, 2001	11.00	11.75	10.15	10.19
225	NASDAQ	EXAS	Thu, Dec 27, 2001	10.15	11.20	10.09	10.85
224	NASDAQ	EXAS	Wed, Dec 26, 2001	10.30	10.30	10.10	10.18
223	NASDAQ	EXAS	Mon, Dec 24, 2001	10.45	10.49	10.20	10.39
222	NASDAQ	EXAS	Fri, Dec 21, 2001	10.18	10.50	10.00	10.40
221	NASDAQ	EXAS	Thu, Dec 20, 2001	10.12	10.65	9.70	10.10
220	NASDAQ	EXAS	Wed, Dec 19, 2001	10.06	10.24	10.03	10.10
219	NASDAQ	EXAS	Tue, Dec 18, 2001	9.25	10.22	9.21	9.94
218	NASDAQ	EXAS	Mon, Dec 17, 2001	9.19	9.19	8.70	9.19
217	NASDAQ	EXAS	Fri, Dec 14, 2001	8.55	9.25	8.55	9.02
216	NASDAQ	EXAS	Thu, Dec 13, 2001	8.63	8.69	8.55	8.55
215	NASDAQ	EXAS	Wed, Dec 12, 2001	8.60	8.79	8.50	8.75
214	NASDAQ	EXAS	Tue, Dec 11, 2001	8.73	8.79	8.55	8.55
213	NASDAQ	EXAS	Mon, Dec 10, 2001	8.91	8.91	8.73	8.73
212	NASDAQ	EXAS	Fri, Dec 7, 2001	8.78	9.06	8.70	8.90
211	NASDAQ	EXAS	Thu, Dec 6, 2001	9.37	9.37	8.75	8.95
210	NASDAQ	EXAS	Wed, Dec 5, 2001	9.02	9.23	8.88	9.00
209	NASDAQ	EXAS	Tue, Dec 4, 2001	8.55	9.40	8.55	9.05
208	NASDAQ	EXAS	Mon, Dec 3, 2001	9.00	9.20	8.55	8.60
207	NASDAQ	EXAS	Fri, Nov 30, 2001	8.90	9.16	8.55	9.06
206	NASDAQ	EXAS	Thu, Nov 29, 2001	8.35	8.92	8.35	8.70
205	NASDAQ	EXAS	Wed, Nov 28, 2001	8.60	8.65	8.35	8.44
204	NASDAQ	EXAS	Tue, Nov 27, 2001	8.25	9.20	8.20	8.97
203	NASDAQ	EXAS	Mon, Nov 26, 2001	8.05	8.65	8.00	8.53
202	NASDAQ	EXAS	Fri, Nov 23, 2001	7.72	8.05	7.72	8.04
201	NASDAQ	EXAS	Wed, Nov 21, 2001	7.92	7.93	7.72	7.75
200	NASDAQ	EXAS	Tue, Nov 20, 2001	7.74	8.05	7.61	8.05
199	NASDAQ	EXAS	Mon, Nov 19, 2001	7.55	7.84	7.35	7.84
198	NASDAQ	EXAS	Fri, Nov 16, 2001	7.40	7.60	7.35	7.55
197	NASDAQ	EXAS	Thu, Nov 15, 2001	7.52	7.52	7.38	7.40
196	NASDAQ	EXAS	Wed, Nov 14, 2001	7.10	7.80	7.10	7.52
195	NASDAQ	EXAS	Tue, Nov 13, 2001	6.95	7.17	6.93	7.15
194	NASDAQ	EXAS	Mon, Nov 12, 2001	6.95	7.04	6.75	6.89
193	NASDAQ	EXAS	Fri, Nov 9, 2001	7.20	7.20	6.80	7.00
192	NASDAQ	EXAS	Thu, Nov 8, 2001	7.25	7.42	6.80	7.20
191	NASDAQ	EXAS	Wed, Nov 7, 2001	7.37	7.44	7.06	7.10
190	NASDAQ	EXAS	Tue, Nov 6, 2001	7.54	7.56	7.30	7.33
189	NASDAQ	EXAS	Mon, Nov 5, 2001	7.75	8.00	7.47	8.00
188	NASDAQ	EXAS	Fri, Nov 2, 2001	8.05	8.05	7.65	8.00
187	NASDAQ	EXAS	Thu, Nov 1, 2001	8.00	8.35	7.75	8.16
186	NASDAQ	EXAS	Wed, Oct 31, 2001	7.52	8.10	7.36	8.10
185	NASDAQ	EXAS	Tue, Oct 30, 2001	7.89	7.89	7.51	7.51
184	NASDAQ	EXAS	Mon, Oct 29, 2001	7.75	8.05	7.35	8.00
183	NASDAQ	EXAS	Fri, Oct 26, 2001	8.15	8.51	7.45	7.96
182	NASDAQ	EXAS	Thu, Oct 25, 2001	8.12	8.50	8.12	8.20
181	NASDAQ	EXAS	Wed, Oct 24, 2001	8.30	8.30	8.07	8.29
180	NASDAQ	EXAS	Tue, Oct 23, 2001	8.47	8.47	8.02	8.29
179	NASDAQ	EXAS	Mon, Oct 22, 2001	9.00	9.00	8.50	8.51
178	NASDAQ	EXAS	Fri, Oct 19, 2001	8.86	8.86	8.28	8.50
177	NASDAQ	EXAS	Thu, Oct 18, 2001	8.46	8.94	8.45	8.63
176	NASDAQ	EXAS	Wed, Oct 17, 2001	8.78	8.78	8.34	8.45
175	NASDAQ	EXAS	Tue, Oct 16, 2001	8.78	9.19	8.78	8.85
174	NASDAQ	EXAS	Mon, Oct 15, 2001	9.24	9.29	8.87	8.87
173	NASDAQ	EXAS	Fri, Oct 12, 2001	9.15	9.23	8.90	9.06
172	NASDAQ	EXAS	Thu, Oct 11, 2001	9.10	9.25	8.93	9.24
171	NASDAQ	EXAS	Wed, Oct 10, 2001	8.85	9.00	8.82	9.00
170	NASDAQ	EXAS	Tue, Oct 9, 2001	9.24	9.24	8.75	8.77
169	NASDAQ	EXAS	Mon, Oct 8, 2001	9.10	9.10	8.97	8.97
168	NASDAQ	EXAS	Fri, Oct 5, 2001	9.19	9.19	8.94	9.18
167	NASDAQ	EXAS	Thu, Oct 4, 2001	8.97	9.25	8.60	9.10
166	NASDAQ	EXAS	Wed, Oct 3, 2001	8.97	8.97	8.53	8.60
165	NASDAQ	EXAS	Tue, Oct 2, 2001	8.53	8.97	8.53	8.73
164	NASDAQ	EXAS	Mon, Oct 1, 2001	9.30	9.30	8.56	8.56
163	NASDAQ	EXAS	Fri, Sep 28, 2001	8.66	9.36	8.49	9.26
162	NASDAQ	EXAS	Thu, Sep 27, 2001	9.01	9.02	8.39	9.02
161	NASDAQ	EXAS	Wed, Sep 26, 2001	8.76	9.05	8.48	8.48
160	NASDAQ	EXAS	Tue, Sep 25, 2001	8.18	9.04	8.10	9.04
159	NASDAQ	EXAS	Mon, Sep 24, 2001	7.86	8.20	7.85	8.08
158	NASDAQ	EXAS	Fri, Sep 21, 2001	7.80	8.20	7.80	8.20
157	NASDAQ	EXAS	Thu, Sep 20, 2001	8.20	8.29	7.95	8.05
156	NASDAQ	EXAS	Wed, Sep 19, 2001	8.45	9.15	8.00	8.20
155	NASDAQ	EXAS	Tue, Sep 18, 2001	8.56	8.92	8.50	8.92
154	NASDAQ	EXAS	Mon, Sep 17, 2001	8.56	9.60	8.55	9.04
153	NASDAQ	EXAS	Mon, Sep 10, 2001	9.75	10.00	9.75	9.75
152	NASDAQ	EXAS	Fri, Sep 7, 2001	9.65	10.08	9.65	9.95
151	NASDAQ	EXAS	Thu, Sep 6, 2001	10.00	10.00	9.80	9.85
150	NASDAQ	EXAS	Wed, Sep 5, 2001	10.10	10.10	9.94	10.10
149	NASDAQ	EXAS	Tue, Sep 4, 2001	9.75	10.05	9.73	10.05
148	NASDAQ	EXAS	Fri, Aug 31, 2001	9.54	10.08	9.54	9.85
147	NASDAQ	EXAS	Thu, Aug 30, 2001	9.63	10.00	9.60	10.00
146	NASDAQ	EXAS	Wed, Aug 29, 2001	10.04	10.10	9.59	9.65
145	NASDAQ	EXAS	Tue, Aug 28, 2001	10.21	10.62	10.20	10.20
144	NASDAQ	EXAS	Mon, Aug 27, 2001	10.35	10.41	10.20	10.30
143	NASDAQ	EXAS	Fri, Aug 24, 2001	10.94	11.00	10.40	10.50
142	NASDAQ	EXAS	Thu, Aug 23, 2001	10.94	10.95	10.84	10.95
141	NASDAQ	EXAS	Wed, Aug 22, 2001	10.75	10.95	10.41	10.87
140	NASDAQ	EXAS	Tue, Aug 21, 2001	10.50	11.04	10.50	10.65
139	NASDAQ	EXAS	Mon, Aug 20, 2001	9.95	10.50	9.95	10.50
138	NASDAQ	EXAS	Fri, Aug 17, 2001	9.99	10.10	9.60	9.87
137	NASDAQ	EXAS	Thu, Aug 16, 2001	9.41	10.05	9.30	9.99
136	NASDAQ	EXAS	Wed, Aug 15, 2001	9.30	9.94	9.25	9.65
135	NASDAQ	EXAS	Tue, Aug 14, 2001	9.21	9.80	9.10	9.39
134	NASDAQ	EXAS	Mon, Aug 13, 2001	9.32	9.40	9.10	9.31
133	NASDAQ	EXAS	Fri, Aug 10, 2001	9.10	9.28	8.95	9.19
132	NASDAQ	EXAS	Thu, Aug 9, 2001	8.95	9.09	8.95	9.02
131	NASDAQ	EXAS	Wed, Aug 8, 2001	8.97	9.13	8.95	8.95
130	NASDAQ	EXAS	Tue, Aug 7, 2001	9.03	9.20	8.80	9.16
129	NASDAQ	EXAS	Mon, Aug 6, 2001	9.00	9.10	8.75	9.00
128	NASDAQ	EXAS	Fri, Aug 3, 2001	8.95	9.20	8.50	9.10
127	NASDAQ	EXAS	Thu, Aug 2, 2001	8.05	8.98	7.92	8.90
126	NASDAQ	EXAS	Wed, Aug 1, 2001	8.39	8.39	8.05	8.07
125	NASDAQ	EXAS	Tue, Jul 31, 2001	8.74	9.19	7.75	8.06
124	NASDAQ	EXAS	Mon, Jul 30, 2001	9.90	10.23	9.00	9.20
123	NASDAQ	EXAS	Fri, Jul 27, 2001	9.24	10.48	9.00	10.48
122	NASDAQ	EXAS	Thu, Jul 26, 2001	9.90	9.90	8.95	9.00
121	NASDAQ	EXAS	Wed, Jul 25, 2001	10.00	10.35	9.75	9.90
120	NASDAQ	EXAS	Tue, Jul 24, 2001	12.02	12.02	10.00	10.02
119	NASDAQ	EXAS	Mon, Jul 23, 2001	11.95	12.13	11.75	12.00
118	NASDAQ	EXAS	Fri, Jul 20, 2001	12.29	12.40	12.18	12.40
117	NASDAQ	EXAS	Thu, Jul 19, 2001	12.16	12.50	12.08	12.43
116	NASDAQ	EXAS	Wed, Jul 18, 2001	12.16	12.68	12.16	12.20
115	NASDAQ	EXAS	Tue, Jul 17, 2001	12.30	12.82	12.20	12.25
114	NASDAQ	EXAS	Mon, Jul 16, 2001	12.80	12.96	12.02	12.89
113	NASDAQ	EXAS	Fri, Jul 13, 2001	13.06	13.27	12.74	13.10
112	NASDAQ	EXAS	Thu, Jul 12, 2001	13.26	13.36	13.10	13.25
111	NASDAQ	EXAS	Wed, Jul 11, 2001	13.90	14.00	13.23	13.26
110	NASDAQ	EXAS	Tue, Jul 10, 2001	14.65	14.65	12.91	13.54
109	NASDAQ	EXAS	Mon, Jul 9, 2001	15.19	15.19	14.65	14.70
108	NASDAQ	EXAS	Fri, Jul 6, 2001	14.98	15.57	14.95	15.17
107	NASDAQ	EXAS	Thu, Jul 5, 2001	14.00	15.09	13.71	14.90
106	NASDAQ	EXAS	Tue, Jul 3, 2001	13.06	13.80	12.96	13.80
105	NASDAQ	EXAS	Mon, Jul 2, 2001	13.79	13.79	13.10	13.20
104	NASDAQ	EXAS	Fri, Jun 29, 2001	13.45	14.15	12.71	13.76
103	NASDAQ	EXAS	Thu, Jun 28, 2001	12.73	13.70	12.31	13.55
102	NASDAQ	EXAS	Wed, Jun 27, 2001	12.06	12.65	12.02	12.65
101	NASDAQ	EXAS	Tue, Jun 26, 2001	12.05	12.49	12.05	12.10
100	NASDAQ	EXAS	Mon, Jun 25, 2001	12.98	13.01	11.70	12.05
99	NASDAQ	EXAS	Fri, Jun 22, 2001	11.94	12.44	11.80	12.08
98	NASDAQ	EXAS	Thu, Jun 21, 2001	12.40	12.40	11.54	11.71
97	NASDAQ	EXAS	Wed, Jun 20, 2001	11.15	12.60	11.00	12.55
96	NASDAQ	EXAS	Tue, Jun 19, 2001	11.55	11.55	11.15	11.15
95	NASDAQ	EXAS	Mon, Jun 18, 2001	12.45	12.50	11.26	11.32
94	NASDAQ	EXAS	Fri, Jun 15, 2001	13.10	13.15	12.51	12.51
93	NASDAQ	EXAS	Thu, Jun 14, 2001	13.10	13.15	12.45	13.15
92	NASDAQ	EXAS	Wed, Jun 13, 2001	13.04	13.15	12.45	13.00
91	NASDAQ	EXAS	Tue, Jun 12, 2001	13.85	13.85	12.40	12.57
90	NASDAQ	EXAS	Mon, Jun 11, 2001	13.23	14.00	13.00	13.61
89	NASDAQ	EXAS	Fri, Jun 8, 2001	11.84	13.32	11.21	13.32
88	NASDAQ	EXAS	Thu, Jun 7, 2001	10.52	11.89	10.52	11.85
87	NASDAQ	EXAS	Wed, Jun 6, 2001	10.60	10.90	10.50	10.62
86	NASDAQ	EXAS	Tue, Jun 5, 2001	9.94	10.85	9.94	10.74
85	NASDAQ	EXAS	Mon, Jun 4, 2001	9.50	9.90	9.50	9.90
84	NASDAQ	EXAS	Fri, Jun 1, 2001	9.54	9.80	9.45	9.80
83	NASDAQ	EXAS	Thu, May 31, 2001	9.04	9.45	8.99	9.21
82	NASDAQ	EXAS	Wed, May 30, 2001	9.90	9.94	8.95	9.06
81	NASDAQ	EXAS	Tue, May 29, 2001	9.85	9.85	9.25	9.25
80	NASDAQ	EXAS	Fri, May 25, 2001	9.15	10.00	9.15	9.85
79	NASDAQ	EXAS	Thu, May 24, 2001	8.84	9.15	8.70	9.05
78	NASDAQ	EXAS	Wed, May 23, 2001	8.35	9.15	8.10	8.75
77	NASDAQ	EXAS	Tue, May 22, 2001	8.35	8.64	7.90	8.34
76	NASDAQ	EXAS	Mon, May 21, 2001	7.30	8.76	7.10	8.19
75	NASDAQ	EXAS	Fri, May 18, 2001	7.30	7.30	7.07	7.07
74	NASDAQ	EXAS	Thu, May 17, 2001	7.38	7.38	7.20	7.30
73	NASDAQ	EXAS	Wed, May 16, 2001	7.25	7.34	7.25	7.30
72	NASDAQ	EXAS	Tue, May 15, 2001	7.40	7.40	7.25	7.30
71	NASDAQ	EXAS	Mon, May 14, 2001	7.15	7.40	7.05	7.05
70	NASDAQ	EXAS	Fri, May 11, 2001	7.40	7.40	7.15	7.15
69	NASDAQ	EXAS	Thu, May 10, 2001	7.20	7.21	7.15	7.20
68	NASDAQ	EXAS	Wed, May 9, 2001	7.20	7.20	7.00	7.05
67	NASDAQ	EXAS	Tue, May 8, 2001	7.00	7.08	6.96	7.08
66	NASDAQ	EXAS	Mon, May 7, 2001	7.21	7.21	6.95	6.95
65	NASDAQ	EXAS	Fri, May 4, 2001	7.05	7.16	6.85	7.00
64	NASDAQ	EXAS	Thu, May 3, 2001	7.00	7.50	6.95	7.10
63	NASDAQ	EXAS	Wed, May 2, 2001	7.05	7.15	6.80	7.00
62	NASDAQ	EXAS	Tue, May 1, 2001	6.30	7.05	6.30	6.95
61	NASDAQ	EXAS	Mon, Apr 30, 2001	6.15	7.05	6.15	6.35
60	NASDAQ	EXAS	Fri, Apr 27, 2001	5.90	6.00	5.90	6.00
59	NASDAQ	EXAS	Thu, Apr 26, 2001	6.00	6.05	5.95	6.00
58	NASDAQ	EXAS	Wed, Apr 25, 2001	6.10	6.20	5.95	5.95
57	NASDAQ	EXAS	Tue, Apr 24, 2001	6.14	6.15	5.95	6.05
56	NASDAQ	EXAS	Mon, Apr 23, 2001	5.85	6.65	5.85	5.91
55	NASDAQ	EXAS	Fri, Apr 20, 2001	5.95	6.10	5.85	5.85
54	NASDAQ	EXAS	Thu, Apr 19, 2001	5.89	6.08	5.63	6.00
53	NASDAQ	EXAS	Wed, Apr 18, 2001	5.50	5.69	5.45	5.65
52	NASDAQ	EXAS	Tue, Apr 17, 2001	5.46	5.58	5.46	5.50
51	NASDAQ	EXAS	Mon, Apr 16, 2001	5.65	5.65	5.45	5.53
50	NASDAQ	EXAS	Thu, Apr 12, 2001	5.50	5.79	5.43	5.55
49	NASDAQ	EXAS	Wed, Apr 11, 2001	5.65	5.85	5.50	5.50
48	NASDAQ	EXAS	Tue, Apr 10, 2001	5.65	5.86	5.45	5.50
47	NASDAQ	EXAS	Mon, Apr 9, 2001	5.70	5.75	5.30	5.30
46	NASDAQ	EXAS	Fri, Apr 6, 2001	6.00	6.03	5.63	5.81
45	NASDAQ	EXAS	Thu, Apr 5, 2001	6.38	6.75	5.50	6.06
44	NASDAQ	EXAS	Wed, Apr 4, 2001	7.00	7.00	6.44	6.50
43	NASDAQ	EXAS	Tue, Apr 3, 2001	7.50	7.64	6.81	6.94
42	NASDAQ	EXAS	Mon, Apr 2, 2001	7.50	7.75	7.50	7.50
41	NASDAQ	EXAS	Fri, Mar 30, 2001	7.63	7.63	7.50	7.63
40	NASDAQ	EXAS	Thu, Mar 29, 2001	7.56	7.56	7.50	7.50
39	NASDAQ	EXAS	Wed, Mar 28, 2001	7.78	7.94	7.50	7.66
38	NASDAQ	EXAS	Tue, Mar 27, 2001	8.00	8.00	7.63	7.63
37	NASDAQ	EXAS	Mon, Mar 26, 2001	8.13	8.25	7.78	7.78
36	NASDAQ	EXAS	Fri, Mar 23, 2001	8.92	8.92	7.78	7.78
35	NASDAQ	EXAS	Thu, Mar 22, 2001	8.44	8.94	8.13	8.38
34	NASDAQ	EXAS	Wed, Mar 21, 2001	8.38	8.50	8.38	8.50
33	NASDAQ	EXAS	Tue, Mar 20, 2001	8.50	8.50	8.38	8.38
32	NASDAQ	EXAS	Mon, Mar 19, 2001	9.13	9.13	8.25	8.69
31	NASDAQ	EXAS	Fri, Mar 16, 2001	8.88	9.00	8.88	9.00
30	NASDAQ	EXAS	Thu, Mar 15, 2001	9.19	9.19	8.88	8.88
29	NASDAQ	EXAS	Wed, Mar 14, 2001	9.00	9.13	8.88	8.97
28	NASDAQ	EXAS	Tue, Mar 13, 2001	8.95	9.00	8.75	8.88
27	NASDAQ	EXAS	Mon, Mar 12, 2001	8.94	9.00	8.94	8.94
26	NASDAQ	EXAS	Fri, Mar 9, 2001	9.25	9.31	8.75	8.94
25	NASDAQ	EXAS	Thu, Mar 8, 2001	9.25	9.38	9.13	9.25
24	NASDAQ	EXAS	Wed, Mar 7, 2001	9.50	10.00	8.75	9.25
23	NASDAQ	EXAS	Tue, Mar 6, 2001	10.38	10.38	9.63	10.00
22	NASDAQ	EXAS	Mon, Mar 5, 2001	11.13	11.13	9.75	10.13
21	NASDAQ	EXAS	Fri, Mar 2, 2001	11.00	11.06	10.88	11.00
20	NASDAQ	EXAS	Thu, Mar 1, 2001	11.25	11.25	11.00	11.00
19	NASDAQ	EXAS	Wed, Feb 28, 2001	11.13	11.13	10.75	11.00
18	NASDAQ	EXAS	Tue, Feb 27, 2001	11.50	11.50	10.75	11.00
17	NASDAQ	EXAS	Mon, Feb 26, 2001	11.06	11.38	10.88	11.00
16	NASDAQ	EXAS	Fri, Feb 23, 2001	11.00	11.19	11.00	11.00
15	NASDAQ	EXAS	Thu, Feb 22, 2001	11.00	11.31	11.00	11.06
14	NASDAQ	EXAS	Wed, Feb 21, 2001	11.00	11.13	10.25	11.00
13	NASDAQ	EXAS	Tue, Feb 20, 2001	11.06	11.13	10.81	11.00
12	NASDAQ	EXAS	Fri, Feb 16, 2001	11.00	11.13	10.88	11.00
11	NASDAQ	EXAS	Thu, Feb 15, 2001	11.25	11.25	11.00	11.00
10	NASDAQ	EXAS	Wed, Feb 14, 2001	11.13	11.50	10.88	11.06
9	NASDAQ	EXAS	Tue, Feb 13, 2001	11.88	12.13	11.13	11.50
8	NASDAQ	EXAS	Mon, Feb 12, 2001	11.50	11.88	11.25	11.63
7	NASDAQ	EXAS	Fri, Feb 9, 2001	12.36	12.38	10.88	11.31
6	NASDAQ	EXAS	Thu, Feb 8, 2001	14.06	14.06	12.00	12.13
5	NASDAQ	EXAS	Wed, Feb 7, 2001	14.00	14.06	14.00	14.00
4	NASDAQ	EXAS	Tue, Feb 6, 2001	14.00	14.38	13.94	14.00
3	NASDAQ	EXAS	Mon, Feb 5, 2001	14.50	14.50	13.88	14.06
2	NASDAQ	EXAS	Fri, Feb 2, 2001	15.31	15.31	14.25	14.38
1	NASDAQ	EXAS	Thu, Feb 1, 2001	14.38	15.38	14.25	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Exact Sciences Corp NASDAQ:EXAS 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