Hollysys Automation Technologies Ltd NASDAQ:HOLI Historical Prices

Below are the 3640 trading days of historical prices for HOLI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3640	NASDAQ	HOLI	Wed, Jan 18, 2023	18.92	19.18	18.78	19.16
3639	NASDAQ	HOLI	Tue, Jan 17, 2023	18.78	19.07	18.48	18.81
3638	NASDAQ	HOLI	Fri, Jan 13, 2023	18.75	19.12	18.67	18.89
3637	NASDAQ	HOLI	Thu, Jan 12, 2023	18.71	18.81	18.19	18.71
3636	NASDAQ	HOLI	Wed, Jan 11, 2023	17.42	18.98	17.40	18.58
3635	NASDAQ	HOLI	Tue, Jan 10, 2023	17.48	17.92	17.39	17.43
3634	NASDAQ	HOLI	Mon, Jan 9, 2023	17.62	17.84	17.33	17.36
3633	NASDAQ	HOLI	Fri, Jan 6, 2023	17.27	17.74	17.23	17.65
3632	NASDAQ	HOLI	Thu, Jan 5, 2023	17.26	17.59	17.16	17.32
3631	NASDAQ	HOLI	Wed, Jan 4, 2023	16.66	17.56	16.66	17.48
3630	NASDAQ	HOLI	Tue, Jan 3, 2023	16.56	16.84	16.48	16.82
3629	NASDAQ	HOLI	Fri, Dec 30, 2022	16.30	16.69	16.22	16.43
3628	NASDAQ	HOLI	Thu, Dec 29, 2022	15.81	16.30	15.74	16.30
3627	NASDAQ	HOLI	Wed, Dec 28, 2022	16.15	16.23	15.60	15.66
3626	NASDAQ	HOLI	Tue, Dec 27, 2022	15.89	16.35	15.86	16.17
3625	NASDAQ	HOLI	Fri, Dec 23, 2022	15.89	16.13	15.64	15.90
3624	NASDAQ	HOLI	Thu, Dec 22, 2022	16.19	16.19	15.69	15.74
3623	NASDAQ	HOLI	Wed, Dec 21, 2022	16.20	16.75	16.05	16.21
3622	NASDAQ	HOLI	Tue, Dec 20, 2022	16.63	16.80	16.01	16.04
3621	NASDAQ	HOLI	Mon, Dec 19, 2022	17.05	17.10	16.63	16.74
3620	NASDAQ	HOLI	Fri, Dec 16, 2022	16.91	17.29	16.62	17.14
3619	NASDAQ	HOLI	Thu, Dec 15, 2022	16.97	17.14	16.88	16.97
3618	NASDAQ	HOLI	Wed, Dec 14, 2022	16.88	17.09	16.88	16.96
3617	NASDAQ	HOLI	Tue, Dec 13, 2022	16.95	17.18	16.89	16.99
3616	NASDAQ	HOLI	Mon, Dec 12, 2022	16.94	17.00	16.73	16.85
3615	NASDAQ	HOLI	Fri, Dec 9, 2022	16.98	17.22	16.95	17.07
3614	NASDAQ	HOLI	Thu, Dec 8, 2022	17.05	17.29	16.81	17.08
3613	NASDAQ	HOLI	Wed, Dec 7, 2022	16.82	17.30	16.73	16.88
3612	NASDAQ	HOLI	Tue, Dec 6, 2022	17.64	17.78	16.83	16.88
3611	NASDAQ	HOLI	Mon, Dec 5, 2022	17.62	18.00	17.59	17.68
3610	NASDAQ	HOLI	Fri, Dec 2, 2022	17.04	17.68	17.04	17.62
3609	NASDAQ	HOLI	Thu, Dec 1, 2022	17.06	17.44	16.98	17.13
3608	NASDAQ	HOLI	Wed, Nov 30, 2022	16.84	17.12	16.77	17.10
3607	NASDAQ	HOLI	Tue, Nov 29, 2022	16.44	16.86	16.44	16.75
3606	NASDAQ	HOLI	Mon, Nov 28, 2022	16.64	16.75	16.40	16.53
3605	NASDAQ	HOLI	Fri, Nov 25, 2022	17.04	17.04	16.66	16.73
3604	NASDAQ	HOLI	Wed, Nov 23, 2022	16.82	17.10	16.60	17.00
3603	NASDAQ	HOLI	Tue, Nov 22, 2022	16.39	16.95	16.31	16.90
3602	NASDAQ	HOLI	Mon, Nov 21, 2022	17.01	17.17	16.26	16.52
3601	NASDAQ	HOLI	Fri, Nov 18, 2022	16.74	17.37	16.58	16.89
3600	NASDAQ	HOLI	Thu, Nov 17, 2022	16.37	17.13	16.14	17.01
3599	NASDAQ	HOLI	Wed, Nov 16, 2022	17.72	17.91	16.37	16.37
3598	NASDAQ	HOLI	Tue, Nov 15, 2022	18.91	19.20	17.80	17.81
3597	NASDAQ	HOLI	Mon, Nov 14, 2022	18.80	19.32	18.42	18.87
3596	NASDAQ	HOLI	Fri, Nov 11, 2022	17.74	19.88	17.68	18.84
3595	NASDAQ	HOLI	Thu, Nov 10, 2022	17.70	17.87	17.68	17.68
3594	NASDAQ	HOLI	Wed, Nov 9, 2022	17.38	17.73	17.27	17.39
3593	NASDAQ	HOLI	Tue, Nov 8, 2022	17.79	17.79	17.40	17.50
3592	NASDAQ	HOLI	Mon, Nov 7, 2022	16.91	17.86	16.88	17.79
3591	NASDAQ	HOLI	Fri, Nov 4, 2022	16.63	17.20	16.62	16.80
3590	NASDAQ	HOLI	Thu, Nov 3, 2022	16.49	16.82	16.47	16.60
3589	NASDAQ	HOLI	Wed, Nov 2, 2022	16.17	16.78	16.03	16.64
3588	NASDAQ	HOLI	Tue, Nov 1, 2022	16.17	16.53	15.98	16.27
3587	NASDAQ	HOLI	Mon, Oct 31, 2022	15.49	16.08	15.36	15.94
3586	NASDAQ	HOLI	Fri, Oct 28, 2022	15.18	15.45	15.17	15.32
3585	NASDAQ	HOLI	Thu, Oct 27, 2022	15.24	15.79	15.16	15.16
3584	NASDAQ	HOLI	Wed, Oct 26, 2022	15.01	15.67	14.85	15.40
3583	NASDAQ	HOLI	Tue, Oct 25, 2022	14.02	15.22	14.02	15.13
3582	NASDAQ	HOLI	Mon, Oct 24, 2022	15.49	15.49	13.70	13.96
3581	NASDAQ	HOLI	Fri, Oct 21, 2022	16.01	16.01	15.47	15.58
3580	NASDAQ	HOLI	Thu, Oct 20, 2022	15.83	16.15	15.80	15.87
3579	NASDAQ	HOLI	Wed, Oct 19, 2022	16.03	16.26	15.81	15.88
3578	NASDAQ	HOLI	Tue, Oct 18, 2022	16.50	16.51	16.08	16.14
3577	NASDAQ	HOLI	Mon, Oct 17, 2022	16.30	16.74	16.26	16.31
3576	NASDAQ	HOLI	Fri, Oct 14, 2022	16.33	16.50	15.99	16.17
3575	NASDAQ	HOLI	Thu, Oct 13, 2022	15.72	16.50	15.04	16.29
3574	NASDAQ	HOLI	Wed, Oct 12, 2022	15.86	15.98	15.37	15.41
3573	NASDAQ	HOLI	Tue, Oct 11, 2022	16.66	16.85	15.68	15.69
3572	NASDAQ	HOLI	Mon, Oct 10, 2022	17.31	17.40	16.70	16.72
3571	NASDAQ	HOLI	Fri, Oct 7, 2022	17.65	17.65	17.19	17.31
3570	NASDAQ	HOLI	Thu, Oct 6, 2022	17.86	18.18	17.52	17.82
3569	NASDAQ	HOLI	Wed, Oct 5, 2022	18.21	18.45	17.74	17.77
3568	NASDAQ	HOLI	Tue, Oct 4, 2022	17.36	18.23	17.36	18.23
3567	NASDAQ	HOLI	Mon, Oct 3, 2022	17.15	17.42	17.11	17.30
3566	NASDAQ	HOLI	Fri, Sep 30, 2022	17.70	17.70	17.07	17.10
3565	NASDAQ	HOLI	Thu, Sep 29, 2022	17.76	18.17	17.60	17.72
3564	NASDAQ	HOLI	Wed, Sep 28, 2022	17.91	18.09	17.87	17.88
3563	NASDAQ	HOLI	Tue, Sep 27, 2022	18.30	18.47	17.90	18.11
3562	NASDAQ	HOLI	Mon, Sep 26, 2022	18.39	18.76	18.01	18.09
3561	NASDAQ	HOLI	Fri, Sep 23, 2022	18.84	18.84	18.34	18.52
3560	NASDAQ	HOLI	Thu, Sep 22, 2022	19.21	19.21	18.75	18.86
3559	NASDAQ	HOLI	Wed, Sep 21, 2022	19.06	19.29	18.97	19.11
3558	NASDAQ	HOLI	Tue, Sep 20, 2022	18.85	19.07	18.77	19.05
3557	NASDAQ	HOLI	Mon, Sep 19, 2022	18.73	19.06	18.73	18.94
3556	NASDAQ	HOLI	Fri, Sep 16, 2022	19.03	19.15	18.60	18.85
3555	NASDAQ	HOLI	Thu, Sep 15, 2022	19.51	19.80	19.24	19.27
3554	NASDAQ	HOLI	Wed, Sep 14, 2022	19.43	19.81	19.43	19.56
3553	NASDAQ	HOLI	Tue, Sep 13, 2022	19.36	19.96	19.28	19.43
3552	NASDAQ	HOLI	Mon, Sep 12, 2022	19.72	19.95	19.58	19.63
3551	NASDAQ	HOLI	Fri, Sep 9, 2022	19.25	19.77	19.25	19.76
3550	NASDAQ	HOLI	Thu, Sep 8, 2022	19.08	19.42	19.00	19.19
3549	NASDAQ	HOLI	Wed, Sep 7, 2022	19.00	19.43	18.85	18.97
3548	NASDAQ	HOLI	Tue, Sep 6, 2022	19.92	20.25	18.95	19.16
3547	NASDAQ	HOLI	Fri, Sep 2, 2022	19.23	20.43	18.42	19.76
3546	NASDAQ	HOLI	Thu, Sep 1, 2022	16.95	17.20	16.71	16.96
3545	NASDAQ	HOLI	Wed, Aug 31, 2022	17.27	17.27	17.00	17.03
3544	NASDAQ	HOLI	Tue, Aug 30, 2022	17.70	17.70	16.84	17.12
3543	NASDAQ	HOLI	Mon, Aug 29, 2022	16.42	17.78	16.30	17.71
3542	NASDAQ	HOLI	Fri, Aug 26, 2022	16.38	16.82	16.38	16.47
3541	NASDAQ	HOLI	Thu, Aug 25, 2022	17.13	17.41	16.25	16.32
3540	NASDAQ	HOLI	Wed, Aug 24, 2022	17.42	17.49	16.99	17.00
3539	NASDAQ	HOLI	Tue, Aug 23, 2022	17.00	17.49	16.92	17.42
3538	NASDAQ	HOLI	Mon, Aug 22, 2022	17.08	17.91	16.88	17.00
3537	NASDAQ	HOLI	Fri, Aug 19, 2022	16.39	17.15	16.23	17.06
3536	NASDAQ	HOLI	Thu, Aug 18, 2022	16.03	16.53	15.91	16.53
3535	NASDAQ	HOLI	Wed, Aug 17, 2022	15.46	16.02	15.36	16.02
3534	NASDAQ	HOLI	Tue, Aug 16, 2022	15.30	16.13	15.13	15.60
3533	NASDAQ	HOLI	Mon, Aug 15, 2022	15.44	15.75	15.22	15.31
3532	NASDAQ	HOLI	Fri, Aug 12, 2022	15.21	15.76	15.10	15.49
3531	NASDAQ	HOLI	Thu, Aug 11, 2022	14.95	15.17	14.92	15.10
3530	NASDAQ	HOLI	Wed, Aug 10, 2022	14.85	15.00	14.84	14.95
3529	NASDAQ	HOLI	Tue, Aug 9, 2022	14.91	15.26	14.83	14.88
3528	NASDAQ	HOLI	Mon, Aug 8, 2022	15.31	15.31	14.95	14.96
3527	NASDAQ	HOLI	Fri, Aug 5, 2022	15.11	15.11	14.99	15.00
3526	NASDAQ	HOLI	Thu, Aug 4, 2022	15.05	15.24	14.90	15.12
3525	NASDAQ	HOLI	Wed, Aug 3, 2022	15.32	15.32	15.01	15.09
3524	NASDAQ	HOLI	Tue, Aug 2, 2022	15.52	15.59	15.30	15.30
3523	NASDAQ	HOLI	Mon, Aug 1, 2022	15.69	15.69	15.41	15.52
3522	NASDAQ	HOLI	Fri, Jul 29, 2022	16.01	16.09	15.74	15.77
3521	NASDAQ	HOLI	Thu, Jul 28, 2022	15.35	16.14	15.35	16.10
3520	NASDAQ	HOLI	Wed, Jul 27, 2022	15.29	15.52	15.28	15.45
3519	NASDAQ	HOLI	Tue, Jul 26, 2022	15.44	15.49	15.10	15.13
3518	NASDAQ	HOLI	Mon, Jul 25, 2022	15.44	15.71	15.33	15.58
3517	NASDAQ	HOLI	Fri, Jul 22, 2022	15.69	15.77	15.26	15.31
3516	NASDAQ	HOLI	Thu, Jul 21, 2022	15.67	15.95	15.58	15.64
3515	NASDAQ	HOLI	Wed, Jul 20, 2022	15.43	15.75	15.27	15.75
3514	NASDAQ	HOLI	Tue, Jul 19, 2022	15.69	15.69	15.10	15.38
3513	NASDAQ	HOLI	Mon, Jul 18, 2022	15.39	15.64	15.39	15.62
3512	NASDAQ	HOLI	Fri, Jul 15, 2022	15.37	15.38	15.17	15.32
3511	NASDAQ	HOLI	Thu, Jul 14, 2022	15.12	15.30	15.09	15.28
3510	NASDAQ	HOLI	Wed, Jul 13, 2022	15.03	15.31	14.97	15.30
3509	NASDAQ	HOLI	Tue, Jul 12, 2022	15.49	15.56	15.11	15.18
3508	NASDAQ	HOLI	Mon, Jul 11, 2022	15.20	15.62	15.12	15.58
3507	NASDAQ	HOLI	Fri, Jul 8, 2022	15.66	15.84	15.01	15.30
3506	NASDAQ	HOLI	Thu, Jul 7, 2022	14.74	15.11	14.74	15.11
3505	NASDAQ	HOLI	Wed, Jul 6, 2022	15.19	15.28	14.63	14.72
3504	NASDAQ	HOLI	Tue, Jul 5, 2022	14.72	15.19	14.53	15.19
3503	NASDAQ	HOLI	Fri, Jul 1, 2022	14.79	14.93	14.58	14.92
3502	NASDAQ	HOLI	Thu, Jun 30, 2022	14.76	15.00	14.67	14.80
3501	NASDAQ	HOLI	Wed, Jun 29, 2022	14.98	15.00	14.73	14.96
3500	NASDAQ	HOLI	Tue, Jun 28, 2022	15.30	15.30	14.93	14.95
3499	NASDAQ	HOLI	Mon, Jun 27, 2022	14.96	15.29	14.96	15.15
3498	NASDAQ	HOLI	Fri, Jun 24, 2022	14.69	14.94	14.66	14.85
3497	NASDAQ	HOLI	Thu, Jun 23, 2022	14.48	14.60	14.48	14.53
3496	NASDAQ	HOLI	Wed, Jun 22, 2022	14.50	14.64	14.40	14.52
3495	NASDAQ	HOLI	Tue, Jun 21, 2022	14.63	15.00	14.53	14.65
3494	NASDAQ	HOLI	Fri, Jun 17, 2022	14.82	14.87	14.50	14.54
3493	NASDAQ	HOLI	Thu, Jun 16, 2022	14.89	14.89	14.60	14.76
3492	NASDAQ	HOLI	Wed, Jun 15, 2022	14.64	15.28	14.64	15.23
3491	NASDAQ	HOLI	Tue, Jun 14, 2022	14.50	14.75	14.50	14.72
3490	NASDAQ	HOLI	Mon, Jun 13, 2022	15.08	15.10	14.50	14.50
3489	NASDAQ	HOLI	Fri, Jun 10, 2022	15.10	15.23	15.08	15.13
3488	NASDAQ	HOLI	Thu, Jun 9, 2022	15.60	15.60	15.10	15.10
3487	NASDAQ	HOLI	Wed, Jun 8, 2022	15.71	15.84	15.61	15.67
3486	NASDAQ	HOLI	Tue, Jun 7, 2022	15.88	16.00	15.73	15.75
3485	NASDAQ	HOLI	Mon, Jun 6, 2022	15.94	16.17	15.82	16.00
3484	NASDAQ	HOLI	Fri, Jun 3, 2022	15.88	16.20	15.69	15.84
3483	NASDAQ	HOLI	Thu, Jun 2, 2022	15.41	15.86	15.36	15.86
3482	NASDAQ	HOLI	Wed, Jun 1, 2022	15.32	15.56	15.01	15.48
3481	NASDAQ	HOLI	Tue, May 31, 2022	15.03	15.35	14.79	15.24
3480	NASDAQ	HOLI	Fri, May 27, 2022	15.11	15.20	14.96	15.14
3479	NASDAQ	HOLI	Thu, May 26, 2022	14.98	15.17	14.92	15.02
3478	NASDAQ	HOLI	Wed, May 25, 2022	14.65	15.10	14.65	14.87
3477	NASDAQ	HOLI	Tue, May 24, 2022	14.75	14.87	14.50	14.82
3476	NASDAQ	HOLI	Mon, May 23, 2022	14.96	15.03	14.75	14.88
3475	NASDAQ	HOLI	Fri, May 20, 2022	14.84	14.87	14.55	14.79
3474	NASDAQ	HOLI	Thu, May 19, 2022	14.88	15.19	14.72	14.78
3473	NASDAQ	HOLI	Wed, May 18, 2022	15.04	15.38	14.88	15.01
3472	NASDAQ	HOLI	Tue, May 17, 2022	15.21	16.52	14.98	15.09
3471	NASDAQ	HOLI	Mon, May 16, 2022	15.00	15.63	15.00	15.22
3470	NASDAQ	HOLI	Fri, May 13, 2022	15.20	15.24	14.80	14.96
3469	NASDAQ	HOLI	Thu, May 12, 2022	15.12	15.13	14.85	15.06
3468	NASDAQ	HOLI	Wed, May 11, 2022	14.79	15.35	14.72	15.20
3467	NASDAQ	HOLI	Tue, May 10, 2022	15.29	15.29	14.75	14.81
3466	NASDAQ	HOLI	Mon, May 9, 2022	15.02	15.25	15.02	15.19
3465	NASDAQ	HOLI	Fri, May 6, 2022	15.18	15.36	15.00	15.30
3464	NASDAQ	HOLI	Thu, May 5, 2022	15.88	15.88	15.07	15.14
3463	NASDAQ	HOLI	Wed, May 4, 2022	15.78	16.11	15.63	16.07
3462	NASDAQ	HOLI	Tue, May 3, 2022	15.39	15.93	15.19	15.72
3461	NASDAQ	HOLI	Mon, May 2, 2022	15.03	15.58	15.02	15.37
3460	NASDAQ	HOLI	Fri, Apr 29, 2022	15.54	16.10	15.34	15.40
3459	NASDAQ	HOLI	Thu, Apr 28, 2022	14.84	15.46	14.81	15.46
3458	NASDAQ	HOLI	Wed, Apr 27, 2022	14.44	15.14	14.36	14.80
3457	NASDAQ	HOLI	Tue, Apr 26, 2022	15.32	15.32	14.39	14.42
3456	NASDAQ	HOLI	Mon, Apr 25, 2022	15.38	15.51	15.02	15.19
3455	NASDAQ	HOLI	Fri, Apr 22, 2022	15.98	16.03	15.40	15.57
3454	NASDAQ	HOLI	Thu, Apr 21, 2022	15.51	16.27	15.37	16.19
3453	NASDAQ	HOLI	Wed, Apr 20, 2022	15.75	15.76	15.26	15.63
3452	NASDAQ	HOLI	Tue, Apr 19, 2022	15.22	15.80	15.22	15.71
3451	NASDAQ	HOLI	Mon, Apr 18, 2022	16.01	16.01	15.21	15.29
3450	NASDAQ	HOLI	Thu, Apr 14, 2022	16.50	16.55	16.00	16.01
3449	NASDAQ	HOLI	Wed, Apr 13, 2022	15.80	16.34	15.80	16.01
3448	NASDAQ	HOLI	Tue, Apr 12, 2022	16.50	16.60	15.72	15.76
3447	NASDAQ	HOLI	Mon, Apr 11, 2022	17.00	17.09	16.27	16.50
3446	NASDAQ	HOLI	Fri, Apr 8, 2022	16.21	17.19	16.21	16.98
3445	NASDAQ	HOLI	Thu, Apr 7, 2022	16.22	16.47	16.08	16.31
3444	NASDAQ	HOLI	Wed, Apr 6, 2022	15.80	16.25	15.42	16.22
3443	NASDAQ	HOLI	Tue, Apr 5, 2022	16.84	16.84	16.13	16.32
3442	NASDAQ	HOLI	Mon, Apr 4, 2022	16.40	16.77	16.28	16.77
3441	NASDAQ	HOLI	Fri, Apr 1, 2022	15.80	16.45	15.74	16.40
3440	NASDAQ	HOLI	Thu, Mar 31, 2022	16.71	16.71	15.97	15.97
3439	NASDAQ	HOLI	Wed, Mar 30, 2022	16.96	16.96	16.71	16.80
3438	NASDAQ	HOLI	Tue, Mar 29, 2022	16.95	17.01	16.55	16.94
3437	NASDAQ	HOLI	Mon, Mar 28, 2022	17.34	17.34	16.73	17.00
3436	NASDAQ	HOLI	Fri, Mar 25, 2022	17.02	17.33	16.99	17.30
3435	NASDAQ	HOLI	Thu, Mar 24, 2022	17.24	17.42	17.05	17.11
3434	NASDAQ	HOLI	Wed, Mar 23, 2022	17.11	17.43	16.94	17.21
3433	NASDAQ	HOLI	Tue, Mar 22, 2022	17.37	17.70	17.16	17.23
3432	NASDAQ	HOLI	Mon, Mar 21, 2022	16.85	17.98	16.85	17.27
3431	NASDAQ	HOLI	Fri, Mar 18, 2022	16.55	17.46	16.55	16.92
3430	NASDAQ	HOLI	Thu, Mar 17, 2022	16.14	16.75	16.10	16.70
3429	NASDAQ	HOLI	Wed, Mar 16, 2022	16.30	16.69	15.15	16.37
3428	NASDAQ	HOLI	Tue, Mar 15, 2022	15.00	16.51	14.55	15.76
3427	NASDAQ	HOLI	Mon, Mar 14, 2022	12.55	13.52	12.55	13.39
3426	NASDAQ	HOLI	Fri, Mar 11, 2022	12.75	13.00	12.46	12.73
3425	NASDAQ	HOLI	Thu, Mar 10, 2022	13.08	13.11	12.64	12.68
3424	NASDAQ	HOLI	Wed, Mar 9, 2022	13.28	13.29	13.09	13.11
3423	NASDAQ	HOLI	Tue, Mar 8, 2022	13.01	13.45	12.86	13.09
3422	NASDAQ	HOLI	Mon, Mar 7, 2022	13.19	13.35	12.95	12.97
3421	NASDAQ	HOLI	Fri, Mar 4, 2022	13.78	13.94	13.22	13.24
3420	NASDAQ	HOLI	Thu, Mar 3, 2022	14.08	14.08	13.67	13.79
3419	NASDAQ	HOLI	Wed, Mar 2, 2022	13.85	14.06	13.75	14.03
3418	NASDAQ	HOLI	Tue, Mar 1, 2022	14.16	14.18	13.67	13.85
3417	NASDAQ	HOLI	Mon, Feb 28, 2022	13.94	14.09	13.67	14.08
3416	NASDAQ	HOLI	Fri, Feb 25, 2022	13.87	14.05	13.50	13.93
3415	NASDAQ	HOLI	Thu, Feb 24, 2022	13.41	13.96	13.19	13.96
3414	NASDAQ	HOLI	Wed, Feb 23, 2022	13.64	13.77	13.41	13.65
3413	NASDAQ	HOLI	Tue, Feb 22, 2022	14.06	14.15	13.51	13.62
3412	NASDAQ	HOLI	Fri, Feb 18, 2022	14.25	14.28	14.11	14.25
3411	NASDAQ	HOLI	Thu, Feb 17, 2022	14.22	14.34	13.95	14.28
3410	NASDAQ	HOLI	Wed, Feb 16, 2022	14.60	14.60	14.00	14.13
3409	NASDAQ	HOLI	Tue, Feb 15, 2022	14.18	14.56	13.97	14.55
3408	NASDAQ	HOLI	Mon, Feb 14, 2022	14.02	14.36	14.00	14.12
3407	NASDAQ	HOLI	Fri, Feb 11, 2022	14.23	14.35	14.09	14.20
3406	NASDAQ	HOLI	Thu, Feb 10, 2022	14.22	14.31	13.89	14.21
3405	NASDAQ	HOLI	Wed, Feb 9, 2022	13.88	14.15	13.73	14.13
3404	NASDAQ	HOLI	Tue, Feb 8, 2022	13.97	13.97	13.47	13.85
3403	NASDAQ	HOLI	Mon, Feb 7, 2022	13.54	13.98	13.51	13.91
3402	NASDAQ	HOLI	Fri, Feb 4, 2022	13.55	13.75	13.31	13.75
3401	NASDAQ	HOLI	Thu, Feb 3, 2022	13.35	13.67	13.32	13.54
3400	NASDAQ	HOLI	Wed, Feb 2, 2022	13.45	13.74	13.43	13.51
3399	NASDAQ	HOLI	Tue, Feb 1, 2022	13.21	13.56	13.15	13.52
3398	NASDAQ	HOLI	Mon, Jan 31, 2022	13.44	13.56	12.91	13.21
3397	NASDAQ	HOLI	Fri, Jan 28, 2022	13.55	13.74	13.20	13.40
3396	NASDAQ	HOLI	Thu, Jan 27, 2022	12.50	13.74	12.45	13.64
3395	NASDAQ	HOLI	Wed, Jan 26, 2022	11.98	12.40	11.69	12.02
3394	NASDAQ	HOLI	Tue, Jan 25, 2022	12.94	12.94	11.81	11.88
3393	NASDAQ	HOLI	Mon, Jan 24, 2022	14.73	14.73	12.22	12.80
3392	NASDAQ	HOLI	Fri, Jan 21, 2022	14.58	14.81	14.09	14.76
3391	NASDAQ	HOLI	Thu, Jan 20, 2022	14.26	14.78	14.25	14.27
3390	NASDAQ	HOLI	Wed, Jan 19, 2022	14.03	14.37	13.91	14.20
3389	NASDAQ	HOLI	Tue, Jan 18, 2022	14.64	14.98	14.02	14.06
3388	NASDAQ	HOLI	Fri, Jan 14, 2022	14.12	14.76	14.05	14.70
3387	NASDAQ	HOLI	Thu, Jan 13, 2022	14.32	14.32	14.09	14.15
3386	NASDAQ	HOLI	Wed, Jan 12, 2022	14.55	14.72	14.05	14.26
3385	NASDAQ	HOLI	Tue, Jan 11, 2022	14.51	15.09	14.50	14.54
3384	NASDAQ	HOLI	Mon, Jan 10, 2022	15.59	15.59	14.09	14.57
3383	NASDAQ	HOLI	Fri, Jan 7, 2022	16.18	16.20	15.45	15.59
3382	NASDAQ	HOLI	Thu, Jan 6, 2022	16.17	16.89	16.03	16.10
3381	NASDAQ	HOLI	Wed, Jan 5, 2022	15.28	16.21	15.27	16.07
3380	NASDAQ	HOLI	Tue, Jan 4, 2022	14.50	15.41	14.50	15.30
3379	NASDAQ	HOLI	Mon, Jan 3, 2022	14.65	15.75	14.49	14.63
3378	NASDAQ	HOLI	Fri, Dec 31, 2021	14.24	14.46	14.07	14.08
3377	NASDAQ	HOLI	Thu, Dec 30, 2021	14.50	14.74	14.08	14.24
3376	NASDAQ	HOLI	Wed, Dec 29, 2021	14.02	14.42	14.00	14.08
3375	NASDAQ	HOLI	Tue, Dec 28, 2021	13.96	14.15	13.96	14.02
3374	NASDAQ	HOLI	Mon, Dec 27, 2021	13.71	14.20	13.69	13.98
3373	NASDAQ	HOLI	Thu, Dec 23, 2021	13.23	13.93	13.17	13.65
3372	NASDAQ	HOLI	Wed, Dec 22, 2021	12.56	13.60	12.56	12.81
3371	NASDAQ	HOLI	Tue, Dec 21, 2021	12.52	13.07	12.50	12.52
3370	NASDAQ	HOLI	Mon, Dec 20, 2021	12.24	12.62	11.87	12.50
3369	NASDAQ	HOLI	Fri, Dec 17, 2021	11.72	12.58	11.05	12.24
3368	NASDAQ	HOLI	Thu, Dec 16, 2021	12.95	13.27	11.74	12.00
3367	NASDAQ	HOLI	Wed, Dec 15, 2021	14.49	14.86	12.81	12.83
3366	NASDAQ	HOLI	Tue, Dec 14, 2021	15.07	15.19	14.48	14.54
3365	NASDAQ	HOLI	Mon, Dec 13, 2021	15.15	15.63	14.81	15.29
3364	NASDAQ	HOLI	Fri, Dec 10, 2021	14.80	15.00	14.78	14.86
3363	NASDAQ	HOLI	Thu, Dec 9, 2021	14.81	15.25	14.81	14.86
3362	NASDAQ	HOLI	Wed, Dec 8, 2021	15.10	15.22	14.83	14.87
3361	NASDAQ	HOLI	Tue, Dec 7, 2021	15.22	15.47	15.05	15.23
3360	NASDAQ	HOLI	Mon, Dec 6, 2021	14.83	15.17	14.69	15.11
3359	NASDAQ	HOLI	Fri, Dec 3, 2021	14.85	14.94	14.65	14.83
3358	NASDAQ	HOLI	Thu, Dec 2, 2021	15.11	15.47	14.47	14.85
3357	NASDAQ	HOLI	Wed, Dec 1, 2021	15.48	15.66	15.23	15.23
3356	NASDAQ	HOLI	Tue, Nov 30, 2021	15.40	15.81	15.40	15.46
3355	NASDAQ	HOLI	Mon, Nov 29, 2021	15.39	15.72	15.23	15.51
3354	NASDAQ	HOLI	Fri, Nov 26, 2021	15.70	15.95	15.31	15.37
3353	NASDAQ	HOLI	Wed, Nov 24, 2021	15.77	16.03	15.63	15.99
3352	NASDAQ	HOLI	Tue, Nov 23, 2021	16.06	16.09	15.88	16.00
3351	NASDAQ	HOLI	Mon, Nov 22, 2021	15.98	16.36	15.55	15.92
3350	NASDAQ	HOLI	Fri, Nov 19, 2021	16.59	16.70	15.67	15.89
3349	NASDAQ	HOLI	Thu, Nov 18, 2021	16.81	16.88	16.21	16.71
3348	NASDAQ	HOLI	Wed, Nov 17, 2021	16.84	16.90	16.32	16.74
3347	NASDAQ	HOLI	Tue, Nov 16, 2021	16.68	16.95	16.45	16.74
3346	NASDAQ	HOLI	Mon, Nov 15, 2021	16.58	17.19	16.48	16.62
3345	NASDAQ	HOLI	Fri, Nov 12, 2021	15.08	15.64	14.95	15.26
3344	NASDAQ	HOLI	Thu, Nov 11, 2021	14.80	15.47	14.66	14.94
3343	NASDAQ	HOLI	Wed, Nov 10, 2021	14.61	15.12	14.61	14.80
3342	NASDAQ	HOLI	Tue, Nov 9, 2021	14.58	14.94	14.54	14.61
3341	NASDAQ	HOLI	Mon, Nov 8, 2021	14.67	15.00	14.60	14.66
3340	NASDAQ	HOLI	Fri, Nov 5, 2021	14.75	15.07	14.27	14.55
3339	NASDAQ	HOLI	Thu, Nov 4, 2021	14.71	15.74	14.71	15.26
3338	NASDAQ	HOLI	Wed, Nov 3, 2021	17.00	17.00	13.66	13.70
3337	NASDAQ	HOLI	Tue, Nov 2, 2021	19.78	19.80	19.26	19.39
3336	NASDAQ	HOLI	Mon, Nov 1, 2021	19.90	20.21	19.68	19.88
3335	NASDAQ	HOLI	Fri, Oct 29, 2021	19.50	20.11	19.50	19.95
3334	NASDAQ	HOLI	Thu, Oct 28, 2021	19.56	19.68	19.32	19.59
3333	NASDAQ	HOLI	Wed, Oct 27, 2021	19.60	19.79	19.43	19.60
3332	NASDAQ	HOLI	Tue, Oct 26, 2021	19.85	19.85	19.41	19.67
3331	NASDAQ	HOLI	Mon, Oct 25, 2021	19.97	20.00	19.75	19.93
3330	NASDAQ	HOLI	Fri, Oct 22, 2021	19.94	20.07	19.84	20.00
3329	NASDAQ	HOLI	Thu, Oct 21, 2021	19.73	20.11	19.72	20.04
3328	NASDAQ	HOLI	Wed, Oct 20, 2021	20.09	20.10	19.59	19.82
3327	NASDAQ	HOLI	Tue, Oct 19, 2021	19.82	20.17	19.81	20.13
3326	NASDAQ	HOLI	Mon, Oct 18, 2021	19.55	20.10	19.55	19.77
3325	NASDAQ	HOLI	Fri, Oct 15, 2021	19.81	19.87	19.51	19.65
3324	NASDAQ	HOLI	Thu, Oct 14, 2021	19.76	19.87	19.62	19.76
3323	NASDAQ	HOLI	Wed, Oct 13, 2021	19.74	19.98	19.54	19.74
3322	NASDAQ	HOLI	Tue, Oct 12, 2021	20.00	20.03	19.54	19.69
3321	NASDAQ	HOLI	Mon, Oct 11, 2021	20.15	20.33	19.89	20.00
3320	NASDAQ	HOLI	Fri, Oct 8, 2021	20.39	20.51	20.18	20.25
3319	NASDAQ	HOLI	Thu, Oct 7, 2021	20.35	20.65	20.35	20.44
3318	NASDAQ	HOLI	Wed, Oct 6, 2021	20.54	20.69	20.29	20.29
3317	NASDAQ	HOLI	Tue, Oct 5, 2021	20.31	20.69	20.27	20.55
3316	NASDAQ	HOLI	Mon, Oct 4, 2021	20.64	20.72	20.34	20.38
3315	NASDAQ	HOLI	Fri, Oct 1, 2021	20.66	20.87	20.47	20.74
3314	NASDAQ	HOLI	Thu, Sep 30, 2021	20.59	20.75	20.50	20.69
3313	NASDAQ	HOLI	Wed, Sep 29, 2021	20.50	20.79	20.40	20.52
3312	NASDAQ	HOLI	Tue, Sep 28, 2021	20.36	20.67	20.20	20.42
3311	NASDAQ	HOLI	Mon, Sep 27, 2021	20.79	21.01	20.34	20.50
3310	NASDAQ	HOLI	Fri, Sep 24, 2021	20.53	20.90	20.23	20.87
3309	NASDAQ	HOLI	Thu, Sep 23, 2021	20.65	20.95	20.52	20.53
3308	NASDAQ	HOLI	Wed, Sep 22, 2021	21.00	21.03	20.54	20.67
3307	NASDAQ	HOLI	Tue, Sep 21, 2021	20.93	21.14	20.89	21.02
3306	NASDAQ	HOLI	Mon, Sep 20, 2021	20.50	20.96	20.10	20.90
3305	NASDAQ	HOLI	Fri, Sep 17, 2021	20.80	21.16	20.75	20.92
3304	NASDAQ	HOLI	Thu, Sep 16, 2021	20.79	20.89	20.73	20.82
3303	NASDAQ	HOLI	Wed, Sep 15, 2021	20.70	20.87	20.30	20.68
3302	NASDAQ	HOLI	Tue, Sep 14, 2021	20.64	21.24	20.44	20.70
3301	NASDAQ	HOLI	Mon, Sep 13, 2021	20.06	20.92	19.61	20.70
3300	NASDAQ	HOLI	Fri, Sep 10, 2021	19.60	19.81	19.46	19.48
3299	NASDAQ	HOLI	Thu, Sep 9, 2021	19.61	19.89	19.50	19.60
3298	NASDAQ	HOLI	Wed, Sep 8, 2021	19.69	19.87	19.52	19.65
3297	NASDAQ	HOLI	Tue, Sep 7, 2021	19.50	19.91	19.48	19.77
3296	NASDAQ	HOLI	Fri, Sep 3, 2021	19.51	19.72	19.40	19.52
3295	NASDAQ	HOLI	Thu, Sep 2, 2021	19.71	19.76	19.24	19.50
3294	NASDAQ	HOLI	Wed, Sep 1, 2021	19.50	20.04	19.05	19.69
3293	NASDAQ	HOLI	Tue, Aug 31, 2021	20.15	20.24	19.62	19.65
3292	NASDAQ	HOLI	Mon, Aug 30, 2021	20.49	20.50	19.98	20.15
3291	NASDAQ	HOLI	Fri, Aug 27, 2021	19.41	20.60	19.35	20.54
3290	NASDAQ	HOLI	Thu, Aug 26, 2021	19.31	19.50	19.23	19.36
3289	NASDAQ	HOLI	Wed, Aug 25, 2021	19.50	19.52	19.01	19.22
3288	NASDAQ	HOLI	Tue, Aug 24, 2021	19.16	19.60	19.16	19.52
3287	NASDAQ	HOLI	Mon, Aug 23, 2021	19.26	19.36	19.00	19.16
3286	NASDAQ	HOLI	Fri, Aug 20, 2021	19.01	19.30	18.99	19.28
3285	NASDAQ	HOLI	Thu, Aug 19, 2021	19.10	19.17	18.97	19.02
3284	NASDAQ	HOLI	Wed, Aug 18, 2021	19.04	19.56	19.02	19.29
3283	NASDAQ	HOLI	Tue, Aug 17, 2021	18.98	19.23	18.86	19.01
3282	NASDAQ	HOLI	Mon, Aug 16, 2021	19.05	19.49	18.93	19.13
3281	NASDAQ	HOLI	Fri, Aug 13, 2021	19.40	19.40	19.00	19.00
3280	NASDAQ	HOLI	Thu, Aug 12, 2021	19.40	19.72	19.33	19.43
3279	NASDAQ	HOLI	Wed, Aug 11, 2021	19.55	19.61	19.24	19.51
3278	NASDAQ	HOLI	Tue, Aug 10, 2021	19.62	19.66	19.16	19.50
3277	NASDAQ	HOLI	Mon, Aug 9, 2021	19.44	19.60	19.25	19.60
3276	NASDAQ	HOLI	Fri, Aug 6, 2021	19.19	19.71	19.00	19.54
3275	NASDAQ	HOLI	Thu, Aug 5, 2021	19.01	19.40	18.94	19.27
3274	NASDAQ	HOLI	Wed, Aug 4, 2021	19.47	19.77	18.99	19.03
3273	NASDAQ	HOLI	Tue, Aug 3, 2021	19.21	20.84	19.15	19.87
3272	NASDAQ	HOLI	Mon, Aug 2, 2021	15.61	15.66	15.27	15.50
3271	NASDAQ	HOLI	Fri, Jul 30, 2021	15.00	15.32	14.92	15.08
3270	NASDAQ	HOLI	Thu, Jul 29, 2021	14.76	15.22	14.76	15.04
3269	NASDAQ	HOLI	Wed, Jul 28, 2021	14.83	15.00	14.58	14.75
3268	NASDAQ	HOLI	Tue, Jul 27, 2021	14.96	15.11	14.73	14.79
3267	NASDAQ	HOLI	Mon, Jul 26, 2021	15.59	15.68	14.72	15.10
3266	NASDAQ	HOLI	Fri, Jul 23, 2021	15.94	15.98	15.58	15.75
3265	NASDAQ	HOLI	Thu, Jul 22, 2021	15.75	16.02	15.68	15.94
3264	NASDAQ	HOLI	Wed, Jul 21, 2021	15.72	15.79	15.24	15.72
3263	NASDAQ	HOLI	Tue, Jul 20, 2021	15.04	15.73	14.94	15.67
3262	NASDAQ	HOLI	Mon, Jul 19, 2021	15.06	15.10	14.83	14.98
3261	NASDAQ	HOLI	Fri, Jul 16, 2021	15.33	15.33	15.06	15.25
3260	NASDAQ	HOLI	Thu, Jul 15, 2021	15.28	15.43	15.20	15.33
3259	NASDAQ	HOLI	Wed, Jul 14, 2021	15.55	15.61	15.01	15.23
3258	NASDAQ	HOLI	Tue, Jul 13, 2021	15.75	15.79	15.42	15.53
3257	NASDAQ	HOLI	Mon, Jul 12, 2021	15.34	15.78	15.13	15.68
3256	NASDAQ	HOLI	Fri, Jul 9, 2021	14.82	15.35	14.76	15.25
3255	NASDAQ	HOLI	Thu, Jul 8, 2021	15.04	15.04	14.20	14.92
3254	NASDAQ	HOLI	Wed, Jul 7, 2021	14.78	14.95	14.59	14.72
3253	NASDAQ	HOLI	Tue, Jul 6, 2021	14.94	15.10	14.45	14.53
3252	NASDAQ	HOLI	Fri, Jul 2, 2021	14.94	15.10	14.75	15.03
3251	NASDAQ	HOLI	Thu, Jul 1, 2021	14.92	14.95	14.22	14.94
3250	NASDAQ	HOLI	Wed, Jun 30, 2021	14.41	14.98	14.32	14.90
3249	NASDAQ	HOLI	Tue, Jun 29, 2021	15.00	15.08	14.37	14.70
3248	NASDAQ	HOLI	Mon, Jun 28, 2021	14.12	14.39	14.12	14.21
3247	NASDAQ	HOLI	Fri, Jun 25, 2021	14.65	14.65	14.11	14.16
3246	NASDAQ	HOLI	Thu, Jun 24, 2021	14.58	14.68	14.38	14.58
3245	NASDAQ	HOLI	Wed, Jun 23, 2021	14.45	14.67	14.37	14.59
3244	NASDAQ	HOLI	Tue, Jun 22, 2021	13.89	14.50	13.87	14.42
3243	NASDAQ	HOLI	Mon, Jun 21, 2021	14.93	14.93	13.78	13.87
3242	NASDAQ	HOLI	Fri, Jun 18, 2021	14.84	15.12	14.56	14.95
3241	NASDAQ	HOLI	Thu, Jun 17, 2021	15.01	15.06	14.50	14.95
3240	NASDAQ	HOLI	Wed, Jun 16, 2021	14.96	15.10	14.68	14.96
3239	NASDAQ	HOLI	Tue, Jun 15, 2021	14.15	15.18	14.15	14.90
3238	NASDAQ	HOLI	Mon, Jun 14, 2021	14.05	14.16	13.93	14.08
3237	NASDAQ	HOLI	Fri, Jun 11, 2021	13.65	14.07	13.61	14.07
3236	NASDAQ	HOLI	Thu, Jun 10, 2021	13.46	13.63	13.46	13.57
3235	NASDAQ	HOLI	Wed, Jun 9, 2021	13.33	13.34	13.20	13.29
3234	NASDAQ	HOLI	Tue, Jun 8, 2021	13.18	13.38	13.17	13.27
3233	NASDAQ	HOLI	Mon, Jun 7, 2021	13.10	13.32	12.99	13.13
3232	NASDAQ	HOLI	Fri, Jun 4, 2021	13.06	13.19	12.99	13.07
3231	NASDAQ	HOLI	Thu, Jun 3, 2021	13.01	13.23	12.97	13.15
3230	NASDAQ	HOLI	Wed, Jun 2, 2021	13.39	13.39	13.04	13.05
3229	NASDAQ	HOLI	Tue, Jun 1, 2021	13.59	13.64	13.25	13.33
3228	NASDAQ	HOLI	Fri, May 28, 2021	13.33	13.57	13.33	13.50
3227	NASDAQ	HOLI	Thu, May 27, 2021	13.48	13.55	13.29	13.32
3226	NASDAQ	HOLI	Wed, May 26, 2021	13.43	13.45	13.23	13.40
3225	NASDAQ	HOLI	Tue, May 25, 2021	13.70	13.89	13.36	13.38
3224	NASDAQ	HOLI	Mon, May 24, 2021	13.48	13.64	13.46	13.55
3223	NASDAQ	HOLI	Fri, May 21, 2021	13.54	13.57	13.41	13.57
3222	NASDAQ	HOLI	Thu, May 20, 2021	13.52	13.58	13.40	13.52
3221	NASDAQ	HOLI	Wed, May 19, 2021	13.44	13.52	13.17	13.47
3220	NASDAQ	HOLI	Tue, May 18, 2021	13.16	13.64	13.00	13.55
3219	NASDAQ	HOLI	Mon, May 17, 2021	12.76	13.14	12.72	13.00
3218	NASDAQ	HOLI	Fri, May 14, 2021	12.95	12.95	12.63	12.66
3217	NASDAQ	HOLI	Thu, May 13, 2021	12.80	13.16	12.77	12.90
3216	NASDAQ	HOLI	Wed, May 12, 2021	13.65	13.75	12.79	12.87
3215	NASDAQ	HOLI	Tue, May 11, 2021	13.51	13.86	13.29	13.77
3214	NASDAQ	HOLI	Mon, May 10, 2021	13.58	13.85	13.43	13.67
3213	NASDAQ	HOLI	Fri, May 7, 2021	13.46	13.74	13.45	13.63
3212	NASDAQ	HOLI	Thu, May 6, 2021	13.35	13.53	13.28	13.51
3211	NASDAQ	HOLI	Wed, May 5, 2021	13.30	13.47	13.21	13.27
3210	NASDAQ	HOLI	Tue, May 4, 2021	13.55	13.56	13.12	13.22
3209	NASDAQ	HOLI	Mon, May 3, 2021	13.55	13.66	13.50	13.61
3208	NASDAQ	HOLI	Fri, Apr 30, 2021	13.78	13.78	13.46	13.56
3207	NASDAQ	HOLI	Thu, Apr 29, 2021	13.90	13.95	13.62	13.77
3206	NASDAQ	HOLI	Wed, Apr 28, 2021	13.77	14.33	13.77	13.83
3205	NASDAQ	HOLI	Tue, Apr 27, 2021	13.25	13.74	13.24	13.73
3204	NASDAQ	HOLI	Mon, Apr 26, 2021	13.10	13.32	13.10	13.25
3203	NASDAQ	HOLI	Fri, Apr 23, 2021	12.85	13.12	12.73	13.11
3202	NASDAQ	HOLI	Thu, Apr 22, 2021	12.80	12.99	12.80	12.85
3201	NASDAQ	HOLI	Wed, Apr 21, 2021	12.74	12.82	12.71	12.80
3200	NASDAQ	HOLI	Tue, Apr 20, 2021	12.90	12.91	12.66	12.78
3199	NASDAQ	HOLI	Mon, Apr 19, 2021	12.96	13.02	12.71	12.93
3198	NASDAQ	HOLI	Fri, Apr 16, 2021	12.70	12.83	12.65	12.83
3197	NASDAQ	HOLI	Thu, Apr 15, 2021	12.87	12.90	12.64	12.73
3196	NASDAQ	HOLI	Wed, Apr 14, 2021	12.80	12.98	12.77	12.87
3195	NASDAQ	HOLI	Tue, Apr 13, 2021	12.68	12.88	12.65	12.84
3194	NASDAQ	HOLI	Mon, Apr 12, 2021	12.84	12.88	12.64	12.74
3193	NASDAQ	HOLI	Fri, Apr 9, 2021	12.74	12.90	12.56	12.85
3192	NASDAQ	HOLI	Thu, Apr 8, 2021	12.80	12.87	12.63	12.68
3191	NASDAQ	HOLI	Wed, Apr 7, 2021	12.53	12.98	12.44	12.78
3190	NASDAQ	HOLI	Tue, Apr 6, 2021	12.43	12.61	12.43	12.47
3189	NASDAQ	HOLI	Mon, Apr 5, 2021	12.73	12.73	12.40	12.41
3188	NASDAQ	HOLI	Thu, Apr 1, 2021	12.56	12.65	12.51	12.59
3187	NASDAQ	HOLI	Wed, Mar 31, 2021	12.56	12.61	12.35	12.52
3186	NASDAQ	HOLI	Tue, Mar 30, 2021	12.68	12.73	12.52	12.52
3185	NASDAQ	HOLI	Mon, Mar 29, 2021	12.73	12.80	12.55	12.64
3184	NASDAQ	HOLI	Fri, Mar 26, 2021	12.98	13.13	12.57	12.72
3183	NASDAQ	HOLI	Thu, Mar 25, 2021	12.96	13.12	12.63	12.89
3182	NASDAQ	HOLI	Wed, Mar 24, 2021	13.30	13.83	12.89	12.92
3181	NASDAQ	HOLI	Tue, Mar 23, 2021	13.35	13.35	13.06	13.18
3180	NASDAQ	HOLI	Mon, Mar 22, 2021	13.27	13.42	13.10	13.13
3179	NASDAQ	HOLI	Fri, Mar 19, 2021	13.35	13.36	13.03	13.05
3178	NASDAQ	HOLI	Thu, Mar 18, 2021	13.78	13.98	13.31	13.39
3177	NASDAQ	HOLI	Wed, Mar 17, 2021	13.96	14.03	13.66	13.90
3176	NASDAQ	HOLI	Tue, Mar 16, 2021	14.05	14.14	13.90	13.93
3175	NASDAQ	HOLI	Mon, Mar 15, 2021	14.25	14.30	13.83	13.97
3174	NASDAQ	HOLI	Fri, Mar 12, 2021	14.48	14.65	13.88	14.21
3173	NASDAQ	HOLI	Thu, Mar 11, 2021	14.71	14.87	14.42	14.52
3172	NASDAQ	HOLI	Wed, Mar 10, 2021	14.17	14.71	14.02	14.69
3171	NASDAQ	HOLI	Tue, Mar 9, 2021	14.17	14.21	13.92	14.02
3170	NASDAQ	HOLI	Mon, Mar 8, 2021	14.25	14.48	13.90	14.14
3169	NASDAQ	HOLI	Fri, Mar 5, 2021	14.60	15.05	14.02	14.34
3168	NASDAQ	HOLI	Thu, Mar 4, 2021	15.41	15.51	15.21	15.23
3167	NASDAQ	HOLI	Wed, Mar 3, 2021	15.66	15.78	15.40	15.45
3166	NASDAQ	HOLI	Tue, Mar 2, 2021	15.26	15.86	15.26	15.42
3165	NASDAQ	HOLI	Mon, Mar 1, 2021	15.29	15.85	15.20	15.22
3164	NASDAQ	HOLI	Fri, Feb 26, 2021	15.24	15.27	15.05	15.06
3163	NASDAQ	HOLI	Thu, Feb 25, 2021	15.62	15.68	15.10	15.16
3162	NASDAQ	HOLI	Wed, Feb 24, 2021	15.24	15.64	15.08	15.55
3161	NASDAQ	HOLI	Tue, Feb 23, 2021	15.20	15.43	15.06	15.28
3160	NASDAQ	HOLI	Mon, Feb 22, 2021	15.78	15.95	15.37	15.41
3159	NASDAQ	HOLI	Fri, Feb 19, 2021	15.76	15.90	15.60	15.86
3158	NASDAQ	HOLI	Thu, Feb 18, 2021	15.71	15.84	15.55	15.74
3157	NASDAQ	HOLI	Wed, Feb 17, 2021	15.96	16.09	15.75	15.85
3156	NASDAQ	HOLI	Tue, Feb 16, 2021	16.03	16.10	15.62	16.00
3155	NASDAQ	HOLI	Fri, Feb 12, 2021	16.14	16.14	15.55	15.85
3154	NASDAQ	HOLI	Thu, Feb 11, 2021	15.80	16.15	15.67	16.03
3153	NASDAQ	HOLI	Wed, Feb 10, 2021	15.78	16.31	15.50	15.80
3152	NASDAQ	HOLI	Tue, Feb 9, 2021	15.32	15.74	15.12	15.68
3151	NASDAQ	HOLI	Mon, Feb 8, 2021	15.00	15.34	15.00	15.12
3150	NASDAQ	HOLI	Fri, Feb 5, 2021	15.26	15.32	15.00	15.06
3149	NASDAQ	HOLI	Thu, Feb 4, 2021	14.77	15.32	14.63	15.19
3148	NASDAQ	HOLI	Wed, Feb 3, 2021	14.92	15.02	14.61	14.72
3147	NASDAQ	HOLI	Tue, Feb 2, 2021	14.22	14.82	14.17	14.72
3146	NASDAQ	HOLI	Mon, Feb 1, 2021	14.95	15.00	14.03	14.25
3145	NASDAQ	HOLI	Fri, Jan 29, 2021	15.50	15.50	13.72	13.92
3144	NASDAQ	HOLI	Thu, Jan 28, 2021	13.28	13.60	12.96	13.12
3143	NASDAQ	HOLI	Wed, Jan 27, 2021	14.05	14.14	13.24	13.27
3142	NASDAQ	HOLI	Tue, Jan 26, 2021	14.81	14.81	14.05	14.23
3141	NASDAQ	HOLI	Mon, Jan 25, 2021	14.09	14.71	14.02	14.66
3140	NASDAQ	HOLI	Fri, Jan 22, 2021	14.26	14.26	13.75	14.05
3139	NASDAQ	HOLI	Thu, Jan 21, 2021	14.28	14.34	14.05	14.16
3138	NASDAQ	HOLI	Wed, Jan 20, 2021	14.41	14.50	14.08	14.22
3137	NASDAQ	HOLI	Tue, Jan 19, 2021	14.94	14.94	14.06	14.36
3136	NASDAQ	HOLI	Fri, Jan 15, 2021	14.58	14.83	14.35	14.70
3135	NASDAQ	HOLI	Thu, Jan 14, 2021	14.52	14.72	14.21	14.55
3134	NASDAQ	HOLI	Wed, Jan 13, 2021	15.19	15.24	14.42	14.51
3133	NASDAQ	HOLI	Tue, Jan 12, 2021	15.33	15.33	14.96	15.12
3132	NASDAQ	HOLI	Mon, Jan 11, 2021	14.83	15.27	14.80	15.24
3131	NASDAQ	HOLI	Fri, Jan 8, 2021	14.85	15.10	14.77	14.94
3130	NASDAQ	HOLI	Thu, Jan 7, 2021	14.76	14.96	14.63	14.70
3129	NASDAQ	HOLI	Wed, Jan 6, 2021	14.80	15.24	14.75	14.80
3128	NASDAQ	HOLI	Tue, Jan 5, 2021	14.89	14.95	14.71	14.83
3127	NASDAQ	HOLI	Mon, Jan 4, 2021	14.69	15.00	14.69	14.80
3126	NASDAQ	HOLI	Thu, Dec 31, 2020	14.64	14.73	14.49	14.69
3125	NASDAQ	HOLI	Wed, Dec 30, 2020	14.49	14.78	14.49	14.65
3124	NASDAQ	HOLI	Tue, Dec 29, 2020	14.79	14.85	14.37	14.45
3123	NASDAQ	HOLI	Mon, Dec 28, 2020	14.64	14.87	14.31	14.76
3122	NASDAQ	HOLI	Thu, Dec 24, 2020	14.65	14.81	14.46	14.51
3121	NASDAQ	HOLI	Wed, Dec 23, 2020	14.48	14.69	14.31	14.60
3120	NASDAQ	HOLI	Tue, Dec 22, 2020	14.61	14.72	14.36	14.47
3119	NASDAQ	HOLI	Mon, Dec 21, 2020	14.69	14.85	14.35	14.51
3118	NASDAQ	HOLI	Fri, Dec 18, 2020	14.95	15.08	14.66	14.89
3117	NASDAQ	HOLI	Thu, Dec 17, 2020	14.73	15.11	14.73	15.04
3116	NASDAQ	HOLI	Wed, Dec 16, 2020	14.49	14.78	14.42	14.75
3115	NASDAQ	HOLI	Tue, Dec 15, 2020	14.44	14.50	14.24	14.46
3114	NASDAQ	HOLI	Mon, Dec 14, 2020	14.40	14.47	14.15	14.32
3113	NASDAQ	HOLI	Fri, Dec 11, 2020	14.00	14.41	13.90	14.38
3112	NASDAQ	HOLI	Thu, Dec 10, 2020	14.07	14.12	13.74	14.06
3111	NASDAQ	HOLI	Wed, Dec 9, 2020	14.35	14.35	13.60	13.97
3110	NASDAQ	HOLI	Tue, Dec 8, 2020	14.74	14.74	13.91	14.30
3109	NASDAQ	HOLI	Mon, Dec 7, 2020	12.54	12.88	12.47	12.51
3108	NASDAQ	HOLI	Fri, Dec 4, 2020	12.25	12.60	12.20	12.51
3107	NASDAQ	HOLI	Thu, Dec 3, 2020	12.35	12.39	11.99	12.10
3106	NASDAQ	HOLI	Wed, Dec 2, 2020	12.50	12.56	12.26	12.34
3105	NASDAQ	HOLI	Tue, Dec 1, 2020	12.76	12.82	12.42	12.56
3104	NASDAQ	HOLI	Mon, Nov 30, 2020	13.05	13.29	12.48	12.61
3103	NASDAQ	HOLI	Fri, Nov 27, 2020	12.94	13.22	12.86	13.02
3102	NASDAQ	HOLI	Wed, Nov 25, 2020	12.78	12.97	12.51	12.82
3101	NASDAQ	HOLI	Tue, Nov 24, 2020	12.60	12.97	12.51	12.80
3100	NASDAQ	HOLI	Mon, Nov 23, 2020	11.95	12.53	11.95	12.45
3099	NASDAQ	HOLI	Fri, Nov 20, 2020	11.66	11.91	11.53	11.88
3098	NASDAQ	HOLI	Thu, Nov 19, 2020	11.47	11.72	11.47	11.63
3097	NASDAQ	HOLI	Wed, Nov 18, 2020	11.74	11.76	11.45	11.48
3096	NASDAQ	HOLI	Tue, Nov 17, 2020	11.83	12.08	11.70	11.75
3095	NASDAQ	HOLI	Mon, Nov 16, 2020	11.72	11.85	11.50	11.85
3094	NASDAQ	HOLI	Fri, Nov 13, 2020	11.68	11.92	11.31	11.58
3093	NASDAQ	HOLI	Thu, Nov 12, 2020	12.06	12.06	11.51	11.55
3092	NASDAQ	HOLI	Wed, Nov 11, 2020	11.92	12.20	11.92	12.10
3091	NASDAQ	HOLI	Tue, Nov 10, 2020	11.56	12.09	11.56	11.94
3090	NASDAQ	HOLI	Mon, Nov 9, 2020	11.60	11.82	11.43	11.48
3089	NASDAQ	HOLI	Fri, Nov 6, 2020	11.43	11.51	11.23	11.33
3088	NASDAQ	HOLI	Thu, Nov 5, 2020	11.29	11.50	11.21	11.39
3087	NASDAQ	HOLI	Wed, Nov 4, 2020	11.31	11.51	11.04	11.25
3086	NASDAQ	HOLI	Tue, Nov 3, 2020	11.28	11.48	11.26	11.36
3085	NASDAQ	HOLI	Mon, Nov 2, 2020	11.27	11.50	11.13	11.21
3084	NASDAQ	HOLI	Fri, Oct 30, 2020	11.03	11.19	10.93	11.19
3083	NASDAQ	HOLI	Thu, Oct 29, 2020	11.01	11.17	10.95	11.05
3082	NASDAQ	HOLI	Wed, Oct 28, 2020	11.38	11.38	11.03	11.04
3081	NASDAQ	HOLI	Tue, Oct 27, 2020	11.44	11.66	11.26	11.29
3080	NASDAQ	HOLI	Mon, Oct 26, 2020	11.80	11.80	11.39	11.44
3079	NASDAQ	HOLI	Fri, Oct 23, 2020	11.68	12.03	11.66	11.82
3078	NASDAQ	HOLI	Thu, Oct 22, 2020	11.65	11.74	11.00	11.59
3077	NASDAQ	HOLI	Wed, Oct 21, 2020	12.06	12.08	11.69	11.69
3076	NASDAQ	HOLI	Tue, Oct 20, 2020	12.50	12.56	12.14	12.19
3075	NASDAQ	HOLI	Mon, Oct 19, 2020	12.30	12.42	12.22	12.40
3074	NASDAQ	HOLI	Fri, Oct 16, 2020	12.19	12.27	12.05	12.20
3073	NASDAQ	HOLI	Thu, Oct 15, 2020	12.07	12.45	11.94	12.16
3072	NASDAQ	HOLI	Wed, Oct 14, 2020	11.88	12.10	11.77	12.09
3071	NASDAQ	HOLI	Tue, Oct 13, 2020	12.02	12.09	11.75	11.83
3070	NASDAQ	HOLI	Mon, Oct 12, 2020	11.86	12.10	11.78	12.00
3069	NASDAQ	HOLI	Fri, Oct 9, 2020	11.90	11.95	11.53	11.86
3068	NASDAQ	HOLI	Thu, Oct 8, 2020	11.62	11.88	11.45	11.88
3067	NASDAQ	HOLI	Wed, Oct 7, 2020	11.53	11.66	11.43	11.56
3066	NASDAQ	HOLI	Tue, Oct 6, 2020	11.48	11.59	11.35	11.45
3065	NASDAQ	HOLI	Mon, Oct 5, 2020	11.17	11.54	11.17	11.53
3064	NASDAQ	HOLI	Fri, Oct 2, 2020	11.09	11.21	11.00	11.17
3063	NASDAQ	HOLI	Thu, Oct 1, 2020	11.11	11.22	11.09	11.20
3062	NASDAQ	HOLI	Wed, Sep 30, 2020	11.06	11.22	11.00	11.05
3061	NASDAQ	HOLI	Tue, Sep 29, 2020	10.98	11.08	10.81	11.03
3060	NASDAQ	HOLI	Mon, Sep 28, 2020	10.65	11.03	10.65	10.97
3059	NASDAQ	HOLI	Fri, Sep 25, 2020	10.59	10.64	10.47	10.62
3058	NASDAQ	HOLI	Thu, Sep 24, 2020	10.73	10.82	10.51	10.63
3057	NASDAQ	HOLI	Wed, Sep 23, 2020	10.92	11.04	10.75	10.80
3056	NASDAQ	HOLI	Tue, Sep 22, 2020	11.05	11.19	10.69	10.85
3055	NASDAQ	HOLI	Mon, Sep 21, 2020	11.24	11.27	10.88	10.99
3054	NASDAQ	HOLI	Fri, Sep 18, 2020	11.20	11.48	11.10	11.36
3053	NASDAQ	HOLI	Thu, Sep 17, 2020	11.10	11.20	11.01	11.09
3052	NASDAQ	HOLI	Wed, Sep 16, 2020	11.14	11.23	10.95	11.17
3051	NASDAQ	HOLI	Tue, Sep 15, 2020	11.00	11.14	10.95	11.00
3050	NASDAQ	HOLI	Mon, Sep 14, 2020	10.89	10.97	10.80	10.91
3049	NASDAQ	HOLI	Fri, Sep 11, 2020	10.65	10.90	10.62	10.76
3048	NASDAQ	HOLI	Thu, Sep 10, 2020	10.90	10.98	10.57	10.65
3047	NASDAQ	HOLI	Wed, Sep 9, 2020	10.95	11.02	10.62	10.83
3046	NASDAQ	HOLI	Tue, Sep 8, 2020	10.56	10.84	10.40	10.84
3045	NASDAQ	HOLI	Fri, Sep 4, 2020	10.32	10.61	10.22	10.60
3044	NASDAQ	HOLI	Thu, Sep 3, 2020	9.87	10.30	9.83	10.25
3043	NASDAQ	HOLI	Wed, Sep 2, 2020	10.54	10.54	9.91	9.94
3042	NASDAQ	HOLI	Tue, Sep 1, 2020	10.92	10.92	10.16	10.51
3041	NASDAQ	HOLI	Mon, Aug 31, 2020	10.45	11.00	10.45	10.83
3040	NASDAQ	HOLI	Fri, Aug 28, 2020	10.84	10.90	10.45	10.48
3039	NASDAQ	HOLI	Thu, Aug 27, 2020	11.37	11.37	10.78	10.78
3038	NASDAQ	HOLI	Wed, Aug 26, 2020	11.33	11.33	11.17	11.27
3037	NASDAQ	HOLI	Tue, Aug 25, 2020	11.37	11.42	11.18	11.24
3036	NASDAQ	HOLI	Mon, Aug 24, 2020	11.32	11.49	11.19	11.34
3035	NASDAQ	HOLI	Fri, Aug 21, 2020	11.38	11.42	11.06	11.15
3034	NASDAQ	HOLI	Thu, Aug 20, 2020	11.72	11.76	11.36	11.39
3033	NASDAQ	HOLI	Wed, Aug 19, 2020	11.98	11.99	11.38	11.87
3032	NASDAQ	HOLI	Tue, Aug 18, 2020	12.66	12.85	11.91	12.01
3031	NASDAQ	HOLI	Mon, Aug 17, 2020	12.31	12.76	12.31	12.67
3030	NASDAQ	HOLI	Fri, Aug 14, 2020	12.35	12.54	11.92	12.38
3029	NASDAQ	HOLI	Thu, Aug 13, 2020	13.30	13.40	12.55	12.61
3028	NASDAQ	HOLI	Wed, Aug 12, 2020	13.45	13.48	13.05	13.26
3027	NASDAQ	HOLI	Tue, Aug 11, 2020	12.96	13.32	12.75	13.28
3026	NASDAQ	HOLI	Mon, Aug 10, 2020	12.23	12.82	12.20	12.70
3025	NASDAQ	HOLI	Fri, Aug 7, 2020	12.30	12.50	12.11	12.16
3024	NASDAQ	HOLI	Thu, Aug 6, 2020	12.49	12.71	12.35	12.41
3023	NASDAQ	HOLI	Wed, Aug 5, 2020	12.35	12.78	12.34	12.63
3022	NASDAQ	HOLI	Tue, Aug 4, 2020	12.28	12.45	12.06	12.15
3021	NASDAQ	HOLI	Mon, Aug 3, 2020	12.10	12.54	12.09	12.27
3020	NASDAQ	HOLI	Fri, Jul 31, 2020	12.01	12.10	11.91	12.10
3019	NASDAQ	HOLI	Thu, Jul 30, 2020	12.05	12.16	11.94	12.03
3018	NASDAQ	HOLI	Wed, Jul 29, 2020	11.96	12.20	11.86	12.08
3017	NASDAQ	HOLI	Tue, Jul 28, 2020	11.96	12.10	11.80	11.83
3016	NASDAQ	HOLI	Mon, Jul 27, 2020	12.14	12.22	11.89	11.97
3015	NASDAQ	HOLI	Fri, Jul 24, 2020	12.29	12.51	12.00	12.06
3014	NASDAQ	HOLI	Thu, Jul 23, 2020	12.44	12.55	12.18	12.28
3013	NASDAQ	HOLI	Wed, Jul 22, 2020	12.66	12.83	12.33	12.37
3012	NASDAQ	HOLI	Tue, Jul 21, 2020	12.85	13.03	12.66	12.70
3011	NASDAQ	HOLI	Mon, Jul 20, 2020	12.96	13.00	12.74	12.79
3010	NASDAQ	HOLI	Fri, Jul 17, 2020	13.00	13.16	12.91	12.91
3009	NASDAQ	HOLI	Thu, Jul 16, 2020	13.10	13.21	12.82	12.98
3008	NASDAQ	HOLI	Wed, Jul 15, 2020	13.14	13.37	13.07	13.22
3007	NASDAQ	HOLI	Tue, Jul 14, 2020	13.02	13.33	12.91	13.03
3006	NASDAQ	HOLI	Mon, Jul 13, 2020	13.29	13.64	13.01	13.03
3005	NASDAQ	HOLI	Fri, Jul 10, 2020	13.70	13.80	13.08	13.23
3004	NASDAQ	HOLI	Thu, Jul 9, 2020	13.36	13.72	13.36	13.65
3003	NASDAQ	HOLI	Wed, Jul 8, 2020	13.80	13.80	13.26	13.38
3002	NASDAQ	HOLI	Tue, Jul 7, 2020	13.50	13.82	13.28	13.54
3001	NASDAQ	HOLI	Mon, Jul 6, 2020	13.23	13.84	13.23	13.73
3000	NASDAQ	HOLI	Thu, Jul 2, 2020	13.16	13.44	13.09	13.14
2999	NASDAQ	HOLI	Wed, Jul 1, 2020	13.30	13.30	12.85	12.98
2998	NASDAQ	HOLI	Tue, Jun 30, 2020	13.26	13.52	13.20	13.30
2997	NASDAQ	HOLI	Mon, Jun 29, 2020	13.24	13.45	13.08	13.22
2996	NASDAQ	HOLI	Fri, Jun 26, 2020	13.64	13.70	13.11	13.18
2995	NASDAQ	HOLI	Thu, Jun 25, 2020	13.55	13.75	13.38	13.70
2994	NASDAQ	HOLI	Wed, Jun 24, 2020	13.13	13.75	13.12	13.60
2993	NASDAQ	HOLI	Tue, Jun 23, 2020	13.53	13.59	13.12	13.16
2992	NASDAQ	HOLI	Mon, Jun 22, 2020	13.40	13.48	13.19	13.48
2991	NASDAQ	HOLI	Fri, Jun 19, 2020	13.71	13.90	13.26	13.27
2990	NASDAQ	HOLI	Thu, Jun 18, 2020	13.29	13.67	13.29	13.40
2989	NASDAQ	HOLI	Wed, Jun 17, 2020	13.78	13.80	13.12	13.36
2988	NASDAQ	HOLI	Tue, Jun 16, 2020	13.79	14.27	13.55	13.75
2987	NASDAQ	HOLI	Mon, Jun 15, 2020	13.44	14.00	13.37	13.75
2986	NASDAQ	HOLI	Fri, Jun 12, 2020	14.00	14.45	13.42	13.69
2985	NASDAQ	HOLI	Thu, Jun 11, 2020	13.67	14.02	13.66	13.78
2984	NASDAQ	HOLI	Wed, Jun 10, 2020	14.14	14.42	13.98	14.25
2983	NASDAQ	HOLI	Tue, Jun 9, 2020	14.20	14.28	13.86	14.18
2982	NASDAQ	HOLI	Mon, Jun 8, 2020	13.99	14.70	13.96	14.39
2981	NASDAQ	HOLI	Fri, Jun 5, 2020	14.08	14.29	13.71	13.91
2980	NASDAQ	HOLI	Thu, Jun 4, 2020	13.18	13.94	13.18	13.80
2979	NASDAQ	HOLI	Wed, Jun 3, 2020	13.35	13.55	13.16	13.43
2978	NASDAQ	HOLI	Tue, Jun 2, 2020	12.86	13.37	12.86	13.27
2977	NASDAQ	HOLI	Mon, Jun 1, 2020	12.51	12.98	12.36	12.83
2976	NASDAQ	HOLI	Fri, May 29, 2020	12.84	12.95	12.40	12.49
2975	NASDAQ	HOLI	Thu, May 28, 2020	12.94	13.07	12.62	12.88
2974	NASDAQ	HOLI	Wed, May 27, 2020	13.13	13.13	12.32	12.94
2973	NASDAQ	HOLI	Tue, May 26, 2020	12.72	13.11	12.66	13.00
2972	NASDAQ	HOLI	Fri, May 22, 2020	13.04	13.07	12.48	12.58
2971	NASDAQ	HOLI	Thu, May 21, 2020	13.81	13.93	13.10	13.15
2970	NASDAQ	HOLI	Wed, May 20, 2020	13.65	14.05	13.56	13.92
2969	NASDAQ	HOLI	Tue, May 19, 2020	13.20	13.70	13.14	13.50
2968	NASDAQ	HOLI	Mon, May 18, 2020	13.01	13.60	13.01	13.17
2967	NASDAQ	HOLI	Fri, May 15, 2020	12.76	13.41	12.43	12.73
2966	NASDAQ	HOLI	Thu, May 14, 2020	13.84	14.14	13.25	14.08
2965	NASDAQ	HOLI	Wed, May 13, 2020	13.66	14.13	13.48	14.06
2964	NASDAQ	HOLI	Tue, May 12, 2020	14.20	14.28	13.60	13.62
2963	NASDAQ	HOLI	Mon, May 11, 2020	14.34	14.34	14.02	14.21
2962	NASDAQ	HOLI	Fri, May 8, 2020	14.26	14.58	14.22	14.42
2961	NASDAQ	HOLI	Thu, May 7, 2020	14.18	14.18	13.81	14.06
2960	NASDAQ	HOLI	Wed, May 6, 2020	14.10	14.13	13.88	13.96
2959	NASDAQ	HOLI	Tue, May 5, 2020	13.83	14.16	13.74	13.87
2958	NASDAQ	HOLI	Mon, May 4, 2020	13.97	13.97	13.44	13.64
2957	NASDAQ	HOLI	Fri, May 1, 2020	14.04	14.10	13.42	13.76
2956	NASDAQ	HOLI	Thu, Apr 30, 2020	14.42	14.47	14.17	14.34
2955	NASDAQ	HOLI	Wed, Apr 29, 2020	14.50	15.00	14.43	14.55
2954	NASDAQ	HOLI	Tue, Apr 28, 2020	14.99	15.08	14.15	14.30
2953	NASDAQ	HOLI	Mon, Apr 27, 2020	13.43	15.13	13.43	14.82
2952	NASDAQ	HOLI	Fri, Apr 24, 2020	13.73	14.01	13.28	13.42
2951	NASDAQ	HOLI	Thu, Apr 23, 2020	14.01	14.11	13.53	13.72
2950	NASDAQ	HOLI	Wed, Apr 22, 2020	13.51	13.97	13.39	13.96
2949	NASDAQ	HOLI	Tue, Apr 21, 2020	13.45	13.52	13.16	13.43
2948	NASDAQ	HOLI	Mon, Apr 20, 2020	13.51	13.77	13.39	13.70
2947	NASDAQ	HOLI	Fri, Apr 17, 2020	13.69	13.87	13.27	13.78
2946	NASDAQ	HOLI	Thu, Apr 16, 2020	13.31	13.44	13.07	13.34
2945	NASDAQ	HOLI	Wed, Apr 15, 2020	13.16	13.33	12.89	13.30
2944	NASDAQ	HOLI	Tue, Apr 14, 2020	13.62	13.67	13.23	13.41
2943	NASDAQ	HOLI	Mon, Apr 13, 2020	13.75	13.75	13.35	13.46
2942	NASDAQ	HOLI	Thu, Apr 9, 2020	13.81	13.98	13.54	13.76
2941	NASDAQ	HOLI	Wed, Apr 8, 2020	14.01	14.03	13.12	13.68
2940	NASDAQ	HOLI	Tue, Apr 7, 2020	13.69	14.23	13.58	14.10
2939	NASDAQ	HOLI	Mon, Apr 6, 2020	13.15	13.48	12.76	13.45
2938	NASDAQ	HOLI	Fri, Apr 3, 2020	12.77	12.86	12.20	12.56
2937	NASDAQ	HOLI	Thu, Apr 2, 2020	12.84	13.00	12.52	12.88
2936	NASDAQ	HOLI	Wed, Apr 1, 2020	12.53	12.94	12.46	12.84
2935	NASDAQ	HOLI	Tue, Mar 31, 2020	12.61	13.12	12.47	12.90
2934	NASDAQ	HOLI	Mon, Mar 30, 2020	12.48	12.80	12.26	12.60
2933	NASDAQ	HOLI	Fri, Mar 27, 2020	12.19	12.78	11.86	12.45
2932	NASDAQ	HOLI	Thu, Mar 26, 2020	11.80	12.71	11.29	12.54
2931	NASDAQ	HOLI	Wed, Mar 25, 2020	11.29	12.20	11.16	11.80
2930	NASDAQ	HOLI	Tue, Mar 24, 2020	10.41	11.47	10.36	11.35
2929	NASDAQ	HOLI	Mon, Mar 23, 2020	9.83	10.23	9.52	10.00
2928	NASDAQ	HOLI	Fri, Mar 20, 2020	10.13	10.54	9.64	9.83
2927	NASDAQ	HOLI	Thu, Mar 19, 2020	10.34	10.92	9.73	10.24
2926	NASDAQ	HOLI	Wed, Mar 18, 2020	11.00	11.14	10.16	10.62
2925	NASDAQ	HOLI	Tue, Mar 17, 2020	12.00	12.00	11.03	11.38
2924	NASDAQ	HOLI	Mon, Mar 16, 2020	11.87	12.63	11.63	11.64
2923	NASDAQ	HOLI	Fri, Mar 13, 2020	12.26	13.12	12.13	13.07
2922	NASDAQ	HOLI	Thu, Mar 12, 2020	12.50	12.60	11.76	11.78
2921	NASDAQ	HOLI	Wed, Mar 11, 2020	13.32	13.45	12.88	13.23
2920	NASDAQ	HOLI	Tue, Mar 10, 2020	13.67	13.97	12.96	13.66
2919	NASDAQ	HOLI	Mon, Mar 9, 2020	14.03	14.03	13.31	13.39
2918	NASDAQ	HOLI	Fri, Mar 6, 2020	14.31	14.89	14.23	14.65
2917	NASDAQ	HOLI	Thu, Mar 5, 2020	14.71	14.88	14.32	14.60
2916	NASDAQ	HOLI	Wed, Mar 4, 2020	15.27	15.55	14.54	14.63
2915	NASDAQ	HOLI	Tue, Mar 3, 2020	15.23	15.90	15.08	15.14
2914	NASDAQ	HOLI	Mon, Mar 2, 2020	15.12	15.39	14.88	15.28
2913	NASDAQ	HOLI	Fri, Feb 28, 2020	14.88	15.43	14.88	15.14
2912	NASDAQ	HOLI	Thu, Feb 27, 2020	14.45	15.12	14.26	14.93
2911	NASDAQ	HOLI	Wed, Feb 26, 2020	14.34	15.33	14.25	14.68
2910	NASDAQ	HOLI	Tue, Feb 25, 2020	14.51	14.77	14.12	14.21
2909	NASDAQ	HOLI	Mon, Feb 24, 2020	14.11	14.45	13.90	14.24
2908	NASDAQ	HOLI	Fri, Feb 21, 2020	15.42	15.53	14.59	14.59
2907	NASDAQ	HOLI	Thu, Feb 20, 2020	15.60	15.98	15.24	15.54
2906	NASDAQ	HOLI	Wed, Feb 19, 2020	15.27	15.88	15.27	15.70
2905	NASDAQ	HOLI	Tue, Feb 18, 2020	15.34	15.38	14.85	15.18
2904	NASDAQ	HOLI	Fri, Feb 14, 2020	15.55	15.60	15.38	15.53
2903	NASDAQ	HOLI	Thu, Feb 13, 2020	15.81	15.81	15.43	15.52
2902	NASDAQ	HOLI	Wed, Feb 12, 2020	15.37	15.85	15.22	15.81
2901	NASDAQ	HOLI	Tue, Feb 11, 2020	15.18	15.42	15.08	15.17
2900	NASDAQ	HOLI	Mon, Feb 10, 2020	15.00	15.20	14.91	15.04
2899	NASDAQ	HOLI	Fri, Feb 7, 2020	15.25	15.42	14.96	15.05
2898	NASDAQ	HOLI	Thu, Feb 6, 2020	15.31	15.70	15.22	15.30
2897	NASDAQ	HOLI	Wed, Feb 5, 2020	15.57	15.57	15.01	15.19
2896	NASDAQ	HOLI	Tue, Feb 4, 2020	15.01	15.32	14.90	15.32
2895	NASDAQ	HOLI	Mon, Feb 3, 2020	14.92	15.16	14.63	14.69
2894	NASDAQ	HOLI	Fri, Jan 31, 2020	15.22	15.26	14.85	14.91
2893	NASDAQ	HOLI	Thu, Jan 30, 2020	15.64	15.68	15.09	15.33
2892	NASDAQ	HOLI	Wed, Jan 29, 2020	15.95	16.09	15.76	15.78
2891	NASDAQ	HOLI	Tue, Jan 28, 2020	15.75	16.02	15.65	15.97
2890	NASDAQ	HOLI	Mon, Jan 27, 2020	15.91	16.29	15.51	15.64
2889	NASDAQ	HOLI	Fri, Jan 24, 2020	16.69	16.69	16.29	16.37
2888	NASDAQ	HOLI	Thu, Jan 23, 2020	16.83	16.83	16.46	16.60
2887	NASDAQ	HOLI	Wed, Jan 22, 2020	17.59	17.59	16.94	16.94
2886	NASDAQ	HOLI	Tue, Jan 21, 2020	17.41	17.41	17.09	17.17
2885	NASDAQ	HOLI	Fri, Jan 17, 2020	17.25	17.50	17.19	17.48
2884	NASDAQ	HOLI	Thu, Jan 16, 2020	17.24	17.41	17.07	17.23
2883	NASDAQ	HOLI	Wed, Jan 15, 2020	17.35	17.48	17.20	17.38
2882	NASDAQ	HOLI	Tue, Jan 14, 2020	17.23	17.36	17.17	17.33
2881	NASDAQ	HOLI	Mon, Jan 13, 2020	16.87	17.35	16.76	17.28
2880	NASDAQ	HOLI	Fri, Jan 10, 2020	16.39	16.97	16.29	16.84
2879	NASDAQ	HOLI	Thu, Jan 9, 2020	16.88	16.94	16.31	16.36
2878	NASDAQ	HOLI	Wed, Jan 8, 2020	16.70	16.92	16.59	16.82
2877	NASDAQ	HOLI	Tue, Jan 7, 2020	16.59	16.81	16.49	16.74
2876	NASDAQ	HOLI	Mon, Jan 6, 2020	16.83	16.89	16.32	16.51
2875	NASDAQ	HOLI	Fri, Jan 3, 2020	16.58	17.08	16.58	16.97
2874	NASDAQ	HOLI	Thu, Jan 2, 2020	16.66	17.00	16.60	16.90
2873	NASDAQ	HOLI	Tue, Dec 31, 2019	16.48	16.68	16.23	16.41
2872	NASDAQ	HOLI	Mon, Dec 30, 2019	16.26	16.63	15.95	16.48
2871	NASDAQ	HOLI	Fri, Dec 27, 2019	16.49	16.49	16.14	16.15
2870	NASDAQ	HOLI	Thu, Dec 26, 2019	16.36	16.49	16.30	16.39
2869	NASDAQ	HOLI	Tue, Dec 24, 2019	16.65	16.72	16.26	16.36
2868	NASDAQ	HOLI	Mon, Dec 23, 2019	16.95	17.02	16.30	16.57
2867	NASDAQ	HOLI	Fri, Dec 20, 2019	17.19	17.19	16.81	16.96
2866	NASDAQ	HOLI	Thu, Dec 19, 2019	17.01	17.11	16.77	17.07
2865	NASDAQ	HOLI	Wed, Dec 18, 2019	17.04	17.17	16.93	17.07
2864	NASDAQ	HOLI	Tue, Dec 17, 2019	16.58	17.19	16.55	17.06
2863	NASDAQ	HOLI	Mon, Dec 16, 2019	16.00	16.63	15.96	16.54
2862	NASDAQ	HOLI	Fri, Dec 13, 2019	16.11	16.33	15.83	15.91
2861	NASDAQ	HOLI	Thu, Dec 12, 2019	15.53	16.24	15.51	16.09
2860	NASDAQ	HOLI	Wed, Dec 11, 2019	15.50	15.65	15.44	15.61
2859	NASDAQ	HOLI	Tue, Dec 10, 2019	15.40	15.61	15.31	15.52
2858	NASDAQ	HOLI	Mon, Dec 9, 2019	15.00	15.43	14.96	15.37
2857	NASDAQ	HOLI	Fri, Dec 6, 2019	14.78	15.07	14.78	14.96
2856	NASDAQ	HOLI	Thu, Dec 5, 2019	14.41	14.66	14.36	14.63
2855	NASDAQ	HOLI	Wed, Dec 4, 2019	14.50	14.75	14.34	14.40
2854	NASDAQ	HOLI	Tue, Dec 3, 2019	14.50	14.52	14.11	14.36
2853	NASDAQ	HOLI	Mon, Dec 2, 2019	14.70	14.96	14.60	14.60
2852	NASDAQ	HOLI	Fri, Nov 29, 2019	14.85	14.89	14.68	14.71
2851	NASDAQ	HOLI	Wed, Nov 27, 2019	15.09	15.19	14.82	14.89
2850	NASDAQ	HOLI	Tue, Nov 26, 2019	15.32	15.39	15.02	15.14
2849	NASDAQ	HOLI	Mon, Nov 25, 2019	15.12	15.48	15.12	15.39
2848	NASDAQ	HOLI	Fri, Nov 22, 2019	15.09	15.34	15.02	15.06
2847	NASDAQ	HOLI	Thu, Nov 21, 2019	15.08	15.11	14.83	15.06
2846	NASDAQ	HOLI	Wed, Nov 20, 2019	15.10	15.18	14.86	15.11
2845	NASDAQ	HOLI	Tue, Nov 19, 2019	15.32	15.40	15.13	15.20
2844	NASDAQ	HOLI	Mon, Nov 18, 2019	15.44	15.44	15.10	15.19
2843	NASDAQ	HOLI	Fri, Nov 15, 2019	15.60	15.82	15.26	15.35
2842	NASDAQ	HOLI	Thu, Nov 14, 2019	15.50	15.96	15.34	15.53
2841	NASDAQ	HOLI	Wed, Nov 13, 2019	15.49	15.60	15.21	15.48
2840	NASDAQ	HOLI	Tue, Nov 12, 2019	15.66	15.72	15.34	15.57
2839	NASDAQ	HOLI	Mon, Nov 11, 2019	15.45	15.83	15.39	15.79
2838	NASDAQ	HOLI	Fri, Nov 8, 2019	15.56	15.76	15.52	15.64
2837	NASDAQ	HOLI	Thu, Nov 7, 2019	15.46	15.67	15.30	15.64
2836	NASDAQ	HOLI	Wed, Nov 6, 2019	15.31	15.79	15.20	15.20
2835	NASDAQ	HOLI	Tue, Nov 5, 2019	15.66	15.83	15.15	15.31
2834	NASDAQ	HOLI	Mon, Nov 4, 2019	15.37	15.68	15.02	15.62
2833	NASDAQ	HOLI	Fri, Nov 1, 2019	14.28	14.97	14.19	14.66
2832	NASDAQ	HOLI	Thu, Oct 31, 2019	14.22	14.32	14.01	14.11
2831	NASDAQ	HOLI	Wed, Oct 30, 2019	14.38	14.51	14.20	14.23
2830	NASDAQ	HOLI	Tue, Oct 29, 2019	14.64	15.15	14.45	14.47
2829	NASDAQ	HOLI	Mon, Oct 28, 2019	14.58	14.95	14.49	14.72
2828	NASDAQ	HOLI	Fri, Oct 25, 2019	14.27	14.55	14.22	14.47
2827	NASDAQ	HOLI	Thu, Oct 24, 2019	14.30	14.53	14.21	14.28
2826	NASDAQ	HOLI	Wed, Oct 23, 2019	14.19	14.37	14.19	14.26
2825	NASDAQ	HOLI	Tue, Oct 22, 2019	14.22	14.47	14.18	14.21
2824	NASDAQ	HOLI	Mon, Oct 21, 2019	14.52	14.69	14.19	14.24
2823	NASDAQ	HOLI	Fri, Oct 18, 2019	14.65	14.87	14.50	14.53
2822	NASDAQ	HOLI	Thu, Oct 17, 2019	14.62	14.84	14.42	14.69
2821	NASDAQ	HOLI	Wed, Oct 16, 2019	14.45	14.70	14.36	14.50
2820	NASDAQ	HOLI	Tue, Oct 15, 2019	14.30	14.65	14.28	14.48
2819	NASDAQ	HOLI	Mon, Oct 14, 2019	14.36	14.50	14.10	14.19
2818	NASDAQ	HOLI	Fri, Oct 11, 2019	14.58	14.72	14.31	14.36
2817	NASDAQ	HOLI	Thu, Oct 10, 2019	13.91	14.39	13.91	14.29
2816	NASDAQ	HOLI	Wed, Oct 9, 2019	14.30	14.34	13.75	13.90
2815	NASDAQ	HOLI	Tue, Oct 8, 2019	14.39	14.58	14.16	14.16
2814	NASDAQ	HOLI	Mon, Oct 7, 2019	14.77	14.88	14.55	14.57
2813	NASDAQ	HOLI	Fri, Oct 4, 2019	14.65	14.91	14.55	14.88
2812	NASDAQ	HOLI	Thu, Oct 3, 2019	14.26	14.77	14.26	14.69
2811	NASDAQ	HOLI	Wed, Oct 2, 2019	14.45	14.54	14.13	14.28
2810	NASDAQ	HOLI	Tue, Oct 1, 2019	15.32	15.41	14.58	14.58
2809	NASDAQ	HOLI	Mon, Sep 30, 2019	15.11	15.25	14.76	15.19
2808	NASDAQ	HOLI	Fri, Sep 27, 2019	15.15	15.32	14.93	15.00
2807	NASDAQ	HOLI	Thu, Sep 26, 2019	14.72	15.14	14.56	15.09
2806	NASDAQ	HOLI	Wed, Sep 25, 2019	14.76	15.00	14.61	14.74
2805	NASDAQ	HOLI	Tue, Sep 24, 2019	15.93	15.96	14.70	14.75
2804	NASDAQ	HOLI	Mon, Sep 23, 2019	15.80	16.00	15.67	15.91
2803	NASDAQ	HOLI	Fri, Sep 20, 2019	16.08	16.29	15.79	15.86
2802	NASDAQ	HOLI	Thu, Sep 19, 2019	16.20	16.54	16.04	16.06
2801	NASDAQ	HOLI	Wed, Sep 18, 2019	16.24	16.29	15.86	16.14
2800	NASDAQ	HOLI	Tue, Sep 17, 2019	16.26	16.34	15.96	16.27
2799	NASDAQ	HOLI	Mon, Sep 16, 2019	16.30	16.60	16.25	16.40
2798	NASDAQ	HOLI	Fri, Sep 13, 2019	16.65	16.81	16.35	16.38
2797	NASDAQ	HOLI	Thu, Sep 12, 2019	16.39	16.59	16.09	16.49
2796	NASDAQ	HOLI	Wed, Sep 11, 2019	15.87	16.45	15.58	16.35
2795	NASDAQ	HOLI	Tue, Sep 10, 2019	15.51	16.38	15.51	15.71
2794	NASDAQ	HOLI	Mon, Sep 9, 2019	15.29	15.62	15.08	15.59
2793	NASDAQ	HOLI	Fri, Sep 6, 2019	15.21	15.35	15.09	15.14
2792	NASDAQ	HOLI	Thu, Sep 5, 2019	15.04	15.46	14.89	15.15
2791	NASDAQ	HOLI	Wed, Sep 4, 2019	14.86	15.14	14.47	14.82
2790	NASDAQ	HOLI	Tue, Sep 3, 2019	15.50	15.50	14.69	14.69
2789	NASDAQ	HOLI	Fri, Aug 30, 2019	15.76	15.78	15.52	15.65
2788	NASDAQ	HOLI	Thu, Aug 29, 2019	15.50	16.04	15.33	15.58
2787	NASDAQ	HOLI	Wed, Aug 28, 2019	15.47	15.70	15.22	15.28
2786	NASDAQ	HOLI	Tue, Aug 27, 2019	15.67	15.67	15.31	15.45
2785	NASDAQ	HOLI	Mon, Aug 26, 2019	16.01	16.33	15.42	15.50
2784	NASDAQ	HOLI	Fri, Aug 23, 2019	16.11	16.24	15.76	15.82
2783	NASDAQ	HOLI	Thu, Aug 22, 2019	16.33	16.48	15.91	16.16
2782	NASDAQ	HOLI	Wed, Aug 21, 2019	16.46	16.55	16.31	16.44
2781	NASDAQ	HOLI	Tue, Aug 20, 2019	16.62	16.73	16.27	16.28
2780	NASDAQ	HOLI	Mon, Aug 19, 2019	16.49	16.79	16.29	16.60
2779	NASDAQ	HOLI	Fri, Aug 16, 2019	15.46	16.51	15.38	16.25
2778	NASDAQ	HOLI	Thu, Aug 15, 2019	16.33	16.33	13.59	15.29
2777	NASDAQ	HOLI	Wed, Aug 14, 2019	16.04	16.36	15.73	15.75
2776	NASDAQ	HOLI	Tue, Aug 13, 2019	16.05	16.65	15.87	16.26
2775	NASDAQ	HOLI	Mon, Aug 12, 2019	16.01	16.20	15.80	16.09
2774	NASDAQ	HOLI	Fri, Aug 9, 2019	16.06	16.23	15.89	16.03
2773	NASDAQ	HOLI	Thu, Aug 8, 2019	15.90	16.25	15.80	16.09
2772	NASDAQ	HOLI	Wed, Aug 7, 2019	14.96	15.87	14.70	15.79
2771	NASDAQ	HOLI	Tue, Aug 6, 2019	15.31	15.50	14.76	15.11
2770	NASDAQ	HOLI	Mon, Aug 5, 2019	15.82	15.85	15.06	15.17
2769	NASDAQ	HOLI	Fri, Aug 2, 2019	16.65	16.65	15.78	16.12
2768	NASDAQ	HOLI	Thu, Aug 1, 2019	17.31	17.75	16.59	16.79
2767	NASDAQ	HOLI	Wed, Jul 31, 2019	17.62	17.71	17.09	17.29
2766	NASDAQ	HOLI	Tue, Jul 30, 2019	17.50	17.75	17.50	17.55
2765	NASDAQ	HOLI	Mon, Jul 29, 2019	17.81	17.86	17.53	17.61
2764	NASDAQ	HOLI	Fri, Jul 26, 2019	18.11	18.11	17.85	17.93
2763	NASDAQ	HOLI	Thu, Jul 25, 2019	17.95	18.19	17.62	18.03
2762	NASDAQ	HOLI	Wed, Jul 24, 2019	17.96	18.08	17.78	17.93
2761	NASDAQ	HOLI	Tue, Jul 23, 2019	17.85	18.07	17.62	17.96
2760	NASDAQ	HOLI	Mon, Jul 22, 2019	17.80	18.01	17.64	17.69
2759	NASDAQ	HOLI	Fri, Jul 19, 2019	17.79	17.95	17.62	17.78
2758	NASDAQ	HOLI	Thu, Jul 18, 2019	17.85	17.91	17.59	17.73
2757	NASDAQ	HOLI	Wed, Jul 17, 2019	18.15	18.40	17.81	17.86
2756	NASDAQ	HOLI	Tue, Jul 16, 2019	18.39	18.40	18.06	18.10
2755	NASDAQ	HOLI	Mon, Jul 15, 2019	18.60	18.67	18.34	18.40
2754	NASDAQ	HOLI	Fri, Jul 12, 2019	18.27	18.79	18.27	18.50
2753	NASDAQ	HOLI	Thu, Jul 11, 2019	18.23	18.23	18.03	18.20
2752	NASDAQ	HOLI	Wed, Jul 10, 2019	18.22	18.32	18.11	18.17
2751	NASDAQ	HOLI	Tue, Jul 9, 2019	18.44	18.48	18.13	18.14
2750	NASDAQ	HOLI	Mon, Jul 8, 2019	18.85	19.07	18.41	18.46
2749	NASDAQ	HOLI	Fri, Jul 5, 2019	19.14	19.18	18.63	18.95
2748	NASDAQ	HOLI	Wed, Jul 3, 2019	19.48	19.48	19.13	19.21
2747	NASDAQ	HOLI	Tue, Jul 2, 2019	19.49	19.67	19.23	19.42
2746	NASDAQ	HOLI	Mon, Jul 1, 2019	19.50	19.63	19.20	19.45
2745	NASDAQ	HOLI	Fri, Jun 28, 2019	18.93	19.19	18.77	19.00
2744	NASDAQ	HOLI	Thu, Jun 27, 2019	19.05	19.05	18.72	18.80
2743	NASDAQ	HOLI	Wed, Jun 26, 2019	18.62	19.03	18.56	18.95
2742	NASDAQ	HOLI	Tue, Jun 25, 2019	18.67	18.98	18.41	18.43
2741	NASDAQ	HOLI	Mon, Jun 24, 2019	19.00	19.03	18.56	18.73
2740	NASDAQ	HOLI	Fri, Jun 21, 2019	18.81	19.11	18.79	18.86
2739	NASDAQ	HOLI	Thu, Jun 20, 2019	18.74	18.97	18.68	18.90
2738	NASDAQ	HOLI	Wed, Jun 19, 2019	18.96	19.03	18.44	18.47
2737	NASDAQ	HOLI	Tue, Jun 18, 2019	18.41	19.10	18.37	18.84
2736	NASDAQ	HOLI	Mon, Jun 17, 2019	17.95	18.47	17.95	18.33
2735	NASDAQ	HOLI	Fri, Jun 14, 2019	18.09	18.23	17.91	17.95
2734	NASDAQ	HOLI	Thu, Jun 13, 2019	18.35	18.46	17.92	18.45
2733	NASDAQ	HOLI	Wed, Jun 12, 2019	18.33	18.33	18.03	18.22
2732	NASDAQ	HOLI	Tue, Jun 11, 2019	19.05	19.17	18.40	18.45
2731	NASDAQ	HOLI	Mon, Jun 10, 2019	19.16	19.29	18.66	18.69
2730	NASDAQ	HOLI	Fri, Jun 7, 2019	18.73	19.54	18.73	19.14
2729	NASDAQ	HOLI	Thu, Jun 6, 2019	18.26	18.81	18.26	18.69
2728	NASDAQ	HOLI	Wed, Jun 5, 2019	18.34	18.69	18.08	18.41
2727	NASDAQ	HOLI	Tue, Jun 4, 2019	17.62	18.13	17.34	18.13
2726	NASDAQ	HOLI	Mon, Jun 3, 2019	17.78	17.87	17.46	17.58
2725	NASDAQ	HOLI	Fri, May 31, 2019	17.55	17.92	17.55	17.82
2724	NASDAQ	HOLI	Thu, May 30, 2019	17.49	17.99	17.49	17.85
2723	NASDAQ	HOLI	Wed, May 29, 2019	17.70	17.70	17.31	17.51
2722	NASDAQ	HOLI	Tue, May 28, 2019	18.21	18.28	17.72	17.75
2721	NASDAQ	HOLI	Fri, May 24, 2019	18.44	18.44	18.15	18.25
2720	NASDAQ	HOLI	Thu, May 23, 2019	18.34	18.62	18.02	18.17
2719	NASDAQ	HOLI	Wed, May 22, 2019	19.00	19.00	18.59	18.77
2718	NASDAQ	HOLI	Tue, May 21, 2019	18.42	19.07	18.40	18.94
2717	NASDAQ	HOLI	Mon, May 20, 2019	18.41	18.41	18.15	18.25
2716	NASDAQ	HOLI	Fri, May 17, 2019	18.87	19.00	18.44	18.45
2715	NASDAQ	HOLI	Thu, May 16, 2019	19.37	19.51	19.17	19.22
2714	NASDAQ	HOLI	Wed, May 15, 2019	18.70	19.50	18.70	19.36
2713	NASDAQ	HOLI	Tue, May 14, 2019	18.70	19.29	18.29	18.83
2712	NASDAQ	HOLI	Mon, May 13, 2019	18.79	19.05	18.44	18.56
2711	NASDAQ	HOLI	Fri, May 10, 2019	18.93	19.41	18.80	19.41
2710	NASDAQ	HOLI	Thu, May 9, 2019	18.65	19.00	18.22	18.92
2709	NASDAQ	HOLI	Wed, May 8, 2019	19.89	19.96	19.00	19.00
2708	NASDAQ	HOLI	Tue, May 7, 2019	20.10	20.19	19.74	19.92
2707	NASDAQ	HOLI	Mon, May 6, 2019	20.10	20.52	19.60	20.20
2706	NASDAQ	HOLI	Fri, May 3, 2019	20.32	20.75	20.17	20.38
2705	NASDAQ	HOLI	Thu, May 2, 2019	20.53	20.63	20.10	20.22
2704	NASDAQ	HOLI	Wed, May 1, 2019	21.07	21.14	20.38	20.39
2703	NASDAQ	HOLI	Tue, Apr 30, 2019	20.88	20.98	20.44	20.93
2702	NASDAQ	HOLI	Mon, Apr 29, 2019	20.74	21.10	20.65	20.98
2701	NASDAQ	HOLI	Fri, Apr 26, 2019	20.36	20.74	20.28	20.64
2700	NASDAQ	HOLI	Thu, Apr 25, 2019	20.97	21.09	20.43	20.44
2699	NASDAQ	HOLI	Wed, Apr 24, 2019	21.14	21.18	20.77	20.98
2698	NASDAQ	HOLI	Tue, Apr 23, 2019	21.13	21.18	20.52	21.17
2697	NASDAQ	HOLI	Mon, Apr 22, 2019	20.81	21.11	20.71	21.11
2696	NASDAQ	HOLI	Thu, Apr 18, 2019	20.54	21.24	20.17	20.95
2695	NASDAQ	HOLI	Wed, Apr 17, 2019	21.10	21.15	20.07	20.43
2694	NASDAQ	HOLI	Tue, Apr 16, 2019	18.70	19.28	18.32	18.91
2693	NASDAQ	HOLI	Mon, Apr 15, 2019	19.53	19.53	18.68	18.80
2692	NASDAQ	HOLI	Fri, Apr 12, 2019	19.32	19.84	19.21	19.49
2691	NASDAQ	HOLI	Thu, Apr 11, 2019	18.73	19.55	18.56	19.15
2690	NASDAQ	HOLI	Wed, Apr 10, 2019	17.91	18.78	17.81	18.75
2689	NASDAQ	HOLI	Tue, Apr 9, 2019	20.07	20.38	17.08	17.97
2688	NASDAQ	HOLI	Mon, Apr 8, 2019	23.00	24.10	22.90	23.25
2687	NASDAQ	HOLI	Fri, Apr 5, 2019	22.50	22.95	22.40	22.90
2686	NASDAQ	HOLI	Thu, Apr 4, 2019	22.25	22.50	22.20	22.38
2685	NASDAQ	HOLI	Wed, Apr 3, 2019	22.04	23.31	21.80	22.19
2684	NASDAQ	HOLI	Tue, Apr 2, 2019	21.42	21.84	21.10	21.75
2683	NASDAQ	HOLI	Mon, Apr 1, 2019	20.91	21.61	20.91	21.38
2682	NASDAQ	HOLI	Fri, Mar 29, 2019	20.49	21.08	20.39	20.94
2681	NASDAQ	HOLI	Thu, Mar 28, 2019	20.00	20.49	20.00	20.26
2680	NASDAQ	HOLI	Wed, Mar 27, 2019	20.73	20.73	20.12	20.15
2679	NASDAQ	HOLI	Tue, Mar 26, 2019	20.65	20.81	20.46	20.67
2678	NASDAQ	HOLI	Mon, Mar 25, 2019	20.35	20.57	19.89	20.48
2677	NASDAQ	HOLI	Fri, Mar 22, 2019	21.38	21.38	20.12	20.30
2676	NASDAQ	HOLI	Thu, Mar 21, 2019	20.91	21.56	20.65	21.44
2675	NASDAQ	HOLI	Wed, Mar 20, 2019	21.28	21.28	20.52	20.91
2674	NASDAQ	HOLI	Tue, Mar 19, 2019	21.66	21.75	21.26	21.30
2673	NASDAQ	HOLI	Mon, Mar 18, 2019	21.03	21.67	21.00	21.55
2672	NASDAQ	HOLI	Fri, Mar 15, 2019	21.17	21.24	20.89	20.98
2671	NASDAQ	HOLI	Thu, Mar 14, 2019	21.33	21.40	20.96	21.00
2670	NASDAQ	HOLI	Wed, Mar 13, 2019	21.33	22.14	21.33	21.45
2669	NASDAQ	HOLI	Tue, Mar 12, 2019	21.25	21.43	21.16	21.22
2668	NASDAQ	HOLI	Mon, Mar 11, 2019	20.75	21.24	20.29	21.17
2667	NASDAQ	HOLI	Fri, Mar 8, 2019	21.42	21.42	20.61	20.73
2666	NASDAQ	HOLI	Thu, Mar 7, 2019	22.03	22.08	21.65	21.70
2665	NASDAQ	HOLI	Wed, Mar 6, 2019	22.21	22.26	21.98	21.99
2664	NASDAQ	HOLI	Tue, Mar 5, 2019	22.42	22.42	21.99	22.23
2663	NASDAQ	HOLI	Mon, Mar 4, 2019	22.63	22.80	21.93	22.35
2662	NASDAQ	HOLI	Fri, Mar 1, 2019	22.30	22.87	22.24	22.54
2661	NASDAQ	HOLI	Thu, Feb 28, 2019	21.22	22.15	21.22	22.13
2660	NASDAQ	HOLI	Wed, Feb 27, 2019	21.37	21.37	21.01	21.28
2659	NASDAQ	HOLI	Tue, Feb 26, 2019	21.81	21.81	21.23	21.44
2658	NASDAQ	HOLI	Mon, Feb 25, 2019	22.26	22.86	21.82	21.85
2657	NASDAQ	HOLI	Fri, Feb 22, 2019	21.79	22.12	21.57	21.96
2656	NASDAQ	HOLI	Thu, Feb 21, 2019	21.88	21.93	21.51	21.72
2655	NASDAQ	HOLI	Wed, Feb 20, 2019	21.97	22.53	21.51	21.93
2654	NASDAQ	HOLI	Tue, Feb 19, 2019	20.92	21.94	20.27	21.91
2653	NASDAQ	HOLI	Fri, Feb 15, 2019	20.37	20.65	20.27	20.56
2652	NASDAQ	HOLI	Thu, Feb 14, 2019	20.51	20.86	20.29	20.33
2651	NASDAQ	HOLI	Wed, Feb 13, 2019	20.77	20.82	20.50	20.75
2650	NASDAQ	HOLI	Tue, Feb 12, 2019	20.35	21.02	20.30	20.65
2649	NASDAQ	HOLI	Mon, Feb 11, 2019	20.56	20.59	20.04	20.11
2648	NASDAQ	HOLI	Fri, Feb 8, 2019	20.26	20.58	20.05	20.42
2647	NASDAQ	HOLI	Thu, Feb 7, 2019	20.03	20.49	19.94	20.46
2646	NASDAQ	HOLI	Wed, Feb 6, 2019	19.74	20.25	19.72	20.14
2645	NASDAQ	HOLI	Tue, Feb 5, 2019	19.50	19.83	19.47	19.70
2644	NASDAQ	HOLI	Mon, Feb 4, 2019	19.35	19.63	19.22	19.34
2643	NASDAQ	HOLI	Fri, Feb 1, 2019	20.60	20.65	19.26	19.39
2642	NASDAQ	HOLI	Thu, Jan 31, 2019	20.11	20.73	19.91	20.62
2641	NASDAQ	HOLI	Wed, Jan 30, 2019	19.87	20.28	19.76	20.10
2640	NASDAQ	HOLI	Tue, Jan 29, 2019	19.99	20.03	19.51	19.73
2639	NASDAQ	HOLI	Mon, Jan 28, 2019	20.82	20.89	19.81	20.00
2638	NASDAQ	HOLI	Fri, Jan 25, 2019	22.00	22.21	20.82	21.00
2637	NASDAQ	HOLI	Thu, Jan 24, 2019	21.27	22.01	21.27	21.85
2636	NASDAQ	HOLI	Wed, Jan 23, 2019	21.32	21.40	20.83	21.23
2635	NASDAQ	HOLI	Tue, Jan 22, 2019	20.92	21.09	20.38	21.03
2634	NASDAQ	HOLI	Fri, Jan 18, 2019	20.45	21.31	20.10	21.16
2633	NASDAQ	HOLI	Thu, Jan 17, 2019	19.87	20.32	19.75	20.17
2632	NASDAQ	HOLI	Wed, Jan 16, 2019	19.27	19.97	19.27	19.81
2631	NASDAQ	HOLI	Tue, Jan 15, 2019	19.38	19.55	19.07	19.17
2630	NASDAQ	HOLI	Mon, Jan 14, 2019	19.05	19.48	18.97	19.35
2629	NASDAQ	HOLI	Fri, Jan 11, 2019	18.71	19.25	18.50	19.10
2628	NASDAQ	HOLI	Thu, Jan 10, 2019	19.09	19.16	18.74	18.78
2627	NASDAQ	HOLI	Wed, Jan 9, 2019	18.61	19.30	18.57	19.17
2626	NASDAQ	HOLI	Tue, Jan 8, 2019	18.59	18.74	18.28	18.41
2625	NASDAQ	HOLI	Mon, Jan 7, 2019	18.35	18.77	18.34	18.37
2624	NASDAQ	HOLI	Fri, Jan 4, 2019	18.12	18.83	17.87	18.30
2623	NASDAQ	HOLI	Thu, Jan 3, 2019	17.72	17.99	17.31	17.72
2622	NASDAQ	HOLI	Wed, Jan 2, 2019	17.27	17.97	17.04	17.95
2621	NASDAQ	HOLI	Mon, Dec 31, 2018	17.07	17.56	17.04	17.51
2620	NASDAQ	HOLI	Fri, Dec 28, 2018	17.20	17.55	17.00	17.08
2619	NASDAQ	HOLI	Thu, Dec 27, 2018	17.09	17.45	16.85	17.18
2618	NASDAQ	HOLI	Wed, Dec 26, 2018	17.00	17.85	16.88	17.19
2617	NASDAQ	HOLI	Mon, Dec 24, 2018	16.64	17.22	16.32	16.91
2616	NASDAQ	HOLI	Fri, Dec 21, 2018	17.25	17.37	16.75	16.81
2615	NASDAQ	HOLI	Thu, Dec 20, 2018	17.88	17.98	17.03	17.19
2614	NASDAQ	HOLI	Wed, Dec 19, 2018	17.86	18.16	17.67	18.00
2613	NASDAQ	HOLI	Tue, Dec 18, 2018	18.12	18.41	17.73	17.84
2612	NASDAQ	HOLI	Mon, Dec 17, 2018	18.59	19.59	17.88	17.99
2611	NASDAQ	HOLI	Fri, Dec 14, 2018	18.76	18.97	18.58	18.63
2610	NASDAQ	HOLI	Thu, Dec 13, 2018	19.45	19.79	18.82	18.95
2609	NASDAQ	HOLI	Wed, Dec 12, 2018	19.27	19.73	19.20	19.25
2608	NASDAQ	HOLI	Tue, Dec 11, 2018	19.29	19.37	18.83	19.01
2607	NASDAQ	HOLI	Mon, Dec 10, 2018	19.06	19.25	18.68	18.93
2606	NASDAQ	HOLI	Fri, Dec 7, 2018	19.91	20.10	18.96	19.03
2605	NASDAQ	HOLI	Thu, Dec 6, 2018	19.89	20.06	19.02	19.93
2604	NASDAQ	HOLI	Tue, Dec 4, 2018	20.40	20.78	20.13	20.40
2603	NASDAQ	HOLI	Mon, Dec 3, 2018	20.14	20.71	19.91	20.50
2602	NASDAQ	HOLI	Fri, Nov 30, 2018	18.98	19.82	18.61	19.81
2601	NASDAQ	HOLI	Thu, Nov 29, 2018	18.95	19.29	18.87	19.07
2600	NASDAQ	HOLI	Wed, Nov 28, 2018	18.75	19.08	18.46	18.96
2599	NASDAQ	HOLI	Tue, Nov 27, 2018	18.06	18.68	17.98	18.58
2598	NASDAQ	HOLI	Mon, Nov 26, 2018	18.83	18.83	17.95	18.13
2597	NASDAQ	HOLI	Fri, Nov 23, 2018	19.11	19.33	18.49	18.51
2596	NASDAQ	HOLI	Wed, Nov 21, 2018	19.61	19.64	19.23	19.24
2595	NASDAQ	HOLI	Tue, Nov 20, 2018	19.56	19.75	19.35	19.39
2594	NASDAQ	HOLI	Mon, Nov 19, 2018	19.71	20.03	19.60	19.87
2593	NASDAQ	HOLI	Fri, Nov 16, 2018	20.19	20.19	19.66	19.77
2592	NASDAQ	HOLI	Thu, Nov 15, 2018	19.75	20.31	19.27	20.13
2591	NASDAQ	HOLI	Wed, Nov 14, 2018	21.50	22.17	19.43	19.62
2590	NASDAQ	HOLI	Tue, Nov 13, 2018	19.03	19.44	18.45	18.53
2589	NASDAQ	HOLI	Mon, Nov 12, 2018	19.31	19.36	18.66	18.93
2588	NASDAQ	HOLI	Fri, Nov 9, 2018	19.21	19.51	18.80	19.16
2587	NASDAQ	HOLI	Thu, Nov 8, 2018	18.82	19.48	18.51	19.44
2586	NASDAQ	HOLI	Wed, Nov 7, 2018	19.92	20.31	18.72	18.77
2585	NASDAQ	HOLI	Tue, Nov 6, 2018	19.60	20.31	19.53	19.91
2584	NASDAQ	HOLI	Mon, Nov 5, 2018	19.61	19.67	19.36	19.60
2583	NASDAQ	HOLI	Fri, Nov 2, 2018	19.83	19.86	19.47	19.62
2582	NASDAQ	HOLI	Thu, Nov 1, 2018	19.45	19.74	19.37	19.71
2581	NASDAQ	HOLI	Wed, Oct 31, 2018	19.41	19.45	19.12	19.22
2580	NASDAQ	HOLI	Tue, Oct 30, 2018	18.31	19.28	18.31	19.22
2579	NASDAQ	HOLI	Mon, Oct 29, 2018	18.36	18.93	18.17	18.38
2578	NASDAQ	HOLI	Fri, Oct 26, 2018	18.33	18.59	18.07	18.32
2577	NASDAQ	HOLI	Thu, Oct 25, 2018	18.88	19.01	18.59	18.61
2576	NASDAQ	HOLI	Wed, Oct 24, 2018	19.29	19.49	18.82	18.82
2575	NASDAQ	HOLI	Tue, Oct 23, 2018	19.35	19.53	19.18	19.36
2574	NASDAQ	HOLI	Mon, Oct 22, 2018	19.51	19.79	19.23	19.69
2573	NASDAQ	HOLI	Fri, Oct 19, 2018	19.42	19.62	19.22	19.51
2572	NASDAQ	HOLI	Thu, Oct 18, 2018	19.49	19.63	19.32	19.55
2571	NASDAQ	HOLI	Wed, Oct 17, 2018	19.48	19.81	19.42	19.54
2570	NASDAQ	HOLI	Tue, Oct 16, 2018	19.38	19.81	19.05	19.47
2569	NASDAQ	HOLI	Mon, Oct 15, 2018	18.74	19.32	18.51	19.16
2568	NASDAQ	HOLI	Fri, Oct 12, 2018	18.76	19.04	18.63	18.78
2567	NASDAQ	HOLI	Thu, Oct 11, 2018	19.03	19.10	18.35	18.41
2566	NASDAQ	HOLI	Wed, Oct 10, 2018	19.75	19.75	19.10	19.14
2565	NASDAQ	HOLI	Tue, Oct 9, 2018	19.91	20.00	19.60	19.75
2564	NASDAQ	HOLI	Mon, Oct 8, 2018	19.65	19.99	19.38	19.96
2563	NASDAQ	HOLI	Fri, Oct 5, 2018	20.18	21.55	19.75	19.82
2562	NASDAQ	HOLI	Thu, Oct 4, 2018	20.59	20.71	19.97	20.07
2561	NASDAQ	HOLI	Wed, Oct 3, 2018	21.20	21.20	20.57	20.60
2560	NASDAQ	HOLI	Tue, Oct 2, 2018	21.00	21.24	20.77	21.10
2559	NASDAQ	HOLI	Mon, Oct 1, 2018	21.31	21.36	20.95	21.23
2558	NASDAQ	HOLI	Fri, Sep 28, 2018	20.88	21.39	20.73	21.37
2557	NASDAQ	HOLI	Thu, Sep 27, 2018	20.73	20.99	20.52	20.81
2556	NASDAQ	HOLI	Wed, Sep 26, 2018	21.07	21.21	20.54	20.62
2555	NASDAQ	HOLI	Tue, Sep 25, 2018	20.64	21.03	20.51	20.97
2554	NASDAQ	HOLI	Mon, Sep 24, 2018	20.91	20.91	20.53	20.64
2553	NASDAQ	HOLI	Fri, Sep 21, 2018	20.79	21.06	20.68	20.96
2552	NASDAQ	HOLI	Thu, Sep 20, 2018	20.64	20.77	20.30	20.73
2551	NASDAQ	HOLI	Wed, Sep 19, 2018	20.63	20.88	20.39	20.49
2550	NASDAQ	HOLI	Tue, Sep 18, 2018	20.60	20.82	20.45	20.60
2549	NASDAQ	HOLI	Mon, Sep 17, 2018	20.47	20.71	20.22	20.56
2548	NASDAQ	HOLI	Fri, Sep 14, 2018	20.53	21.03	19.84	20.51
2547	NASDAQ	HOLI	Thu, Sep 13, 2018	20.29	20.74	20.29	20.45
2546	NASDAQ	HOLI	Wed, Sep 12, 2018	19.85	20.22	19.84	20.14
2545	NASDAQ	HOLI	Tue, Sep 11, 2018	19.85	20.15	19.54	19.83
2544	NASDAQ	HOLI	Mon, Sep 10, 2018	19.86	20.72	19.50	19.95
2543	NASDAQ	HOLI	Fri, Sep 7, 2018	19.97	20.15	19.73	19.86
2542	NASDAQ	HOLI	Thu, Sep 6, 2018	20.74	20.74	19.98	20.15
2541	NASDAQ	HOLI	Wed, Sep 5, 2018	21.01	21.07	20.63	20.75
2540	NASDAQ	HOLI	Tue, Sep 4, 2018	21.35	21.50	20.67	21.11
2539	NASDAQ	HOLI	Fri, Aug 31, 2018	21.51	21.94	21.51	21.70
2538	NASDAQ	HOLI	Thu, Aug 30, 2018	21.76	21.92	21.53	21.61
2537	NASDAQ	HOLI	Wed, Aug 29, 2018	21.64	21.99	21.42	21.84
2536	NASDAQ	HOLI	Tue, Aug 28, 2018	21.72	21.82	21.36	21.65
2535	NASDAQ	HOLI	Mon, Aug 27, 2018	21.51	22.03	21.51	21.71
2534	NASDAQ	HOLI	Fri, Aug 24, 2018	21.48	21.60	21.32	21.43
2533	NASDAQ	HOLI	Thu, Aug 23, 2018	21.32	21.62	21.14	21.44
2532	NASDAQ	HOLI	Wed, Aug 22, 2018	21.09	21.42	20.99	21.28
2531	NASDAQ	HOLI	Tue, Aug 21, 2018	21.67	21.71	21.02	21.14
2530	NASDAQ	HOLI	Mon, Aug 20, 2018	21.09	21.99	20.91	21.60
2529	NASDAQ	HOLI	Fri, Aug 17, 2018	21.15	21.15	20.65	21.11
2528	NASDAQ	HOLI	Thu, Aug 16, 2018	20.68	21.54	20.61	21.11
2527	NASDAQ	HOLI	Wed, Aug 15, 2018	19.04	20.81	16.00	20.75
2526	NASDAQ	HOLI	Tue, Aug 14, 2018	23.60	23.82	23.21	23.35
2525	NASDAQ	HOLI	Mon, Aug 13, 2018	23.51	23.90	23.43	23.66
2524	NASDAQ	HOLI	Fri, Aug 10, 2018	23.38	23.72	23.09	23.45
2523	NASDAQ	HOLI	Thu, Aug 9, 2018	23.47	24.00	23.40	23.55
2522	NASDAQ	HOLI	Wed, Aug 8, 2018	23.41	23.70	22.96	23.44
2521	NASDAQ	HOLI	Tue, Aug 7, 2018	23.23	23.47	22.77	23.37
2520	NASDAQ	HOLI	Mon, Aug 6, 2018	22.77	23.25	22.53	23.10
2519	NASDAQ	HOLI	Fri, Aug 3, 2018	22.92	23.07	22.41	22.82
2518	NASDAQ	HOLI	Thu, Aug 2, 2018	23.20	23.28	22.91	22.92
2517	NASDAQ	HOLI	Wed, Aug 1, 2018	23.21	23.50	23.19	23.20
2516	NASDAQ	HOLI	Tue, Jul 31, 2018	23.14	23.55	23.14	23.20
2515	NASDAQ	HOLI	Mon, Jul 30, 2018	23.33	23.37	23.09	23.20
2514	NASDAQ	HOLI	Fri, Jul 27, 2018	23.54	24.08	23.11	23.21
2513	NASDAQ	HOLI	Thu, Jul 26, 2018	23.54	23.75	23.40	23.47
2512	NASDAQ	HOLI	Wed, Jul 25, 2018	23.50	23.66	23.03	23.62
2511	NASDAQ	HOLI	Tue, Jul 24, 2018	22.94	23.94	22.94	23.52
2510	NASDAQ	HOLI	Mon, Jul 23, 2018	22.55	23.24	22.34	22.74
2509	NASDAQ	HOLI	Fri, Jul 20, 2018	22.17	22.56	21.93	22.49
2508	NASDAQ	HOLI	Thu, Jul 19, 2018	22.20	22.22	21.83	22.13
2507	NASDAQ	HOLI	Wed, Jul 18, 2018	22.05	22.34	21.86	22.31
2506	NASDAQ	HOLI	Tue, Jul 17, 2018	21.64	22.16	21.48	22.05
2505	NASDAQ	HOLI	Mon, Jul 16, 2018	21.51	22.00	21.36	21.80
2504	NASDAQ	HOLI	Fri, Jul 13, 2018	21.67	21.78	21.35	21.61
2503	NASDAQ	HOLI	Thu, Jul 12, 2018	21.68	21.74	21.50	21.65
2502	NASDAQ	HOLI	Wed, Jul 11, 2018	21.75	21.76	21.36	21.56
2501	NASDAQ	HOLI	Tue, Jul 10, 2018	22.13	22.13	21.69	21.84
2500	NASDAQ	HOLI	Mon, Jul 9, 2018	22.25	22.35	21.80	22.16
2499	NASDAQ	HOLI	Fri, Jul 6, 2018	21.53	22.24	21.53	22.18
2498	NASDAQ	HOLI	Thu, Jul 5, 2018	21.61	22.12	21.37	21.46
2497	NASDAQ	HOLI	Tue, Jul 3, 2018	22.27	22.27	21.49	21.61
2496	NASDAQ	HOLI	Mon, Jul 2, 2018	22.08	22.24	21.97	22.10
2495	NASDAQ	HOLI	Fri, Jun 29, 2018	21.85	22.35	21.85	22.14
2494	NASDAQ	HOLI	Thu, Jun 28, 2018	21.06	21.91	20.88	21.83
2493	NASDAQ	HOLI	Wed, Jun 27, 2018	22.27	22.28	21.13	21.17
2492	NASDAQ	HOLI	Tue, Jun 26, 2018	22.21	22.40	22.12	22.23
2491	NASDAQ	HOLI	Mon, Jun 25, 2018	22.60	22.60	22.12	22.21
2490	NASDAQ	HOLI	Fri, Jun 22, 2018	22.66	23.12	22.26	22.74
2489	NASDAQ	HOLI	Thu, Jun 21, 2018	22.75	22.96	22.20	22.51
2488	NASDAQ	HOLI	Wed, Jun 20, 2018	22.78	22.85	22.58	22.74
2487	NASDAQ	HOLI	Tue, Jun 19, 2018	22.78	22.90	22.17	22.69
2486	NASDAQ	HOLI	Mon, Jun 18, 2018	23.03	23.22	22.41	23.04
2485	NASDAQ	HOLI	Fri, Jun 15, 2018	24.37	24.68	23.08	23.15
2484	NASDAQ	HOLI	Thu, Jun 14, 2018	24.27	24.84	24.25	24.38
2483	NASDAQ	HOLI	Wed, Jun 13, 2018	23.86	24.69	23.86	24.31
2482	NASDAQ	HOLI	Tue, Jun 12, 2018	23.27	23.68	23.22	23.63
2481	NASDAQ	HOLI	Mon, Jun 11, 2018	23.46	23.66	23.07	23.24
2480	NASDAQ	HOLI	Fri, Jun 8, 2018	23.34	23.59	23.30	23.34
2479	NASDAQ	HOLI	Thu, Jun 7, 2018	23.89	23.97	23.11	23.49
2478	NASDAQ	HOLI	Wed, Jun 6, 2018	23.92	23.92	23.55	23.83
2477	NASDAQ	HOLI	Tue, Jun 5, 2018	24.18	24.25	23.75	23.95
2476	NASDAQ	HOLI	Mon, Jun 4, 2018	24.37	24.56	24.10	24.14
2475	NASDAQ	HOLI	Fri, Jun 1, 2018	23.93	24.34	23.80	24.25
2474	NASDAQ	HOLI	Thu, May 31, 2018	24.30	24.49	23.72	23.87
2473	NASDAQ	HOLI	Wed, May 30, 2018	24.37	24.85	24.04	24.31
2472	NASDAQ	HOLI	Tue, May 29, 2018	24.88	24.96	24.25	24.44
2471	NASDAQ	HOLI	Fri, May 25, 2018	24.95	25.35	24.93	25.00
2470	NASDAQ	HOLI	Thu, May 24, 2018	25.43	25.47	24.92	24.94
2469	NASDAQ	HOLI	Wed, May 23, 2018	25.13	25.62	24.92	25.42
2468	NASDAQ	HOLI	Tue, May 22, 2018	25.67	26.02	25.31	25.35
2467	NASDAQ	HOLI	Mon, May 21, 2018	25.25	25.56	24.87	25.35
2466	NASDAQ	HOLI	Fri, May 18, 2018	24.67	25.41	24.55	25.19
2465	NASDAQ	HOLI	Thu, May 17, 2018	25.00	25.22	24.73	24.76
2464	NASDAQ	HOLI	Wed, May 16, 2018	24.82	25.11	24.45	25.00
2463	NASDAQ	HOLI	Tue, May 15, 2018	24.80	27.85	23.99	24.95
2462	NASDAQ	HOLI	Mon, May 14, 2018	21.87	22.54	21.87	22.10
2461	NASDAQ	HOLI	Fri, May 11, 2018	22.53	22.53	21.81	21.84
2460	NASDAQ	HOLI	Thu, May 10, 2018	22.16	22.55	22.15	22.43
2459	NASDAQ	HOLI	Wed, May 9, 2018	21.87	22.29	21.77	22.09
2458	NASDAQ	HOLI	Tue, May 8, 2018	21.72	21.89	21.55	21.73
2457	NASDAQ	HOLI	Mon, May 7, 2018	22.10	23.00	21.73	21.75
2456	NASDAQ	HOLI	Fri, May 4, 2018	21.85	22.11	21.67	22.04
2455	NASDAQ	HOLI	Thu, May 3, 2018	22.08	22.10	21.78	21.87
2454	NASDAQ	HOLI	Wed, May 2, 2018	22.17	22.23	21.90	22.12
2453	NASDAQ	HOLI	Tue, May 1, 2018	21.96	22.31	21.64	22.18
2452	NASDAQ	HOLI	Mon, Apr 30, 2018	22.64	23.00	21.95	22.06
2451	NASDAQ	HOLI	Fri, Apr 27, 2018	22.26	22.57	22.18	22.54
2450	NASDAQ	HOLI	Thu, Apr 26, 2018	22.06	22.51	21.90	22.15
2449	NASDAQ	HOLI	Wed, Apr 25, 2018	22.03	22.23	21.88	21.96
2448	NASDAQ	HOLI	Tue, Apr 24, 2018	22.73	22.73	21.76	22.06
2447	NASDAQ	HOLI	Mon, Apr 23, 2018	23.22	23.29	22.49	22.53
2446	NASDAQ	HOLI	Fri, Apr 20, 2018	23.22	23.24	22.88	23.09
2445	NASDAQ	HOLI	Thu, Apr 19, 2018	24.24	24.24	23.35	23.38
2444	NASDAQ	HOLI	Wed, Apr 18, 2018	24.25	24.25	23.89	24.16
2443	NASDAQ	HOLI	Tue, Apr 17, 2018	24.11	24.38	24.10	24.18
2442	NASDAQ	HOLI	Mon, Apr 16, 2018	24.09	24.22	23.98	24.04
2441	NASDAQ	HOLI	Fri, Apr 13, 2018	24.41	24.41	23.95	24.06
2440	NASDAQ	HOLI	Thu, Apr 12, 2018	24.38	24.77	24.18	24.32
2439	NASDAQ	HOLI	Wed, Apr 11, 2018	24.73	24.85	24.21	24.22
2438	NASDAQ	HOLI	Tue, Apr 10, 2018	24.67	25.07	24.27	24.79
2437	NASDAQ	HOLI	Mon, Apr 9, 2018	24.78	24.78	24.26	24.28
2436	NASDAQ	HOLI	Fri, Apr 6, 2018	24.80	25.14	24.57	24.70
2435	NASDAQ	HOLI	Thu, Apr 5, 2018	24.42	25.39	24.26	25.17
2434	NASDAQ	HOLI	Wed, Apr 4, 2018	23.46	24.40	23.36	24.30
2433	NASDAQ	HOLI	Tue, Apr 3, 2018	24.13	24.46	23.71	23.98
2432	NASDAQ	HOLI	Mon, Apr 2, 2018	24.61	24.74	23.74	23.93
2431	NASDAQ	HOLI	Thu, Mar 29, 2018	24.75	24.99	24.44	24.72
2430	NASDAQ	HOLI	Wed, Mar 28, 2018	24.58	24.81	24.30	24.59
2429	NASDAQ	HOLI	Tue, Mar 27, 2018	24.84	25.12	24.48	24.63
2428	NASDAQ	HOLI	Mon, Mar 26, 2018	24.78	24.86	24.16	24.74
2427	NASDAQ	HOLI	Fri, Mar 23, 2018	24.75	24.86	24.29	24.30
2426	NASDAQ	HOLI	Thu, Mar 22, 2018	25.98	26.43	24.76	24.83
2425	NASDAQ	HOLI	Wed, Mar 21, 2018	25.98	26.60	25.88	26.17
2424	NASDAQ	HOLI	Tue, Mar 20, 2018	26.09	26.50	25.90	25.98
2423	NASDAQ	HOLI	Mon, Mar 19, 2018	26.73	26.93	25.59	25.94
2422	NASDAQ	HOLI	Fri, Mar 16, 2018	26.85	27.03	26.45	26.85
2421	NASDAQ	HOLI	Thu, Mar 15, 2018	26.77	27.13	26.45	26.80
2420	NASDAQ	HOLI	Wed, Mar 14, 2018	27.02	27.36	26.32	26.78
2419	NASDAQ	HOLI	Tue, Mar 13, 2018	27.80	28.35	26.42	26.82
2418	NASDAQ	HOLI	Mon, Mar 12, 2018	26.71	28.09	26.71	27.61
2417	NASDAQ	HOLI	Fri, Mar 9, 2018	26.26	26.75	26.05	26.61
2416	NASDAQ	HOLI	Thu, Mar 8, 2018	26.29	26.29	25.54	25.99
2415	NASDAQ	HOLI	Wed, Mar 7, 2018	25.98	26.18	25.55	26.16
2414	NASDAQ	HOLI	Tue, Mar 6, 2018	25.74	26.53	25.59	26.09
2413	NASDAQ	HOLI	Mon, Mar 5, 2018	25.89	25.89	25.26	25.51
2412	NASDAQ	HOLI	Fri, Mar 2, 2018	25.77	26.30	25.15	25.90
2411	NASDAQ	HOLI	Thu, Mar 1, 2018	26.33	26.35	25.40	25.99
2410	NASDAQ	HOLI	Wed, Feb 28, 2018	26.86	26.89	26.21	26.41
2409	NASDAQ	HOLI	Tue, Feb 27, 2018	27.00	27.22	26.54	26.61
2408	NASDAQ	HOLI	Mon, Feb 26, 2018	26.02	27.11	26.00	27.00
2407	NASDAQ	HOLI	Fri, Feb 23, 2018	26.33	26.62	25.32	25.81
2406	NASDAQ	HOLI	Thu, Feb 22, 2018	26.06	26.45	25.50	26.13
2405	NASDAQ	HOLI	Wed, Feb 21, 2018	25.97	26.48	25.78	26.02
2404	NASDAQ	HOLI	Tue, Feb 20, 2018	25.90	26.14	25.65	25.88
2403	NASDAQ	HOLI	Fri, Feb 16, 2018	25.54	26.24	25.54	26.04
2402	NASDAQ	HOLI	Thu, Feb 15, 2018	25.28	25.70	25.10	25.63
2401	NASDAQ	HOLI	Wed, Feb 14, 2018	24.51	25.26	24.17	25.22
2400	NASDAQ	HOLI	Tue, Feb 13, 2018	24.88	25.05	24.60	24.63
2399	NASDAQ	HOLI	Mon, Feb 12, 2018	25.00	25.36	24.84	24.88
2398	NASDAQ	HOLI	Fri, Feb 9, 2018	22.87	25.07	22.45	24.93
2397	NASDAQ	HOLI	Thu, Feb 8, 2018	24.40	24.68	23.60	23.74
2396	NASDAQ	HOLI	Wed, Feb 7, 2018	24.50	24.92	24.27	24.34
2395	NASDAQ	HOLI	Tue, Feb 6, 2018	23.71	24.68	23.71	24.60
2394	NASDAQ	HOLI	Mon, Feb 5, 2018	24.40	24.69	23.83	24.07
2393	NASDAQ	HOLI	Fri, Feb 2, 2018	25.64	25.64	24.45	24.48
2392	NASDAQ	HOLI	Thu, Feb 1, 2018	25.34	26.15	24.98	25.90
2391	NASDAQ	HOLI	Wed, Jan 31, 2018	25.67	25.67	25.08	25.37
2390	NASDAQ	HOLI	Tue, Jan 30, 2018	25.82	26.06	24.91	25.38
2389	NASDAQ	HOLI	Mon, Jan 29, 2018	26.12	26.78	26.00	26.09
2388	NASDAQ	HOLI	Fri, Jan 26, 2018	25.51	26.08	24.75	26.03
2387	NASDAQ	HOLI	Thu, Jan 25, 2018	25.48	25.91	24.72	25.33
2386	NASDAQ	HOLI	Wed, Jan 24, 2018	24.98	25.47	24.98	25.39
2385	NASDAQ	HOLI	Tue, Jan 23, 2018	25.23	25.26	24.75	24.93
2384	NASDAQ	HOLI	Mon, Jan 22, 2018	25.41	25.46	24.85	25.20
2383	NASDAQ	HOLI	Fri, Jan 19, 2018	25.27	25.44	25.01	25.43
2382	NASDAQ	HOLI	Thu, Jan 18, 2018	25.13	25.39	24.89	25.12
2381	NASDAQ	HOLI	Wed, Jan 17, 2018	24.03	25.14	23.94	24.95
2380	NASDAQ	HOLI	Tue, Jan 16, 2018	23.25	23.83	22.90	23.76
2379	NASDAQ	HOLI	Fri, Jan 12, 2018	23.00	23.50	22.83	22.95
2378	NASDAQ	HOLI	Thu, Jan 11, 2018	23.88	24.30	23.38	23.40
2377	NASDAQ	HOLI	Wed, Jan 10, 2018	24.89	24.97	23.96	24.00
2376	NASDAQ	HOLI	Tue, Jan 9, 2018	24.64	24.96	24.51	24.90
2375	NASDAQ	HOLI	Mon, Jan 8, 2018	24.54	24.75	24.40	24.69
2374	NASDAQ	HOLI	Fri, Jan 5, 2018	24.46	24.54	24.09	24.52
2373	NASDAQ	HOLI	Thu, Jan 4, 2018	23.74	24.29	23.74	24.27
2372	NASDAQ	HOLI	Wed, Jan 3, 2018	22.87	23.77	22.48	23.63
2371	NASDAQ	HOLI	Tue, Jan 2, 2018	22.54	22.85	22.48	22.74
2370	NASDAQ	HOLI	Fri, Dec 29, 2017	22.78	22.78	22.23	22.27
2369	NASDAQ	HOLI	Thu, Dec 28, 2017	22.59	22.87	22.51	22.74
2368	NASDAQ	HOLI	Wed, Dec 27, 2017	22.43	22.70	22.40	22.56
2367	NASDAQ	HOLI	Tue, Dec 26, 2017	22.74	22.79	22.38	22.48
2366	NASDAQ	HOLI	Fri, Dec 22, 2017	22.85	23.12	22.53	22.85
2365	NASDAQ	HOLI	Thu, Dec 21, 2017	22.79	23.27	22.17	22.82
2364	NASDAQ	HOLI	Wed, Dec 20, 2017	23.28	23.28	22.88	22.90
2363	NASDAQ	HOLI	Tue, Dec 19, 2017	23.26	23.43	23.05	23.17
2362	NASDAQ	HOLI	Mon, Dec 18, 2017	22.47	23.28	22.36	23.25
2361	NASDAQ	HOLI	Fri, Dec 15, 2017	22.39	22.70	22.16	22.32
2360	NASDAQ	HOLI	Thu, Dec 14, 2017	22.72	22.89	22.25	22.39
2359	NASDAQ	HOLI	Wed, Dec 13, 2017	23.10	23.20	22.68	22.80
2358	NASDAQ	HOLI	Tue, Dec 12, 2017	23.30	23.48	22.82	22.98
2357	NASDAQ	HOLI	Mon, Dec 11, 2017	22.94	23.49	22.78	23.25
2356	NASDAQ	HOLI	Fri, Dec 8, 2017	22.96	23.26	22.63	22.78
2355	NASDAQ	HOLI	Thu, Dec 7, 2017	22.93	22.96	22.50	22.71
2354	NASDAQ	HOLI	Wed, Dec 6, 2017	23.51	23.51	22.60	22.91
2353	NASDAQ	HOLI	Tue, Dec 5, 2017	24.20	24.38	23.62	23.65
2352	NASDAQ	HOLI	Mon, Dec 4, 2017	24.93	25.00	24.18	24.28
2351	NASDAQ	HOLI	Fri, Dec 1, 2017	24.67	24.90	24.32	24.67
2350	NASDAQ	HOLI	Thu, Nov 30, 2017	24.84	25.02	24.58	24.82
2349	NASDAQ	HOLI	Wed, Nov 29, 2017	25.54	25.60	24.50	24.65
2348	NASDAQ	HOLI	Tue, Nov 28, 2017	25.40	25.59	25.30	25.38
2347	NASDAQ	HOLI	Mon, Nov 27, 2017	25.96	26.04	25.19	25.44
2346	NASDAQ	HOLI	Fri, Nov 24, 2017	25.58	26.07	25.53	25.94
2345	NASDAQ	HOLI	Wed, Nov 22, 2017	25.84	25.84	25.38	25.52
2344	NASDAQ	HOLI	Tue, Nov 21, 2017	25.69	25.91	25.46	25.58
2343	NASDAQ	HOLI	Mon, Nov 20, 2017	25.53	25.69	25.20	25.45
2342	NASDAQ	HOLI	Fri, Nov 17, 2017	25.15	25.52	25.12	25.40
2341	NASDAQ	HOLI	Thu, Nov 16, 2017	25.12	25.45	25.05	25.30
2340	NASDAQ	HOLI	Wed, Nov 15, 2017	25.77	25.85	24.56	25.19
2339	NASDAQ	HOLI	Tue, Nov 14, 2017	23.49	27.19	23.49	25.96
2338	NASDAQ	HOLI	Mon, Nov 13, 2017	23.26	23.71	23.10	23.47
2337	NASDAQ	HOLI	Fri, Nov 10, 2017	23.35	23.48	23.07	23.26
2336	NASDAQ	HOLI	Thu, Nov 9, 2017	23.01	23.44	22.92	23.44
2335	NASDAQ	HOLI	Wed, Nov 8, 2017	23.24	23.24	22.70	23.04
2334	NASDAQ	HOLI	Tue, Nov 7, 2017	22.93	23.27	22.79	23.23
2333	NASDAQ	HOLI	Mon, Nov 6, 2017	22.59	22.83	22.59	22.78
2332	NASDAQ	HOLI	Fri, Nov 3, 2017	22.68	22.91	22.43	22.51
2331	NASDAQ	HOLI	Thu, Nov 2, 2017	22.65	22.86	22.61	22.66
2330	NASDAQ	HOLI	Wed, Nov 1, 2017	22.71	22.90	22.52	22.64
2329	NASDAQ	HOLI	Tue, Oct 31, 2017	22.73	22.90	22.21	22.45
2328	NASDAQ	HOLI	Mon, Oct 30, 2017	22.24	22.67	22.19	22.63
2327	NASDAQ	HOLI	Fri, Oct 27, 2017	22.38	22.72	22.09	22.20
2326	NASDAQ	HOLI	Thu, Oct 26, 2017	22.44	22.74	22.10	22.27
2325	NASDAQ	HOLI	Wed, Oct 25, 2017	22.97	22.97	22.18	22.36
2324	NASDAQ	HOLI	Tue, Oct 24, 2017	22.79	23.10	22.64	22.99
2323	NASDAQ	HOLI	Mon, Oct 23, 2017	22.38	23.13	22.34	22.77
2322	NASDAQ	HOLI	Fri, Oct 20, 2017	22.34	22.44	21.69	22.24
2321	NASDAQ	HOLI	Thu, Oct 19, 2017	22.22	22.42	21.72	22.19
2320	NASDAQ	HOLI	Wed, Oct 18, 2017	22.40	22.77	22.40	22.51
2319	NASDAQ	HOLI	Tue, Oct 17, 2017	21.45	22.21	21.40	22.19
2318	NASDAQ	HOLI	Mon, Oct 16, 2017	21.73	21.88	21.21	21.40
2317	NASDAQ	HOLI	Fri, Oct 13, 2017	21.50	21.77	21.08	21.71
2316	NASDAQ	HOLI	Thu, Oct 12, 2017	21.28	21.86	21.26	21.40
2315	NASDAQ	HOLI	Wed, Oct 11, 2017	20.92	21.50	20.76	21.26
2314	NASDAQ	HOLI	Tue, Oct 10, 2017	21.48	21.48	20.74	20.87
2313	NASDAQ	HOLI	Mon, Oct 9, 2017	21.26	21.78	21.23	21.35
2312	NASDAQ	HOLI	Fri, Oct 6, 2017	21.31	21.54	21.11	21.14
2311	NASDAQ	HOLI	Thu, Oct 5, 2017	21.73	21.75	21.41	21.44
2310	NASDAQ	HOLI	Wed, Oct 4, 2017	21.73	21.88	21.58	21.72
2309	NASDAQ	HOLI	Tue, Oct 3, 2017	21.63	21.78	21.38	21.65
2308	NASDAQ	HOLI	Mon, Oct 2, 2017	21.62	21.66	21.30	21.48
2307	NASDAQ	HOLI	Fri, Sep 29, 2017	20.92	21.80	20.90	21.61
2306	NASDAQ	HOLI	Thu, Sep 28, 2017	20.60	20.87	20.47	20.81
2305	NASDAQ	HOLI	Wed, Sep 27, 2017	20.69	20.84	20.35	20.70
2304	NASDAQ	HOLI	Tue, Sep 26, 2017	20.44	20.65	20.35	20.54
2303	NASDAQ	HOLI	Mon, Sep 25, 2017	20.28	20.45	20.18	20.43
2302	NASDAQ	HOLI	Fri, Sep 22, 2017	20.43	20.54	20.07	20.48
2301	NASDAQ	HOLI	Thu, Sep 21, 2017	20.51	20.66	20.24	20.57
2300	NASDAQ	HOLI	Wed, Sep 20, 2017	20.94	21.17	20.11	20.50
2299	NASDAQ	HOLI	Tue, Sep 19, 2017	20.77	21.26	20.71	20.94
2298	NASDAQ	HOLI	Mon, Sep 18, 2017	20.47	20.95	20.47	20.77
2297	NASDAQ	HOLI	Fri, Sep 15, 2017	21.07	21.15	19.86	20.35
2296	NASDAQ	HOLI	Thu, Sep 14, 2017	20.72	21.03	20.65	20.93
2295	NASDAQ	HOLI	Wed, Sep 13, 2017	20.85	20.90	20.59	20.76
2294	NASDAQ	HOLI	Tue, Sep 12, 2017	20.52	20.93	20.52	20.85
2293	NASDAQ	HOLI	Mon, Sep 11, 2017	20.00	20.55	19.98	20.52
2292	NASDAQ	HOLI	Fri, Sep 8, 2017	20.35	20.49	19.86	19.94
2291	NASDAQ	HOLI	Thu, Sep 7, 2017	20.45	20.72	19.97	20.40
2290	NASDAQ	HOLI	Wed, Sep 6, 2017	20.29	20.44	20.17	20.35
2289	NASDAQ	HOLI	Tue, Sep 5, 2017	20.29	20.35	20.02	20.30
2288	NASDAQ	HOLI	Fri, Sep 1, 2017	20.48	20.95	20.37	20.40
2287	NASDAQ	HOLI	Thu, Aug 31, 2017	19.96	20.37	19.88	20.34
2286	NASDAQ	HOLI	Wed, Aug 30, 2017	19.99	20.06	19.81	19.86
2285	NASDAQ	HOLI	Tue, Aug 29, 2017	20.08	20.08	19.80	19.89
2284	NASDAQ	HOLI	Mon, Aug 28, 2017	20.12	20.28	19.70	20.14
2283	NASDAQ	HOLI	Fri, Aug 25, 2017	20.41	20.49	20.11	20.12
2282	NASDAQ	HOLI	Thu, Aug 24, 2017	20.04	20.34	19.86	20.25
2281	NASDAQ	HOLI	Wed, Aug 23, 2017	19.94	20.12	19.92	20.04
2280	NASDAQ	HOLI	Tue, Aug 22, 2017	19.48	20.03	19.42	20.00
2279	NASDAQ	HOLI	Mon, Aug 21, 2017	19.26	19.50	19.21	19.44
2278	NASDAQ	HOLI	Fri, Aug 18, 2017	19.55	19.55	19.13	19.15
2277	NASDAQ	HOLI	Thu, Aug 17, 2017	19.72	19.98	19.52	19.52
2276	NASDAQ	HOLI	Wed, Aug 16, 2017	20.22	20.38	19.68	19.75
2275	NASDAQ	HOLI	Tue, Aug 15, 2017	18.20	20.50	17.90	20.03
2274	NASDAQ	HOLI	Mon, Aug 14, 2017	18.89	19.14	18.88	19.01
2273	NASDAQ	HOLI	Fri, Aug 11, 2017	18.91	19.05	18.71	18.89
2272	NASDAQ	HOLI	Thu, Aug 10, 2017	18.65	19.05	18.41	19.02
2271	NASDAQ	HOLI	Wed, Aug 9, 2017	18.78	18.81	18.52	18.76
2270	NASDAQ	HOLI	Tue, Aug 8, 2017	18.65	19.12	18.46	18.78
2269	NASDAQ	HOLI	Mon, Aug 7, 2017	18.31	18.66	18.31	18.64
2268	NASDAQ	HOLI	Fri, Aug 4, 2017	18.10	18.40	18.02	18.31
2267	NASDAQ	HOLI	Thu, Aug 3, 2017	18.05	18.15	17.79	18.12
2266	NASDAQ	HOLI	Wed, Aug 2, 2017	18.43	18.69	17.95	18.00
2265	NASDAQ	HOLI	Tue, Aug 1, 2017	19.21	19.25	18.37	18.41
2264	NASDAQ	HOLI	Mon, Jul 31, 2017	19.00	19.22	18.73	19.17
2263	NASDAQ	HOLI	Fri, Jul 28, 2017	18.92	19.17	18.62	19.04
2262	NASDAQ	HOLI	Thu, Jul 27, 2017	19.18	19.18	18.80	18.94
2261	NASDAQ	HOLI	Wed, Jul 26, 2017	18.96	19.12	18.82	19.01
2260	NASDAQ	HOLI	Tue, Jul 25, 2017	18.80	18.96	18.39	18.93
2259	NASDAQ	HOLI	Mon, Jul 24, 2017	18.14	18.81	18.14	18.66
2258	NASDAQ	HOLI	Fri, Jul 21, 2017	17.75	18.18	17.69	18.14
2257	NASDAQ	HOLI	Thu, Jul 20, 2017	17.55	17.83	17.45	17.76
2256	NASDAQ	HOLI	Wed, Jul 19, 2017	17.39	17.66	17.36	17.54
2255	NASDAQ	HOLI	Tue, Jul 18, 2017	17.33	17.35	17.01	17.29
2254	NASDAQ	HOLI	Mon, Jul 17, 2017	17.17	17.37	16.99	17.35
2253	NASDAQ	HOLI	Fri, Jul 14, 2017	17.00	17.23	16.95	17.10
2252	NASDAQ	HOLI	Thu, Jul 13, 2017	17.17	17.41	16.88	17.10
2251	NASDAQ	HOLI	Wed, Jul 12, 2017	17.22	17.35	17.02	17.14
2250	NASDAQ	HOLI	Tue, Jul 11, 2017	16.91	17.19	16.91	17.10
2249	NASDAQ	HOLI	Mon, Jul 10, 2017	16.51	16.93	16.47	16.85
2248	NASDAQ	HOLI	Fri, Jul 7, 2017	16.42	16.57	16.29	16.42
2247	NASDAQ	HOLI	Thu, Jul 6, 2017	16.37	16.78	16.31	16.41
2246	NASDAQ	HOLI	Wed, Jul 5, 2017	16.70	16.70	15.84	16.46
2245	NASDAQ	HOLI	Mon, Jul 3, 2017	16.74	16.77	16.48	16.57
2244	NASDAQ	HOLI	Fri, Jun 30, 2017	16.38	16.64	16.27	16.61
2243	NASDAQ	HOLI	Thu, Jun 29, 2017	16.51	16.65	16.07	16.42
2242	NASDAQ	HOLI	Wed, Jun 28, 2017	16.64	16.69	16.34	16.52
2241	NASDAQ	HOLI	Tue, Jun 27, 2017	17.03	17.03	16.54	16.55
2240	NASDAQ	HOLI	Mon, Jun 26, 2017	17.00	17.26	16.96	16.98
2239	NASDAQ	HOLI	Fri, Jun 23, 2017	17.02	17.15	16.89	17.02
2238	NASDAQ	HOLI	Thu, Jun 22, 2017	16.83	17.17	16.66	17.03
2237	NASDAQ	HOLI	Wed, Jun 21, 2017	16.99	17.14	16.79	16.86
2236	NASDAQ	HOLI	Tue, Jun 20, 2017	17.20	17.30	16.88	16.96
2235	NASDAQ	HOLI	Mon, Jun 19, 2017	17.30	17.31	16.85	17.10
2234	NASDAQ	HOLI	Fri, Jun 16, 2017	16.68	17.30	16.51	17.28
2233	NASDAQ	HOLI	Thu, Jun 15, 2017	16.27	16.71	16.08	16.71
2232	NASDAQ	HOLI	Wed, Jun 14, 2017	16.83	17.24	16.20	16.32
2231	NASDAQ	HOLI	Tue, Jun 13, 2017	16.17	16.99	16.17	16.80
2230	NASDAQ	HOLI	Mon, Jun 12, 2017	16.63	16.99	15.91	16.04
2229	NASDAQ	HOLI	Fri, Jun 9, 2017	16.85	16.88	16.37	16.63
2228	NASDAQ	HOLI	Thu, Jun 8, 2017	16.83	17.00	16.68	16.82
2227	NASDAQ	HOLI	Wed, Jun 7, 2017	16.56	16.88	16.56	16.70
2226	NASDAQ	HOLI	Tue, Jun 6, 2017	16.22	16.57	16.08	16.53
2225	NASDAQ	HOLI	Mon, Jun 5, 2017	16.25	16.50	16.20	16.31
2224	NASDAQ	HOLI	Fri, Jun 2, 2017	16.24	16.71	16.24	16.33
2223	NASDAQ	HOLI	Thu, Jun 1, 2017	16.00	16.32	15.99	16.20
2222	NASDAQ	HOLI	Wed, May 31, 2017	16.08	16.08	15.67	15.99
2221	NASDAQ	HOLI	Tue, May 30, 2017	16.21	16.48	15.96	16.01
2220	NASDAQ	HOLI	Fri, May 26, 2017	16.38	16.39	16.04	16.24
2219	NASDAQ	HOLI	Thu, May 25, 2017	16.65	16.86	16.32	16.39
2218	NASDAQ	HOLI	Wed, May 24, 2017	16.96	17.18	16.47	16.54
2217	NASDAQ	HOLI	Tue, May 23, 2017	17.16	17.30	16.88	16.92
2216	NASDAQ	HOLI	Mon, May 22, 2017	16.92	17.18	16.92	17.09
2215	NASDAQ	HOLI	Fri, May 19, 2017	16.56	17.07	16.56	16.88
2214	NASDAQ	HOLI	Thu, May 18, 2017	16.25	16.61	16.10	16.43
2213	NASDAQ	HOLI	Wed, May 17, 2017	16.98	16.98	16.32	16.40
2212	NASDAQ	HOLI	Tue, May 16, 2017	16.72	17.44	16.65	17.19
2211	NASDAQ	HOLI	Mon, May 15, 2017	15.63	16.68	15.62	16.62
2210	NASDAQ	HOLI	Fri, May 12, 2017	15.41	15.94	15.20	15.56
2209	NASDAQ	HOLI	Thu, May 11, 2017	16.05	16.29	15.50	15.74
2208	NASDAQ	HOLI	Wed, May 10, 2017	15.90	16.29	15.85	16.10
2207	NASDAQ	HOLI	Tue, May 9, 2017	15.97	16.13	15.84	15.85
2206	NASDAQ	HOLI	Mon, May 8, 2017	16.13	16.33	15.84	15.89
2205	NASDAQ	HOLI	Fri, May 5, 2017	16.07	16.19	16.05	16.12
2204	NASDAQ	HOLI	Thu, May 4, 2017	16.01	16.11	15.77	16.10
2203	NASDAQ	HOLI	Wed, May 3, 2017	16.08	16.36	16.01	16.06
2202	NASDAQ	HOLI	Tue, May 2, 2017	16.19	16.26	15.55	16.06
2201	NASDAQ	HOLI	Mon, May 1, 2017	16.07	16.24	16.01	16.21
2200	NASDAQ	HOLI	Fri, Apr 28, 2017	16.20	16.25	15.99	16.04
2199	NASDAQ	HOLI	Thu, Apr 27, 2017	16.09	16.23	15.93	16.20
2198	NASDAQ	HOLI	Wed, Apr 26, 2017	15.98	16.13	15.72	16.07
2197	NASDAQ	HOLI	Tue, Apr 25, 2017	15.91	15.98	15.65	15.94
2196	NASDAQ	HOLI	Mon, Apr 24, 2017	15.80	15.97	15.57	15.78
2195	NASDAQ	HOLI	Fri, Apr 21, 2017	15.54	15.68	15.29	15.63
2194	NASDAQ	HOLI	Thu, Apr 20, 2017	15.48	15.78	15.48	15.59
2193	NASDAQ	HOLI	Wed, Apr 19, 2017	15.35	15.44	15.17	15.36
2192	NASDAQ	HOLI	Tue, Apr 18, 2017	15.50	15.57	15.08	15.25
2191	NASDAQ	HOLI	Mon, Apr 17, 2017	15.84	15.84	15.55	15.68
2190	NASDAQ	HOLI	Thu, Apr 13, 2017	15.76	15.88	15.69	15.71
2189	NASDAQ	HOLI	Wed, Apr 12, 2017	15.75	16.02	15.53	15.65
2188	NASDAQ	HOLI	Tue, Apr 11, 2017	15.81	15.95	15.55	15.79
2187	NASDAQ	HOLI	Mon, Apr 10, 2017	15.76	16.12	15.76	15.83
2186	NASDAQ	HOLI	Fri, Apr 7, 2017	16.21	16.59	15.82	15.83
2185	NASDAQ	HOLI	Thu, Apr 6, 2017	16.35	16.57	16.07	16.21
2184	NASDAQ	HOLI	Wed, Apr 5, 2017	16.32	16.62	16.24	16.33
2183	NASDAQ	HOLI	Tue, Apr 4, 2017	16.56	17.03	15.72	16.25
2182	NASDAQ	HOLI	Mon, Apr 3, 2017	16.97	17.05	16.58	16.69
2181	NASDAQ	HOLI	Fri, Mar 31, 2017	16.89	16.95	16.68	16.93
2180	NASDAQ	HOLI	Thu, Mar 30, 2017	16.80	16.96	16.76	16.89
2179	NASDAQ	HOLI	Wed, Mar 29, 2017	16.83	16.98	16.72	16.82
2178	NASDAQ	HOLI	Tue, Mar 28, 2017	16.51	17.01	16.41	16.85
2177	NASDAQ	HOLI	Mon, Mar 27, 2017	16.65	16.84	16.42	16.56
2176	NASDAQ	HOLI	Fri, Mar 24, 2017	16.94	17.06	16.70	16.80
2175	NASDAQ	HOLI	Thu, Mar 23, 2017	16.66	16.97	16.59	16.91
2174	NASDAQ	HOLI	Wed, Mar 22, 2017	17.15	17.22	16.50	16.67
2173	NASDAQ	HOLI	Tue, Mar 21, 2017	17.75	17.80	17.07	17.15
2172	NASDAQ	HOLI	Mon, Mar 20, 2017	17.81	17.94	17.60	17.70
2171	NASDAQ	HOLI	Fri, Mar 17, 2017	17.53	17.86	17.46	17.75
2170	NASDAQ	HOLI	Thu, Mar 16, 2017	17.71	17.93	17.58	17.64
2169	NASDAQ	HOLI	Wed, Mar 15, 2017	18.00	18.03	17.62	17.69
2168	NASDAQ	HOLI	Tue, Mar 14, 2017	18.00	18.00	17.68	17.92
2167	NASDAQ	HOLI	Mon, Mar 13, 2017	17.86	18.07	17.84	18.02
2166	NASDAQ	HOLI	Fri, Mar 10, 2017	17.76	18.12	17.67	17.86
2165	NASDAQ	HOLI	Thu, Mar 9, 2017	17.39	17.83	17.29	17.61
2164	NASDAQ	HOLI	Wed, Mar 8, 2017	17.50	17.72	17.42	17.44
2163	NASDAQ	HOLI	Tue, Mar 7, 2017	17.41	17.68	17.39	17.47
2162	NASDAQ	HOLI	Mon, Mar 6, 2017	17.74	17.78	17.41	17.43
2161	NASDAQ	HOLI	Fri, Mar 3, 2017	18.10	18.24	17.70	17.76
2160	NASDAQ	HOLI	Thu, Mar 2, 2017	17.73	18.27	17.42	18.19
2159	NASDAQ	HOLI	Wed, Mar 1, 2017	17.56	17.83	17.32	17.81
2158	NASDAQ	HOLI	Tue, Feb 28, 2017	17.49	17.56	17.31	17.46
2157	NASDAQ	HOLI	Mon, Feb 27, 2017	17.04	17.54	16.93	17.43
2156	NASDAQ	HOLI	Fri, Feb 24, 2017	16.93	17.19	16.78	17.06
2155	NASDAQ	HOLI	Thu, Feb 23, 2017	17.27	17.36	17.06	17.17
2154	NASDAQ	HOLI	Wed, Feb 22, 2017	17.32	17.58	17.20	17.24
2153	NASDAQ	HOLI	Tue, Feb 21, 2017	17.47	17.56	17.31	17.33
2152	NASDAQ	HOLI	Fri, Feb 17, 2017	16.97	17.54	16.90	17.42
2151	NASDAQ	HOLI	Thu, Feb 16, 2017	17.32	17.58	17.17	17.19
2150	NASDAQ	HOLI	Wed, Feb 15, 2017	16.50	17.85	16.50	17.49
2149	NASDAQ	HOLI	Tue, Feb 14, 2017	17.90	17.90	17.61	17.74
2148	NASDAQ	HOLI	Mon, Feb 13, 2017	17.88	18.20	17.64	17.84
2147	NASDAQ	HOLI	Fri, Feb 10, 2017	17.65	17.88	17.57	17.83
2146	NASDAQ	HOLI	Thu, Feb 9, 2017	17.41	17.94	17.41	17.63
2145	NASDAQ	HOLI	Wed, Feb 8, 2017	17.13	17.38	16.95	17.35
2144	NASDAQ	HOLI	Tue, Feb 7, 2017	17.10	17.22	16.85	17.04
2143	NASDAQ	HOLI	Mon, Feb 6, 2017	17.11	17.32	17.00	17.07
2142	NASDAQ	HOLI	Fri, Feb 3, 2017	17.11	17.17	16.74	17.07
2141	NASDAQ	HOLI	Thu, Feb 2, 2017	17.00	17.28	16.92	17.11
2140	NASDAQ	HOLI	Wed, Feb 1, 2017	17.00	17.26	16.94	17.06
2139	NASDAQ	HOLI	Tue, Jan 31, 2017	16.50	16.93	16.34	16.90
2138	NASDAQ	HOLI	Mon, Jan 30, 2017	16.79	16.94	16.21	16.56
2137	NASDAQ	HOLI	Fri, Jan 27, 2017	17.51	17.51	16.66	16.76
2136	NASDAQ	HOLI	Thu, Jan 26, 2017	17.71	17.73	17.43	17.48
2135	NASDAQ	HOLI	Wed, Jan 25, 2017	17.79	17.91	17.50	17.64
2134	NASDAQ	HOLI	Tue, Jan 24, 2017	17.35	17.95	17.25	17.80
2133	NASDAQ	HOLI	Mon, Jan 23, 2017	17.65	17.65	17.22	17.25
2132	NASDAQ	HOLI	Fri, Jan 20, 2017	17.65	17.88	17.29	17.67
2131	NASDAQ	HOLI	Thu, Jan 19, 2017	17.56	18.00	17.44	17.81
2130	NASDAQ	HOLI	Wed, Jan 18, 2017	17.20	17.64	16.86	17.51
2129	NASDAQ	HOLI	Tue, Jan 17, 2017	18.76	19.05	16.53	17.18
2128	NASDAQ	HOLI	Fri, Jan 13, 2017	19.19	19.52	18.67	19.18
2127	NASDAQ	HOLI	Thu, Jan 12, 2017	18.90	19.20	18.78	19.09
2126	NASDAQ	HOLI	Wed, Jan 11, 2017	18.92	19.04	18.73	18.99
2125	NASDAQ	HOLI	Tue, Jan 10, 2017	18.79	18.95	18.56	18.88
2124	NASDAQ	HOLI	Mon, Jan 9, 2017	18.32	18.78	18.29	18.66
2123	NASDAQ	HOLI	Fri, Jan 6, 2017	18.80	18.80	18.34	18.36
2122	NASDAQ	HOLI	Thu, Jan 5, 2017	18.99	19.12	18.63	18.80
2121	NASDAQ	HOLI	Wed, Jan 4, 2017	18.56	19.05	18.26	18.90
2120	NASDAQ	HOLI	Tue, Jan 3, 2017	18.50	18.85	18.25	18.49
2119	NASDAQ	HOLI	Fri, Dec 30, 2016	18.43	18.43	18.01	18.32
2118	NASDAQ	HOLI	Thu, Dec 29, 2016	17.96	18.54	17.96	18.45
2117	NASDAQ	HOLI	Wed, Dec 28, 2016	18.48	18.65	17.86	17.89
2116	NASDAQ	HOLI	Tue, Dec 27, 2016	18.41	18.87	18.25	18.37
2115	NASDAQ	HOLI	Fri, Dec 23, 2016	18.52	18.62	18.40	18.44
2114	NASDAQ	HOLI	Thu, Dec 22, 2016	18.92	18.92	18.38	18.59
2113	NASDAQ	HOLI	Wed, Dec 21, 2016	18.77	19.01	18.68	18.85
2112	NASDAQ	HOLI	Tue, Dec 20, 2016	18.79	18.84	18.45	18.74
2111	NASDAQ	HOLI	Mon, Dec 19, 2016	18.63	18.81	18.42	18.69
2110	NASDAQ	HOLI	Fri, Dec 16, 2016	18.50	18.92	18.38	18.63
2109	NASDAQ	HOLI	Thu, Dec 15, 2016	18.92	19.39	18.55	18.65
2108	NASDAQ	HOLI	Wed, Dec 14, 2016	19.25	19.47	18.91	18.94
2107	NASDAQ	HOLI	Tue, Dec 13, 2016	19.90	20.00	19.19	19.20
2106	NASDAQ	HOLI	Mon, Dec 12, 2016	20.00	20.00	19.53	19.74
2105	NASDAQ	HOLI	Fri, Dec 9, 2016	19.90	20.53	19.90	20.09
2104	NASDAQ	HOLI	Thu, Dec 8, 2016	19.69	20.10	19.60	19.94
2103	NASDAQ	HOLI	Wed, Dec 7, 2016	19.08	19.82	18.99	19.75
2102	NASDAQ	HOLI	Tue, Dec 6, 2016	19.05	19.08	18.61	18.98
2101	NASDAQ	HOLI	Mon, Dec 5, 2016	18.53	19.02	18.53	18.98
2100	NASDAQ	HOLI	Fri, Dec 2, 2016	19.07	19.42	18.39	18.60
2099	NASDAQ	HOLI	Thu, Dec 1, 2016	18.88	19.16	18.84	19.07
2098	NASDAQ	HOLI	Wed, Nov 30, 2016	18.76	18.92	18.56	18.86
2097	NASDAQ	HOLI	Tue, Nov 29, 2016	19.38	19.51	18.85	18.88
2096	NASDAQ	HOLI	Mon, Nov 28, 2016	19.73	19.73	19.22	19.24
2095	NASDAQ	HOLI	Fri, Nov 25, 2016	19.35	19.71	19.25	19.67
2094	NASDAQ	HOLI	Wed, Nov 23, 2016	19.00	19.46	18.89	19.25
2093	NASDAQ	HOLI	Tue, Nov 22, 2016	19.00	19.19	18.81	19.00
2092	NASDAQ	HOLI	Mon, Nov 21, 2016	18.33	19.02	18.33	18.86
2091	NASDAQ	HOLI	Fri, Nov 18, 2016	18.53	18.55	18.05	18.19
2090	NASDAQ	HOLI	Thu, Nov 17, 2016	18.55	18.96	18.36	18.45
2089	NASDAQ	HOLI	Wed, Nov 16, 2016	17.40	18.69	17.40	18.42
2088	NASDAQ	HOLI	Tue, Nov 15, 2016	18.70	19.13	17.13	18.54
2087	NASDAQ	HOLI	Mon, Nov 14, 2016	19.99	20.01	19.54	19.73
2086	NASDAQ	HOLI	Fri, Nov 11, 2016	19.35	19.73	19.35	19.65
2085	NASDAQ	HOLI	Thu, Nov 10, 2016	19.39	19.98	19.39	19.54
2084	NASDAQ	HOLI	Wed, Nov 9, 2016	19.35	19.44	18.85	19.40
2083	NASDAQ	HOLI	Tue, Nov 8, 2016	19.85	20.00	19.26	19.60
2082	NASDAQ	HOLI	Mon, Nov 7, 2016	20.16	20.37	19.95	20.00
2081	NASDAQ	HOLI	Fri, Nov 4, 2016	19.46	20.23	19.46	20.02
2080	NASDAQ	HOLI	Thu, Nov 3, 2016	19.49	19.66	19.35	19.38
2079	NASDAQ	HOLI	Wed, Nov 2, 2016	19.77	19.89	19.39	19.42
2078	NASDAQ	HOLI	Tue, Nov 1, 2016	20.10	20.39	19.81	19.90
2077	NASDAQ	HOLI	Mon, Oct 31, 2016	19.87	20.10	19.68	19.91
2076	NASDAQ	HOLI	Fri, Oct 28, 2016	20.28	20.49	19.87	19.88
2075	NASDAQ	HOLI	Thu, Oct 27, 2016	20.54	20.57	20.33	20.41
2074	NASDAQ	HOLI	Wed, Oct 26, 2016	20.46	20.79	20.30	20.52
2073	NASDAQ	HOLI	Tue, Oct 25, 2016	20.94	21.00	20.63	20.69
2072	NASDAQ	HOLI	Mon, Oct 24, 2016	20.64	21.01	20.60	20.95
2071	NASDAQ	HOLI	Fri, Oct 21, 2016	20.85	20.95	20.57	20.62
2070	NASDAQ	HOLI	Thu, Oct 20, 2016	20.77	20.97	20.71	20.90
2069	NASDAQ	HOLI	Wed, Oct 19, 2016	20.55	20.94	20.23	20.88
2068	NASDAQ	HOLI	Tue, Oct 18, 2016	20.74	20.86	20.54	20.61
2067	NASDAQ	HOLI	Mon, Oct 17, 2016	21.29	21.37	20.58	20.58
2066	NASDAQ	HOLI	Fri, Oct 14, 2016	21.23	21.71	21.23	21.45
2065	NASDAQ	HOLI	Thu, Oct 13, 2016	21.04	21.12	20.51	21.09
2064	NASDAQ	HOLI	Wed, Oct 12, 2016	21.27	21.51	21.10	21.21
2063	NASDAQ	HOLI	Tue, Oct 11, 2016	22.01	22.32	21.25	21.33
2062	NASDAQ	HOLI	Mon, Oct 10, 2016	22.74	22.74	21.93	22.12
2061	NASDAQ	HOLI	Fri, Oct 7, 2016	22.75	22.90	22.56	22.84
2060	NASDAQ	HOLI	Thu, Oct 6, 2016	22.82	22.82	22.56	22.76
2059	NASDAQ	HOLI	Wed, Oct 5, 2016	23.22	23.22	22.74	22.80
2058	NASDAQ	HOLI	Tue, Oct 4, 2016	22.91	23.18	22.87	23.09
2057	NASDAQ	HOLI	Mon, Oct 3, 2016	22.25	23.00	22.25	22.83
2056	NASDAQ	HOLI	Fri, Sep 30, 2016	23.21	23.21	22.16	22.17
2055	NASDAQ	HOLI	Thu, Sep 29, 2016	22.94	23.55	22.94	23.21
2054	NASDAQ	HOLI	Wed, Sep 28, 2016	23.00	23.22	22.58	22.87
2053	NASDAQ	HOLI	Tue, Sep 27, 2016	22.81	23.12	22.79	23.02
2052	NASDAQ	HOLI	Mon, Sep 26, 2016	22.38	22.65	22.37	22.60
2051	NASDAQ	HOLI	Fri, Sep 23, 2016	21.84	22.41	21.84	22.28
2050	NASDAQ	HOLI	Thu, Sep 22, 2016	21.98	22.00	21.81	21.88
2049	NASDAQ	HOLI	Wed, Sep 21, 2016	21.86	21.91	21.72	21.86
2048	NASDAQ	HOLI	Tue, Sep 20, 2016	21.80	21.96	21.51	21.69
2047	NASDAQ	HOLI	Mon, Sep 19, 2016	21.43	21.80	21.35	21.75
2046	NASDAQ	HOLI	Fri, Sep 16, 2016	21.09	21.50	21.02	21.47
2045	NASDAQ	HOLI	Thu, Sep 15, 2016	20.86	21.19	20.86	21.07
2044	NASDAQ	HOLI	Wed, Sep 14, 2016	21.43	21.50	20.73	20.78
2043	NASDAQ	HOLI	Tue, Sep 13, 2016	21.23	21.44	20.95	21.31
2042	NASDAQ	HOLI	Mon, Sep 12, 2016	20.83	21.51	20.83	21.47
2041	NASDAQ	HOLI	Fri, Sep 9, 2016	21.62	21.68	20.85	21.03
2040	NASDAQ	HOLI	Thu, Sep 8, 2016	21.84	21.84	21.47	21.73
2039	NASDAQ	HOLI	Wed, Sep 7, 2016	21.30	21.80	21.25	21.80
2038	NASDAQ	HOLI	Tue, Sep 6, 2016	21.20	21.50	21.20	21.30
2037	NASDAQ	HOLI	Fri, Sep 2, 2016	21.46	21.46	20.83	21.02
2036	NASDAQ	HOLI	Thu, Sep 1, 2016	21.39	21.40	20.80	21.32
2035	NASDAQ	HOLI	Wed, Aug 31, 2016	21.08	21.31	20.72	21.29
2034	NASDAQ	HOLI	Tue, Aug 30, 2016	20.82	21.21	20.77	21.19
2033	NASDAQ	HOLI	Mon, Aug 29, 2016	20.63	20.90	20.63	20.74
2032	NASDAQ	HOLI	Fri, Aug 26, 2016	20.63	20.94	20.46	20.62
2031	NASDAQ	HOLI	Thu, Aug 25, 2016	20.59	20.65	20.43	20.53
2030	NASDAQ	HOLI	Wed, Aug 24, 2016	20.60	20.76	20.56	20.69
2029	NASDAQ	HOLI	Tue, Aug 23, 2016	20.92	21.04	20.69	20.71
2028	NASDAQ	HOLI	Mon, Aug 22, 2016	20.05	21.04	20.05	20.92
2027	NASDAQ	HOLI	Fri, Aug 19, 2016	20.89	21.03	20.89	21.00
2026	NASDAQ	HOLI	Thu, Aug 18, 2016	21.11	21.11	20.44	20.97
2025	NASDAQ	HOLI	Wed, Aug 17, 2016	21.11	21.11	20.82	21.03
2024	NASDAQ	HOLI	Tue, Aug 16, 2016	20.50	21.12	20.46	21.03
2023	NASDAQ	HOLI	Mon, Aug 15, 2016	20.74	21.25	20.44	20.68
2022	NASDAQ	HOLI	Fri, Aug 12, 2016	20.57	20.96	20.52	20.63
2021	NASDAQ	HOLI	Thu, Aug 11, 2016	20.66	20.66	19.56	20.46
2020	NASDAQ	HOLI	Wed, Aug 10, 2016	20.93	20.99	20.61	20.61
2019	NASDAQ	HOLI	Tue, Aug 9, 2016	20.49	21.00	20.40	20.85
2018	NASDAQ	HOLI	Mon, Aug 8, 2016	19.94	20.50	19.80	20.47
2017	NASDAQ	HOLI	Fri, Aug 5, 2016	19.50	19.88	19.46	19.80
2016	NASDAQ	HOLI	Thu, Aug 4, 2016	19.56	19.72	19.50	19.57
2015	NASDAQ	HOLI	Wed, Aug 3, 2016	19.25	19.55	19.14	19.51
2014	NASDAQ	HOLI	Tue, Aug 2, 2016	19.58	19.58	19.12	19.34
2013	NASDAQ	HOLI	Mon, Aug 1, 2016	19.42	19.66	19.32	19.63
2012	NASDAQ	HOLI	Fri, Jul 29, 2016	20.12	20.12	19.52	19.59
2011	NASDAQ	HOLI	Thu, Jul 28, 2016	19.75	20.48	19.61	20.12
2010	NASDAQ	HOLI	Wed, Jul 27, 2016	19.60	19.99	19.60	19.88
2009	NASDAQ	HOLI	Tue, Jul 26, 2016	19.66	19.81	19.59	19.68
2008	NASDAQ	HOLI	Mon, Jul 25, 2016	19.32	19.73	19.32	19.67
2007	NASDAQ	HOLI	Fri, Jul 22, 2016	19.00	19.33	19.00	19.27
2006	NASDAQ	HOLI	Thu, Jul 21, 2016	19.08	19.40	19.02	19.28
2005	NASDAQ	HOLI	Wed, Jul 20, 2016	19.86	19.97	19.01	19.17
2004	NASDAQ	HOLI	Tue, Jul 19, 2016	20.14	20.46	19.77	19.80
2003	NASDAQ	HOLI	Mon, Jul 18, 2016	19.28	20.21	19.28	20.20
2002	NASDAQ	HOLI	Fri, Jul 15, 2016	18.97	19.63	18.97	19.46
2001	NASDAQ	HOLI	Thu, Jul 14, 2016	19.00	19.42	18.75	18.80
2000	NASDAQ	HOLI	Wed, Jul 13, 2016	18.55	18.98	18.55	18.87
1999	NASDAQ	HOLI	Tue, Jul 12, 2016	17.82	18.60	17.80	18.53
1998	NASDAQ	HOLI	Mon, Jul 11, 2016	17.74	17.86	17.44	17.54
1997	NASDAQ	HOLI	Fri, Jul 8, 2016	17.49	17.89	17.35	17.63
1996	NASDAQ	HOLI	Thu, Jul 7, 2016	16.67	17.50	16.67	17.29
1995	NASDAQ	HOLI	Wed, Jul 6, 2016	16.90	17.07	16.23	16.95
1994	NASDAQ	HOLI	Tue, Jul 5, 2016	17.13	17.22	16.89	17.10
1993	NASDAQ	HOLI	Fri, Jul 1, 2016	17.30	17.46	16.99	17.37
1992	NASDAQ	HOLI	Thu, Jun 30, 2016	16.76	17.37	16.24	17.37
1991	NASDAQ	HOLI	Wed, Jun 29, 2016	17.03	17.07	16.67	16.75
1990	NASDAQ	HOLI	Tue, Jun 28, 2016	17.18	17.28	16.70	16.77
1989	NASDAQ	HOLI	Mon, Jun 27, 2016	17.38	17.38	16.57	16.76
1988	NASDAQ	HOLI	Fri, Jun 24, 2016	17.92	17.94	16.79	16.89
1987	NASDAQ	HOLI	Thu, Jun 23, 2016	17.85	18.51	17.67	18.49
1986	NASDAQ	HOLI	Wed, Jun 22, 2016	17.78	17.79	17.62	17.66
1985	NASDAQ	HOLI	Tue, Jun 21, 2016	17.59	17.81	17.54	17.67
1984	NASDAQ	HOLI	Mon, Jun 20, 2016	17.37	17.55	17.12	17.47
1983	NASDAQ	HOLI	Fri, Jun 17, 2016	17.26	17.39	17.10	17.12
1982	NASDAQ	HOLI	Thu, Jun 16, 2016	16.88	17.44	16.81	17.34
1981	NASDAQ	HOLI	Wed, Jun 15, 2016	17.08	17.14	16.96	17.05
1980	NASDAQ	HOLI	Tue, Jun 14, 2016	17.07	17.13	16.92	16.98
1979	NASDAQ	HOLI	Mon, Jun 13, 2016	17.15	17.32	16.72	17.01
1978	NASDAQ	HOLI	Fri, Jun 10, 2016	17.36	17.83	17.21	17.39
1977	NASDAQ	HOLI	Thu, Jun 9, 2016	17.39	19.00	17.39	17.71
1976	NASDAQ	HOLI	Wed, Jun 8, 2016	17.12	17.58	17.05	17.53
1975	NASDAQ	HOLI	Tue, Jun 7, 2016	17.73	17.83	17.18	17.25
1974	NASDAQ	HOLI	Mon, Jun 6, 2016	16.78	17.66	16.56	17.58
1973	NASDAQ	HOLI	Fri, Jun 3, 2016	16.64	16.90	16.26	16.83
1972	NASDAQ	HOLI	Thu, Jun 2, 2016	16.89	16.90	16.51	16.89
1971	NASDAQ	HOLI	Wed, Jun 1, 2016	16.80	17.16	16.80	17.03
1970	NASDAQ	HOLI	Tue, May 31, 2016	17.35	17.41	16.97	16.99
1969	NASDAQ	HOLI	Fri, May 27, 2016	17.09	17.38	16.85	17.21
1968	NASDAQ	HOLI	Thu, May 26, 2016	16.84	17.15	16.73	17.04
1967	NASDAQ	HOLI	Wed, May 25, 2016	16.86	16.98	16.63	16.76
1966	NASDAQ	HOLI	Tue, May 24, 2016	17.13	17.13	16.57	16.94
1965	NASDAQ	HOLI	Mon, May 23, 2016	16.78	16.90	16.46	16.63
1964	NASDAQ	HOLI	Fri, May 20, 2016	16.09	16.75	16.09	16.74
1963	NASDAQ	HOLI	Thu, May 19, 2016	16.54	16.92	15.93	15.95
1962	NASDAQ	HOLI	Wed, May 18, 2016	17.60	17.63	15.69	16.50
1961	NASDAQ	HOLI	Tue, May 17, 2016	18.41	18.85	17.57	17.73
1960	NASDAQ	HOLI	Mon, May 16, 2016	17.80	18.62	17.50	18.52
1959	NASDAQ	HOLI	Fri, May 13, 2016	18.05	18.45	17.57	17.66
1958	NASDAQ	HOLI	Thu, May 12, 2016	18.07	18.20	17.91	18.02
1957	NASDAQ	HOLI	Wed, May 11, 2016	18.13	18.34	17.92	17.96
1956	NASDAQ	HOLI	Tue, May 10, 2016	18.03	18.29	17.84	18.28
1955	NASDAQ	HOLI	Mon, May 9, 2016	18.00	18.24	17.83	17.88
1954	NASDAQ	HOLI	Fri, May 6, 2016	17.87	18.16	17.78	18.08
1953	NASDAQ	HOLI	Thu, May 5, 2016	18.47	18.66	18.01	18.03
1952	NASDAQ	HOLI	Wed, May 4, 2016	17.70	18.67	17.70	18.26
1951	NASDAQ	HOLI	Tue, May 3, 2016	18.60	18.60	17.69	17.83
1950	NASDAQ	HOLI	Mon, May 2, 2016	19.14	19.14	18.65	18.69
1949	NASDAQ	HOLI	Fri, Apr 29, 2016	19.92	19.95	19.03	19.17
1948	NASDAQ	HOLI	Thu, Apr 28, 2016	20.16	20.32	18.57	19.80
1947	NASDAQ	HOLI	Wed, Apr 27, 2016	20.44	20.71	20.34	20.60
1946	NASDAQ	HOLI	Tue, Apr 26, 2016	20.40	20.81	20.40	20.56
1945	NASDAQ	HOLI	Mon, Apr 25, 2016	20.49	21.13	20.33	20.38
1944	NASDAQ	HOLI	Fri, Apr 22, 2016	20.33	20.70	20.14	20.70
1943	NASDAQ	HOLI	Thu, Apr 21, 2016	20.45	20.59	20.16	20.44
1942	NASDAQ	HOLI	Wed, Apr 20, 2016	20.60	20.87	20.31	20.56
1941	NASDAQ	HOLI	Tue, Apr 19, 2016	20.38	20.89	20.38	20.63
1940	NASDAQ	HOLI	Mon, Apr 18, 2016	20.85	20.85	20.36	20.39
1939	NASDAQ	HOLI	Fri, Apr 15, 2016	20.44	20.85	20.25	20.80
1938	NASDAQ	HOLI	Thu, Apr 14, 2016	20.21	20.47	20.07	20.35
1937	NASDAQ	HOLI	Wed, Apr 13, 2016	20.54	20.54	19.91	20.30
1936	NASDAQ	HOLI	Tue, Apr 12, 2016	19.92	20.04	19.72	19.94
1935	NASDAQ	HOLI	Mon, Apr 11, 2016	20.28	20.86	19.76	19.92
1934	NASDAQ	HOLI	Fri, Apr 8, 2016	20.38	20.38	19.92	20.06
1933	NASDAQ	HOLI	Thu, Apr 7, 2016	20.01	20.44	19.93	20.08
1932	NASDAQ	HOLI	Wed, Apr 6, 2016	20.05	20.26	19.69	20.22
1931	NASDAQ	HOLI	Tue, Apr 5, 2016	20.63	20.63	20.63	20.05
1930	NASDAQ	HOLI	Mon, Apr 4, 2016	20.82	20.82	20.40	20.63
1929	NASDAQ	HOLI	Fri, Apr 1, 2016	20.74	20.91	20.25	20.80
1928	NASDAQ	HOLI	Thu, Mar 31, 2016	21.08	21.39	20.88	21.10
1927	NASDAQ	HOLI	Wed, Mar 30, 2016	21.72	21.73	21.03	21.10
1926	NASDAQ	HOLI	Tue, Mar 29, 2016	20.58	21.81	20.48	20.69
1925	NASDAQ	HOLI	Mon, Mar 28, 2016	21.50	21.50	20.74	20.79
1924	NASDAQ	HOLI	Thu, Mar 24, 2016	21.30	21.30	21.30	21.23
1923	NASDAQ	HOLI	Wed, Mar 23, 2016	21.00	21.35	20.53	21.30
1922	NASDAQ	HOLI	Tue, Mar 22, 2016	21.00	21.95	20.92	21.22
1921	NASDAQ	HOLI	Mon, Mar 21, 2016	20.36	21.50	19.90	21.24
1920	NASDAQ	HOLI	Fri, Mar 18, 2016	19.90	20.72	19.22	20.42
1919	NASDAQ	HOLI	Thu, Mar 17, 2016	19.49	19.76	19.29	19.70
1918	NASDAQ	HOLI	Wed, Mar 16, 2016	18.81	19.61	18.81	19.47
1917	NASDAQ	HOLI	Tue, Mar 15, 2016	19.08	19.08	19.08	18.86
1916	NASDAQ	HOLI	Mon, Mar 14, 2016	18.99	19.27	18.84	19.08
1915	NASDAQ	HOLI	Fri, Mar 11, 2016	19.88	19.88	19.88	19.15
1914	NASDAQ	HOLI	Thu, Mar 10, 2016	19.46	19.46	19.46	19.88
1913	NASDAQ	HOLI	Wed, Mar 9, 2016	19.00	19.57	18.93	18.94
1912	NASDAQ	HOLI	Tue, Mar 8, 2016	19.24	19.24	19.24	19.24
1911	NASDAQ	HOLI	Mon, Mar 7, 2016	20.76	20.82	19.01	19.24
1910	NASDAQ	HOLI	Fri, Mar 4, 2016	20.86	21.00	20.50	21.00
1909	NASDAQ	HOLI	Thu, Mar 3, 2016	19.99	19.99	19.99	20.75
1908	NASDAQ	HOLI	Wed, Mar 2, 2016	19.82	20.56	19.36	19.60
1907	NASDAQ	HOLI	Tue, Mar 1, 2016	19.14	19.74	18.90	18.81
1906	NASDAQ	HOLI	Mon, Feb 29, 2016	18.54	18.88	18.44	18.58
1905	NASDAQ	HOLI	Fri, Feb 26, 2016	18.43	18.93	18.40	18.58
1904	NASDAQ	HOLI	Thu, Feb 25, 2016	18.08	19.18	17.99	18.39
1903	NASDAQ	HOLI	Wed, Feb 24, 2016	17.51	18.30	17.10	18.26
1902	NASDAQ	HOLI	Tue, Feb 23, 2016	18.00	18.59	17.61	17.74
1901	NASDAQ	HOLI	Mon, Feb 22, 2016	18.79	18.94	18.00	18.03
1900	NASDAQ	HOLI	Fri, Feb 19, 2016	17.78	18.49	17.64	18.42
1899	NASDAQ	HOLI	Thu, Feb 18, 2016	18.24	18.29	17.50	18.09
1898	NASDAQ	HOLI	Wed, Feb 17, 2016	18.58	18.58	18.26	18.33
1897	NASDAQ	HOLI	Tue, Feb 16, 2016	18.17	18.45	17.89	18.34
1896	NASDAQ	HOLI	Fri, Feb 12, 2016	17.44	17.83	16.55	17.74
1895	NASDAQ	HOLI	Thu, Feb 11, 2016	17.56	17.93	17.02	17.23
1894	NASDAQ	HOLI	Wed, Feb 10, 2016	18.23	18.54	17.97	18.04
1893	NASDAQ	HOLI	Tue, Feb 9, 2016	18.00	18.22	17.88	18.05
1892	NASDAQ	HOLI	Mon, Feb 8, 2016	18.18	18.35	17.87	18.21
1891	NASDAQ	HOLI	Fri, Feb 5, 2016	18.94	18.94	18.41	18.54
1890	NASDAQ	HOLI	Thu, Feb 4, 2016	19.19	20.64	18.49	18.78
1889	NASDAQ	HOLI	Wed, Feb 3, 2016	17.47	17.47	16.55	17.06
1888	NASDAQ	HOLI	Tue, Feb 2, 2016	17.48	17.70	17.02	17.22
1887	NASDAQ	HOLI	Mon, Feb 1, 2016	18.21	18.66	17.47	17.63
1886	NASDAQ	HOLI	Fri, Jan 29, 2016	17.67	18.45	17.56	18.41
1885	NASDAQ	HOLI	Thu, Jan 28, 2016	18.21	18.26	17.35	17.43
1884	NASDAQ	HOLI	Wed, Jan 27, 2016	17.73	18.05	17.46	17.91
1883	NASDAQ	HOLI	Tue, Jan 26, 2016	17.51	18.35	17.51	17.87
1882	NASDAQ	HOLI	Mon, Jan 25, 2016	17.35	17.67	17.14	17.48
1881	NASDAQ	HOLI	Fri, Jan 22, 2016	17.44	17.69	17.20	17.36
1880	NASDAQ	HOLI	Thu, Jan 21, 2016	16.91	17.49	16.68	17.16
1879	NASDAQ	HOLI	Wed, Jan 20, 2016	16.41	16.73	15.74	16.55
1878	NASDAQ	HOLI	Tue, Jan 19, 2016	15.86	17.34	15.50	17.00
1877	NASDAQ	HOLI	Fri, Jan 15, 2016	16.28	16.31	15.00	15.21
1876	NASDAQ	HOLI	Thu, Jan 14, 2016	16.77	16.98	16.26	16.78
1875	NASDAQ	HOLI	Wed, Jan 13, 2016	17.41	17.50	16.58	16.77
1874	NASDAQ	HOLI	Tue, Jan 12, 2016	17.20	17.63	17.10	17.38
1873	NASDAQ	HOLI	Mon, Jan 11, 2016	15.85	17.52	15.85	17.10
1872	NASDAQ	HOLI	Fri, Jan 8, 2016	17.90	18.56	16.69	17.64
1871	NASDAQ	HOLI	Thu, Jan 7, 2016	18.50	18.89	17.70	17.89
1870	NASDAQ	HOLI	Wed, Jan 6, 2016	19.57	19.75	18.52	18.95
1869	NASDAQ	HOLI	Tue, Jan 5, 2016	21.63	21.94	19.88	19.91
1868	NASDAQ	HOLI	Mon, Jan 4, 2016	21.95	22.12	21.62	21.74
1867	NASDAQ	HOLI	Thu, Dec 31, 2015	22.20	22.25	22.07	22.18
1866	NASDAQ	HOLI	Wed, Dec 30, 2015	22.50	22.70	22.14	22.21
1865	NASDAQ	HOLI	Tue, Dec 29, 2015	22.30	22.67	22.10	22.56
1864	NASDAQ	HOLI	Mon, Dec 28, 2015	22.08	22.26	21.62	22.19
1863	NASDAQ	HOLI	Thu, Dec 24, 2015	22.12	22.45	22.12	22.19
1862	NASDAQ	HOLI	Wed, Dec 23, 2015	22.06	22.45	22.01	22.21
1861	NASDAQ	HOLI	Tue, Dec 22, 2015	22.33	22.91	21.78	21.96
1860	NASDAQ	HOLI	Mon, Dec 21, 2015	22.00	22.76	21.40	22.21
1859	NASDAQ	HOLI	Fri, Dec 18, 2015	21.62	22.30	20.94	21.19
1858	NASDAQ	HOLI	Thu, Dec 17, 2015	22.30	22.45	21.89	21.89
1857	NASDAQ	HOLI	Wed, Dec 16, 2015	21.74	22.81	21.68	22.60
1856	NASDAQ	HOLI	Tue, Dec 15, 2015	21.98	22.27	21.35	21.49
1855	NASDAQ	HOLI	Mon, Dec 14, 2015	22.00	22.15	21.70	21.99
1854	NASDAQ	HOLI	Fri, Dec 11, 2015	21.49	22.07	21.46	21.81
1853	NASDAQ	HOLI	Thu, Dec 10, 2015	21.25	22.09	21.11	21.78
1852	NASDAQ	HOLI	Wed, Dec 9, 2015	21.18	21.57	21.00	21.25
1851	NASDAQ	HOLI	Tue, Dec 8, 2015	21.16	21.43	21.01	21.27
1850	NASDAQ	HOLI	Mon, Dec 7, 2015	21.34	21.78	20.89	21.53
1849	NASDAQ	HOLI	Fri, Dec 4, 2015	20.91	21.58	20.72	21.58
1848	NASDAQ	HOLI	Thu, Dec 3, 2015	20.66	21.35	20.52	20.92
1847	NASDAQ	HOLI	Wed, Dec 2, 2015	20.75	21.09	20.42	20.51
1846	NASDAQ	HOLI	Tue, Dec 1, 2015	20.68	20.86	20.31	20.76
1845	NASDAQ	HOLI	Mon, Nov 30, 2015	20.02	20.65	19.96	20.59
1844	NASDAQ	HOLI	Fri, Nov 27, 2015	20.12	20.29	19.88	20.03
1843	NASDAQ	HOLI	Wed, Nov 25, 2015	19.41	20.18	19.37	20.16
1842	NASDAQ	HOLI	Tue, Nov 24, 2015	19.26	19.61	19.26	19.36
1841	NASDAQ	HOLI	Mon, Nov 23, 2015	19.81	19.95	19.34	19.42
1840	NASDAQ	HOLI	Fri, Nov 20, 2015	20.14	20.15	19.75	19.86
1839	NASDAQ	HOLI	Thu, Nov 19, 2015	20.04	20.35	19.90	20.00
1838	NASDAQ	HOLI	Wed, Nov 18, 2015	19.80	20.10	19.52	19.99
1837	NASDAQ	HOLI	Tue, Nov 17, 2015	19.94	20.28	19.67	19.83
1836	NASDAQ	HOLI	Mon, Nov 16, 2015	20.01	20.01	19.27	19.87
1835	NASDAQ	HOLI	Fri, Nov 13, 2015	20.20	20.81	19.31	19.87
1834	NASDAQ	HOLI	Thu, Nov 12, 2015	20.76	21.33	20.38	20.70
1833	NASDAQ	HOLI	Wed, Nov 11, 2015	21.36	21.36	20.58	20.68
1832	NASDAQ	HOLI	Tue, Nov 10, 2015	21.36	21.88	21.10	21.29
1831	NASDAQ	HOLI	Mon, Nov 9, 2015	21.38	21.48	21.05	21.41
1830	NASDAQ	HOLI	Fri, Nov 6, 2015	21.00	21.98	20.98	21.53
1829	NASDAQ	HOLI	Thu, Nov 5, 2015	21.26	21.60	21.07	21.35
1828	NASDAQ	HOLI	Wed, Nov 4, 2015	21.61	21.65	21.22	21.37
1827	NASDAQ	HOLI	Tue, Nov 3, 2015	21.70	21.89	21.39	21.45
1826	NASDAQ	HOLI	Mon, Nov 2, 2015	21.38	21.76	21.31	21.60
1825	NASDAQ	HOLI	Fri, Oct 30, 2015	20.93	21.48	20.89	21.39
1824	NASDAQ	HOLI	Thu, Oct 29, 2015	20.47	21.06	20.47	20.78
1823	NASDAQ	HOLI	Wed, Oct 28, 2015	20.09	20.77	20.06	20.54
1822	NASDAQ	HOLI	Tue, Oct 27, 2015	19.81	20.32	19.69	20.17
1821	NASDAQ	HOLI	Mon, Oct 26, 2015	20.96	20.96	19.79	19.83
1820	NASDAQ	HOLI	Fri, Oct 23, 2015	21.02	21.41	20.71	20.95
1819	NASDAQ	HOLI	Thu, Oct 22, 2015	20.13	20.70	19.63	20.68
1818	NASDAQ	HOLI	Wed, Oct 21, 2015	19.98	20.44	19.92	20.05
1817	NASDAQ	HOLI	Tue, Oct 20, 2015	19.90	20.10	19.85	20.00
1816	NASDAQ	HOLI	Mon, Oct 19, 2015	19.86	20.26	19.80	20.00
1815	NASDAQ	HOLI	Fri, Oct 16, 2015	19.78	20.26	19.78	20.07
1814	NASDAQ	HOLI	Thu, Oct 15, 2015	19.30	19.83	18.88	19.73
1813	NASDAQ	HOLI	Wed, Oct 14, 2015	19.29	19.38	18.95	19.10
1812	NASDAQ	HOLI	Tue, Oct 13, 2015	19.23	19.65	19.23	19.28
1811	NASDAQ	HOLI	Mon, Oct 12, 2015	20.00	20.00	19.43	19.46
1810	NASDAQ	HOLI	Fri, Oct 9, 2015	19.95	20.20	19.77	19.90
1809	NASDAQ	HOLI	Thu, Oct 8, 2015	19.78	19.98	19.20	19.93
1808	NASDAQ	HOLI	Wed, Oct 7, 2015	19.75	20.29	19.45	19.96
1807	NASDAQ	HOLI	Tue, Oct 6, 2015	19.12	19.48	18.92	19.45
1806	NASDAQ	HOLI	Mon, Oct 5, 2015	17.98	19.31	17.98	19.25
1805	NASDAQ	HOLI	Fri, Oct 2, 2015	17.37	17.95	17.25	17.95
1804	NASDAQ	HOLI	Thu, Oct 1, 2015	17.55	17.55	16.86	17.34
1803	NASDAQ	HOLI	Wed, Sep 30, 2015	16.54	17.48	16.54	17.48
1802	NASDAQ	HOLI	Tue, Sep 29, 2015	15.83	16.32	15.77	16.30
1801	NASDAQ	HOLI	Mon, Sep 28, 2015	16.30	16.30	15.86	15.89
1800	NASDAQ	HOLI	Fri, Sep 25, 2015	16.51	16.57	16.30	16.39
1799	NASDAQ	HOLI	Thu, Sep 24, 2015	16.55	16.57	16.30	16.39
1798	NASDAQ	HOLI	Wed, Sep 23, 2015	17.24	17.64	16.60	16.64
1797	NASDAQ	HOLI	Tue, Sep 22, 2015	17.62	17.75	17.24	17.32
1796	NASDAQ	HOLI	Mon, Sep 21, 2015	18.23	18.50	17.79	17.89
1795	NASDAQ	HOLI	Fri, Sep 18, 2015	18.38	18.63	18.23	18.28
1794	NASDAQ	HOLI	Thu, Sep 17, 2015	18.51	18.77	18.34	18.54
1793	NASDAQ	HOLI	Wed, Sep 16, 2015	18.13	18.66	18.00	18.55
1792	NASDAQ	HOLI	Tue, Sep 15, 2015	17.70	18.15	17.65	18.00
1791	NASDAQ	HOLI	Mon, Sep 14, 2015	17.83	18.00	17.50	17.65
1790	NASDAQ	HOLI	Fri, Sep 11, 2015	17.60	17.99	17.56	17.92
1789	NASDAQ	HOLI	Thu, Sep 10, 2015	17.84	17.85	17.41	17.65
1788	NASDAQ	HOLI	Wed, Sep 9, 2015	16.75	17.89	16.75	17.71
1787	NASDAQ	HOLI	Tue, Sep 8, 2015	16.76	16.81	16.56	16.62
1786	NASDAQ	HOLI	Fri, Sep 4, 2015	16.89	16.99	16.33	16.34
1785	NASDAQ	HOLI	Thu, Sep 3, 2015	16.91	17.06	16.62	16.75
1784	NASDAQ	HOLI	Wed, Sep 2, 2015	16.71	16.80	16.50	16.76
1783	NASDAQ	HOLI	Tue, Sep 1, 2015	17.03	17.38	16.70	16.73
1782	NASDAQ	HOLI	Mon, Aug 31, 2015	17.71	17.75	17.38	17.55
1781	NASDAQ	HOLI	Fri, Aug 28, 2015	17.68	18.32	17.64	17.78
1780	NASDAQ	HOLI	Thu, Aug 27, 2015	17.13	17.91	17.06	17.89
1779	NASDAQ	HOLI	Wed, Aug 26, 2015	17.06	17.13	16.65	17.00
1778	NASDAQ	HOLI	Tue, Aug 25, 2015	17.10	17.73	16.75	16.93
1777	NASDAQ	HOLI	Mon, Aug 24, 2015	15.58	16.95	15.12	16.70
1776	NASDAQ	HOLI	Fri, Aug 21, 2015	17.27	17.32	16.67	16.76
1775	NASDAQ	HOLI	Thu, Aug 20, 2015	17.35	17.89	17.23	17.23
1774	NASDAQ	HOLI	Wed, Aug 19, 2015	17.83	18.25	17.43	17.43
1773	NASDAQ	HOLI	Tue, Aug 18, 2015	18.40	18.82	17.76	17.81
1772	NASDAQ	HOLI	Mon, Aug 17, 2015	18.96	19.20	18.42	18.70
1771	NASDAQ	HOLI	Fri, Aug 14, 2015	19.21	19.71	18.89	19.29
1770	NASDAQ	HOLI	Thu, Aug 13, 2015	19.80	19.86	19.40	19.70
1769	NASDAQ	HOLI	Wed, Aug 12, 2015	20.52	21.34	19.81	20.01
1768	NASDAQ	HOLI	Tue, Aug 11, 2015	20.99	21.00	20.21	20.46
1767	NASDAQ	HOLI	Mon, Aug 10, 2015	20.32	21.05	20.29	21.03
1766	NASDAQ	HOLI	Fri, Aug 7, 2015	20.62	20.86	20.19	20.22
1765	NASDAQ	HOLI	Thu, Aug 6, 2015	20.27	20.68	20.27	20.57
1764	NASDAQ	HOLI	Wed, Aug 5, 2015	20.19	20.59	20.18	20.20
1763	NASDAQ	HOLI	Tue, Aug 4, 2015	20.52	20.52	19.75	20.13
1762	NASDAQ	HOLI	Mon, Aug 3, 2015	21.18	21.18	20.18	20.44
1761	NASDAQ	HOLI	Fri, Jul 31, 2015	21.90	21.99	21.22	21.28
1760	NASDAQ	HOLI	Thu, Jul 30, 2015	21.50	22.01	21.30	21.90
1759	NASDAQ	HOLI	Wed, Jul 29, 2015	21.29	21.48	20.98	21.42
1758	NASDAQ	HOLI	Tue, Jul 28, 2015	21.44	21.56	20.18	21.25
1757	NASDAQ	HOLI	Mon, Jul 27, 2015	21.63	21.90	20.91	21.05
1756	NASDAQ	HOLI	Fri, Jul 24, 2015	22.45	22.45	21.76	21.85
1755	NASDAQ	HOLI	Thu, Jul 23, 2015	22.55	22.61	22.32	22.39
1754	NASDAQ	HOLI	Wed, Jul 22, 2015	22.34	22.47	22.20	22.41
1753	NASDAQ	HOLI	Tue, Jul 21, 2015	22.49	22.63	22.33	22.45
1752	NASDAQ	HOLI	Mon, Jul 20, 2015	22.32	22.76	22.26	22.40
1751	NASDAQ	HOLI	Fri, Jul 17, 2015	22.84	22.96	22.17	22.27
1750	NASDAQ	HOLI	Thu, Jul 16, 2015	22.71	22.93	22.46	22.80
1749	NASDAQ	HOLI	Wed, Jul 15, 2015	22.55	22.76	22.34	22.43
1748	NASDAQ	HOLI	Tue, Jul 14, 2015	22.16	22.68	22.16	22.61
1747	NASDAQ	HOLI	Mon, Jul 13, 2015	22.24	22.48	22.14	22.26
1746	NASDAQ	HOLI	Fri, Jul 10, 2015	22.71	23.22	22.15	22.26
1745	NASDAQ	HOLI	Thu, Jul 9, 2015	21.88	22.69	21.88	22.00
1744	NASDAQ	HOLI	Wed, Jul 8, 2015	20.78	21.61	20.65	21.40
1743	NASDAQ	HOLI	Tue, Jul 7, 2015	22.01	22.01	20.83	21.61
1742	NASDAQ	HOLI	Mon, Jul 6, 2015	22.86	23.00	22.21	22.34
1741	NASDAQ	HOLI	Thu, Jul 2, 2015	23.95	23.95	23.10	23.27
1740	NASDAQ	HOLI	Wed, Jul 1, 2015	23.99	24.21	23.30	23.49
1739	NASDAQ	HOLI	Tue, Jun 30, 2015	23.50	24.10	23.50	24.03
1738	NASDAQ	HOLI	Mon, Jun 29, 2015	23.93	24.15	23.47	23.53
1737	NASDAQ	HOLI	Fri, Jun 26, 2015	24.82	24.82	24.04	24.33
1736	NASDAQ	HOLI	Thu, Jun 25, 2015	24.52	25.01	24.36	24.99
1735	NASDAQ	HOLI	Wed, Jun 24, 2015	24.97	25.06	24.24	24.48
1734	NASDAQ	HOLI	Tue, Jun 23, 2015	25.60	25.60	24.80	24.93
1733	NASDAQ	HOLI	Mon, Jun 22, 2015	25.90	25.90	25.13	25.39
1732	NASDAQ	HOLI	Fri, Jun 19, 2015	25.67	25.87	25.37	25.73
1731	NASDAQ	HOLI	Thu, Jun 18, 2015	25.68	25.84	24.96	25.76
1730	NASDAQ	HOLI	Wed, Jun 17, 2015	25.44	26.08	25.44	25.69
1729	NASDAQ	HOLI	Tue, Jun 16, 2015	26.60	26.62	25.36	25.46
1728	NASDAQ	HOLI	Mon, Jun 15, 2015	26.08	27.06	26.08	26.84
1727	NASDAQ	HOLI	Fri, Jun 12, 2015	26.25	26.43	25.95	26.29
1726	NASDAQ	HOLI	Thu, Jun 11, 2015	24.92	26.37	24.80	26.35
1725	NASDAQ	HOLI	Wed, Jun 10, 2015	25.11	25.41	24.90	24.95
1724	NASDAQ	HOLI	Tue, Jun 9, 2015	25.22	25.43	25.07	25.19
1723	NASDAQ	HOLI	Mon, Jun 8, 2015	25.70	25.70	25.27	25.29
1722	NASDAQ	HOLI	Fri, Jun 5, 2015	25.51	25.59	25.16	25.49
1721	NASDAQ	HOLI	Thu, Jun 4, 2015	25.28	25.52	25.02	25.51
1720	NASDAQ	HOLI	Wed, Jun 3, 2015	25.42	25.48	25.21	25.38
1719	NASDAQ	HOLI	Tue, Jun 2, 2015	25.30	25.60	25.17	25.46
1718	NASDAQ	HOLI	Mon, Jun 1, 2015	25.65	25.65	25.30	25.38
1717	NASDAQ	HOLI	Fri, May 29, 2015	25.56	25.69	25.09	25.46
1716	NASDAQ	HOLI	Thu, May 28, 2015	25.33	25.61	25.04	25.48
1715	NASDAQ	HOLI	Wed, May 27, 2015	25.50	25.54	25.04	25.45
1714	NASDAQ	HOLI	Tue, May 26, 2015	25.62	25.70	25.33	25.48
1713	NASDAQ	HOLI	Fri, May 22, 2015	25.30	25.90	24.90	25.68
1712	NASDAQ	HOLI	Thu, May 21, 2015	25.94	26.05	25.40	25.50
1711	NASDAQ	HOLI	Wed, May 20, 2015	26.20	26.20	25.55	25.88
1710	NASDAQ	HOLI	Tue, May 19, 2015	26.08	26.37	25.64	25.98
1709	NASDAQ	HOLI	Mon, May 18, 2015	25.08	26.46	25.06	26.01
1708	NASDAQ	HOLI	Fri, May 15, 2015	24.00	25.26	23.34	25.01
1707	NASDAQ	HOLI	Thu, May 14, 2015	22.71	23.17	22.23	23.12
1706	NASDAQ	HOLI	Wed, May 13, 2015	22.13	22.36	22.10	22.22
1705	NASDAQ	HOLI	Tue, May 12, 2015	22.35	22.54	21.97	22.04
1704	NASDAQ	HOLI	Mon, May 11, 2015	22.44	22.94	22.35	22.50
1703	NASDAQ	HOLI	Fri, May 8, 2015	22.58	22.73	22.06	22.51
1702	NASDAQ	HOLI	Thu, May 7, 2015	22.00	22.36	21.81	22.24
1701	NASDAQ	HOLI	Wed, May 6, 2015	22.50	22.50	21.56	22.11
1700	NASDAQ	HOLI	Tue, May 5, 2015	22.06	22.63	21.94	22.34
1699	NASDAQ	HOLI	Mon, May 4, 2015	22.24	22.58	22.09	22.29
1698	NASDAQ	HOLI	Fri, May 1, 2015	21.96	22.35	21.89	22.28
1697	NASDAQ	HOLI	Thu, Apr 30, 2015	22.34	22.64	21.91	21.97
1696	NASDAQ	HOLI	Wed, Apr 29, 2015	22.72	22.87	21.82	22.32
1695	NASDAQ	HOLI	Tue, Apr 28, 2015	23.37	23.63	22.60	23.01
1694	NASDAQ	HOLI	Mon, Apr 27, 2015	23.78	24.01	23.29	23.49
1693	NASDAQ	HOLI	Fri, Apr 24, 2015	23.84	24.00	23.62	23.75
1692	NASDAQ	HOLI	Thu, Apr 23, 2015	23.48	23.82	23.42	23.76
1691	NASDAQ	HOLI	Wed, Apr 22, 2015	23.34	23.98	23.18	23.74
1690	NASDAQ	HOLI	Tue, Apr 21, 2015	23.11	23.61	22.93	23.16
1689	NASDAQ	HOLI	Mon, Apr 20, 2015	23.06	23.52	22.66	22.86
1688	NASDAQ	HOLI	Fri, Apr 17, 2015	22.97	23.67	22.88	23.16
1687	NASDAQ	HOLI	Thu, Apr 16, 2015	23.39	23.73	23.29	23.41
1686	NASDAQ	HOLI	Wed, Apr 15, 2015	23.50	23.50	23.03	23.34
1685	NASDAQ	HOLI	Tue, Apr 14, 2015	23.50	23.71	22.94	23.40
1684	NASDAQ	HOLI	Mon, Apr 13, 2015	23.97	24.39	23.34	23.67
1683	NASDAQ	HOLI	Fri, Apr 10, 2015	22.89	23.75	22.89	23.75
1682	NASDAQ	HOLI	Thu, Apr 9, 2015	23.24	23.91	22.33	23.04
1681	NASDAQ	HOLI	Wed, Apr 8, 2015	22.38	24.57	21.90	23.19
1680	NASDAQ	HOLI	Tue, Apr 7, 2015	20.49	21.55	20.49	21.02
1679	NASDAQ	HOLI	Mon, Apr 6, 2015	20.30	20.74	20.30	20.58
1678	NASDAQ	HOLI	Thu, Apr 2, 2015	19.92	20.50	19.92	20.31
1677	NASDAQ	HOLI	Wed, Apr 1, 2015	19.99	20.23	19.70	19.85
1676	NASDAQ	HOLI	Tue, Mar 31, 2015	20.44	20.67	19.63	19.87
1675	NASDAQ	HOLI	Mon, Mar 30, 2015	19.68	20.81	19.68	20.61
1674	NASDAQ	HOLI	Fri, Mar 27, 2015	19.31	19.62	19.01	19.56
1673	NASDAQ	HOLI	Thu, Mar 26, 2015	17.00	19.85	17.00	19.21
1672	NASDAQ	HOLI	Wed, Mar 25, 2015	20.27	20.72	19.79	19.79
1671	NASDAQ	HOLI	Tue, Mar 24, 2015	19.60	20.35	19.54	20.16
1670	NASDAQ	HOLI	Mon, Mar 23, 2015	19.65	20.12	19.64	20.02
1669	NASDAQ	HOLI	Fri, Mar 20, 2015	19.09	19.95	19.08	19.70
1668	NASDAQ	HOLI	Thu, Mar 19, 2015	18.40	19.04	18.28	18.95
1667	NASDAQ	HOLI	Wed, Mar 18, 2015	17.49	18.48	17.28	18.40
1666	NASDAQ	HOLI	Tue, Mar 17, 2015	17.18	17.61	16.92	17.48
1665	NASDAQ	HOLI	Mon, Mar 16, 2015	17.46	17.52	16.68	17.18
1664	NASDAQ	HOLI	Fri, Mar 13, 2015	18.00	18.07	17.32	17.44
1663	NASDAQ	HOLI	Thu, Mar 12, 2015	18.00	18.15	17.81	17.98
1662	NASDAQ	HOLI	Wed, Mar 11, 2015	18.10	18.15	17.94	17.95
1661	NASDAQ	HOLI	Tue, Mar 10, 2015	18.37	18.41	17.87	18.08
1660	NASDAQ	HOLI	Mon, Mar 9, 2015	18.05	18.74	18.02	18.37
1659	NASDAQ	HOLI	Fri, Mar 6, 2015	17.89	18.28	17.66	18.12
1658	NASDAQ	HOLI	Thu, Mar 5, 2015	18.15	18.37	17.81	17.86
1657	NASDAQ	HOLI	Wed, Mar 4, 2015	18.03	18.43	18.00	18.20
1656	NASDAQ	HOLI	Tue, Mar 3, 2015	18.55	18.75	18.04	18.11
1655	NASDAQ	HOLI	Mon, Mar 2, 2015	18.62	18.99	18.53	18.70
1654	NASDAQ	HOLI	Fri, Feb 27, 2015	18.77	18.96	18.53	18.63
1653	NASDAQ	HOLI	Thu, Feb 26, 2015	19.09	19.17	18.82	18.84
1652	NASDAQ	HOLI	Wed, Feb 25, 2015	18.98	19.34	18.87	19.09
1651	NASDAQ	HOLI	Tue, Feb 24, 2015	18.41	19.07	18.34	18.96
1650	NASDAQ	HOLI	Mon, Feb 23, 2015	18.98	19.12	18.32	18.53
1649	NASDAQ	HOLI	Fri, Feb 20, 2015	19.79	20.00	18.88	18.93
1648	NASDAQ	HOLI	Thu, Feb 19, 2015	20.10	20.16	19.72	19.89
1647	NASDAQ	HOLI	Wed, Feb 18, 2015	19.69	20.99	19.55	20.50
1646	NASDAQ	HOLI	Tue, Feb 17, 2015	23.17	23.17	18.86	19.06
1645	NASDAQ	HOLI	Fri, Feb 13, 2015	24.88	24.88	22.52	23.45
1644	NASDAQ	HOLI	Thu, Feb 12, 2015	25.46	25.63	25.01	25.47
1643	NASDAQ	HOLI	Wed, Feb 11, 2015	24.94	25.66	24.94	25.40
1642	NASDAQ	HOLI	Tue, Feb 10, 2015	25.42	25.48	24.90	25.03
1641	NASDAQ	HOLI	Mon, Feb 9, 2015	25.33	25.41	24.75	25.29
1640	NASDAQ	HOLI	Fri, Feb 6, 2015	24.22	25.18	24.20	24.91
1639	NASDAQ	HOLI	Thu, Feb 5, 2015	24.78	24.78	23.88	24.29
1638	NASDAQ	HOLI	Wed, Feb 4, 2015	24.10	24.91	23.74	24.77
1637	NASDAQ	HOLI	Tue, Feb 3, 2015	24.32	24.74	23.77	24.24
1636	NASDAQ	HOLI	Mon, Feb 2, 2015	25.53	25.71	24.33	24.40
1635	NASDAQ	HOLI	Fri, Jan 30, 2015	25.26	25.64	25.15	25.19
1634	NASDAQ	HOLI	Thu, Jan 29, 2015	24.87	25.91	24.62	25.60
1633	NASDAQ	HOLI	Wed, Jan 28, 2015	25.74	25.86	24.74	24.77
1632	NASDAQ	HOLI	Tue, Jan 27, 2015	25.08	25.65	24.89	25.43
1631	NASDAQ	HOLI	Mon, Jan 26, 2015	25.52	25.59	25.15	25.52
1630	NASDAQ	HOLI	Fri, Jan 23, 2015	25.73	25.82	25.45	25.59
1629	NASDAQ	HOLI	Thu, Jan 22, 2015	25.80	25.99	25.33	25.83
1628	NASDAQ	HOLI	Wed, Jan 21, 2015	26.40	26.80	25.64	25.80
1627	NASDAQ	HOLI	Tue, Jan 20, 2015	25.65	26.37	25.57	26.32
1626	NASDAQ	HOLI	Fri, Jan 16, 2015	25.30	25.63	25.01	25.54
1625	NASDAQ	HOLI	Thu, Jan 15, 2015	25.30	25.57	24.91	25.24
1624	NASDAQ	HOLI	Wed, Jan 14, 2015	25.53	25.53	25.07	25.16
1623	NASDAQ	HOLI	Tue, Jan 13, 2015	26.12	26.44	25.35	25.81
1622	NASDAQ	HOLI	Mon, Jan 12, 2015	25.80	26.44	25.58	25.80
1621	NASDAQ	HOLI	Fri, Jan 9, 2015	25.61	26.00	25.58	25.64
1620	NASDAQ	HOLI	Thu, Jan 8, 2015	24.60	25.60	24.39	25.53
1619	NASDAQ	HOLI	Wed, Jan 7, 2015	24.03	24.43	23.80	24.37
1618	NASDAQ	HOLI	Tue, Jan 6, 2015	23.89	24.13	23.49	23.80
1617	NASDAQ	HOLI	Mon, Jan 5, 2015	23.43	23.89	23.31	23.75
1616	NASDAQ	HOLI	Fri, Jan 2, 2015	24.63	24.79	23.38	23.59
1615	NASDAQ	HOLI	Wed, Dec 31, 2014	24.36	24.61	24.04	24.43
1614	NASDAQ	HOLI	Tue, Dec 30, 2014	24.30	24.45	24.02	24.22
1613	NASDAQ	HOLI	Mon, Dec 29, 2014	24.66	24.69	24.18	24.31
1612	NASDAQ	HOLI	Fri, Dec 26, 2014	24.83	25.04	24.55	24.66
1611	NASDAQ	HOLI	Wed, Dec 24, 2014	24.50	24.98	24.34	24.67
1610	NASDAQ	HOLI	Tue, Dec 23, 2014	24.20	24.49	24.11	24.38
1609	NASDAQ	HOLI	Mon, Dec 22, 2014	24.11	24.26	23.88	24.23
1608	NASDAQ	HOLI	Fri, Dec 19, 2014	24.45	24.48	24.04	24.11
1607	NASDAQ	HOLI	Thu, Dec 18, 2014	24.31	24.63	24.04	24.30
1606	NASDAQ	HOLI	Wed, Dec 17, 2014	23.48	24.07	23.27	24.01
1605	NASDAQ	HOLI	Tue, Dec 16, 2014	23.84	24.07	23.48	23.50
1604	NASDAQ	HOLI	Mon, Dec 15, 2014	24.11	24.33	23.75	23.90
1603	NASDAQ	HOLI	Fri, Dec 12, 2014	24.40	24.65	23.94	24.00
1602	NASDAQ	HOLI	Thu, Dec 11, 2014	24.79	25.20	24.32	24.44
1601	NASDAQ	HOLI	Wed, Dec 10, 2014	24.32	25.46	24.28	24.76
1600	NASDAQ	HOLI	Tue, Dec 9, 2014	23.09	24.40	22.80	24.27
1599	NASDAQ	HOLI	Mon, Dec 8, 2014	24.96	25.00	23.29	23.41
1598	NASDAQ	HOLI	Fri, Dec 5, 2014	25.99	26.00	24.88	24.98
1597	NASDAQ	HOLI	Thu, Dec 4, 2014	25.24	26.13	24.86	25.94
1596	NASDAQ	HOLI	Wed, Dec 3, 2014	25.60	25.64	25.00	25.17
1595	NASDAQ	HOLI	Tue, Dec 2, 2014	25.02	25.65	24.88	25.59
1594	NASDAQ	HOLI	Mon, Dec 1, 2014	25.60	25.83	24.89	24.91
1593	NASDAQ	HOLI	Fri, Nov 28, 2014	25.85	25.97	25.28	25.51
1592	NASDAQ	HOLI	Wed, Nov 26, 2014	25.18	25.97	24.84	25.94
1591	NASDAQ	HOLI	Tue, Nov 25, 2014	25.20	25.59	24.97	25.24
1590	NASDAQ	HOLI	Mon, Nov 24, 2014	24.96	25.21	24.37	24.96
1589	NASDAQ	HOLI	Fri, Nov 21, 2014	24.30	25.20	24.03	25.12
1588	NASDAQ	HOLI	Thu, Nov 20, 2014	24.26	24.26	23.81	23.98
1587	NASDAQ	HOLI	Wed, Nov 19, 2014	24.62	24.62	24.01	24.28
1586	NASDAQ	HOLI	Tue, Nov 18, 2014	24.39	25.13	24.39	24.60
1585	NASDAQ	HOLI	Mon, Nov 17, 2014	24.49	24.96	24.03	24.38
1584	NASDAQ	HOLI	Fri, Nov 14, 2014	25.01	25.01	23.71	24.74
1583	NASDAQ	HOLI	Thu, Nov 13, 2014	24.20	24.23	23.76	23.74
1582	NASDAQ	HOLI	Wed, Nov 12, 2014	23.46	24.21	23.25	24.08
1581	NASDAQ	HOLI	Tue, Nov 11, 2014	23.97	24.06	23.40	23.44
1580	NASDAQ	HOLI	Mon, Nov 10, 2014	24.22	24.62	23.98	24.03
1579	NASDAQ	HOLI	Fri, Nov 7, 2014	25.29	25.88	24.07	24.19
1578	NASDAQ	HOLI	Thu, Nov 6, 2014	24.54	25.48	24.42	25.23
1577	NASDAQ	HOLI	Wed, Nov 5, 2014	24.54	24.72	24.31	24.59
1576	NASDAQ	HOLI	Tue, Nov 4, 2014	24.46	24.73	24.24	24.58
1575	NASDAQ	HOLI	Mon, Nov 3, 2014	24.57	24.74	24.41	24.59
1574	NASDAQ	HOLI	Fri, Oct 31, 2014	23.78	24.61	23.56	24.53
1573	NASDAQ	HOLI	Thu, Oct 30, 2014	23.48	23.69	23.32	23.66
1572	NASDAQ	HOLI	Wed, Oct 29, 2014	23.03	23.53	23.00	23.48
1571	NASDAQ	HOLI	Tue, Oct 28, 2014	23.38	23.46	22.88	23.06
1570	NASDAQ	HOLI	Mon, Oct 27, 2014	23.13	23.39	23.03	23.29
1569	NASDAQ	HOLI	Fri, Oct 24, 2014	23.34	23.90	23.06	23.12
1568	NASDAQ	HOLI	Thu, Oct 23, 2014	22.77	23.31	22.64	23.23
1567	NASDAQ	HOLI	Wed, Oct 22, 2014	23.33	23.42	22.50	22.56
1566	NASDAQ	HOLI	Tue, Oct 21, 2014	22.75	23.42	22.38	23.37
1565	NASDAQ	HOLI	Mon, Oct 20, 2014	21.76	22.73	21.76	22.66
1564	NASDAQ	HOLI	Fri, Oct 17, 2014	22.00	22.24	21.41	21.68
1563	NASDAQ	HOLI	Thu, Oct 16, 2014	21.10	22.28	21.10	21.96
1562	NASDAQ	HOLI	Wed, Oct 15, 2014	21.18	21.69	20.83	21.41
1561	NASDAQ	HOLI	Tue, Oct 14, 2014	21.06	21.44	20.82	21.41
1560	NASDAQ	HOLI	Mon, Oct 13, 2014	20.67	21.04	20.52	20.90
1559	NASDAQ	HOLI	Fri, Oct 10, 2014	21.40	21.59	20.68	20.75
1558	NASDAQ	HOLI	Thu, Oct 9, 2014	22.00	22.23	21.40	21.40
1557	NASDAQ	HOLI	Wed, Oct 8, 2014	22.00	22.14	21.79	22.09
1556	NASDAQ	HOLI	Tue, Oct 7, 2014	21.95	22.09	21.72	22.06
1555	NASDAQ	HOLI	Mon, Oct 6, 2014	22.15	22.16	21.82	22.09
1554	NASDAQ	HOLI	Fri, Oct 3, 2014	22.00	22.14	21.87	22.02
1553	NASDAQ	HOLI	Thu, Oct 2, 2014	21.84	21.98	21.13	21.91
1552	NASDAQ	HOLI	Wed, Oct 1, 2014	22.47	22.53	21.75	21.93
1551	NASDAQ	HOLI	Tue, Sep 30, 2014	22.61	22.80	22.36	22.49
1550	NASDAQ	HOLI	Mon, Sep 29, 2014	22.38	22.75	22.37	22.73
1549	NASDAQ	HOLI	Fri, Sep 26, 2014	22.05	22.77	21.99	22.75
1548	NASDAQ	HOLI	Thu, Sep 25, 2014	21.88	22.11	21.66	22.06
1547	NASDAQ	HOLI	Wed, Sep 24, 2014	21.97	22.29	21.90	21.96
1546	NASDAQ	HOLI	Tue, Sep 23, 2014	22.00	22.11	22.00	22.03
1545	NASDAQ	HOLI	Mon, Sep 22, 2014	22.48	22.48	21.87	22.03
1544	NASDAQ	HOLI	Fri, Sep 19, 2014	22.80	22.85	22.28	22.43
1543	NASDAQ	HOLI	Thu, Sep 18, 2014	22.56	22.84	22.43	22.76
1542	NASDAQ	HOLI	Wed, Sep 17, 2014	21.88	22.28	21.83	22.25
1541	NASDAQ	HOLI	Tue, Sep 16, 2014	21.42	21.81	21.21	21.77
1540	NASDAQ	HOLI	Mon, Sep 15, 2014	22.11	22.11	21.49	21.56
1539	NASDAQ	HOLI	Fri, Sep 12, 2014	21.82	22.21	21.82	22.02
1538	NASDAQ	HOLI	Thu, Sep 11, 2014	21.80	22.12	21.79	21.89
1537	NASDAQ	HOLI	Wed, Sep 10, 2014	22.09	22.25	21.88	21.99
1536	NASDAQ	HOLI	Tue, Sep 9, 2014	22.53	22.58	22.04	22.16
1535	NASDAQ	HOLI	Mon, Sep 8, 2014	22.66	23.26	22.38	22.51
1534	NASDAQ	HOLI	Fri, Sep 5, 2014	22.19	22.70	21.90	22.66
1533	NASDAQ	HOLI	Thu, Sep 4, 2014	22.02	22.27	21.95	22.13
1532	NASDAQ	HOLI	Wed, Sep 3, 2014	22.00	22.13	21.87	21.99
1531	NASDAQ	HOLI	Tue, Sep 2, 2014	22.20	22.29	21.83	21.97
1530	NASDAQ	HOLI	Fri, Aug 29, 2014	21.92	22.12	21.57	22.07
1529	NASDAQ	HOLI	Thu, Aug 28, 2014	21.98	22.32	21.76	21.79
1528	NASDAQ	HOLI	Wed, Aug 27, 2014	22.91	22.91	22.07	22.10
1527	NASDAQ	HOLI	Tue, Aug 26, 2014	22.85	23.16	22.56	22.91
1526	NASDAQ	HOLI	Mon, Aug 25, 2014	23.17	23.30	22.75	22.84
1525	NASDAQ	HOLI	Fri, Aug 22, 2014	23.19	23.19	22.93	23.02
1524	NASDAQ	HOLI	Thu, Aug 21, 2014	22.73	23.37	22.52	23.29
1523	NASDAQ	HOLI	Wed, Aug 20, 2014	22.86	23.00	22.70	22.90
1522	NASDAQ	HOLI	Tue, Aug 19, 2014	22.66	22.95	22.56	22.90
1521	NASDAQ	HOLI	Mon, Aug 18, 2014	22.87	23.09	22.59	22.70
1520	NASDAQ	HOLI	Fri, Aug 15, 2014	22.99	22.99	22.61	22.81
1519	NASDAQ	HOLI	Thu, Aug 14, 2014	23.50	23.82	22.59	22.92
1518	NASDAQ	HOLI	Wed, Aug 13, 2014	22.11	22.49	22.11	22.45
1517	NASDAQ	HOLI	Tue, Aug 12, 2014	22.45	22.64	22.21	22.53
1516	NASDAQ	HOLI	Mon, Aug 11, 2014	22.92	22.98	22.29	22.56
1515	NASDAQ	HOLI	Fri, Aug 8, 2014	22.91	23.02	22.36	22.86
1514	NASDAQ	HOLI	Thu, Aug 7, 2014	22.94	23.65	22.79	22.85
1513	NASDAQ	HOLI	Wed, Aug 6, 2014	22.03	22.86	22.00	22.82
1512	NASDAQ	HOLI	Tue, Aug 5, 2014	22.06	22.26	21.71	22.11
1511	NASDAQ	HOLI	Mon, Aug 4, 2014	22.02	22.52	21.93	22.23
1510	NASDAQ	HOLI	Fri, Aug 1, 2014	21.96	22.03	21.47	21.82
1509	NASDAQ	HOLI	Thu, Jul 31, 2014	21.97	22.42	21.86	22.08
1508	NASDAQ	HOLI	Wed, Jul 30, 2014	22.45	22.63	22.10	22.24
1507	NASDAQ	HOLI	Tue, Jul 29, 2014	22.03	22.63	21.90	22.34
1506	NASDAQ	HOLI	Mon, Jul 28, 2014	22.32	22.32	21.92	21.99
1505	NASDAQ	HOLI	Fri, Jul 25, 2014	23.16	23.31	22.30	22.39
1504	NASDAQ	HOLI	Thu, Jul 24, 2014	23.55	23.61	23.13	23.16
1503	NASDAQ	HOLI	Wed, Jul 23, 2014	23.33	23.58	23.08	23.45
1502	NASDAQ	HOLI	Tue, Jul 22, 2014	23.00	23.40	22.99	23.19
1501	NASDAQ	HOLI	Mon, Jul 21, 2014	22.25	22.88	22.00	22.85
1500	NASDAQ	HOLI	Fri, Jul 18, 2014	22.19	22.31	21.97	22.19
1499	NASDAQ	HOLI	Thu, Jul 17, 2014	22.18	22.35	22.01	22.18
1498	NASDAQ	HOLI	Wed, Jul 16, 2014	22.14	22.44	21.87	22.30
1497	NASDAQ	HOLI	Tue, Jul 15, 2014	22.00	22.11	21.74	21.97
1496	NASDAQ	HOLI	Mon, Jul 14, 2014	22.29	22.45	21.73	21.91
1495	NASDAQ	HOLI	Fri, Jul 11, 2014	21.77	22.07	21.75	22.00
1494	NASDAQ	HOLI	Thu, Jul 10, 2014	21.50	22.16	21.38	21.95
1493	NASDAQ	HOLI	Wed, Jul 9, 2014	21.74	22.02	21.50	21.84
1492	NASDAQ	HOLI	Tue, Jul 8, 2014	22.60	22.64	21.51	21.79
1491	NASDAQ	HOLI	Mon, Jul 7, 2014	23.57	23.63	22.43	22.73
1490	NASDAQ	HOLI	Thu, Jul 3, 2014	23.90	23.96	23.53	23.53
1489	NASDAQ	HOLI	Wed, Jul 2, 2014	24.15	24.36	23.77	23.90
1488	NASDAQ	HOLI	Tue, Jul 1, 2014	24.59	24.60	24.09	24.15
1487	NASDAQ	HOLI	Mon, Jun 30, 2014	23.59	24.50	23.59	24.49
1486	NASDAQ	HOLI	Fri, Jun 27, 2014	23.31	23.88	23.31	23.69
1485	NASDAQ	HOLI	Thu, Jun 26, 2014	23.06	23.50	23.06	23.33
1484	NASDAQ	HOLI	Wed, Jun 25, 2014	23.51	23.72	23.12	23.19
1483	NASDAQ	HOLI	Tue, Jun 24, 2014	23.90	24.05	23.58	23.67
1482	NASDAQ	HOLI	Mon, Jun 23, 2014	24.50	24.60	23.66	23.95
1481	NASDAQ	HOLI	Fri, Jun 20, 2014	24.38	25.07	24.30	24.42
1480	NASDAQ	HOLI	Thu, Jun 19, 2014	24.30	24.46	23.70	24.23
1479	NASDAQ	HOLI	Wed, Jun 18, 2014	23.13	24.39	23.04	24.32
1478	NASDAQ	HOLI	Tue, Jun 17, 2014	23.03	23.15	22.70	23.01
1477	NASDAQ	HOLI	Mon, Jun 16, 2014	22.63	23.28	22.42	23.14
1476	NASDAQ	HOLI	Fri, Jun 13, 2014	21.73	22.69	21.73	22.62
1475	NASDAQ	HOLI	Thu, Jun 12, 2014	23.15	23.15	21.75	21.87
1474	NASDAQ	HOLI	Wed, Jun 11, 2014	22.24	22.73	22.24	22.54
1473	NASDAQ	HOLI	Tue, Jun 10, 2014	23.00	23.17	22.22	22.22
1472	NASDAQ	HOLI	Mon, Jun 9, 2014	21.86	23.05	21.51	23.00
1471	NASDAQ	HOLI	Fri, Jun 6, 2014	21.59	22.00	21.40	21.68
1470	NASDAQ	HOLI	Thu, Jun 5, 2014	21.52	21.76	21.34	21.56
1469	NASDAQ	HOLI	Wed, Jun 4, 2014	21.30	21.53	21.13	21.41
1468	NASDAQ	HOLI	Tue, Jun 3, 2014	21.29	21.56	21.23	21.45
1467	NASDAQ	HOLI	Mon, Jun 2, 2014	21.05	21.41	21.05	21.37
1466	NASDAQ	HOLI	Fri, May 30, 2014	20.95	21.30	20.79	21.01
1465	NASDAQ	HOLI	Thu, May 29, 2014	20.66	21.30	20.28	21.02
1464	NASDAQ	HOLI	Wed, May 28, 2014	20.81	21.13	20.51	20.51
1463	NASDAQ	HOLI	Tue, May 27, 2014	21.04	21.17	20.41	20.64
1462	NASDAQ	HOLI	Fri, May 23, 2014	20.10	20.90	20.01	20.82
1461	NASDAQ	HOLI	Thu, May 22, 2014	19.92	20.24	19.69	20.16
1460	NASDAQ	HOLI	Wed, May 21, 2014	19.56	20.02	19.56	19.85
1459	NASDAQ	HOLI	Tue, May 20, 2014	19.12	19.69	18.98	19.44
1458	NASDAQ	HOLI	Mon, May 19, 2014	18.66	19.20	18.54	19.11
1457	NASDAQ	HOLI	Fri, May 16, 2014	18.53	19.03	18.19	18.85
1456	NASDAQ	HOLI	Thu, May 15, 2014	20.01	20.18	17.57	18.88
1455	NASDAQ	HOLI	Wed, May 14, 2014	20.00	20.71	19.80	20.47
1454	NASDAQ	HOLI	Tue, May 13, 2014	20.70	21.08	19.94	20.04
1453	NASDAQ	HOLI	Mon, May 12, 2014	20.15	20.75	20.15	20.69
1452	NASDAQ	HOLI	Fri, May 9, 2014	20.00	20.23	19.49	20.00
1451	NASDAQ	HOLI	Thu, May 8, 2014	20.49	20.87	20.04	20.11
1450	NASDAQ	HOLI	Wed, May 7, 2014	21.72	21.88	20.08	20.55
1449	NASDAQ	HOLI	Tue, May 6, 2014	21.79	22.23	21.56	21.74
1448	NASDAQ	HOLI	Mon, May 5, 2014	22.10	22.14	21.42	21.82
1447	NASDAQ	HOLI	Fri, May 2, 2014	22.37	22.78	21.80	22.05
1446	NASDAQ	HOLI	Thu, May 1, 2014	21.41	22.43	20.19	22.36
1445	NASDAQ	HOLI	Wed, Apr 30, 2014	21.32	21.63	20.74	21.41
1444	NASDAQ	HOLI	Tue, Apr 29, 2014	22.07	22.08	21.20	21.42
1443	NASDAQ	HOLI	Mon, Apr 28, 2014	22.40	22.70	21.47	21.99
1442	NASDAQ	HOLI	Fri, Apr 25, 2014	23.00	23.00	21.93	22.38
1441	NASDAQ	HOLI	Thu, Apr 24, 2014	23.14	23.14	22.16	23.05
1440	NASDAQ	HOLI	Wed, Apr 23, 2014	23.18	23.30	22.82	23.01
1439	NASDAQ	HOLI	Tue, Apr 22, 2014	23.95	23.95	23.08	23.24
1438	NASDAQ	HOLI	Mon, Apr 21, 2014	23.57	23.78	22.94	23.48
1437	NASDAQ	HOLI	Thu, Apr 17, 2014	21.75	22.96	21.71	22.48
1436	NASDAQ	HOLI	Wed, Apr 16, 2014	21.23	21.82	21.17	21.74
1435	NASDAQ	HOLI	Tue, Apr 15, 2014	21.74	21.96	20.34	21.04
1434	NASDAQ	HOLI	Mon, Apr 14, 2014	21.44	21.97	21.17	21.62
1433	NASDAQ	HOLI	Fri, Apr 11, 2014	21.00	21.77	20.95	21.57
1432	NASDAQ	HOLI	Thu, Apr 10, 2014	21.36	21.85	21.04	21.15
1431	NASDAQ	HOLI	Wed, Apr 9, 2014	20.43	21.33	20.15	21.29
1430	NASDAQ	HOLI	Tue, Apr 8, 2014	19.85	20.60	19.85	20.32
1429	NASDAQ	HOLI	Mon, Apr 7, 2014	21.60	21.60	19.15	19.93
1428	NASDAQ	HOLI	Fri, Apr 4, 2014	21.68	22.40	21.09	21.55
1427	NASDAQ	HOLI	Thu, Apr 3, 2014	22.00	22.17	21.16	21.25
1426	NASDAQ	HOLI	Wed, Apr 2, 2014	21.88	22.00	21.62	21.96
1425	NASDAQ	HOLI	Tue, Apr 1, 2014	21.62	21.98	21.04	21.61
1424	NASDAQ	HOLI	Mon, Mar 31, 2014	20.68	21.66	20.60	21.54
1423	NASDAQ	HOLI	Fri, Mar 28, 2014	20.04	20.50	19.58	20.42
1422	NASDAQ	HOLI	Thu, Mar 27, 2014	20.00	20.15	19.69	19.75
1421	NASDAQ	HOLI	Wed, Mar 26, 2014	19.52	20.07	19.52	19.95
1420	NASDAQ	HOLI	Tue, Mar 25, 2014	19.19	19.55	19.16	19.34
1419	NASDAQ	HOLI	Mon, Mar 24, 2014	19.50	19.50	19.00	19.13
1418	NASDAQ	HOLI	Fri, Mar 21, 2014	19.65	19.81	19.10	19.33
1417	NASDAQ	HOLI	Thu, Mar 20, 2014	19.62	19.72	19.02	19.48
1416	NASDAQ	HOLI	Wed, Mar 19, 2014	20.40	20.50	19.66	19.83
1415	NASDAQ	HOLI	Tue, Mar 18, 2014	19.91	20.40	19.46	20.20
1414	NASDAQ	HOLI	Mon, Mar 17, 2014	19.17	19.79	19.00	19.43
1413	NASDAQ	HOLI	Fri, Mar 14, 2014	19.81	19.97	18.13	18.71
1412	NASDAQ	HOLI	Thu, Mar 13, 2014	19.84	20.17	19.67	19.93
1411	NASDAQ	HOLI	Wed, Mar 12, 2014	20.29	20.50	19.67	19.86
1410	NASDAQ	HOLI	Tue, Mar 11, 2014	20.87	21.01	20.32	20.50
1409	NASDAQ	HOLI	Mon, Mar 10, 2014	21.00	21.34	20.85	21.03
1408	NASDAQ	HOLI	Fri, Mar 7, 2014	20.43	20.96	20.29	20.94
1407	NASDAQ	HOLI	Thu, Mar 6, 2014	20.05	20.67	20.00	20.26
1406	NASDAQ	HOLI	Wed, Mar 5, 2014	19.98	20.34	19.93	20.00
1405	NASDAQ	HOLI	Tue, Mar 4, 2014	19.79	20.30	19.79	20.00
1404	NASDAQ	HOLI	Mon, Mar 3, 2014	19.94	20.00	19.56	19.63
1403	NASDAQ	HOLI	Fri, Feb 28, 2014	20.00	20.28	19.76	20.21
1402	NASDAQ	HOLI	Thu, Feb 27, 2014	19.52	20.05	19.31	19.94
1401	NASDAQ	HOLI	Wed, Feb 26, 2014	19.66	20.19	19.29	19.52
1400	NASDAQ	HOLI	Tue, Feb 25, 2014	20.09	20.33	19.46	19.60
1399	NASDAQ	HOLI	Mon, Feb 24, 2014	19.75	20.35	19.74	20.06
1398	NASDAQ	HOLI	Fri, Feb 21, 2014	19.44	20.15	19.20	19.49
1397	NASDAQ	HOLI	Thu, Feb 20, 2014	18.92	19.43	18.58	19.35
1396	NASDAQ	HOLI	Wed, Feb 19, 2014	18.97	19.41	18.80	18.92
1395	NASDAQ	HOLI	Tue, Feb 18, 2014	19.74	19.88	18.38	18.75
1394	NASDAQ	HOLI	Fri, Feb 14, 2014	17.69	18.00	17.68	17.89
1393	NASDAQ	HOLI	Thu, Feb 13, 2014	17.74	17.99	17.61	17.68
1392	NASDAQ	HOLI	Wed, Feb 12, 2014	17.35	18.17	17.35	17.90
1391	NASDAQ	HOLI	Tue, Feb 11, 2014	17.57	17.81	17.30	17.37
1390	NASDAQ	HOLI	Mon, Feb 10, 2014	17.21	17.95	17.21	17.49
1389	NASDAQ	HOLI	Fri, Feb 7, 2014	17.32	17.41	17.07	17.18
1388	NASDAQ	HOLI	Thu, Feb 6, 2014	16.64	17.50	16.64	17.09
1387	NASDAQ	HOLI	Wed, Feb 5, 2014	16.45	16.79	16.11	16.61
1386	NASDAQ	HOLI	Tue, Feb 4, 2014	16.56	16.73	16.25	16.46
1385	NASDAQ	HOLI	Mon, Feb 3, 2014	16.78	17.00	16.48	16.51
1384	NASDAQ	HOLI	Fri, Jan 31, 2014	16.75	17.04	16.61	16.87
1383	NASDAQ	HOLI	Thu, Jan 30, 2014	17.17	17.47	16.80	16.87
1382	NASDAQ	HOLI	Wed, Jan 29, 2014	16.57	17.50	16.57	17.10
1381	NASDAQ	HOLI	Tue, Jan 28, 2014	16.36	16.95	16.36	16.78
1380	NASDAQ	HOLI	Mon, Jan 27, 2014	15.50	16.51	14.85	16.37
1379	NASDAQ	HOLI	Fri, Jan 24, 2014	16.35	16.80	15.47	15.53
1378	NASDAQ	HOLI	Thu, Jan 23, 2014	17.35	17.42	16.43	16.76
1377	NASDAQ	HOLI	Wed, Jan 22, 2014	16.49	17.54	16.42	17.50
1376	NASDAQ	HOLI	Tue, Jan 21, 2014	17.35	17.94	16.13	16.40
1375	NASDAQ	HOLI	Fri, Jan 17, 2014	17.56	17.69	17.25	17.36
1374	NASDAQ	HOLI	Thu, Jan 16, 2014	18.16	18.27	17.61	17.67
1373	NASDAQ	HOLI	Wed, Jan 15, 2014	17.68	18.33	17.65	18.32
1372	NASDAQ	HOLI	Tue, Jan 14, 2014	17.28	17.64	17.17	17.60
1371	NASDAQ	HOLI	Mon, Jan 13, 2014	17.82	18.04	17.07	17.21
1370	NASDAQ	HOLI	Fri, Jan 10, 2014	18.27	18.40	17.70	17.80
1369	NASDAQ	HOLI	Thu, Jan 9, 2014	18.49	18.49	18.01	18.23
1368	NASDAQ	HOLI	Wed, Jan 8, 2014	17.80	18.60	17.53	18.48
1367	NASDAQ	HOLI	Tue, Jan 7, 2014	17.65	18.37	17.53	17.78
1366	NASDAQ	HOLI	Mon, Jan 6, 2014	18.17	18.17	17.50	17.59
1365	NASDAQ	HOLI	Fri, Jan 3, 2014	18.07	18.60	17.86	17.97
1364	NASDAQ	HOLI	Thu, Jan 2, 2014	19.02	19.19	18.07	18.07
1363	NASDAQ	HOLI	Tue, Dec 31, 2013	18.74	19.43	18.69	18.93
1362	NASDAQ	HOLI	Mon, Dec 30, 2013	18.13	18.80	18.13	18.66
1361	NASDAQ	HOLI	Fri, Dec 27, 2013	17.80	18.30	17.68	18.13
1360	NASDAQ	HOLI	Thu, Dec 26, 2013	18.02	18.11	17.57	17.70
1359	NASDAQ	HOLI	Tue, Dec 24, 2013	17.56	18.06	17.56	17.94
1358	NASDAQ	HOLI	Mon, Dec 23, 2013	17.45	17.70	17.25	17.52
1357	NASDAQ	HOLI	Fri, Dec 20, 2013	17.43	17.69	17.27	17.28
1356	NASDAQ	HOLI	Thu, Dec 19, 2013	17.44	17.55	17.28	17.49
1355	NASDAQ	HOLI	Wed, Dec 18, 2013	17.45	17.79	17.25	17.55
1354	NASDAQ	HOLI	Tue, Dec 17, 2013	17.32	17.55	17.25	17.34
1353	NASDAQ	HOLI	Mon, Dec 16, 2013	17.36	17.60	17.23	17.33
1352	NASDAQ	HOLI	Fri, Dec 13, 2013	17.55	17.63	17.19	17.36
1351	NASDAQ	HOLI	Thu, Dec 12, 2013	17.79	17.96	17.25	17.52
1350	NASDAQ	HOLI	Wed, Dec 11, 2013	17.51	17.87	17.28	17.51
1349	NASDAQ	HOLI	Tue, Dec 10, 2013	17.73	18.12	17.50	17.79
1348	NASDAQ	HOLI	Mon, Dec 9, 2013	17.78	18.05	17.36	17.80
1347	NASDAQ	HOLI	Fri, Dec 6, 2013	16.85	17.88	16.58	17.86
1346	NASDAQ	HOLI	Thu, Dec 5, 2013	16.64	17.25	16.62	16.83
1345	NASDAQ	HOLI	Wed, Dec 4, 2013	17.28	17.38	16.68	17.00
1344	NASDAQ	HOLI	Tue, Dec 3, 2013	17.88	18.19	17.23	17.41
1343	NASDAQ	HOLI	Mon, Dec 2, 2013	19.00	19.40	17.80	17.90
1342	NASDAQ	HOLI	Fri, Nov 29, 2013	17.91	19.00	17.65	18.99
1341	NASDAQ	HOLI	Wed, Nov 27, 2013	17.46	17.87	17.24	17.80
1340	NASDAQ	HOLI	Tue, Nov 26, 2013	17.15	17.69	17.03	17.46
1339	NASDAQ	HOLI	Mon, Nov 25, 2013	16.70	17.25	16.70	17.15
1338	NASDAQ	HOLI	Fri, Nov 22, 2013	16.95	17.05	16.67	16.85
1337	NASDAQ	HOLI	Thu, Nov 21, 2013	16.80	17.20	16.66	16.93
1336	NASDAQ	HOLI	Wed, Nov 20, 2013	17.80	17.80	16.39	16.78
1335	NASDAQ	HOLI	Tue, Nov 19, 2013	16.45	18.32	16.25	17.70
1334	NASDAQ	HOLI	Mon, Nov 18, 2013	16.28	16.63	15.94	16.13
1333	NASDAQ	HOLI	Fri, Nov 15, 2013	16.38	16.39	16.06	16.11
1332	NASDAQ	HOLI	Thu, Nov 14, 2013	16.25	16.41	16.14	16.24
1331	NASDAQ	HOLI	Wed, Nov 13, 2013	16.21	16.30	16.18	16.26
1330	NASDAQ	HOLI	Tue, Nov 12, 2013	16.50	16.50	15.76	16.23
1329	NASDAQ	HOLI	Mon, Nov 11, 2013	15.77	16.78	15.77	16.63
1328	NASDAQ	HOLI	Fri, Nov 8, 2013	15.85	16.02	15.69	15.74
1327	NASDAQ	HOLI	Thu, Nov 7, 2013	16.46	16.47	15.69	15.79
1326	NASDAQ	HOLI	Wed, Nov 6, 2013	16.27	16.50	16.09	16.46
1325	NASDAQ	HOLI	Tue, Nov 5, 2013	16.53	16.95	16.18	16.27
1324	NASDAQ	HOLI	Mon, Nov 4, 2013	16.36	16.60	16.23	16.51
1323	NASDAQ	HOLI	Fri, Nov 1, 2013	16.70	16.79	16.20	16.40
1322	NASDAQ	HOLI	Thu, Oct 31, 2013	16.76	16.90	16.45	16.77
1321	NASDAQ	HOLI	Wed, Oct 30, 2013	16.99	17.10	16.69	16.77
1320	NASDAQ	HOLI	Tue, Oct 29, 2013	16.79	17.03	16.59	16.88
1319	NASDAQ	HOLI	Mon, Oct 28, 2013	17.12	17.15	16.56	16.72
1318	NASDAQ	HOLI	Fri, Oct 25, 2013	17.40	17.66	16.91	17.18
1317	NASDAQ	HOLI	Thu, Oct 24, 2013	16.42	17.61	16.42	17.48
1316	NASDAQ	HOLI	Wed, Oct 23, 2013	16.81	16.92	16.42	16.45
1315	NASDAQ	HOLI	Tue, Oct 22, 2013	16.95	17.03	16.20	16.83
1314	NASDAQ	HOLI	Mon, Oct 21, 2013	16.76	16.96	16.60	16.91
1313	NASDAQ	HOLI	Fri, Oct 18, 2013	16.95	17.26	16.55	16.62
1312	NASDAQ	HOLI	Thu, Oct 17, 2013	16.91	16.99	16.75	16.85
1311	NASDAQ	HOLI	Wed, Oct 16, 2013	17.01	17.24	16.73	16.84
1310	NASDAQ	HOLI	Tue, Oct 15, 2013	17.13	17.60	16.83	16.97
1309	NASDAQ	HOLI	Mon, Oct 14, 2013	16.01	17.60	15.99	17.54
1308	NASDAQ	HOLI	Fri, Oct 11, 2013	15.45	15.99	15.38	15.99
1307	NASDAQ	HOLI	Thu, Oct 10, 2013	15.59	15.88	15.32	15.42
1306	NASDAQ	HOLI	Wed, Oct 9, 2013	15.20	15.74	15.03	15.34
1305	NASDAQ	HOLI	Tue, Oct 8, 2013	15.60	15.98	14.93	15.23
1304	NASDAQ	HOLI	Mon, Oct 7, 2013	15.80	15.98	15.45	15.87
1303	NASDAQ	HOLI	Fri, Oct 4, 2013	14.64	15.98	14.59	15.88
1302	NASDAQ	HOLI	Thu, Oct 3, 2013	14.91	15.06	14.56	14.71
1301	NASDAQ	HOLI	Wed, Oct 2, 2013	14.79	15.01	14.79	14.83
1300	NASDAQ	HOLI	Tue, Oct 1, 2013	14.90	15.08	14.58	14.96
1299	NASDAQ	HOLI	Mon, Sep 30, 2013	14.66	14.95	14.57	14.95
1298	NASDAQ	HOLI	Fri, Sep 27, 2013	14.78	14.88	14.64	14.81
1297	NASDAQ	HOLI	Thu, Sep 26, 2013	14.87	15.08	14.63	14.88
1296	NASDAQ	HOLI	Wed, Sep 25, 2013	15.09	15.13	14.65	14.81
1295	NASDAQ	HOLI	Tue, Sep 24, 2013	14.50	15.08	14.50	15.01
1294	NASDAQ	HOLI	Mon, Sep 23, 2013	14.90	14.90	13.97	14.42
1293	NASDAQ	HOLI	Fri, Sep 20, 2013	14.80	15.01	14.62	14.84
1292	NASDAQ	HOLI	Thu, Sep 19, 2013	15.11	15.28	14.68	14.82
1291	NASDAQ	HOLI	Wed, Sep 18, 2013	15.14	15.32	14.83	15.03
1290	NASDAQ	HOLI	Tue, Sep 17, 2013	15.14	15.39	14.58	15.09
1289	NASDAQ	HOLI	Mon, Sep 16, 2013	15.48	15.73	15.01	15.06
1288	NASDAQ	HOLI	Fri, Sep 13, 2013	15.30	15.30	14.92	15.11
1287	NASDAQ	HOLI	Thu, Sep 12, 2013	13.71	15.63	13.23	15.41
1286	NASDAQ	HOLI	Wed, Sep 11, 2013	14.44	14.68	13.84	13.93
1285	NASDAQ	HOLI	Tue, Sep 10, 2013	14.60	14.97	14.33	14.44
1284	NASDAQ	HOLI	Mon, Sep 9, 2013	13.78	14.69	13.54	14.62
1283	NASDAQ	HOLI	Fri, Sep 6, 2013	13.56	13.93	13.35	13.65
1282	NASDAQ	HOLI	Thu, Sep 5, 2013	13.50	13.69	13.39	13.46
1281	NASDAQ	HOLI	Wed, Sep 4, 2013	13.31	13.65	13.31	13.49
1280	NASDAQ	HOLI	Tue, Sep 3, 2013	13.38	13.55	12.89	13.24
1279	NASDAQ	HOLI	Fri, Aug 30, 2013	13.48	13.67	13.15	13.15
1278	NASDAQ	HOLI	Thu, Aug 29, 2013	13.43	13.54	13.42	13.47
1277	NASDAQ	HOLI	Wed, Aug 28, 2013	13.49	13.61	13.40	13.44
1276	NASDAQ	HOLI	Tue, Aug 27, 2013	13.44	13.59	13.37	13.46
1275	NASDAQ	HOLI	Mon, Aug 26, 2013	13.54	13.70	13.40	13.60
1274	NASDAQ	HOLI	Fri, Aug 23, 2013	13.56	13.69	13.40	13.58
1273	NASDAQ	HOLI	Thu, Aug 22, 2013	13.48	13.59	13.33	13.54
1272	NASDAQ	HOLI	Wed, Aug 21, 2013	13.46	13.60	13.31	13.42
1271	NASDAQ	HOLI	Tue, Aug 20, 2013	13.60	13.70	13.45	13.50
1270	NASDAQ	HOLI	Mon, Aug 19, 2013	13.80	13.91	13.46	13.59
1269	NASDAQ	HOLI	Fri, Aug 16, 2013	13.35	13.99	13.35	13.78
1268	NASDAQ	HOLI	Thu, Aug 15, 2013	13.53	13.70	13.13	13.37
1267	NASDAQ	HOLI	Wed, Aug 14, 2013	13.47	13.70	13.29	13.66
1266	NASDAQ	HOLI	Tue, Aug 13, 2013	13.52	13.57	13.35	13.52
1265	NASDAQ	HOLI	Mon, Aug 12, 2013	13.48	13.59	13.31	13.46
1264	NASDAQ	HOLI	Fri, Aug 9, 2013	13.73	13.88	13.42	13.52
1263	NASDAQ	HOLI	Thu, Aug 8, 2013	13.51	14.00	13.51	13.77
1262	NASDAQ	HOLI	Wed, Aug 7, 2013	14.07	14.15	13.43	13.48
1261	NASDAQ	HOLI	Tue, Aug 6, 2013	14.21	14.30	14.02	14.14
1260	NASDAQ	HOLI	Mon, Aug 5, 2013	14.17	14.34	14.02	14.25
1259	NASDAQ	HOLI	Fri, Aug 2, 2013	14.20	14.41	13.82	14.17
1258	NASDAQ	HOLI	Thu, Aug 1, 2013	13.75	14.25	13.61	14.15
1257	NASDAQ	HOLI	Wed, Jul 31, 2013	13.58	13.77	13.50	13.58
1256	NASDAQ	HOLI	Tue, Jul 30, 2013	13.46	13.72	13.34	13.64
1255	NASDAQ	HOLI	Mon, Jul 29, 2013	13.42	13.61	13.23	13.54
1254	NASDAQ	HOLI	Fri, Jul 26, 2013	13.63	13.68	13.28	13.48
1253	NASDAQ	HOLI	Thu, Jul 25, 2013	12.92	13.71	12.62	13.66
1252	NASDAQ	HOLI	Wed, Jul 24, 2013	13.12	13.22	12.87	12.94
1251	NASDAQ	HOLI	Tue, Jul 23, 2013	13.17	13.27	13.04	13.08
1250	NASDAQ	HOLI	Mon, Jul 22, 2013	13.48	13.48	13.05	13.11
1249	NASDAQ	HOLI	Fri, Jul 19, 2013	13.50	13.79	13.39	13.45
1248	NASDAQ	HOLI	Thu, Jul 18, 2013	13.34	13.50	13.20	13.29
1247	NASDAQ	HOLI	Wed, Jul 17, 2013	12.94	13.39	12.80	13.31
1246	NASDAQ	HOLI	Tue, Jul 16, 2013	12.83	12.93	12.75	12.85
1245	NASDAQ	HOLI	Mon, Jul 15, 2013	12.81	12.88	12.67	12.81
1244	NASDAQ	HOLI	Fri, Jul 12, 2013	12.76	12.84	12.65	12.79
1243	NASDAQ	HOLI	Thu, Jul 11, 2013	12.35	12.84	12.35	12.70
1242	NASDAQ	HOLI	Wed, Jul 10, 2013	12.20	12.49	12.07	12.41
1241	NASDAQ	HOLI	Tue, Jul 9, 2013	11.91	12.30	11.79	12.10
1240	NASDAQ	HOLI	Mon, Jul 8, 2013	11.99	12.18	11.70	11.79
1239	NASDAQ	HOLI	Fri, Jul 5, 2013	12.06	12.19	11.85	11.89
1238	NASDAQ	HOLI	Wed, Jul 3, 2013	11.79	12.00	11.79	11.92
1237	NASDAQ	HOLI	Tue, Jul 2, 2013	12.21	12.40	11.67	11.86
1236	NASDAQ	HOLI	Mon, Jul 1, 2013	12.38	12.50	12.20	12.26
1235	NASDAQ	HOLI	Fri, Jun 28, 2013	12.54	12.65	12.36	12.41
1234	NASDAQ	HOLI	Thu, Jun 27, 2013	12.30	12.71	12.30	12.48
1233	NASDAQ	HOLI	Wed, Jun 26, 2013	12.13	12.29	12.02	12.20
1232	NASDAQ	HOLI	Tue, Jun 25, 2013	11.86	12.23	11.84	12.08
1231	NASDAQ	HOLI	Mon, Jun 24, 2013	11.15	11.84	10.93	11.73
1230	NASDAQ	HOLI	Fri, Jun 21, 2013	11.30	11.85	11.13	11.34
1229	NASDAQ	HOLI	Thu, Jun 20, 2013	12.24	12.24	10.89	11.12
1228	NASDAQ	HOLI	Wed, Jun 19, 2013	12.28	12.47	12.14	12.42
1227	NASDAQ	HOLI	Tue, Jun 18, 2013	12.35	12.46	12.17	12.30
1226	NASDAQ	HOLI	Mon, Jun 17, 2013	12.24	12.35	12.10	12.29
1225	NASDAQ	HOLI	Fri, Jun 14, 2013	12.09	12.26	12.00	12.14
1224	NASDAQ	HOLI	Thu, Jun 13, 2013	11.83	12.24	11.61	12.06
1223	NASDAQ	HOLI	Wed, Jun 12, 2013	11.90	11.93	11.61	11.86
1222	NASDAQ	HOLI	Tue, Jun 11, 2013	12.14	12.14	11.70	11.85
1221	NASDAQ	HOLI	Mon, Jun 10, 2013	12.48	12.48	12.23	12.32
1220	NASDAQ	HOLI	Fri, Jun 7, 2013	12.12	12.67	12.07	12.48
1219	NASDAQ	HOLI	Thu, Jun 6, 2013	11.88	12.19	11.86	12.12
1218	NASDAQ	HOLI	Wed, Jun 5, 2013	12.02	12.14	11.73	11.90
1217	NASDAQ	HOLI	Tue, Jun 4, 2013	11.84	12.31	11.68	12.01
1216	NASDAQ	HOLI	Mon, Jun 3, 2013	11.70	11.98	11.50	11.81
1215	NASDAQ	HOLI	Fri, May 31, 2013	11.78	12.04	11.38	11.74
1214	NASDAQ	HOLI	Thu, May 30, 2013	11.80	12.55	11.30	11.81
1213	NASDAQ	HOLI	Wed, May 29, 2013	11.47	11.86	11.39	11.81
1212	NASDAQ	HOLI	Tue, May 28, 2013	11.50	11.73	11.37	11.54
1211	NASDAQ	HOLI	Fri, May 24, 2013	11.55	11.81	11.30	11.50
1210	NASDAQ	HOLI	Thu, May 23, 2013	11.50	12.13	11.43	11.56
1209	NASDAQ	HOLI	Wed, May 22, 2013	11.82	11.96	11.36	11.57
1208	NASDAQ	HOLI	Tue, May 21, 2013	11.81	12.04	11.72	11.83
1207	NASDAQ	HOLI	Mon, May 20, 2013	11.16	11.93	11.12	11.77
1206	NASDAQ	HOLI	Fri, May 17, 2013	11.20	11.35	11.03	11.25
1205	NASDAQ	HOLI	Thu, May 16, 2013	11.28	11.61	11.23	11.46
1204	NASDAQ	HOLI	Wed, May 15, 2013	11.57	11.60	11.11	11.21
1203	NASDAQ	HOLI	Tue, May 14, 2013	11.85	11.94	11.55	11.59
1202	NASDAQ	HOLI	Mon, May 13, 2013	11.81	11.97	11.75	11.91
1201	NASDAQ	HOLI	Fri, May 10, 2013	12.06	12.06	11.78	11.86
1200	NASDAQ	HOLI	Thu, May 9, 2013	12.25	12.50	12.03	12.06
1199	NASDAQ	HOLI	Wed, May 8, 2013	11.99	12.25	11.61	12.24
1198	NASDAQ	HOLI	Tue, May 7, 2013	12.18	12.24	11.77	11.94
1197	NASDAQ	HOLI	Mon, May 6, 2013	12.03	12.26	11.90	12.10
1196	NASDAQ	HOLI	Fri, May 3, 2013	12.28	12.28	12.00	12.13
1195	NASDAQ	HOLI	Thu, May 2, 2013	11.86	12.19	11.70	12.13
1194	NASDAQ	HOLI	Wed, May 1, 2013	11.93	11.95	11.65	11.86
1193	NASDAQ	HOLI	Tue, Apr 30, 2013	12.21	12.44	11.90	12.04
1192	NASDAQ	HOLI	Mon, Apr 29, 2013	11.57	12.30	11.57	12.24
1191	NASDAQ	HOLI	Fri, Apr 26, 2013	11.29	11.62	11.08	11.55
1190	NASDAQ	HOLI	Thu, Apr 25, 2013	11.56	11.70	11.35	11.37
1189	NASDAQ	HOLI	Wed, Apr 24, 2013	11.75	11.76	11.26	11.49
1188	NASDAQ	HOLI	Tue, Apr 23, 2013	11.56	11.70	11.45	11.70
1187	NASDAQ	HOLI	Mon, Apr 22, 2013	11.36	11.60	11.02	11.56
1186	NASDAQ	HOLI	Fri, Apr 19, 2013	11.40	11.62	11.26	11.28
1185	NASDAQ	HOLI	Thu, Apr 18, 2013	11.44	11.64	11.26	11.31
1184	NASDAQ	HOLI	Wed, Apr 17, 2013	11.38	11.52	11.24	11.46
1183	NASDAQ	HOLI	Tue, Apr 16, 2013	11.66	11.74	11.40	11.51
1182	NASDAQ	HOLI	Mon, Apr 15, 2013	12.00	12.04	11.40	11.51
1181	NASDAQ	HOLI	Fri, Apr 12, 2013	12.25	12.33	12.05	12.14
1180	NASDAQ	HOLI	Thu, Apr 11, 2013	12.28	12.49	12.25	12.36
1179	NASDAQ	HOLI	Wed, Apr 10, 2013	11.66	12.25	11.66	12.19
1178	NASDAQ	HOLI	Tue, Apr 9, 2013	11.85	11.85	11.54	11.66
1177	NASDAQ	HOLI	Mon, Apr 8, 2013	11.47	11.82	11.34	11.79
1176	NASDAQ	HOLI	Fri, Apr 5, 2013	11.13	11.49	11.01	11.49
1175	NASDAQ	HOLI	Thu, Apr 4, 2013	11.42	11.51	11.12	11.32
1174	NASDAQ	HOLI	Wed, Apr 3, 2013	12.12	12.17	11.27	11.37
1173	NASDAQ	HOLI	Tue, Apr 2, 2013	12.09	12.35	12.03	12.05
1172	NASDAQ	HOLI	Mon, Apr 1, 2013	12.20	12.33	11.93	12.01
1171	NASDAQ	HOLI	Thu, Mar 28, 2013	12.27	12.31	12.13	12.19
1170	NASDAQ	HOLI	Wed, Mar 27, 2013	12.32	12.50	12.23	12.27
1169	NASDAQ	HOLI	Tue, Mar 26, 2013	12.44	12.47	12.37	12.37
1168	NASDAQ	HOLI	Mon, Mar 25, 2013	12.50	12.94	12.35	12.44
1167	NASDAQ	HOLI	Fri, Mar 22, 2013	12.50	12.63	12.19	12.53
1166	NASDAQ	HOLI	Thu, Mar 21, 2013	12.40	12.65	12.35	12.39
1165	NASDAQ	HOLI	Wed, Mar 20, 2013	12.81	12.81	12.48	12.49
1164	NASDAQ	HOLI	Tue, Mar 19, 2013	12.71	12.91	12.56	12.67
1163	NASDAQ	HOLI	Mon, Mar 18, 2013	12.78	12.86	12.55	12.75
1162	NASDAQ	HOLI	Fri, Mar 15, 2013	12.95	13.04	12.79	12.91
1161	NASDAQ	HOLI	Thu, Mar 14, 2013	12.66	13.01	12.55	13.00
1160	NASDAQ	HOLI	Wed, Mar 13, 2013	13.86	13.93	12.57	12.62
1159	NASDAQ	HOLI	Tue, Mar 12, 2013	13.86	14.00	13.68	13.96
1158	NASDAQ	HOLI	Mon, Mar 11, 2013	13.32	13.90	13.32	13.82
1157	NASDAQ	HOLI	Fri, Mar 8, 2013	12.98	13.39	12.93	13.35
1156	NASDAQ	HOLI	Thu, Mar 7, 2013	12.65	12.93	12.57	12.90
1155	NASDAQ	HOLI	Wed, Mar 6, 2013	12.85	12.85	12.47	12.67
1154	NASDAQ	HOLI	Tue, Mar 5, 2013	12.14	12.90	12.14	12.84
1153	NASDAQ	HOLI	Mon, Mar 4, 2013	12.18	12.33	12.00	12.01
1152	NASDAQ	HOLI	Fri, Mar 1, 2013	12.39	12.56	12.05	12.26
1151	NASDAQ	HOLI	Thu, Feb 28, 2013	12.44	12.77	12.37	12.47
1150	NASDAQ	HOLI	Wed, Feb 27, 2013	12.10	12.44	12.10	12.41
1149	NASDAQ	HOLI	Tue, Feb 26, 2013	12.49	12.50	11.94	12.10
1148	NASDAQ	HOLI	Mon, Feb 25, 2013	12.97	12.97	12.27	12.38
1147	NASDAQ	HOLI	Fri, Feb 22, 2013	13.09	13.09	12.52	12.93
1146	NASDAQ	HOLI	Thu, Feb 21, 2013	13.42	13.42	12.77	13.07
1145	NASDAQ	HOLI	Wed, Feb 20, 2013	12.80	14.86	11.96	13.47
1144	NASDAQ	HOLI	Tue, Feb 19, 2013	12.85	13.10	12.81	12.90
1143	NASDAQ	HOLI	Fri, Feb 15, 2013	13.23	13.57	13.10	13.13
1142	NASDAQ	HOLI	Thu, Feb 14, 2013	13.16	13.40	13.07	13.36
1141	NASDAQ	HOLI	Wed, Feb 13, 2013	13.00	13.32	13.00	13.19
1140	NASDAQ	HOLI	Tue, Feb 12, 2013	13.04	13.15	12.94	13.00
1139	NASDAQ	HOLI	Mon, Feb 11, 2013	12.93	13.07	12.85	13.07
1138	NASDAQ	HOLI	Fri, Feb 8, 2013	13.10	13.17	12.86	12.96
1137	NASDAQ	HOLI	Thu, Feb 7, 2013	13.07	13.17	13.07	13.12
1136	NASDAQ	HOLI	Wed, Feb 6, 2013	12.98	13.10	12.80	13.10
1135	NASDAQ	HOLI	Tue, Feb 5, 2013	13.05	13.05	12.83	13.03
1134	NASDAQ	HOLI	Mon, Feb 4, 2013	12.97	13.09	12.83	12.98
1133	NASDAQ	HOLI	Fri, Feb 1, 2013	13.14	13.28	13.00	13.05
1132	NASDAQ	HOLI	Thu, Jan 31, 2013	13.35	13.51	13.03	13.18
1131	NASDAQ	HOLI	Wed, Jan 30, 2013	13.31	13.72	12.84	13.45
1130	NASDAQ	HOLI	Tue, Jan 29, 2013	13.11	13.34	13.04	13.22
1129	NASDAQ	HOLI	Mon, Jan 28, 2013	13.11	13.18	12.86	13.08
1128	NASDAQ	HOLI	Fri, Jan 25, 2013	12.85	13.16	12.65	13.06
1127	NASDAQ	HOLI	Thu, Jan 24, 2013	13.02	13.20	12.72	12.80
1126	NASDAQ	HOLI	Wed, Jan 23, 2013	13.12	13.22	12.94	13.02
1125	NASDAQ	HOLI	Tue, Jan 22, 2013	12.75	13.20	12.66	13.09
1124	NASDAQ	HOLI	Fri, Jan 18, 2013	12.75	13.11	12.65	12.78
1123	NASDAQ	HOLI	Thu, Jan 17, 2013	12.74	12.92	12.62	12.65
1122	NASDAQ	HOLI	Wed, Jan 16, 2013	12.40	12.73	12.40	12.69
1121	NASDAQ	HOLI	Tue, Jan 15, 2013	12.17	12.52	12.03	12.48
1120	NASDAQ	HOLI	Mon, Jan 14, 2013	12.55	12.78	11.97	12.23
1119	NASDAQ	HOLI	Fri, Jan 11, 2013	12.80	13.07	12.48	12.52
1118	NASDAQ	HOLI	Thu, Jan 10, 2013	13.38	13.38	12.73	12.82
1117	NASDAQ	HOLI	Wed, Jan 9, 2013	12.65	13.35	12.50	13.25
1116	NASDAQ	HOLI	Tue, Jan 8, 2013	12.45	12.73	12.30	12.62
1115	NASDAQ	HOLI	Mon, Jan 7, 2013	12.25	12.37	11.90	12.36
1114	NASDAQ	HOLI	Fri, Jan 4, 2013	12.07	12.40	11.95	12.26
1113	NASDAQ	HOLI	Thu, Jan 3, 2013	12.19	12.53	12.01	12.05
1112	NASDAQ	HOLI	Wed, Jan 2, 2013	12.00	12.55	12.00	12.29
1111	NASDAQ	HOLI	Mon, Dec 31, 2012	11.73	12.09	11.64	11.88
1110	NASDAQ	HOLI	Fri, Dec 28, 2012	11.83	12.20	11.63	11.71
1109	NASDAQ	HOLI	Thu, Dec 27, 2012	11.40	11.89	11.21	11.89
1108	NASDAQ	HOLI	Wed, Dec 26, 2012	10.84	11.39	10.80	11.31
1107	NASDAQ	HOLI	Mon, Dec 24, 2012	10.80	10.88	10.73	10.88
1106	NASDAQ	HOLI	Fri, Dec 21, 2012	10.88	10.97	10.69	10.90
1105	NASDAQ	HOLI	Thu, Dec 20, 2012	10.90	10.90	10.70	10.85
1104	NASDAQ	HOLI	Wed, Dec 19, 2012	10.83	10.90	10.75	10.86
1103	NASDAQ	HOLI	Tue, Dec 18, 2012	10.69	10.80	10.60	10.80
1102	NASDAQ	HOLI	Mon, Dec 17, 2012	10.50	10.68	10.41	10.65
1101	NASDAQ	HOLI	Fri, Dec 14, 2012	10.37	10.58	10.18	10.48
1100	NASDAQ	HOLI	Thu, Dec 13, 2012	10.40	10.49	10.18	10.39
1099	NASDAQ	HOLI	Wed, Dec 12, 2012	10.28	10.49	10.14	10.37
1098	NASDAQ	HOLI	Tue, Dec 11, 2012	10.22	10.43	9.88	10.19
1097	NASDAQ	HOLI	Mon, Dec 10, 2012	10.33	10.50	10.13	10.16
1096	NASDAQ	HOLI	Fri, Dec 7, 2012	10.34	10.45	10.27	10.34
1095	NASDAQ	HOLI	Thu, Dec 6, 2012	10.14	10.50	10.04	10.26
1094	NASDAQ	HOLI	Wed, Dec 5, 2012	10.55	10.76	10.19	10.36
1093	NASDAQ	HOLI	Tue, Dec 4, 2012	10.45	10.99	10.35	10.54
1092	NASDAQ	HOLI	Mon, Dec 3, 2012	10.98	11.00	10.38	10.44
1091	NASDAQ	HOLI	Fri, Nov 30, 2012	10.65	10.94	10.63	10.86
1090	NASDAQ	HOLI	Thu, Nov 29, 2012	10.20	10.70	10.14	10.66
1089	NASDAQ	HOLI	Wed, Nov 28, 2012	10.11	10.31	9.95	10.07
1088	NASDAQ	HOLI	Tue, Nov 27, 2012	10.24	10.45	10.12	10.14
1087	NASDAQ	HOLI	Mon, Nov 26, 2012	10.45	10.45	10.16	10.23
1086	NASDAQ	HOLI	Fri, Nov 23, 2012	9.84	10.57	9.84	10.55
1085	NASDAQ	HOLI	Wed, Nov 21, 2012	9.79	10.01	9.57	9.76
1084	NASDAQ	HOLI	Tue, Nov 20, 2012	10.10	10.10	9.64	9.75
1083	NASDAQ	HOLI	Mon, Nov 19, 2012	9.20	9.51	9.16	9.48
1082	NASDAQ	HOLI	Fri, Nov 16, 2012	8.96	9.33	8.43	9.07
1081	NASDAQ	HOLI	Thu, Nov 15, 2012	9.34	9.58	8.81	8.94
1080	NASDAQ	HOLI	Wed, Nov 14, 2012	9.91	9.91	9.26	9.32
1079	NASDAQ	HOLI	Tue, Nov 13, 2012	10.42	10.69	10.01	10.18
1078	NASDAQ	HOLI	Mon, Nov 12, 2012	10.50	10.69	10.16	10.59
1077	NASDAQ	HOLI	Fri, Nov 9, 2012	10.41	10.75	10.35	10.70
1076	NASDAQ	HOLI	Thu, Nov 8, 2012	10.39	10.50	10.24	10.40
1075	NASDAQ	HOLI	Wed, Nov 7, 2012	10.41	10.50	10.30	10.37
1074	NASDAQ	HOLI	Tue, Nov 6, 2012	10.50	10.50	10.36	10.38
1073	NASDAQ	HOLI	Mon, Nov 5, 2012	10.42	10.50	10.32	10.40
1072	NASDAQ	HOLI	Fri, Nov 2, 2012	10.39	10.49	10.24	10.33
1071	NASDAQ	HOLI	Thu, Nov 1, 2012	10.41	10.69	10.16	10.36
1070	NASDAQ	HOLI	Wed, Oct 31, 2012	10.45	10.45	10.16	10.38
1069	NASDAQ	HOLI	Fri, Oct 26, 2012	10.58	10.69	10.39	10.41
1068	NASDAQ	HOLI	Thu, Oct 25, 2012	10.43	10.60	10.06	10.58
1067	NASDAQ	HOLI	Wed, Oct 24, 2012	10.40	10.40	10.15	10.33
1066	NASDAQ	HOLI	Tue, Oct 23, 2012	10.60	10.60	10.18	10.33
1065	NASDAQ	HOLI	Mon, Oct 22, 2012	10.29	10.74	10.25	10.69
1064	NASDAQ	HOLI	Fri, Oct 19, 2012	10.61	10.69	10.28	10.29
1063	NASDAQ	HOLI	Thu, Oct 18, 2012	10.50	10.79	10.47	10.62
1062	NASDAQ	HOLI	Wed, Oct 17, 2012	10.58	10.59	10.49	10.57
1061	NASDAQ	HOLI	Tue, Oct 16, 2012	10.50	10.86	10.41	10.58
1060	NASDAQ	HOLI	Mon, Oct 15, 2012	10.28	10.65	10.26	10.50
1059	NASDAQ	HOLI	Fri, Oct 12, 2012	10.33	10.40	10.20	10.33
1058	NASDAQ	HOLI	Thu, Oct 11, 2012	9.99	10.38	9.94	10.36
1057	NASDAQ	HOLI	Wed, Oct 10, 2012	9.85	10.00	9.83	9.94
1056	NASDAQ	HOLI	Tue, Oct 9, 2012	9.87	9.91	9.81	9.91
1055	NASDAQ	HOLI	Mon, Oct 8, 2012	9.90	9.90	9.78	9.87
1054	NASDAQ	HOLI	Fri, Oct 5, 2012	9.90	9.94	9.80	9.92
1053	NASDAQ	HOLI	Thu, Oct 4, 2012	9.95	9.95	9.65	9.82
1052	NASDAQ	HOLI	Wed, Oct 3, 2012	9.87	9.95	9.75	9.95
1051	NASDAQ	HOLI	Tue, Oct 2, 2012	9.83	9.94	9.55	9.85
1050	NASDAQ	HOLI	Mon, Oct 1, 2012	9.86	9.86	9.61	9.75
1049	NASDAQ	HOLI	Fri, Sep 28, 2012	9.87	9.96	9.67	9.76
1048	NASDAQ	HOLI	Thu, Sep 27, 2012	9.39	9.89	9.39	9.88
1047	NASDAQ	HOLI	Wed, Sep 26, 2012	9.40	9.40	9.12	9.35
1046	NASDAQ	HOLI	Tue, Sep 25, 2012	9.59	9.65	9.39	9.39
1045	NASDAQ	HOLI	Mon, Sep 24, 2012	9.36	9.68	9.33	9.58
1044	NASDAQ	HOLI	Fri, Sep 21, 2012	9.60	9.60	9.40	9.48
1043	NASDAQ	HOLI	Thu, Sep 20, 2012	9.52	9.58	9.28	9.54
1042	NASDAQ	HOLI	Wed, Sep 19, 2012	9.60	9.65	9.53	9.54
1041	NASDAQ	HOLI	Tue, Sep 18, 2012	9.79	9.79	9.50	9.58
1040	NASDAQ	HOLI	Mon, Sep 17, 2012	9.84	9.84	9.54	9.75
1039	NASDAQ	HOLI	Fri, Sep 14, 2012	9.76	9.95	9.73	9.74
1038	NASDAQ	HOLI	Thu, Sep 13, 2012	9.26	9.75	9.26	9.69
1037	NASDAQ	HOLI	Wed, Sep 12, 2012	9.32	9.65	9.03	9.20
1036	NASDAQ	HOLI	Tue, Sep 11, 2012	9.95	9.95	9.27	9.37
1035	NASDAQ	HOLI	Mon, Sep 10, 2012	9.89	10.04	9.70	9.95
1034	NASDAQ	HOLI	Fri, Sep 7, 2012	9.94	10.04	9.57	10.03
1033	NASDAQ	HOLI	Thu, Sep 6, 2012	9.52	10.03	9.47	10.01
1032	NASDAQ	HOLI	Wed, Sep 5, 2012	9.31	9.48	9.28	9.45
1031	NASDAQ	HOLI	Tue, Sep 4, 2012	9.41	9.54	9.19	9.27
1030	NASDAQ	HOLI	Fri, Aug 31, 2012	9.12	9.49	9.12	9.40
1029	NASDAQ	HOLI	Thu, Aug 30, 2012	9.25	9.50	8.94	9.07
1028	NASDAQ	HOLI	Wed, Aug 29, 2012	9.40	9.45	9.11	9.19
1027	NASDAQ	HOLI	Tue, Aug 28, 2012	9.42	9.52	9.29	9.40
1026	NASDAQ	HOLI	Mon, Aug 27, 2012	9.08	9.44	8.91	9.41
1025	NASDAQ	HOLI	Fri, Aug 24, 2012	9.10	9.11	8.85	9.05
1024	NASDAQ	HOLI	Thu, Aug 23, 2012	9.83	9.92	9.00	9.08
1023	NASDAQ	HOLI	Wed, Aug 22, 2012	9.79	10.03	9.66	9.90
1022	NASDAQ	HOLI	Tue, Aug 21, 2012	9.23	9.92	9.16	9.80
1021	NASDAQ	HOLI	Mon, Aug 20, 2012	9.04	9.29	8.90	9.20
1020	NASDAQ	HOLI	Fri, Aug 17, 2012	9.02	9.05	8.85	9.03
1019	NASDAQ	HOLI	Thu, Aug 16, 2012	9.05	9.05	8.96	9.05
1018	NASDAQ	HOLI	Wed, Aug 15, 2012	8.50	9.05	8.50	9.03
1017	NASDAQ	HOLI	Tue, Aug 14, 2012	8.47	8.48	8.33	8.40
1016	NASDAQ	HOLI	Mon, Aug 13, 2012	8.42	8.48	8.29	8.38
1015	NASDAQ	HOLI	Fri, Aug 10, 2012	8.19	8.47	8.19	8.44
1014	NASDAQ	HOLI	Thu, Aug 9, 2012	8.40	8.48	8.18	8.19
1013	NASDAQ	HOLI	Wed, Aug 8, 2012	8.21	8.50	8.20	8.43
1012	NASDAQ	HOLI	Tue, Aug 7, 2012	7.52	8.25	7.48	8.21
1011	NASDAQ	HOLI	Mon, Aug 6, 2012	7.54	7.76	7.30	7.48
1010	NASDAQ	HOLI	Fri, Aug 3, 2012	7.68	7.86	7.30	7.50
1009	NASDAQ	HOLI	Thu, Aug 2, 2012	7.60	7.83	7.48	7.49
1008	NASDAQ	HOLI	Wed, Aug 1, 2012	7.89	8.40	7.56	7.60
1007	NASDAQ	HOLI	Tue, Jul 31, 2012	7.82	7.98	7.67	7.79
1006	NASDAQ	HOLI	Mon, Jul 30, 2012	7.92	7.96	7.84	7.87
1005	NASDAQ	HOLI	Fri, Jul 27, 2012	7.74	8.00	7.69	7.94
1004	NASDAQ	HOLI	Thu, Jul 26, 2012	7.80	7.94	7.61	7.65
1003	NASDAQ	HOLI	Wed, Jul 25, 2012	7.35	7.87	7.35	7.68
1002	NASDAQ	HOLI	Tue, Jul 24, 2012	7.60	7.63	7.30	7.33
1001	NASDAQ	HOLI	Mon, Jul 23, 2012	7.60	7.70	7.60	7.60
1000	NASDAQ	HOLI	Fri, Jul 20, 2012	8.06	8.18	7.68	7.71
999	NASDAQ	HOLI	Thu, Jul 19, 2012	8.30	8.42	7.98	8.13
998	NASDAQ	HOLI	Wed, Jul 18, 2012	8.10	8.35	8.03	8.25
997	NASDAQ	HOLI	Tue, Jul 17, 2012	8.39	8.39	8.04	8.12
996	NASDAQ	HOLI	Mon, Jul 16, 2012	8.36	8.41	8.27	8.33
995	NASDAQ	HOLI	Fri, Jul 13, 2012	8.48	8.48	8.30	8.30
994	NASDAQ	HOLI	Thu, Jul 12, 2012	8.31	8.65	8.28	8.43
993	NASDAQ	HOLI	Wed, Jul 11, 2012	8.40	8.47	8.29	8.31
992	NASDAQ	HOLI	Tue, Jul 10, 2012	8.49	8.49	8.30	8.31
991	NASDAQ	HOLI	Mon, Jul 9, 2012	8.45	8.49	8.30	8.41
990	NASDAQ	HOLI	Fri, Jul 6, 2012	8.50	8.67	8.38	8.42
989	NASDAQ	HOLI	Thu, Jul 5, 2012	8.61	8.75	8.50	8.52
988	NASDAQ	HOLI	Tue, Jul 3, 2012	8.76	8.85	8.60	8.67
987	NASDAQ	HOLI	Mon, Jul 2, 2012	8.58	8.80	8.57	8.79
986	NASDAQ	HOLI	Fri, Jun 29, 2012	8.42	8.70	8.20	8.52
985	NASDAQ	HOLI	Thu, Jun 28, 2012	7.88	8.26	7.84	8.19
984	NASDAQ	HOLI	Wed, Jun 27, 2012	7.71	7.98	7.57	7.89
983	NASDAQ	HOLI	Tue, Jun 26, 2012	7.69	7.76	7.59	7.71
982	NASDAQ	HOLI	Mon, Jun 25, 2012	7.87	7.94	7.66	7.67
981	NASDAQ	HOLI	Fri, Jun 22, 2012	8.04	8.07	7.92	7.98
980	NASDAQ	HOLI	Thu, Jun 21, 2012	8.29	8.42	7.91	7.97
979	NASDAQ	HOLI	Wed, Jun 20, 2012	8.54	8.58	8.30	8.38
978	NASDAQ	HOLI	Tue, Jun 19, 2012	8.64	8.65	8.42	8.58
977	NASDAQ	HOLI	Mon, Jun 18, 2012	8.20	8.75	8.09	8.62
976	NASDAQ	HOLI	Fri, Jun 15, 2012	8.27	8.36	8.00	8.30
975	NASDAQ	HOLI	Thu, Jun 14, 2012	8.44	8.54	8.23	8.30
974	NASDAQ	HOLI	Wed, Jun 13, 2012	8.61	8.69	8.34	8.46
973	NASDAQ	HOLI	Tue, Jun 12, 2012	8.68	8.75	8.34	8.68
972	NASDAQ	HOLI	Mon, Jun 11, 2012	8.20	8.79	8.20	8.66
971	NASDAQ	HOLI	Fri, Jun 8, 2012	8.31	8.48	7.96	8.00
970	NASDAQ	HOLI	Thu, Jun 7, 2012	8.31	8.52	8.14	8.22
969	NASDAQ	HOLI	Wed, Jun 6, 2012	8.29	8.41	8.07	8.21
968	NASDAQ	HOLI	Tue, Jun 5, 2012	8.20	8.59	8.20	8.23
967	NASDAQ	HOLI	Mon, Jun 4, 2012	8.71	8.71	8.20	8.23
966	NASDAQ	HOLI	Fri, Jun 1, 2012	8.80	9.08	8.65	8.70
965	NASDAQ	HOLI	Thu, May 31, 2012	9.16	9.16	8.78	8.98
964	NASDAQ	HOLI	Wed, May 30, 2012	9.48	9.48	9.13	9.18
963	NASDAQ	HOLI	Tue, May 29, 2012	9.38	9.63	9.00	9.57
962	NASDAQ	HOLI	Fri, May 25, 2012	8.74	9.23	8.49	9.16
961	NASDAQ	HOLI	Thu, May 24, 2012	8.80	8.90	8.60	8.72
960	NASDAQ	HOLI	Wed, May 23, 2012	8.34	8.77	8.21	8.76
959	NASDAQ	HOLI	Tue, May 22, 2012	8.76	9.08	8.72	8.82
958	NASDAQ	HOLI	Mon, May 21, 2012	8.46	8.81	8.44	8.76
957	NASDAQ	HOLI	Fri, May 18, 2012	8.51	8.63	8.45	8.49
956	NASDAQ	HOLI	Thu, May 17, 2012	9.14	9.21	8.57	8.62
955	NASDAQ	HOLI	Wed, May 16, 2012	9.43	9.43	8.87	9.11
954	NASDAQ	HOLI	Tue, May 15, 2012	8.45	8.88	8.22	8.57
953	NASDAQ	HOLI	Mon, May 14, 2012	8.45	8.66	8.28	8.53
952	NASDAQ	HOLI	Fri, May 11, 2012	8.53	8.74	8.35	8.50
951	NASDAQ	HOLI	Thu, May 10, 2012	9.01	9.05	8.52	8.61
950	NASDAQ	HOLI	Wed, May 9, 2012	8.79	9.01	8.71	8.94
949	NASDAQ	HOLI	Tue, May 8, 2012	8.92	9.15	8.80	8.95
948	NASDAQ	HOLI	Mon, May 7, 2012	8.97	9.04	8.70	8.90
947	NASDAQ	HOLI	Fri, May 4, 2012	9.45	9.45	8.87	8.92
946	NASDAQ	HOLI	Thu, May 3, 2012	9.84	9.85	9.42	9.54
945	NASDAQ	HOLI	Wed, May 2, 2012	9.82	10.12	9.74	9.84
944	NASDAQ	HOLI	Tue, May 1, 2012	9.98	10.09	9.83	9.86
943	NASDAQ	HOLI	Mon, Apr 30, 2012	10.00	10.02	9.84	9.93
942	NASDAQ	HOLI	Fri, Apr 27, 2012	9.99	10.28	9.88	10.00
941	NASDAQ	HOLI	Thu, Apr 26, 2012	10.06	10.16	9.52	10.00
940	NASDAQ	HOLI	Wed, Apr 25, 2012	10.14	10.14	9.81	10.07
939	NASDAQ	HOLI	Tue, Apr 24, 2012	10.09	10.24	10.00	10.02
938	NASDAQ	HOLI	Mon, Apr 23, 2012	10.48	10.56	10.06	10.10
937	NASDAQ	HOLI	Fri, Apr 20, 2012	10.85	11.10	10.44	10.64
936	NASDAQ	HOLI	Thu, Apr 19, 2012	11.00	11.04	10.79	10.87
935	NASDAQ	HOLI	Wed, Apr 18, 2012	10.75	11.08	10.75	10.99
934	NASDAQ	HOLI	Tue, Apr 17, 2012	10.75	10.81	10.70	10.75
933	NASDAQ	HOLI	Mon, Apr 16, 2012	11.09	11.19	10.54	10.70
932	NASDAQ	HOLI	Fri, Apr 13, 2012	10.98	11.25	10.94	11.08
931	NASDAQ	HOLI	Thu, Apr 12, 2012	10.96	11.04	10.75	10.98
930	NASDAQ	HOLI	Wed, Apr 11, 2012	10.76	11.03	10.47	10.91
929	NASDAQ	HOLI	Tue, Apr 10, 2012	10.73	10.91	10.40	10.63
928	NASDAQ	HOLI	Mon, Apr 9, 2012	10.90	11.00	10.73	10.87
927	NASDAQ	HOLI	Thu, Apr 5, 2012	10.84	11.00	10.72	10.87
926	NASDAQ	HOLI	Wed, Apr 4, 2012	11.05	11.15	10.77	10.84
925	NASDAQ	HOLI	Tue, Apr 3, 2012	11.05	11.19	10.96	11.10
924	NASDAQ	HOLI	Mon, Apr 2, 2012	10.60	11.12	10.53	11.01
923	NASDAQ	HOLI	Fri, Mar 30, 2012	10.49	10.64	10.25	10.60
922	NASDAQ	HOLI	Thu, Mar 29, 2012	10.56	10.62	10.05	10.28
921	NASDAQ	HOLI	Wed, Mar 28, 2012	10.62	10.76	10.44	10.66
920	NASDAQ	HOLI	Tue, Mar 27, 2012	10.90	11.00	10.53	10.68
919	NASDAQ	HOLI	Mon, Mar 26, 2012	10.67	10.83	10.65	10.81
918	NASDAQ	HOLI	Fri, Mar 23, 2012	10.74	10.77	10.51	10.55
917	NASDAQ	HOLI	Thu, Mar 22, 2012	10.75	10.95	10.52	10.77
916	NASDAQ	HOLI	Wed, Mar 21, 2012	10.60	10.91	10.29	10.85
915	NASDAQ	HOLI	Tue, Mar 20, 2012	9.61	10.70	9.61	10.58
914	NASDAQ	HOLI	Mon, Mar 19, 2012	9.50	9.78	9.34	9.37
913	NASDAQ	HOLI	Fri, Mar 16, 2012	9.76	9.87	9.50	9.51
912	NASDAQ	HOLI	Thu, Mar 15, 2012	9.98	10.08	9.77	9.83
911	NASDAQ	HOLI	Wed, Mar 14, 2012	10.11	10.35	9.82	9.95
910	NASDAQ	HOLI	Tue, Mar 13, 2012	9.33	10.17	9.30	10.11
909	NASDAQ	HOLI	Mon, Mar 12, 2012	10.04	10.12	9.08	9.24
908	NASDAQ	HOLI	Fri, Mar 9, 2012	9.70	10.23	9.57	10.07
907	NASDAQ	HOLI	Thu, Mar 8, 2012	9.51	9.80	9.43	9.68
906	NASDAQ	HOLI	Wed, Mar 7, 2012	9.10	9.43	9.10	9.38
905	NASDAQ	HOLI	Tue, Mar 6, 2012	9.50	9.50	8.92	9.08
904	NASDAQ	HOLI	Mon, Mar 5, 2012	9.74	9.96	9.49	9.63
903	NASDAQ	HOLI	Fri, Mar 2, 2012	10.04	10.09	9.71	9.80
902	NASDAQ	HOLI	Thu, Mar 1, 2012	10.18	10.34	10.00	10.03
901	NASDAQ	HOLI	Wed, Feb 29, 2012	11.11	11.18	10.15	10.16
900	NASDAQ	HOLI	Tue, Feb 28, 2012	11.16	11.20	10.94	11.09
899	NASDAQ	HOLI	Mon, Feb 27, 2012	11.14	11.35	11.01	11.17
898	NASDAQ	HOLI	Fri, Feb 24, 2012	10.50	11.21	10.25	11.14
897	NASDAQ	HOLI	Thu, Feb 23, 2012	9.93	10.79	9.78	10.66
896	NASDAQ	HOLI	Wed, Feb 22, 2012	9.71	10.00	9.71	9.87
895	NASDAQ	HOLI	Tue, Feb 21, 2012	10.00	10.00	9.37	9.67
894	NASDAQ	HOLI	Fri, Feb 17, 2012	9.16	9.28	9.00	9.15
893	NASDAQ	HOLI	Thu, Feb 16, 2012	9.12	9.29	8.93	9.15
892	NASDAQ	HOLI	Wed, Feb 15, 2012	9.28	9.41	9.12	9.12
891	NASDAQ	HOLI	Tue, Feb 14, 2012	9.25	9.33	9.12	9.25
890	NASDAQ	HOLI	Mon, Feb 13, 2012	9.47	9.47	9.18	9.32
889	NASDAQ	HOLI	Fri, Feb 10, 2012	9.56	9.62	9.03	9.34
888	NASDAQ	HOLI	Thu, Feb 9, 2012	9.45	9.97	9.45	9.95
887	NASDAQ	HOLI	Wed, Feb 8, 2012	9.31	9.57	9.02	9.41
886	NASDAQ	HOLI	Tue, Feb 7, 2012	8.97	9.25	8.93	9.25
885	NASDAQ	HOLI	Mon, Feb 6, 2012	8.97	9.24	8.85	8.96
884	NASDAQ	HOLI	Fri, Feb 3, 2012	9.33	9.37	9.00	9.02
883	NASDAQ	HOLI	Thu, Feb 2, 2012	9.55	9.56	9.15	9.26
882	NASDAQ	HOLI	Wed, Feb 1, 2012	9.80	9.80	9.38	9.55
881	NASDAQ	HOLI	Tue, Jan 31, 2012	9.80	9.87	9.61	9.70
880	NASDAQ	HOLI	Mon, Jan 30, 2012	9.63	9.75	9.33	9.72
879	NASDAQ	HOLI	Fri, Jan 27, 2012	9.80	9.81	9.64	9.81
878	NASDAQ	HOLI	Thu, Jan 26, 2012	9.87	10.00	9.73	9.80
877	NASDAQ	HOLI	Wed, Jan 25, 2012	9.93	9.93	9.59	9.88
876	NASDAQ	HOLI	Tue, Jan 24, 2012	10.11	10.15	9.83	9.88
875	NASDAQ	HOLI	Mon, Jan 23, 2012	9.76	10.29	9.76	10.22
874	NASDAQ	HOLI	Fri, Jan 20, 2012	9.67	9.77	9.50	9.73
873	NASDAQ	HOLI	Thu, Jan 19, 2012	9.66	9.91	9.40	9.73
872	NASDAQ	HOLI	Wed, Jan 18, 2012	9.75	9.81	9.34	9.65
871	NASDAQ	HOLI	Tue, Jan 17, 2012	9.16	9.82	9.00	9.81
870	NASDAQ	HOLI	Fri, Jan 13, 2012	8.99	9.20	8.73	8.96
869	NASDAQ	HOLI	Thu, Jan 12, 2012	9.29	9.30	8.93	9.06
868	NASDAQ	HOLI	Wed, Jan 11, 2012	8.60	9.30	8.47	9.26
867	NASDAQ	HOLI	Tue, Jan 10, 2012	8.56	8.69	8.35	8.63
866	NASDAQ	HOLI	Mon, Jan 9, 2012	8.26	8.55	8.24	8.51
865	NASDAQ	HOLI	Fri, Jan 6, 2012	8.25	8.33	8.14	8.21
864	NASDAQ	HOLI	Thu, Jan 5, 2012	8.13	8.33	8.04	8.25
863	NASDAQ	HOLI	Wed, Jan 4, 2012	8.39	8.51	8.09	8.19
862	NASDAQ	HOLI	Tue, Jan 3, 2012	8.50	8.60	8.41	8.45
861	NASDAQ	HOLI	Fri, Dec 30, 2011	8.31	8.61	8.19	8.32
860	NASDAQ	HOLI	Thu, Dec 29, 2011	7.59	8.76	7.34	8.42
859	NASDAQ	HOLI	Wed, Dec 28, 2011	6.90	7.24	6.90	7.22
858	NASDAQ	HOLI	Tue, Dec 27, 2011	7.03	7.12	6.65	6.86
857	NASDAQ	HOLI	Fri, Dec 23, 2011	7.45	7.45	6.95	7.02
856	NASDAQ	HOLI	Thu, Dec 22, 2011	7.36	7.47	7.18	7.33
855	NASDAQ	HOLI	Wed, Dec 21, 2011	7.86	7.86	7.30	7.38
854	NASDAQ	HOLI	Tue, Dec 20, 2011	7.79	7.95	7.57	7.90
853	NASDAQ	HOLI	Mon, Dec 19, 2011	7.82	7.84	7.54	7.67
852	NASDAQ	HOLI	Fri, Dec 16, 2011	7.41	7.86	7.31	7.76
851	NASDAQ	HOLI	Thu, Dec 15, 2011	7.56	7.67	7.40	7.40
850	NASDAQ	HOLI	Wed, Dec 14, 2011	7.60	7.60	7.42	7.49
849	NASDAQ	HOLI	Tue, Dec 13, 2011	7.95	8.00	7.61	7.70
848	NASDAQ	HOLI	Mon, Dec 12, 2011	8.19	8.26	7.74	7.83
847	NASDAQ	HOLI	Fri, Dec 9, 2011	8.37	8.37	7.99	8.19
846	NASDAQ	HOLI	Thu, Dec 8, 2011	8.37	8.90	8.28	8.39
845	NASDAQ	HOLI	Wed, Dec 7, 2011	8.27	8.68	8.20	8.37
844	NASDAQ	HOLI	Tue, Dec 6, 2011	9.22	9.25	8.26	8.27
843	NASDAQ	HOLI	Mon, Dec 5, 2011	8.96	9.10	8.88	9.00
842	NASDAQ	HOLI	Fri, Dec 2, 2011	9.24	9.25	8.76	8.86
841	NASDAQ	HOLI	Thu, Dec 1, 2011	9.10	9.10	8.86	8.92
840	NASDAQ	HOLI	Wed, Nov 30, 2011	8.97	9.00	8.76	8.85
839	NASDAQ	HOLI	Tue, Nov 29, 2011	8.80	8.97	8.47	8.76
838	NASDAQ	HOLI	Mon, Nov 28, 2011	8.63	8.91	8.18	8.83
837	NASDAQ	HOLI	Fri, Nov 25, 2011	8.79	8.79	8.10	8.35
836	NASDAQ	HOLI	Wed, Nov 23, 2011	9.10	9.10	8.80	8.80
835	NASDAQ	HOLI	Tue, Nov 22, 2011	8.69	9.10	8.69	9.10
834	NASDAQ	HOLI	Mon, Nov 21, 2011	9.10	9.10	8.58	8.66
833	NASDAQ	HOLI	Fri, Nov 18, 2011	9.11	9.28	8.96	9.28
832	NASDAQ	HOLI	Thu, Nov 17, 2011	8.90	9.47	8.67	9.12
831	NASDAQ	HOLI	Wed, Nov 16, 2011	8.80	8.83	8.44	8.56
830	NASDAQ	HOLI	Tue, Nov 15, 2011	8.77	9.09	8.11	8.96
829	NASDAQ	HOLI	Mon, Nov 14, 2011	8.27	8.57	8.27	8.49
828	NASDAQ	HOLI	Fri, Nov 11, 2011	8.31	8.39	8.15	8.27
827	NASDAQ	HOLI	Thu, Nov 10, 2011	8.15	8.44	8.06	8.30
826	NASDAQ	HOLI	Wed, Nov 9, 2011	7.55	8.18	7.55	7.86
825	NASDAQ	HOLI	Tue, Nov 8, 2011	8.46	8.70	8.11	8.43
824	NASDAQ	HOLI	Mon, Nov 7, 2011	8.73	8.97	8.40	8.49
823	NASDAQ	HOLI	Fri, Nov 4, 2011	8.62	8.88	8.29	8.69
822	NASDAQ	HOLI	Thu, Nov 3, 2011	8.61	9.11	8.39	8.90
821	NASDAQ	HOLI	Wed, Nov 2, 2011	8.35	8.58	8.35	8.50
820	NASDAQ	HOLI	Tue, Nov 1, 2011	8.44	8.58	8.24	8.32
819	NASDAQ	HOLI	Mon, Oct 31, 2011	8.80	8.80	8.45	8.70
818	NASDAQ	HOLI	Fri, Oct 28, 2011	8.79	8.97	8.49	8.93
817	NASDAQ	HOLI	Thu, Oct 27, 2011	8.00	9.26	7.90	8.89
816	NASDAQ	HOLI	Wed, Oct 26, 2011	7.25	8.43	7.22	7.96
815	NASDAQ	HOLI	Tue, Oct 25, 2011	7.06	7.25	6.98	7.22
814	NASDAQ	HOLI	Mon, Oct 24, 2011	6.79	7.08	6.62	7.01
813	NASDAQ	HOLI	Fri, Oct 21, 2011	6.66	6.75	6.59	6.67
812	NASDAQ	HOLI	Thu, Oct 20, 2011	6.58	6.68	6.47	6.60
811	NASDAQ	HOLI	Wed, Oct 19, 2011	6.69	6.69	6.44	6.65
810	NASDAQ	HOLI	Tue, Oct 18, 2011	6.68	6.68	6.30	6.54
809	NASDAQ	HOLI	Mon, Oct 17, 2011	6.91	6.91	6.56	6.68
808	NASDAQ	HOLI	Fri, Oct 14, 2011	7.09	7.09	6.80	6.90
807	NASDAQ	HOLI	Thu, Oct 13, 2011	6.67	7.14	6.38	7.03
806	NASDAQ	HOLI	Wed, Oct 12, 2011	6.19	6.40	6.04	6.34
805	NASDAQ	HOLI	Tue, Oct 11, 2011	6.20	6.29	5.96	6.15
804	NASDAQ	HOLI	Mon, Oct 10, 2011	6.08	6.30	5.89	6.10
803	NASDAQ	HOLI	Fri, Oct 7, 2011	6.01	6.20	5.79	5.98
802	NASDAQ	HOLI	Thu, Oct 6, 2011	5.51	6.06	5.51	6.00
801	NASDAQ	HOLI	Wed, Oct 5, 2011	5.25	6.17	5.20	5.89
800	NASDAQ	HOLI	Tue, Oct 4, 2011	5.47	5.70	5.40	5.66
799	NASDAQ	HOLI	Mon, Oct 3, 2011	5.82	5.82	5.39	5.47
798	NASDAQ	HOLI	Fri, Sep 30, 2011	6.25	6.29	5.74	5.84
797	NASDAQ	HOLI	Thu, Sep 29, 2011	6.29	6.35	6.07	6.28
796	NASDAQ	HOLI	Wed, Sep 28, 2011	6.28	6.32	6.14	6.25
795	NASDAQ	HOLI	Tue, Sep 27, 2011	5.67	6.50	5.67	6.36
794	NASDAQ	HOLI	Mon, Sep 26, 2011	6.43	6.43	5.58	5.59
793	NASDAQ	HOLI	Fri, Sep 23, 2011	5.98	6.27	5.96	6.23
792	NASDAQ	HOLI	Thu, Sep 22, 2011	6.02	6.12	5.77	5.99
791	NASDAQ	HOLI	Wed, Sep 21, 2011	6.09	6.30	6.06	6.12
790	NASDAQ	HOLI	Tue, Sep 20, 2011	6.19	6.32	6.02	6.09
789	NASDAQ	HOLI	Mon, Sep 19, 2011	6.17	6.32	6.04	6.18
788	NASDAQ	HOLI	Fri, Sep 16, 2011	6.50	6.53	6.13	6.26
787	NASDAQ	HOLI	Thu, Sep 15, 2011	6.88	7.15	6.64	6.65
786	NASDAQ	HOLI	Wed, Sep 14, 2011	7.02	7.16	6.79	6.79
785	NASDAQ	HOLI	Tue, Sep 13, 2011	7.02	7.25	6.98	7.03
784	NASDAQ	HOLI	Mon, Sep 12, 2011	6.88	7.06	6.80	7.02
783	NASDAQ	HOLI	Fri, Sep 9, 2011	7.21	7.21	6.84	7.04
782	NASDAQ	HOLI	Thu, Sep 8, 2011	7.50	7.50	6.83	7.10
781	NASDAQ	HOLI	Wed, Sep 7, 2011	6.99	7.18	6.63	7.03
780	NASDAQ	HOLI	Tue, Sep 6, 2011	5.82	6.96	5.56	6.64
779	NASDAQ	HOLI	Fri, Sep 2, 2011	5.67	5.99	5.39	5.92
778	NASDAQ	HOLI	Thu, Sep 1, 2011	5.71	5.98	5.55	5.98
777	NASDAQ	HOLI	Wed, Aug 31, 2011	4.99	5.81	4.99	5.71
776	NASDAQ	HOLI	Tue, Aug 30, 2011	4.90	4.98	4.70	4.94
775	NASDAQ	HOLI	Mon, Aug 29, 2011	4.91	4.98	4.81	4.87
774	NASDAQ	HOLI	Fri, Aug 26, 2011	4.68	4.96	4.68	4.85
773	NASDAQ	HOLI	Thu, Aug 25, 2011	4.88	4.93	4.71	4.71
772	NASDAQ	HOLI	Wed, Aug 24, 2011	4.92	4.98	4.69	4.88
771	NASDAQ	HOLI	Tue, Aug 23, 2011	5.00	5.14	4.67	4.97
770	NASDAQ	HOLI	Mon, Aug 22, 2011	4.78	5.09	4.77	4.93
769	NASDAQ	HOLI	Fri, Aug 19, 2011	5.58	5.62	4.54	4.57
768	NASDAQ	HOLI	Thu, Aug 18, 2011	5.92	6.00	5.61	5.69
767	NASDAQ	HOLI	Wed, Aug 17, 2011	6.32	6.39	5.90	5.93
766	NASDAQ	HOLI	Tue, Aug 16, 2011	6.20	7.00	6.11	6.50
765	NASDAQ	HOLI	Mon, Aug 15, 2011	6.45	6.75	6.30	6.38
764	NASDAQ	HOLI	Fri, Aug 12, 2011	6.87	6.87	6.15	6.41
763	NASDAQ	HOLI	Thu, Aug 11, 2011	5.90	6.32	5.89	6.04
762	NASDAQ	HOLI	Wed, Aug 10, 2011	6.40	6.40	5.51	5.83
761	NASDAQ	HOLI	Tue, Aug 9, 2011	6.05	6.49	6.04	6.32
760	NASDAQ	HOLI	Mon, Aug 8, 2011	5.42	6.27	5.42	6.04
759	NASDAQ	HOLI	Fri, Aug 5, 2011	6.00	6.20	5.55	5.76
758	NASDAQ	HOLI	Thu, Aug 4, 2011	7.14	7.21	5.98	5.98
757	NASDAQ	HOLI	Wed, Aug 3, 2011	6.30	6.82	6.03	6.30
756	NASDAQ	HOLI	Tue, Aug 2, 2011	6.85	6.99	6.26	6.27
755	NASDAQ	HOLI	Mon, Aug 1, 2011	7.15	7.22	6.61	6.87
754	NASDAQ	HOLI	Fri, Jul 29, 2011	7.00	7.64	6.93	6.96
753	NASDAQ	HOLI	Thu, Jul 28, 2011	7.50	7.50	6.95	6.99
752	NASDAQ	HOLI	Wed, Jul 27, 2011	7.85	8.07	7.50	7.54
751	NASDAQ	HOLI	Tue, Jul 26, 2011	8.46	8.79	7.84	7.85
750	NASDAQ	HOLI	Mon, Jul 25, 2011	9.70	9.70	8.10	8.62
749	NASDAQ	HOLI	Fri, Jul 22, 2011	11.09	11.09	10.50	10.56
748	NASDAQ	HOLI	Thu, Jul 21, 2011	11.36	11.36	10.96	11.17
747	NASDAQ	HOLI	Wed, Jul 20, 2011	10.50	11.54	10.50	11.36
746	NASDAQ	HOLI	Tue, Jul 19, 2011	10.88	10.90	10.26	10.36
745	NASDAQ	HOLI	Mon, Jul 18, 2011	10.26	10.95	10.06	10.79
744	NASDAQ	HOLI	Fri, Jul 15, 2011	10.17	10.40	10.12	10.40
743	NASDAQ	HOLI	Thu, Jul 14, 2011	9.85	10.15	9.85	10.15
742	NASDAQ	HOLI	Wed, Jul 13, 2011	10.17	10.26	9.85	9.90
741	NASDAQ	HOLI	Tue, Jul 12, 2011	10.00	10.15	9.76	9.84
740	NASDAQ	HOLI	Mon, Jul 11, 2011	10.14	10.35	9.80	9.95
739	NASDAQ	HOLI	Fri, Jul 8, 2011	9.49	10.35	9.27	10.34
738	NASDAQ	HOLI	Thu, Jul 7, 2011	9.25	9.62	9.06	9.40
737	NASDAQ	HOLI	Wed, Jul 6, 2011	9.42	9.62	9.10	9.22
736	NASDAQ	HOLI	Tue, Jul 5, 2011	9.00	9.65	8.78	9.41
735	NASDAQ	HOLI	Fri, Jul 1, 2011	9.02	9.48	9.00	9.06
734	NASDAQ	HOLI	Thu, Jun 30, 2011	9.93	10.09	9.27	9.32
733	NASDAQ	HOLI	Wed, Jun 29, 2011	9.77	9.96	9.70	9.96
732	NASDAQ	HOLI	Tue, Jun 28, 2011	9.92	10.22	9.75	9.85
731	NASDAQ	HOLI	Mon, Jun 27, 2011	10.30	10.45	9.94	10.01
730	NASDAQ	HOLI	Fri, Jun 24, 2011	10.20	10.50	9.94	10.40
729	NASDAQ	HOLI	Thu, Jun 23, 2011	10.40	10.40	9.55	9.87
728	NASDAQ	HOLI	Wed, Jun 22, 2011	9.44	9.75	9.37	9.70
727	NASDAQ	HOLI	Tue, Jun 21, 2011	9.82	9.92	9.34	9.52
726	NASDAQ	HOLI	Mon, Jun 20, 2011	9.80	9.90	9.55	9.65
725	NASDAQ	HOLI	Fri, Jun 17, 2011	10.10	10.47	9.56	9.82
724	NASDAQ	HOLI	Thu, Jun 16, 2011	10.45	10.56	9.72	9.95
723	NASDAQ	HOLI	Wed, Jun 15, 2011	9.51	11.30	9.22	10.78
722	NASDAQ	HOLI	Tue, Jun 14, 2011	8.65	9.78	8.50	9.69
721	NASDAQ	HOLI	Mon, Jun 13, 2011	8.31	8.80	8.14	8.70
720	NASDAQ	HOLI	Fri, Jun 10, 2011	10.04	10.04	8.01	8.37
719	NASDAQ	HOLI	Thu, Jun 9, 2011	8.42	8.68	7.89	8.40
718	NASDAQ	HOLI	Wed, Jun 8, 2011	7.92	8.00	7.59	7.66
717	NASDAQ	HOLI	Tue, Jun 7, 2011	8.00	8.18	7.75	7.93
716	NASDAQ	HOLI	Mon, Jun 6, 2011	8.66	9.41	7.80	7.85
715	NASDAQ	HOLI	Fri, Jun 3, 2011	9.00	9.00	8.52	8.68
714	NASDAQ	HOLI	Thu, Jun 2, 2011	9.26	9.55	8.62	8.66
713	NASDAQ	HOLI	Wed, Jun 1, 2011	8.99	9.88	8.81	9.26
712	NASDAQ	HOLI	Tue, May 31, 2011	8.74	8.81	8.38	8.80
711	NASDAQ	HOLI	Fri, May 27, 2011	8.64	8.70	8.27	8.39
710	NASDAQ	HOLI	Thu, May 26, 2011	8.70	8.88	8.33	8.55
709	NASDAQ	HOLI	Wed, May 25, 2011	7.81	8.83	7.72	8.69
708	NASDAQ	HOLI	Tue, May 24, 2011	8.79	8.88	7.68	7.89
707	NASDAQ	HOLI	Mon, May 23, 2011	9.68	9.68	8.70	8.72
706	NASDAQ	HOLI	Fri, May 20, 2011	9.90	10.02	9.56	9.85
705	NASDAQ	HOLI	Thu, May 19, 2011	10.22	10.22	9.83	9.98
704	NASDAQ	HOLI	Wed, May 18, 2011	9.93	10.28	9.93	10.14
703	NASDAQ	HOLI	Tue, May 17, 2011	9.98	10.15	9.86	9.98
702	NASDAQ	HOLI	Mon, May 16, 2011	10.57	10.63	10.01	10.06
701	NASDAQ	HOLI	Fri, May 13, 2011	10.57	10.85	10.47	10.65
700	NASDAQ	HOLI	Thu, May 12, 2011	10.92	11.12	10.39	10.63
699	NASDAQ	HOLI	Wed, May 11, 2011	11.05	11.49	10.94	10.95
698	NASDAQ	HOLI	Tue, May 10, 2011	12.25	12.45	10.06	11.23
697	NASDAQ	HOLI	Mon, May 9, 2011	11.33	11.77	11.12	11.73
696	NASDAQ	HOLI	Fri, May 6, 2011	9.02	11.35	8.82	11.33
695	NASDAQ	HOLI	Thu, May 5, 2011	10.92	11.05	10.38	10.50
694	NASDAQ	HOLI	Wed, May 4, 2011	11.45	11.45	11.00	11.04
693	NASDAQ	HOLI	Tue, May 3, 2011	11.81	11.81	11.28	11.40
692	NASDAQ	HOLI	Mon, May 2, 2011	12.02	12.27	11.83	11.87
691	NASDAQ	HOLI	Fri, Apr 29, 2011	12.00	12.12	11.82	12.01
690	NASDAQ	HOLI	Thu, Apr 28, 2011	12.52	12.60	11.76	11.98
689	NASDAQ	HOLI	Wed, Apr 27, 2011	13.45	13.45	12.49	12.52
688	NASDAQ	HOLI	Tue, Apr 26, 2011	13.69	13.85	13.32	13.35
687	NASDAQ	HOLI	Mon, Apr 25, 2011	13.88	13.94	13.61	13.69
686	NASDAQ	HOLI	Thu, Apr 21, 2011	13.50	14.09	13.24	13.88
685	NASDAQ	HOLI	Wed, Apr 20, 2011	12.72	13.03	12.51	12.84
684	NASDAQ	HOLI	Tue, Apr 19, 2011	12.00	12.52	11.90	12.41
683	NASDAQ	HOLI	Mon, Apr 18, 2011	11.50	12.04	11.25	11.98
682	NASDAQ	HOLI	Fri, Apr 15, 2011	12.71	12.71	11.50	11.63
681	NASDAQ	HOLI	Thu, Apr 14, 2011	12.99	13.07	12.49	12.74
680	NASDAQ	HOLI	Wed, Apr 13, 2011	13.05	13.27	13.00	13.10
679	NASDAQ	HOLI	Tue, Apr 12, 2011	13.18	13.22	12.75	13.00
678	NASDAQ	HOLI	Mon, Apr 11, 2011	13.37	13.70	13.02	13.30
677	NASDAQ	HOLI	Fri, Apr 8, 2011	13.69	13.85	13.38	13.45
676	NASDAQ	HOLI	Thu, Apr 7, 2011	13.73	13.84	13.57	13.67
675	NASDAQ	HOLI	Wed, Apr 6, 2011	13.55	13.85	13.51	13.75
674	NASDAQ	HOLI	Tue, Apr 5, 2011	13.51	13.66	13.47	13.53
673	NASDAQ	HOLI	Mon, Apr 4, 2011	14.17	14.41	13.50	13.55
672	NASDAQ	HOLI	Fri, Apr 1, 2011	13.42	13.95	13.42	13.86
671	NASDAQ	HOLI	Thu, Mar 31, 2011	13.01	13.30	13.01	13.30
670	NASDAQ	HOLI	Wed, Mar 30, 2011	13.09	13.23	12.95	13.11
669	NASDAQ	HOLI	Tue, Mar 29, 2011	13.04	13.23	13.00	13.08
668	NASDAQ	HOLI	Mon, Mar 28, 2011	13.24	13.25	12.98	13.02
667	NASDAQ	HOLI	Fri, Mar 25, 2011	12.66	13.27	12.62	13.20
666	NASDAQ	HOLI	Thu, Mar 24, 2011	12.85	12.86	12.57	12.65
665	NASDAQ	HOLI	Wed, Mar 23, 2011	12.67	12.96	12.55	12.80
664	NASDAQ	HOLI	Tue, Mar 22, 2011	12.18	12.75	12.18	12.66
663	NASDAQ	HOLI	Mon, Mar 21, 2011	12.19	12.40	12.04	12.19
662	NASDAQ	HOLI	Fri, Mar 18, 2011	12.03	12.25	11.88	12.09
661	NASDAQ	HOLI	Thu, Mar 17, 2011	12.30	12.30	11.56	12.04
660	NASDAQ	HOLI	Wed, Mar 16, 2011	13.20	13.20	12.08	12.21
659	NASDAQ	HOLI	Tue, Mar 15, 2011	13.28	13.42	12.73	13.02
658	NASDAQ	HOLI	Mon, Mar 14, 2011	14.56	14.56	13.41	13.48
657	NASDAQ	HOLI	Fri, Mar 11, 2011	14.54	14.91	14.48	14.68
656	NASDAQ	HOLI	Thu, Mar 10, 2011	14.65	14.82	14.45	14.61
655	NASDAQ	HOLI	Wed, Mar 9, 2011	14.94	15.18	14.68	14.78
654	NASDAQ	HOLI	Tue, Mar 8, 2011	14.52	15.08	14.48	14.98
653	NASDAQ	HOLI	Mon, Mar 7, 2011	14.49	14.53	14.24	14.45
652	NASDAQ	HOLI	Fri, Mar 4, 2011	14.40	14.46	14.30	14.41
651	NASDAQ	HOLI	Thu, Mar 3, 2011	14.36	14.45	14.10	14.37
650	NASDAQ	HOLI	Wed, Mar 2, 2011	14.83	14.83	13.98	14.24
649	NASDAQ	HOLI	Tue, Mar 1, 2011	15.07	15.23	14.70	14.80
648	NASDAQ	HOLI	Mon, Feb 28, 2011	15.05	15.32	14.89	15.06
647	NASDAQ	HOLI	Fri, Feb 25, 2011	14.69	15.50	14.69	15.12
646	NASDAQ	HOLI	Thu, Feb 24, 2011	14.42	14.82	14.42	14.60
645	NASDAQ	HOLI	Wed, Feb 23, 2011	14.77	14.86	14.38	14.47
644	NASDAQ	HOLI	Tue, Feb 22, 2011	14.39	14.86	14.02	14.85
643	NASDAQ	HOLI	Fri, Feb 18, 2011	15.58	15.67	14.22	14.32
642	NASDAQ	HOLI	Thu, Feb 17, 2011	17.55	18.15	15.25	15.59
641	NASDAQ	HOLI	Wed, Feb 16, 2011	15.55	16.27	15.10	16.26
640	NASDAQ	HOLI	Tue, Feb 15, 2011	16.02	16.07	15.64	15.69
639	NASDAQ	HOLI	Mon, Feb 14, 2011	16.65	16.74	15.90	16.19
638	NASDAQ	HOLI	Fri, Feb 11, 2011	16.29	16.68	16.28	16.68
637	NASDAQ	HOLI	Thu, Feb 10, 2011	16.40	16.40	15.89	16.32
636	NASDAQ	HOLI	Wed, Feb 9, 2011	16.39	16.51	16.21	16.29
635	NASDAQ	HOLI	Tue, Feb 8, 2011	16.10	16.28	16.07	16.27
634	NASDAQ	HOLI	Mon, Feb 7, 2011	16.08	16.38	15.95	16.12
633	NASDAQ	HOLI	Fri, Feb 4, 2011	16.26	16.68	15.93	16.10
632	NASDAQ	HOLI	Thu, Feb 3, 2011	16.10	16.34	15.90	16.31
631	NASDAQ	HOLI	Wed, Feb 2, 2011	16.29	16.29	16.03	16.13
630	NASDAQ	HOLI	Tue, Feb 1, 2011	16.00	16.28	15.88	16.07
629	NASDAQ	HOLI	Mon, Jan 31, 2011	16.24	16.24	15.80	16.05
628	NASDAQ	HOLI	Fri, Jan 28, 2011	15.85	16.37	15.85	16.15
627	NASDAQ	HOLI	Thu, Jan 27, 2011	15.65	15.90	15.59	15.71
626	NASDAQ	HOLI	Wed, Jan 26, 2011	15.68	16.14	15.66	15.70
625	NASDAQ	HOLI	Tue, Jan 25, 2011	15.37	15.81	15.32	15.68
624	NASDAQ	HOLI	Mon, Jan 24, 2011	16.05	16.10	15.25	15.50
623	NASDAQ	HOLI	Fri, Jan 21, 2011	16.07	16.32	15.98	16.08
622	NASDAQ	HOLI	Thu, Jan 20, 2011	16.53	16.58	15.94	16.06
621	NASDAQ	HOLI	Wed, Jan 19, 2011	16.65	16.87	16.46	16.62
620	NASDAQ	HOLI	Tue, Jan 18, 2011	16.67	16.75	16.52	16.59
619	NASDAQ	HOLI	Fri, Jan 14, 2011	16.98	16.99	16.30	16.71
618	NASDAQ	HOLI	Thu, Jan 13, 2011	16.94	17.01	16.81	16.98
617	NASDAQ	HOLI	Wed, Jan 12, 2011	17.41	17.43	16.68	16.99
616	NASDAQ	HOLI	Tue, Jan 11, 2011	16.42	16.91	16.37	16.90
615	NASDAQ	HOLI	Mon, Jan 10, 2011	16.00	16.41	15.99	16.37
614	NASDAQ	HOLI	Fri, Jan 7, 2011	16.14	16.30	15.96	16.05
613	NASDAQ	HOLI	Thu, Jan 6, 2011	16.00	16.28	15.97	16.07
612	NASDAQ	HOLI	Wed, Jan 5, 2011	15.73	16.05	15.47	15.91
611	NASDAQ	HOLI	Tue, Jan 4, 2011	16.13	16.13	15.56	15.75
610	NASDAQ	HOLI	Mon, Jan 3, 2011	15.30	16.14	15.30	16.08
609	NASDAQ	HOLI	Fri, Dec 31, 2010	14.88	15.39	14.78	15.16
608	NASDAQ	HOLI	Thu, Dec 30, 2010	14.60	14.82	14.53	14.78
607	NASDAQ	HOLI	Wed, Dec 29, 2010	14.66	14.67	14.46	14.67
606	NASDAQ	HOLI	Tue, Dec 28, 2010	14.57	14.68	14.40	14.61
605	NASDAQ	HOLI	Mon, Dec 27, 2010	14.01	14.68	14.00	14.60
604	NASDAQ	HOLI	Thu, Dec 23, 2010	14.71	14.77	14.59	14.69
603	NASDAQ	HOLI	Wed, Dec 22, 2010	14.72	14.98	14.63	14.84
602	NASDAQ	HOLI	Tue, Dec 21, 2010	14.80	14.80	14.46	14.65
601	NASDAQ	HOLI	Mon, Dec 20, 2010	14.49	14.81	14.22	14.79
600	NASDAQ	HOLI	Fri, Dec 17, 2010	14.30	14.39	14.18	14.39
599	NASDAQ	HOLI	Thu, Dec 16, 2010	14.54	14.54	14.13	14.26
598	NASDAQ	HOLI	Wed, Dec 15, 2010	15.38	15.48	14.30	14.56
597	NASDAQ	HOLI	Tue, Dec 14, 2010	15.43	15.99	15.35	15.45
596	NASDAQ	HOLI	Mon, Dec 13, 2010	15.18	15.53	14.90	15.45
595	NASDAQ	HOLI	Fri, Dec 10, 2010	15.57	15.82	15.09	15.10
594	NASDAQ	HOLI	Thu, Dec 9, 2010	14.52	15.74	14.50	15.51
593	NASDAQ	HOLI	Wed, Dec 8, 2010	13.96	14.38	13.70	14.32
592	NASDAQ	HOLI	Tue, Dec 7, 2010	14.09	14.19	13.87	13.90
591	NASDAQ	HOLI	Mon, Dec 6, 2010	14.20	14.47	13.99	14.05
590	NASDAQ	HOLI	Fri, Dec 3, 2010	13.90	14.35	13.73	14.34
589	NASDAQ	HOLI	Thu, Dec 2, 2010	13.84	14.02	13.68	13.85
588	NASDAQ	HOLI	Wed, Dec 1, 2010	13.58	13.82	13.58	13.71
587	NASDAQ	HOLI	Tue, Nov 30, 2010	13.80	13.89	13.49	13.60
586	NASDAQ	HOLI	Mon, Nov 29, 2010	13.86	14.02	13.76	13.95
585	NASDAQ	HOLI	Fri, Nov 26, 2010	14.19	14.19	13.83	13.98
584	NASDAQ	HOLI	Wed, Nov 24, 2010	14.00	14.15	13.86	14.00
583	NASDAQ	HOLI	Tue, Nov 23, 2010	13.56	14.00	13.55	14.00
582	NASDAQ	HOLI	Mon, Nov 22, 2010	13.82	14.10	13.53	13.87
581	NASDAQ	HOLI	Fri, Nov 19, 2010	14.30	14.40	13.94	14.03
580	NASDAQ	HOLI	Thu, Nov 18, 2010	14.09	14.68	14.02	14.40
579	NASDAQ	HOLI	Wed, Nov 17, 2010	13.76	14.01	13.71	13.95
578	NASDAQ	HOLI	Tue, Nov 16, 2010	13.62	14.00	13.35	13.71
577	NASDAQ	HOLI	Mon, Nov 15, 2010	13.71	13.86	13.05	13.75
576	NASDAQ	HOLI	Fri, Nov 12, 2010	13.55	13.80	13.55	13.62
575	NASDAQ	HOLI	Thu, Nov 11, 2010	13.69	13.86	13.55	13.80
574	NASDAQ	HOLI	Wed, Nov 10, 2010	13.53	13.86	13.05	13.80
573	NASDAQ	HOLI	Tue, Nov 9, 2010	13.87	13.87	13.54	13.62
572	NASDAQ	HOLI	Mon, Nov 8, 2010	14.09	14.12	13.78	13.94
571	NASDAQ	HOLI	Fri, Nov 5, 2010	14.02	14.18	13.99	14.05
570	NASDAQ	HOLI	Thu, Nov 4, 2010	14.15	14.25	13.92	14.03
569	NASDAQ	HOLI	Wed, Nov 3, 2010	13.20	14.25	13.12	14.01
568	NASDAQ	HOLI	Tue, Nov 2, 2010	12.99	13.17	12.89	13.11
567	NASDAQ	HOLI	Mon, Nov 1, 2010	12.68	12.90	12.61	12.87
566	NASDAQ	HOLI	Fri, Oct 29, 2010	12.46	12.65	12.40	12.64
565	NASDAQ	HOLI	Thu, Oct 28, 2010	12.35	12.51	12.23	12.42
564	NASDAQ	HOLI	Wed, Oct 27, 2010	12.03	12.32	11.94	12.31
563	NASDAQ	HOLI	Tue, Oct 26, 2010	12.35	12.46	11.77	12.19
562	NASDAQ	HOLI	Mon, Oct 25, 2010	12.50	12.61	12.26	12.35
561	NASDAQ	HOLI	Fri, Oct 22, 2010	12.22	12.36	12.15	12.26
560	NASDAQ	HOLI	Thu, Oct 21, 2010	12.10	12.24	12.00	12.18
559	NASDAQ	HOLI	Wed, Oct 20, 2010	11.95	12.05	11.82	12.04
558	NASDAQ	HOLI	Tue, Oct 19, 2010	11.90	11.93	11.75	11.91
557	NASDAQ	HOLI	Mon, Oct 18, 2010	12.00	12.14	11.95	12.05
556	NASDAQ	HOLI	Fri, Oct 15, 2010	12.00	12.04	11.82	12.03
555	NASDAQ	HOLI	Thu, Oct 14, 2010	12.07	12.09	11.98	12.00
554	NASDAQ	HOLI	Wed, Oct 13, 2010	12.05	12.12	11.98	12.05
553	NASDAQ	HOLI	Tue, Oct 12, 2010	11.95	12.05	11.84	12.04
552	NASDAQ	HOLI	Mon, Oct 11, 2010	12.00	12.07	11.86	11.98
551	NASDAQ	HOLI	Fri, Oct 8, 2010	11.95	12.02	11.89	11.96
550	NASDAQ	HOLI	Thu, Oct 7, 2010	11.80	12.00	11.76	11.98
549	NASDAQ	HOLI	Wed, Oct 6, 2010	11.50	11.80	11.48	11.80
548	NASDAQ	HOLI	Tue, Oct 5, 2010	11.25	11.50	11.16	11.48
547	NASDAQ	HOLI	Mon, Oct 4, 2010	11.25	11.25	11.03	11.24
546	NASDAQ	HOLI	Fri, Oct 1, 2010	11.30	11.37	11.10	11.19
545	NASDAQ	HOLI	Thu, Sep 30, 2010	11.00	11.32	10.94	11.19
544	NASDAQ	HOLI	Wed, Sep 29, 2010	11.00	11.08	10.79	11.01
543	NASDAQ	HOLI	Tue, Sep 28, 2010	10.76	10.99	10.55	10.82
542	NASDAQ	HOLI	Mon, Sep 27, 2010	10.46	10.74	10.46	10.69
541	NASDAQ	HOLI	Fri, Sep 24, 2010	10.50	10.62	10.39	10.42
540	NASDAQ	HOLI	Thu, Sep 23, 2010	10.35	10.59	10.31	10.37
539	NASDAQ	HOLI	Wed, Sep 22, 2010	10.48	10.72	10.37	10.42
538	NASDAQ	HOLI	Tue, Sep 21, 2010	10.47	10.73	10.31	10.50
537	NASDAQ	HOLI	Mon, Sep 20, 2010	10.38	10.46	10.29	10.44
536	NASDAQ	HOLI	Fri, Sep 17, 2010	10.67	10.74	10.30	10.38
535	NASDAQ	HOLI	Thu, Sep 16, 2010	10.40	10.60	10.32	10.38
534	NASDAQ	HOLI	Wed, Sep 15, 2010	10.50	10.58	10.24	10.48
533	NASDAQ	HOLI	Tue, Sep 14, 2010	10.00	10.67	9.98	10.61
532	NASDAQ	HOLI	Mon, Sep 13, 2010	10.07	10.12	9.98	10.03
531	NASDAQ	HOLI	Fri, Sep 10, 2010	9.85	10.06	9.85	10.05
530	NASDAQ	HOLI	Thu, Sep 9, 2010	10.05	10.05	9.78	9.80
529	NASDAQ	HOLI	Wed, Sep 8, 2010	10.00	10.18	9.82	9.97
528	NASDAQ	HOLI	Tue, Sep 7, 2010	10.16	10.22	9.98	10.02
527	NASDAQ	HOLI	Fri, Sep 3, 2010	10.12	10.30	10.12	10.30
526	NASDAQ	HOLI	Thu, Sep 2, 2010	10.04	10.16	9.98	10.10
525	NASDAQ	HOLI	Wed, Sep 1, 2010	10.17	10.17	9.94	10.00
524	NASDAQ	HOLI	Tue, Aug 31, 2010	9.99	10.13	9.74	9.99
523	NASDAQ	HOLI	Mon, Aug 30, 2010	9.82	10.08	9.82	10.05
522	NASDAQ	HOLI	Fri, Aug 27, 2010	9.94	10.07	9.74	9.91
521	NASDAQ	HOLI	Thu, Aug 26, 2010	9.76	9.98	9.63	9.81
520	NASDAQ	HOLI	Wed, Aug 25, 2010	9.39	9.75	9.16	9.73
519	NASDAQ	HOLI	Tue, Aug 24, 2010	9.49	9.62	9.12	9.42
518	NASDAQ	HOLI	Mon, Aug 23, 2010	9.77	9.94	9.42	9.60
517	NASDAQ	HOLI	Fri, Aug 20, 2010	9.44	9.84	9.10	9.74
516	NASDAQ	HOLI	Thu, Aug 19, 2010	10.15	10.15	9.41	9.50
515	NASDAQ	HOLI	Wed, Aug 18, 2010	10.13	10.26	9.94	10.26
514	NASDAQ	HOLI	Tue, Aug 17, 2010	10.10	10.20	9.93	10.12
513	NASDAQ	HOLI	Mon, Aug 16, 2010	10.14	10.17	9.89	10.04
512	NASDAQ	HOLI	Fri, Aug 13, 2010	10.09	10.48	9.95	10.21
511	NASDAQ	HOLI	Thu, Aug 12, 2010	9.58	10.37	9.42	10.10
510	NASDAQ	HOLI	Wed, Aug 11, 2010	9.50	9.66	9.42	9.57
509	NASDAQ	HOLI	Tue, Aug 10, 2010	9.40	9.73	9.40	9.66
508	NASDAQ	HOLI	Mon, Aug 9, 2010	9.74	9.74	9.37	9.67
507	NASDAQ	HOLI	Fri, Aug 6, 2010	9.44	9.72	9.27	9.71
506	NASDAQ	HOLI	Thu, Aug 5, 2010	9.32	9.57	9.25	9.54
505	NASDAQ	HOLI	Wed, Aug 4, 2010	9.50	9.50	9.08	9.35
504	NASDAQ	HOLI	Tue, Aug 3, 2010	9.84	9.86	9.40	9.52
503	NASDAQ	HOLI	Mon, Aug 2, 2010	9.90	10.00	9.72	9.98
502	NASDAQ	HOLI	Fri, Jul 30, 2010	9.44	9.80	9.36	9.76
501	NASDAQ	HOLI	Thu, Jul 29, 2010	9.50	9.71	9.41	9.53
500	NASDAQ	HOLI	Wed, Jul 28, 2010	9.47	9.56	9.32	9.40
499	NASDAQ	HOLI	Tue, Jul 27, 2010	9.84	9.95	9.39	9.47
498	NASDAQ	HOLI	Mon, Jul 26, 2010	9.58	9.86	9.47	9.80
497	NASDAQ	HOLI	Fri, Jul 23, 2010	9.39	9.59	9.19	9.59
496	NASDAQ	HOLI	Thu, Jul 22, 2010	9.00	9.43	8.98	9.38
495	NASDAQ	HOLI	Wed, Jul 21, 2010	9.55	9.58	9.03	9.08
494	NASDAQ	HOLI	Tue, Jul 20, 2010	8.66	9.53	8.66	9.53
493	NASDAQ	HOLI	Mon, Jul 19, 2010	8.29	8.90	8.25	8.73
492	NASDAQ	HOLI	Fri, Jul 16, 2010	8.35	8.36	8.20	8.33
491	NASDAQ	HOLI	Thu, Jul 15, 2010	8.90	8.90	8.47	8.53
490	NASDAQ	HOLI	Wed, Jul 14, 2010	8.97	9.02	8.86	9.00
489	NASDAQ	HOLI	Tue, Jul 13, 2010	8.96	9.13	8.84	9.07
488	NASDAQ	HOLI	Mon, Jul 12, 2010	8.91	9.21	8.80	8.90
487	NASDAQ	HOLI	Fri, Jul 9, 2010	9.29	9.49	8.94	9.00
486	NASDAQ	HOLI	Thu, Jul 8, 2010	9.17	9.55	9.17	9.44
485	NASDAQ	HOLI	Wed, Jul 7, 2010	9.05	9.24	8.96	9.11
484	NASDAQ	HOLI	Tue, Jul 6, 2010	9.14	9.38	8.98	9.06
483	NASDAQ	HOLI	Fri, Jul 2, 2010	8.92	9.00	8.75	8.87
482	NASDAQ	HOLI	Thu, Jul 1, 2010	9.09	9.12	8.54	8.79
481	NASDAQ	HOLI	Wed, Jun 30, 2010	9.09	9.23	8.94	9.01
480	NASDAQ	HOLI	Tue, Jun 29, 2010	9.24	9.24	9.02	9.17
479	NASDAQ	HOLI	Mon, Jun 28, 2010	9.38	9.47	9.09	9.40
478	NASDAQ	HOLI	Fri, Jun 25, 2010	9.82	9.82	9.30	9.44
477	NASDAQ	HOLI	Thu, Jun 24, 2010	9.22	9.48	9.22	9.26
476	NASDAQ	HOLI	Wed, Jun 23, 2010	9.58	9.66	9.43	9.50
475	NASDAQ	HOLI	Tue, Jun 22, 2010	9.72	9.88	9.48	9.58
474	NASDAQ	HOLI	Mon, Jun 21, 2010	9.99	10.04	9.70	9.73
473	NASDAQ	HOLI	Fri, Jun 18, 2010	9.92	10.00	9.78	9.84
472	NASDAQ	HOLI	Thu, Jun 17, 2010	9.86	9.94	9.75	9.92
471	NASDAQ	HOLI	Wed, Jun 16, 2010	9.78	9.97	9.68	9.86
470	NASDAQ	HOLI	Tue, Jun 15, 2010	9.57	9.94	9.40	9.82
469	NASDAQ	HOLI	Mon, Jun 14, 2010	9.47	9.92	9.44	9.52
468	NASDAQ	HOLI	Fri, Jun 11, 2010	9.16	9.44	9.15	9.37
467	NASDAQ	HOLI	Thu, Jun 10, 2010	9.11	9.35	9.00	9.27
466	NASDAQ	HOLI	Wed, Jun 9, 2010	9.26	9.46	8.88	8.90
465	NASDAQ	HOLI	Tue, Jun 8, 2010	8.73	9.15	8.62	9.15
464	NASDAQ	HOLI	Mon, Jun 7, 2010	8.98	9.14	8.72	8.76
463	NASDAQ	HOLI	Fri, Jun 4, 2010	8.86	9.20	8.86	9.01
462	NASDAQ	HOLI	Thu, Jun 3, 2010	9.05	9.33	9.05	9.12
461	NASDAQ	HOLI	Wed, Jun 2, 2010	9.28	9.28	9.02	9.08
460	NASDAQ	HOLI	Tue, Jun 1, 2010	9.34	9.47	9.11	9.22
459	NASDAQ	HOLI	Fri, May 28, 2010	9.55	9.71	9.41	9.48
458	NASDAQ	HOLI	Thu, May 27, 2010	9.35	9.85	9.35	9.62
457	NASDAQ	HOLI	Wed, May 26, 2010	8.48	9.18	8.48	9.11
456	NASDAQ	HOLI	Tue, May 25, 2010	8.16	8.46	7.86	8.43
455	NASDAQ	HOLI	Mon, May 24, 2010	9.09	9.31	8.35	8.45
454	NASDAQ	HOLI	Fri, May 21, 2010	9.05	9.48	8.92	9.15
453	NASDAQ	HOLI	Thu, May 20, 2010	9.42	9.42	9.02	9.24
452	NASDAQ	HOLI	Wed, May 19, 2010	9.70	9.74	9.59	9.73
451	NASDAQ	HOLI	Tue, May 18, 2010	9.56	9.93	9.50	9.81
450	NASDAQ	HOLI	Mon, May 17, 2010	9.63	9.63	9.32	9.48
449	NASDAQ	HOLI	Fri, May 14, 2010	9.69	9.69	9.43	9.54
448	NASDAQ	HOLI	Thu, May 13, 2010	9.25	10.06	9.17	9.80
447	NASDAQ	HOLI	Wed, May 12, 2010	9.51	9.85	9.47	9.61
446	NASDAQ	HOLI	Tue, May 11, 2010	9.94	9.94	9.45	9.51
445	NASDAQ	HOLI	Mon, May 10, 2010	10.00	10.00	9.65	10.00
444	NASDAQ	HOLI	Fri, May 7, 2010	9.56	9.79	9.00	9.10
443	NASDAQ	HOLI	Thu, May 6, 2010	10.05	10.06	9.21	9.57
442	NASDAQ	HOLI	Wed, May 5, 2010	10.00	10.30	10.00	10.11
441	NASDAQ	HOLI	Tue, May 4, 2010	10.40	10.45	10.00	10.08
440	NASDAQ	HOLI	Mon, May 3, 2010	10.50	10.60	10.00	10.54
439	NASDAQ	HOLI	Fri, Apr 30, 2010	11.28	11.28	10.31	10.37
438	NASDAQ	HOLI	Thu, Apr 29, 2010	11.74	11.79	11.31	11.35
437	NASDAQ	HOLI	Wed, Apr 28, 2010	12.63	12.65	11.46	11.55
436	NASDAQ	HOLI	Tue, Apr 27, 2010	11.80	11.82	11.50	11.60
435	NASDAQ	HOLI	Mon, Apr 26, 2010	11.79	12.17	11.74	11.88
434	NASDAQ	HOLI	Fri, Apr 23, 2010	11.42	11.79	11.33	11.74
433	NASDAQ	HOLI	Thu, Apr 22, 2010	11.14	11.41	11.01	11.37
432	NASDAQ	HOLI	Wed, Apr 21, 2010	11.18	11.37	11.16	11.19
431	NASDAQ	HOLI	Tue, Apr 20, 2010	11.03	11.27	11.03	11.25
430	NASDAQ	HOLI	Mon, Apr 19, 2010	11.51	11.51	10.83	11.03
429	NASDAQ	HOLI	Fri, Apr 16, 2010	11.77	11.83	11.22	11.51
428	NASDAQ	HOLI	Thu, Apr 15, 2010	12.00	12.20	11.76	11.91
427	NASDAQ	HOLI	Wed, Apr 14, 2010	11.90	12.10	11.69	12.10
426	NASDAQ	HOLI	Tue, Apr 13, 2010	11.86	12.06	11.55	11.91
425	NASDAQ	HOLI	Mon, Apr 12, 2010	12.61	12.65	11.90	11.92
424	NASDAQ	HOLI	Fri, Apr 9, 2010	12.59	12.59	12.42	12.49
423	NASDAQ	HOLI	Thu, Apr 8, 2010	12.65	12.65	12.37	12.50
422	NASDAQ	HOLI	Wed, Apr 7, 2010	12.47	12.67	12.27	12.62
421	NASDAQ	HOLI	Tue, Apr 6, 2010	12.29	12.50	12.17	12.45
420	NASDAQ	HOLI	Mon, Apr 5, 2010	11.75	12.45	11.75	12.28
419	NASDAQ	HOLI	Thu, Apr 1, 2010	11.68	11.95	11.58	11.74
418	NASDAQ	HOLI	Wed, Mar 31, 2010	11.58	11.83	11.38	11.52
417	NASDAQ	HOLI	Tue, Mar 30, 2010	11.46	11.74	11.46	11.69
416	NASDAQ	HOLI	Mon, Mar 29, 2010	11.20	11.52	11.13	11.20
415	NASDAQ	HOLI	Fri, Mar 26, 2010	11.12	11.28	11.06	11.19
414	NASDAQ	HOLI	Thu, Mar 25, 2010	11.16	11.32	10.79	11.16
413	NASDAQ	HOLI	Wed, Mar 24, 2010	11.05	11.42	11.05	11.16
412	NASDAQ	HOLI	Tue, Mar 23, 2010	11.35	11.67	11.12	11.34
411	NASDAQ	HOLI	Mon, Mar 22, 2010	10.87	11.30	10.82	11.26
410	NASDAQ	HOLI	Fri, Mar 19, 2010	11.13	11.25	10.94	11.02
409	NASDAQ	HOLI	Thu, Mar 18, 2010	11.16	11.29	10.86	11.01
408	NASDAQ	HOLI	Wed, Mar 17, 2010	10.39	11.09	10.23	11.09
407	NASDAQ	HOLI	Tue, Mar 16, 2010	10.41	10.50	10.21	10.30
406	NASDAQ	HOLI	Mon, Mar 15, 2010	10.94	11.03	10.26	10.30
405	NASDAQ	HOLI	Fri, Mar 12, 2010	11.00	11.05	10.66	10.88
404	NASDAQ	HOLI	Thu, Mar 11, 2010	11.19	11.19	10.82	10.97
403	NASDAQ	HOLI	Wed, Mar 10, 2010	10.81	11.48	10.80	11.40
402	NASDAQ	HOLI	Tue, Mar 9, 2010	10.96	11.06	10.80	10.84
401	NASDAQ	HOLI	Mon, Mar 8, 2010	10.99	11.20	10.98	11.16
400	NASDAQ	HOLI	Fri, Mar 5, 2010	10.25	11.45	10.24	10.99
399	NASDAQ	HOLI	Thu, Mar 4, 2010	10.26	10.35	10.11	10.15
398	NASDAQ	HOLI	Wed, Mar 3, 2010	9.83	10.35	9.83	10.32
397	NASDAQ	HOLI	Tue, Mar 2, 2010	10.25	10.33	10.17	10.28
396	NASDAQ	HOLI	Mon, Mar 1, 2010	10.15	10.39	10.06	10.14
395	NASDAQ	HOLI	Fri, Feb 26, 2010	10.13	10.47	9.62	10.06
394	NASDAQ	HOLI	Thu, Feb 25, 2010	9.41	10.70	8.53	10.18
393	NASDAQ	HOLI	Wed, Feb 24, 2010	10.14	10.27	9.26	9.69
392	NASDAQ	HOLI	Tue, Feb 23, 2010	10.58	10.75	10.03	10.13
391	NASDAQ	HOLI	Mon, Feb 22, 2010	10.75	10.75	10.41	10.59
390	NASDAQ	HOLI	Fri, Feb 19, 2010	10.63	10.80	10.56	10.75
389	NASDAQ	HOLI	Thu, Feb 18, 2010	10.38	10.98	10.09	10.72
388	NASDAQ	HOLI	Wed, Feb 17, 2010	10.66	10.88	10.35	10.47
387	NASDAQ	HOLI	Tue, Feb 16, 2010	10.81	10.81	10.47	10.67
386	NASDAQ	HOLI	Fri, Feb 12, 2010	10.25	10.90	10.00	10.75
385	NASDAQ	HOLI	Thu, Feb 11, 2010	11.70	11.70	10.01	10.27
384	NASDAQ	HOLI	Wed, Feb 10, 2010	11.90	12.00	11.75	11.96
383	NASDAQ	HOLI	Tue, Feb 9, 2010	11.25	12.15	11.02	11.95
382	NASDAQ	HOLI	Mon, Feb 8, 2010	11.24	11.44	11.16	11.25
381	NASDAQ	HOLI	Fri, Feb 5, 2010	11.11	11.48	10.75	11.24
380	NASDAQ	HOLI	Thu, Feb 4, 2010	11.94	11.94	11.20	11.25
379	NASDAQ	HOLI	Wed, Feb 3, 2010	12.44	12.50	11.77	11.97
378	NASDAQ	HOLI	Tue, Feb 2, 2010	11.34	12.47	11.34	12.44
377	NASDAQ	HOLI	Mon, Feb 1, 2010	11.53	11.58	11.34	11.44
376	NASDAQ	HOLI	Fri, Jan 29, 2010	11.81	11.90	11.25	11.50
375	NASDAQ	HOLI	Thu, Jan 28, 2010	11.90	11.90	11.77	11.80
374	NASDAQ	HOLI	Wed, Jan 27, 2010	11.37	11.79	11.18	11.77
373	NASDAQ	HOLI	Tue, Jan 26, 2010	11.30	11.61	11.23	11.47
372	NASDAQ	HOLI	Mon, Jan 25, 2010	11.55	11.62	11.46	11.59
371	NASDAQ	HOLI	Fri, Jan 22, 2010	11.30	11.76	10.81	11.44
370	NASDAQ	HOLI	Thu, Jan 21, 2010	11.99	11.99	11.30	11.37
369	NASDAQ	HOLI	Wed, Jan 20, 2010	12.28	12.31	11.77	12.07
368	NASDAQ	HOLI	Tue, Jan 19, 2010	12.21	12.76	12.21	12.48
367	NASDAQ	HOLI	Fri, Jan 15, 2010	12.00	12.74	12.00	12.21
366	NASDAQ	HOLI	Thu, Jan 14, 2010	11.63	12.07	11.60	11.97
365	NASDAQ	HOLI	Wed, Jan 13, 2010	11.39	11.80	11.39	11.60
364	NASDAQ	HOLI	Tue, Jan 12, 2010	12.10	12.10	11.16	11.41
363	NASDAQ	HOLI	Mon, Jan 11, 2010	12.44	12.45	12.18	12.25
362	NASDAQ	HOLI	Fri, Jan 8, 2010	12.53	12.53	12.36	12.46
361	NASDAQ	HOLI	Thu, Jan 7, 2010	12.55	12.68	12.22	12.53
360	NASDAQ	HOLI	Wed, Jan 6, 2010	12.51	12.69	12.49	12.54
359	NASDAQ	HOLI	Tue, Jan 5, 2010	12.51	12.96	12.46	12.49
358	NASDAQ	HOLI	Mon, Jan 4, 2010	12.06	12.50	12.03	12.46
357	NASDAQ	HOLI	Thu, Dec 31, 2009	12.06	12.10	11.94	12.01
356	NASDAQ	HOLI	Wed, Dec 30, 2009	12.16	12.16	11.84	11.94
355	NASDAQ	HOLI	Tue, Dec 29, 2009	11.29	12.49	11.29	12.12
354	NASDAQ	HOLI	Mon, Dec 28, 2009	11.69	11.72	11.01	11.24
353	NASDAQ	HOLI	Thu, Dec 24, 2009	11.83	11.83	11.63	11.67
352	NASDAQ	HOLI	Wed, Dec 23, 2009	11.83	11.83	11.47	11.73
351	NASDAQ	HOLI	Tue, Dec 22, 2009	11.75	11.94	11.60	11.72
350	NASDAQ	HOLI	Mon, Dec 21, 2009	11.67	11.95	11.49	11.77
349	NASDAQ	HOLI	Fri, Dec 18, 2009	11.94	12.00	11.37	11.70
348	NASDAQ	HOLI	Thu, Dec 17, 2009	11.97	12.07	11.81	11.91
347	NASDAQ	HOLI	Wed, Dec 16, 2009	11.55	12.14	11.55	11.98
346	NASDAQ	HOLI	Tue, Dec 15, 2009	11.75	11.75	11.39	11.55
345	NASDAQ	HOLI	Mon, Dec 14, 2009	12.11	12.23	11.75	11.87
344	NASDAQ	HOLI	Fri, Dec 11, 2009	11.86	12.05	11.76	11.97
343	NASDAQ	HOLI	Thu, Dec 10, 2009	12.18	12.30	11.81	11.83
342	NASDAQ	HOLI	Wed, Dec 9, 2009	11.99	12.02	11.85	11.93
341	NASDAQ	HOLI	Tue, Dec 8, 2009	12.08	12.50	11.91	12.05
340	NASDAQ	HOLI	Mon, Dec 7, 2009	11.87	12.25	11.87	12.10
339	NASDAQ	HOLI	Fri, Dec 4, 2009	12.49	12.49	11.76	12.01
338	NASDAQ	HOLI	Thu, Dec 3, 2009	12.50	12.50	12.32	12.34
337	NASDAQ	HOLI	Wed, Dec 2, 2009	12.68	12.83	12.32	12.45
336	NASDAQ	HOLI	Tue, Dec 1, 2009	12.94	13.00	12.45	12.70
335	NASDAQ	HOLI	Mon, Nov 30, 2009	12.92	13.40	12.53	12.65
334	NASDAQ	HOLI	Fri, Nov 27, 2009	12.68	12.97	12.45	12.82
333	NASDAQ	HOLI	Wed, Nov 25, 2009	13.28	13.37	12.70	12.90
332	NASDAQ	HOLI	Tue, Nov 24, 2009	12.56	13.48	12.56	13.09
331	NASDAQ	HOLI	Mon, Nov 23, 2009	12.07	12.49	12.01	12.22
330	NASDAQ	HOLI	Fri, Nov 20, 2009	11.81	11.98	11.73	11.91
329	NASDAQ	HOLI	Thu, Nov 19, 2009	11.20	12.06	11.06	12.03
328	NASDAQ	HOLI	Wed, Nov 18, 2009	11.87	12.00	11.39	11.41
327	NASDAQ	HOLI	Tue, Nov 17, 2009	11.50	12.05	11.40	12.00
326	NASDAQ	HOLI	Mon, Nov 16, 2009	11.00	11.56	10.93	11.50
325	NASDAQ	HOLI	Fri, Nov 13, 2009	10.52	10.94	10.39	10.92
324	NASDAQ	HOLI	Thu, Nov 12, 2009	10.66	10.66	9.50	10.39
323	NASDAQ	HOLI	Wed, Nov 11, 2009	10.90	10.99	10.79	10.90
322	NASDAQ	HOLI	Tue, Nov 10, 2009	10.99	11.05	10.65	10.70
321	NASDAQ	HOLI	Mon, Nov 9, 2009	11.00	11.47	10.80	10.99
320	NASDAQ	HOLI	Fri, Nov 6, 2009	10.55	10.83	10.41	10.77
319	NASDAQ	HOLI	Thu, Nov 5, 2009	10.39	10.50	10.22	10.50
318	NASDAQ	HOLI	Wed, Nov 4, 2009	10.04	10.25	10.03	10.25
317	NASDAQ	HOLI	Tue, Nov 3, 2009	9.75	10.08	9.62	9.99
316	NASDAQ	HOLI	Mon, Nov 2, 2009	9.61	10.10	9.49	9.95
315	NASDAQ	HOLI	Fri, Oct 30, 2009	9.28	9.69	9.15	9.62
314	NASDAQ	HOLI	Thu, Oct 29, 2009	8.80	9.60	8.80	9.45
313	NASDAQ	HOLI	Wed, Oct 28, 2009	8.75	9.18	8.40	8.66
312	NASDAQ	HOLI	Tue, Oct 27, 2009	7.80	9.59	7.79	9.51
311	NASDAQ	HOLI	Mon, Oct 26, 2009	9.60	9.91	9.52	9.68
310	NASDAQ	HOLI	Fri, Oct 23, 2009	9.70	9.75	9.49	9.68
309	NASDAQ	HOLI	Thu, Oct 22, 2009	9.74	10.00	9.45	9.59
308	NASDAQ	HOLI	Wed, Oct 21, 2009	10.01	10.13	9.81	9.84
307	NASDAQ	HOLI	Tue, Oct 20, 2009	10.19	10.20	9.97	10.04
306	NASDAQ	HOLI	Mon, Oct 19, 2009	10.15	10.19	9.91	10.19
305	NASDAQ	HOLI	Fri, Oct 16, 2009	10.10	10.28	10.00	10.14
304	NASDAQ	HOLI	Thu, Oct 15, 2009	9.17	10.10	9.17	10.10
303	NASDAQ	HOLI	Wed, Oct 14, 2009	9.25	9.38	9.05	9.33
302	NASDAQ	HOLI	Tue, Oct 13, 2009	9.80	9.80	9.16	9.29
301	NASDAQ	HOLI	Mon, Oct 12, 2009	9.30	10.00	9.02	9.91
300	NASDAQ	HOLI	Fri, Oct 9, 2009	9.15	9.30	9.14	9.25
299	NASDAQ	HOLI	Thu, Oct 8, 2009	9.15	9.34	9.00	9.24
298	NASDAQ	HOLI	Wed, Oct 7, 2009	9.27	9.36	9.06	9.15
297	NASDAQ	HOLI	Tue, Oct 6, 2009	9.26	9.38	9.07	9.25
296	NASDAQ	HOLI	Mon, Oct 5, 2009	8.73	9.25	8.33	9.16
295	NASDAQ	HOLI	Fri, Oct 2, 2009	8.51	8.76	8.41	8.62
294	NASDAQ	HOLI	Thu, Oct 1, 2009	9.56	9.68	8.60	8.67
293	NASDAQ	HOLI	Wed, Sep 30, 2009	9.10	9.54	9.00	9.49
292	NASDAQ	HOLI	Tue, Sep 29, 2009	9.50	9.50	9.18	9.19
291	NASDAQ	HOLI	Mon, Sep 28, 2009	9.40	9.67	9.33	9.53
290	NASDAQ	HOLI	Fri, Sep 25, 2009	9.45	9.52	9.29	9.37
289	NASDAQ	HOLI	Thu, Sep 24, 2009	9.90	9.90	9.39	9.41
288	NASDAQ	HOLI	Wed, Sep 23, 2009	9.95	10.08	9.78	9.97
287	NASDAQ	HOLI	Tue, Sep 22, 2009	9.87	10.10	9.62	9.88
286	NASDAQ	HOLI	Mon, Sep 21, 2009	9.15	9.17	8.55	9.03
285	NASDAQ	HOLI	Fri, Sep 18, 2009	9.00	9.50	8.79	9.29
284	NASDAQ	HOLI	Thu, Sep 17, 2009	8.80	8.98	8.59	8.90
283	NASDAQ	HOLI	Wed, Sep 16, 2009	8.60	9.00	8.10	8.78
282	NASDAQ	HOLI	Tue, Sep 15, 2009	7.70	8.65	7.65	8.62
281	NASDAQ	HOLI	Mon, Sep 14, 2009	7.26	7.69	7.10	7.69
280	NASDAQ	HOLI	Fri, Sep 11, 2009	6.70	7.25	6.70	7.22
279	NASDAQ	HOLI	Thu, Sep 10, 2009	6.25	6.75	6.21	6.68
278	NASDAQ	HOLI	Wed, Sep 9, 2009	6.26	6.43	6.18	6.20
277	NASDAQ	HOLI	Tue, Sep 8, 2009	6.25	6.34	6.08	6.13
276	NASDAQ	HOLI	Fri, Sep 4, 2009	6.10	6.25	6.00	6.24
275	NASDAQ	HOLI	Thu, Sep 3, 2009	6.21	6.28	6.02	6.05
274	NASDAQ	HOLI	Wed, Sep 2, 2009	6.19	6.25	6.05	6.14
273	NASDAQ	HOLI	Tue, Sep 1, 2009	6.46	6.65	6.10	6.23
272	NASDAQ	HOLI	Mon, Aug 31, 2009	6.59	6.64	6.40	6.50
271	NASDAQ	HOLI	Fri, Aug 28, 2009	6.74	6.74	6.54	6.70
270	NASDAQ	HOLI	Thu, Aug 27, 2009	6.61	6.61	6.40	6.54
269	NASDAQ	HOLI	Wed, Aug 26, 2009	6.62	6.71	6.49	6.67
268	NASDAQ	HOLI	Tue, Aug 25, 2009	6.75	6.75	6.68	6.75
267	NASDAQ	HOLI	Mon, Aug 24, 2009	6.63	6.86	6.61	6.65
266	NASDAQ	HOLI	Fri, Aug 21, 2009	6.05	6.64	6.05	6.64
265	NASDAQ	HOLI	Thu, Aug 20, 2009	6.39	6.88	5.53	6.00
264	NASDAQ	HOLI	Wed, Aug 19, 2009	6.16	6.45	6.05	6.25
263	NASDAQ	HOLI	Tue, Aug 18, 2009	6.30	6.30	6.09	6.12
262	NASDAQ	HOLI	Mon, Aug 17, 2009	6.48	6.48	6.21	6.25
261	NASDAQ	HOLI	Fri, Aug 14, 2009	6.40	6.50	6.32	6.50
260	NASDAQ	HOLI	Thu, Aug 13, 2009	6.47	6.57	6.20	6.50
259	NASDAQ	HOLI	Wed, Aug 12, 2009	6.64	6.64	6.31	6.38
258	NASDAQ	HOLI	Tue, Aug 11, 2009	6.51	6.79	6.51	6.65
257	NASDAQ	HOLI	Mon, Aug 10, 2009	6.63	6.63	6.51	6.60
256	NASDAQ	HOLI	Fri, Aug 7, 2009	6.80	6.82	6.51	6.68
255	NASDAQ	HOLI	Thu, Aug 6, 2009	7.00	7.00	6.77	6.77
254	NASDAQ	HOLI	Wed, Aug 5, 2009	7.11	7.20	6.99	7.01
253	NASDAQ	HOLI	Tue, Aug 4, 2009	6.86	7.14	6.86	7.03
252	NASDAQ	HOLI	Mon, Aug 3, 2009	6.61	6.89	6.60	6.88
251	NASDAQ	HOLI	Fri, Jul 31, 2009	6.51	6.65	6.51	6.58
250	NASDAQ	HOLI	Thu, Jul 30, 2009	6.90	6.90	6.50	6.55
249	NASDAQ	HOLI	Wed, Jul 29, 2009	6.59	6.90	6.54	6.90
248	NASDAQ	HOLI	Tue, Jul 28, 2009	6.77	6.85	6.51	6.54
247	NASDAQ	HOLI	Mon, Jul 27, 2009	6.90	6.90	6.52	6.80
246	NASDAQ	HOLI	Fri, Jul 24, 2009	6.80	6.98	6.73	6.90
245	NASDAQ	HOLI	Thu, Jul 23, 2009	6.60	7.10	6.60	6.75
244	NASDAQ	HOLI	Wed, Jul 22, 2009	6.35	6.66	6.34	6.66
243	NASDAQ	HOLI	Tue, Jul 21, 2009	6.38	6.40	6.34	6.35
242	NASDAQ	HOLI	Mon, Jul 20, 2009	6.34	6.38	6.15	6.36
241	NASDAQ	HOLI	Fri, Jul 17, 2009	6.23	6.45	6.13	6.34
240	NASDAQ	HOLI	Thu, Jul 16, 2009	5.88	6.20	5.88	6.14
239	NASDAQ	HOLI	Wed, Jul 15, 2009	5.85	6.00	5.84	5.90
238	NASDAQ	HOLI	Tue, Jul 14, 2009	5.71	6.00	5.65	5.80
237	NASDAQ	HOLI	Mon, Jul 13, 2009	5.49	5.75	5.27	5.75
236	NASDAQ	HOLI	Fri, Jul 10, 2009	5.65	5.75	5.35	5.52
235	NASDAQ	HOLI	Thu, Jul 9, 2009	5.75	5.77	5.65	5.75
234	NASDAQ	HOLI	Wed, Jul 8, 2009	5.75	5.75	5.67	5.68
233	NASDAQ	HOLI	Tue, Jul 7, 2009	5.75	5.75	5.71	5.71
232	NASDAQ	HOLI	Mon, Jul 6, 2009	5.85	5.85	5.64	5.68
231	NASDAQ	HOLI	Thu, Jul 2, 2009	5.87	5.93	5.75	5.90
230	NASDAQ	HOLI	Wed, Jul 1, 2009	5.89	5.93	5.80	5.89
229	NASDAQ	HOLI	Tue, Jun 30, 2009	5.75	5.89	5.62	5.80
228	NASDAQ	HOLI	Mon, Jun 29, 2009	5.90	5.94	5.55	5.71
227	NASDAQ	HOLI	Fri, Jun 26, 2009	5.73	5.95	5.64	5.78
226	NASDAQ	HOLI	Thu, Jun 25, 2009	5.77	5.77	5.59	5.72
225	NASDAQ	HOLI	Wed, Jun 24, 2009	5.72	5.95	5.64	5.80
224	NASDAQ	HOLI	Tue, Jun 23, 2009	5.74	5.99	5.48	5.64
223	NASDAQ	HOLI	Mon, Jun 22, 2009	5.59	5.67	5.43	5.67
222	NASDAQ	HOLI	Fri, Jun 19, 2009	6.02	6.21	5.52	5.97
221	NASDAQ	HOLI	Thu, Jun 18, 2009	5.42	5.80	5.30	5.71
220	NASDAQ	HOLI	Wed, Jun 17, 2009	5.26	5.44	4.89	5.18
219	NASDAQ	HOLI	Tue, Jun 16, 2009	5.98	5.98	5.20	5.20
218	NASDAQ	HOLI	Mon, Jun 15, 2009	6.18	6.54	5.56	5.56
217	NASDAQ	HOLI	Fri, Jun 12, 2009	6.46	6.59	6.25	6.44
216	NASDAQ	HOLI	Thu, Jun 11, 2009	6.46	6.46	6.25	6.40
215	NASDAQ	HOLI	Wed, Jun 10, 2009	6.46	6.64	6.40	6.46
214	NASDAQ	HOLI	Tue, Jun 9, 2009	6.70	6.70	6.00	6.46
213	NASDAQ	HOLI	Mon, Jun 8, 2009	6.75	6.75	6.36	6.54
212	NASDAQ	HOLI	Fri, Jun 5, 2009	6.69	6.78	6.42	6.78
211	NASDAQ	HOLI	Thu, Jun 4, 2009	6.05	6.60	5.91	6.50
210	NASDAQ	HOLI	Wed, Jun 3, 2009	5.97	6.00	5.88	5.95
209	NASDAQ	HOLI	Tue, Jun 2, 2009	5.94	6.15	5.88	5.90
208	NASDAQ	HOLI	Mon, Jun 1, 2009	5.67	5.96	5.67	5.86
207	NASDAQ	HOLI	Fri, May 29, 2009	5.68	5.75	5.51	5.74
206	NASDAQ	HOLI	Thu, May 28, 2009	5.59	5.60	5.28	5.60
205	NASDAQ	HOLI	Wed, May 27, 2009	5.61	5.70	5.37	5.55
204	NASDAQ	HOLI	Tue, May 26, 2009	5.25	5.59	5.17	5.50
203	NASDAQ	HOLI	Fri, May 22, 2009	5.02	5.24	5.02	5.20
202	NASDAQ	HOLI	Thu, May 21, 2009	5.15	5.15	4.90	4.90
201	NASDAQ	HOLI	Wed, May 20, 2009	5.10	5.25	5.00	5.10
200	NASDAQ	HOLI	Tue, May 19, 2009	5.07	5.24	5.02	5.14
199	NASDAQ	HOLI	Mon, May 18, 2009	5.34	5.34	5.01	5.25
198	NASDAQ	HOLI	Fri, May 15, 2009	5.03	5.23	5.03	5.19
197	NASDAQ	HOLI	Thu, May 14, 2009	5.07	5.30	5.01	5.03
196	NASDAQ	HOLI	Wed, May 13, 2009	5.35	5.35	5.06	5.19
195	NASDAQ	HOLI	Tue, May 12, 2009	5.36	5.42	5.30	5.37
194	NASDAQ	HOLI	Mon, May 11, 2009	5.20	5.70	5.20	5.34
193	NASDAQ	HOLI	Fri, May 8, 2009	5.20	5.33	5.07	5.20
192	NASDAQ	HOLI	Thu, May 7, 2009	5.00	5.24	4.98	5.16
191	NASDAQ	HOLI	Wed, May 6, 2009	4.73	5.00	4.65	4.98
190	NASDAQ	HOLI	Tue, May 5, 2009	4.84	4.90	4.45	4.60
189	NASDAQ	HOLI	Mon, May 4, 2009	4.50	4.88	4.32	4.80
188	NASDAQ	HOLI	Fri, May 1, 2009	4.39	4.49	4.23	4.48
187	NASDAQ	HOLI	Thu, Apr 30, 2009	4.30	4.70	4.16	4.30
186	NASDAQ	HOLI	Wed, Apr 29, 2009	4.06	4.29	3.90	4.29
185	NASDAQ	HOLI	Tue, Apr 28, 2009	4.00	4.10	3.94	3.97
184	NASDAQ	HOLI	Mon, Apr 27, 2009	4.10	4.30	3.90	4.02
183	NASDAQ	HOLI	Fri, Apr 24, 2009	4.00	4.17	3.95	4.13
182	NASDAQ	HOLI	Thu, Apr 23, 2009	4.05	4.19	3.90	3.90
181	NASDAQ	HOLI	Wed, Apr 22, 2009	3.88	4.20	3.88	3.92
180	NASDAQ	HOLI	Tue, Apr 21, 2009	3.52	4.18	3.52	3.91
179	NASDAQ	HOLI	Mon, Apr 20, 2009	3.90	4.01	3.71	3.79
178	NASDAQ	HOLI	Fri, Apr 17, 2009	4.24	4.25	3.92	4.00
177	NASDAQ	HOLI	Thu, Apr 16, 2009	4.01	4.15	4.01	4.15
176	NASDAQ	HOLI	Wed, Apr 15, 2009	3.80	4.25	3.65	4.14
175	NASDAQ	HOLI	Tue, Apr 14, 2009	3.69	3.83	3.69	3.75
174	NASDAQ	HOLI	Mon, Apr 13, 2009	3.48	3.65	3.38	3.63
173	NASDAQ	HOLI	Thu, Apr 9, 2009	3.44	3.50	3.32	3.49
172	NASDAQ	HOLI	Wed, Apr 8, 2009	3.45	3.45	3.39	3.43
171	NASDAQ	HOLI	Tue, Apr 7, 2009	3.39	3.45	3.13	3.43
170	NASDAQ	HOLI	Mon, Apr 6, 2009	3.08	3.16	3.08	3.10
169	NASDAQ	HOLI	Fri, Apr 3, 2009	3.16	3.41	3.12	3.25
168	NASDAQ	HOLI	Thu, Apr 2, 2009	3.07	3.45	3.07	3.08
167	NASDAQ	HOLI	Wed, Apr 1, 2009	3.10	3.45	3.06	3.24
166	NASDAQ	HOLI	Tue, Mar 31, 2009	3.00	3.40	3.00	3.25
165	NASDAQ	HOLI	Mon, Mar 30, 2009	3.10	3.10	3.00	3.09
164	NASDAQ	HOLI	Fri, Mar 27, 2009	3.04	3.10	2.95	3.08
163	NASDAQ	HOLI	Thu, Mar 26, 2009	2.76	3.09	2.75	3.00
162	NASDAQ	HOLI	Wed, Mar 25, 2009	2.75	2.91	2.75	2.91
161	NASDAQ	HOLI	Tue, Mar 24, 2009	2.85	2.95	2.81	2.91
160	NASDAQ	HOLI	Mon, Mar 23, 2009	2.80	3.00	2.69	3.00
159	NASDAQ	HOLI	Fri, Mar 20, 2009	2.75	2.83	2.75	2.80
158	NASDAQ	HOLI	Thu, Mar 19, 2009	2.85	2.85	2.57	2.79
157	NASDAQ	HOLI	Wed, Mar 18, 2009	2.80	2.91	2.75	2.89
156	NASDAQ	HOLI	Tue, Mar 17, 2009	3.13	3.13	2.80	2.91
155	NASDAQ	HOLI	Mon, Mar 16, 2009	2.53	3.00	2.50	3.00
154	NASDAQ	HOLI	Fri, Mar 13, 2009	2.57	2.57	2.45	2.46
153	NASDAQ	HOLI	Thu, Mar 12, 2009	2.40	2.57	2.40	2.45
152	NASDAQ	HOLI	Wed, Mar 11, 2009	2.45	2.45	2.31	2.45
151	NASDAQ	HOLI	Tue, Mar 10, 2009	2.45	2.51	2.28	2.46
150	NASDAQ	HOLI	Mon, Mar 9, 2009	2.45	2.45	2.45	2.45
149	NASDAQ	HOLI	Fri, Mar 6, 2009	2.47	2.49	2.37	2.45
148	NASDAQ	HOLI	Thu, Mar 5, 2009	2.50	2.55	2.31	2.45
147	NASDAQ	HOLI	Wed, Mar 4, 2009	2.51	2.52	2.30	2.38
146	NASDAQ	HOLI	Tue, Mar 3, 2009	2.48	2.55	2.43	2.43
145	NASDAQ	HOLI	Mon, Mar 2, 2009	2.45	2.52	2.31	2.31
144	NASDAQ	HOLI	Fri, Feb 27, 2009	2.50	2.50	2.35	2.45
143	NASDAQ	HOLI	Thu, Feb 26, 2009	2.49	2.53	2.43	2.43
142	NASDAQ	HOLI	Wed, Feb 25, 2009	2.30	2.30	2.29	2.30
141	NASDAQ	HOLI	Tue, Feb 24, 2009	2.15	2.40	2.15	2.36
140	NASDAQ	HOLI	Mon, Feb 23, 2009	2.30	2.30	2.17	2.17
139	NASDAQ	HOLI	Fri, Feb 20, 2009	2.41	2.41	2.20	2.31
138	NASDAQ	HOLI	Thu, Feb 19, 2009	2.45	2.47	2.29	2.35
137	NASDAQ	HOLI	Wed, Feb 18, 2009	2.53	2.57	2.12	2.35
136	NASDAQ	HOLI	Tue, Feb 17, 2009	2.51	2.59	2.46	2.46
135	NASDAQ	HOLI	Fri, Feb 13, 2009	2.47	2.63	2.47	2.63
134	NASDAQ	HOLI	Thu, Feb 12, 2009	2.47	2.56	2.45	2.56
133	NASDAQ	HOLI	Wed, Feb 11, 2009	2.45	2.53	2.45	2.49
132	NASDAQ	HOLI	Tue, Feb 10, 2009	2.51	2.57	2.37	2.40
131	NASDAQ	HOLI	Mon, Feb 9, 2009	2.85	2.85	2.43	2.51
130	NASDAQ	HOLI	Fri, Feb 6, 2009	2.84	3.20	2.77	2.86
129	NASDAQ	HOLI	Thu, Feb 5, 2009	2.65	2.83	2.65	2.83
128	NASDAQ	HOLI	Wed, Feb 4, 2009	2.67	2.86	2.67	2.81
127	NASDAQ	HOLI	Tue, Feb 3, 2009	2.41	2.50	2.40	2.42
126	NASDAQ	HOLI	Mon, Feb 2, 2009	2.37	2.44	2.35	2.43
125	NASDAQ	HOLI	Fri, Jan 30, 2009	2.48	2.48	2.37	2.45
124	NASDAQ	HOLI	Thu, Jan 29, 2009	2.34	2.51	2.34	2.50
123	NASDAQ	HOLI	Wed, Jan 28, 2009	2.60	2.60	2.41	2.49
122	NASDAQ	HOLI	Tue, Jan 27, 2009	2.40	2.59	2.40	2.50
121	NASDAQ	HOLI	Mon, Jan 26, 2009	2.53	2.59	2.50	2.58
120	NASDAQ	HOLI	Fri, Jan 23, 2009	2.50	2.55	2.38	2.49
119	NASDAQ	HOLI	Thu, Jan 22, 2009	2.38	2.50	2.30	2.45
118	NASDAQ	HOLI	Wed, Jan 21, 2009	2.43	2.45	2.20	2.35
117	NASDAQ	HOLI	Tue, Jan 20, 2009	2.54	2.63	2.19	2.24
116	NASDAQ	HOLI	Fri, Jan 16, 2009	2.63	2.63	2.45	2.51
115	NASDAQ	HOLI	Thu, Jan 15, 2009	2.63	2.67	2.55	2.60
114	NASDAQ	HOLI	Wed, Jan 14, 2009	2.80	2.80	2.62	2.62
113	NASDAQ	HOLI	Tue, Jan 13, 2009	2.82	2.85	2.82	2.85
112	NASDAQ	HOLI	Mon, Jan 12, 2009	3.03	3.15	2.82	2.82
111	NASDAQ	HOLI	Fri, Jan 9, 2009	2.95	3.08	2.84	2.84
110	NASDAQ	HOLI	Thu, Jan 8, 2009	3.10	3.10	2.87	3.09
109	NASDAQ	HOLI	Wed, Jan 7, 2009	3.11	3.36	2.96	2.96
108	NASDAQ	HOLI	Tue, Jan 6, 2009	3.23	3.43	3.19	3.30
107	NASDAQ	HOLI	Mon, Jan 5, 2009	3.07	3.24	3.07	3.12
106	NASDAQ	HOLI	Fri, Jan 2, 2009	2.90	3.05	2.89	3.05
105	NASDAQ	HOLI	Wed, Dec 31, 2008	2.98	2.98	2.63	2.80
104	NASDAQ	HOLI	Tue, Dec 30, 2008	2.94	3.03	2.82	3.03
103	NASDAQ	HOLI	Mon, Dec 29, 2008	2.99	2.99	2.80	2.90
102	NASDAQ	HOLI	Wed, Dec 24, 2008	2.87	2.87	2.87	2.87
101	NASDAQ	HOLI	Tue, Dec 23, 2008	2.81	3.00	2.81	2.82
100	NASDAQ	HOLI	Mon, Dec 22, 2008	2.80	2.90	2.80	2.86
99	NASDAQ	HOLI	Fri, Dec 19, 2008	2.81	3.00	2.81	2.90
98	NASDAQ	HOLI	Thu, Dec 18, 2008	2.81	2.90	2.80	2.90
97	NASDAQ	HOLI	Wed, Dec 17, 2008	3.00	3.00	2.80	2.95
96	NASDAQ	HOLI	Tue, Dec 16, 2008	3.00	3.06	3.00	3.00
95	NASDAQ	HOLI	Mon, Dec 15, 2008	2.69	2.93	2.69	2.93
94	NASDAQ	HOLI	Fri, Dec 12, 2008	2.61	3.15	2.61	3.15
93	NASDAQ	HOLI	Thu, Dec 11, 2008	3.18	3.18	2.96	2.98
92	NASDAQ	HOLI	Wed, Dec 10, 2008	3.19	3.20	2.94	3.19
91	NASDAQ	HOLI	Tue, Dec 9, 2008	2.53	3.20	2.53	3.10
90	NASDAQ	HOLI	Mon, Dec 8, 2008	2.50	2.74	2.50	2.50
89	NASDAQ	HOLI	Fri, Dec 5, 2008	2.49	2.49	2.40	2.40
88	NASDAQ	HOLI	Thu, Dec 4, 2008	2.45	2.50	2.45	2.50
87	NASDAQ	HOLI	Wed, Dec 3, 2008	2.50	2.58	2.50	2.58
86	NASDAQ	HOLI	Tue, Dec 2, 2008	2.50	2.60	2.50	2.60
85	NASDAQ	HOLI	Mon, Dec 1, 2008	2.55	2.68	2.55	2.68
84	NASDAQ	HOLI	Fri, Nov 28, 2008	2.45	2.50	2.45	2.50
83	NASDAQ	HOLI	Wed, Nov 26, 2008	2.45	2.56	2.35	2.45
82	NASDAQ	HOLI	Tue, Nov 25, 2008	2.15	2.40	2.00	2.40
81	NASDAQ	HOLI	Mon, Nov 24, 2008	2.05	2.28	2.05	2.28
80	NASDAQ	HOLI	Fri, Nov 21, 2008	2.05	2.05	2.01	2.03
79	NASDAQ	HOLI	Thu, Nov 20, 2008	2.26	2.30	2.08	2.08
78	NASDAQ	HOLI	Wed, Nov 19, 2008	2.36	2.36	2.26	2.27
77	NASDAQ	HOLI	Tue, Nov 18, 2008	2.63	2.64	2.37	2.60
76	NASDAQ	HOLI	Mon, Nov 17, 2008	2.60	2.65	2.30	2.65
75	NASDAQ	HOLI	Fri, Nov 14, 2008	2.75	2.75	2.47	2.47
74	NASDAQ	HOLI	Thu, Nov 13, 2008	2.53	2.84	2.30	2.84
73	NASDAQ	HOLI	Wed, Nov 12, 2008	2.88	3.10	2.20	2.45
72	NASDAQ	HOLI	Tue, Nov 11, 2008	3.38	3.38	2.91	3.00
71	NASDAQ	HOLI	Mon, Nov 10, 2008	3.12	3.40	2.93	3.10
70	NASDAQ	HOLI	Fri, Nov 7, 2008	3.25	3.40	3.01	3.21
69	NASDAQ	HOLI	Thu, Nov 6, 2008	3.29	3.40	2.81	3.25
68	NASDAQ	HOLI	Wed, Nov 5, 2008	3.18	3.18	2.95	3.09
67	NASDAQ	HOLI	Tue, Nov 4, 2008	3.19	3.24	3.05	3.19
66	NASDAQ	HOLI	Mon, Nov 3, 2008	2.94	3.25	2.81	3.15
65	NASDAQ	HOLI	Fri, Oct 31, 2008	2.93	2.93	2.61	2.93
64	NASDAQ	HOLI	Thu, Oct 30, 2008	2.97	2.99	2.60	2.87
63	NASDAQ	HOLI	Wed, Oct 29, 2008	2.76	2.97	2.53	2.61
62	NASDAQ	HOLI	Tue, Oct 28, 2008	3.01	3.01	2.50	2.70
61	NASDAQ	HOLI	Mon, Oct 27, 2008	2.53	2.79	2.51	2.79
60	NASDAQ	HOLI	Fri, Oct 24, 2008	2.91	3.07	2.76	2.95
59	NASDAQ	HOLI	Thu, Oct 23, 2008	3.45	3.45	3.15	3.16
58	NASDAQ	HOLI	Wed, Oct 22, 2008	2.95	3.38	2.95	3.38
57	NASDAQ	HOLI	Tue, Oct 21, 2008	2.82	2.95	2.70	2.95
56	NASDAQ	HOLI	Mon, Oct 20, 2008	2.70	2.89	2.50	2.89
55	NASDAQ	HOLI	Fri, Oct 17, 2008	2.59	2.59	2.34	2.57
54	NASDAQ	HOLI	Thu, Oct 16, 2008	2.42	2.60	2.05	2.60
53	NASDAQ	HOLI	Wed, Oct 15, 2008	2.80	2.80	2.35	2.71
52	NASDAQ	HOLI	Tue, Oct 14, 2008	3.20	3.21	2.50	2.90
51	NASDAQ	HOLI	Mon, Oct 13, 2008	2.84	3.40	2.84	3.02
50	NASDAQ	HOLI	Fri, Oct 10, 2008	2.85	3.19	2.80	3.00
49	NASDAQ	HOLI	Thu, Oct 9, 2008	3.45	3.45	2.94	2.94
48	NASDAQ	HOLI	Wed, Oct 8, 2008	3.15	3.45	3.06	3.45
47	NASDAQ	HOLI	Tue, Oct 7, 2008	3.40	3.60	3.16	3.20
46	NASDAQ	HOLI	Mon, Oct 6, 2008	3.87	3.87	3.16	3.64
45	NASDAQ	HOLI	Fri, Oct 3, 2008	3.95	4.00	3.87	3.93
44	NASDAQ	HOLI	Thu, Oct 2, 2008	4.26	4.26	3.75	3.80
43	NASDAQ	HOLI	Wed, Oct 1, 2008	4.01	4.24	3.90	4.24
42	NASDAQ	HOLI	Tue, Sep 30, 2008	3.60	4.29	3.50	4.00
41	NASDAQ	HOLI	Mon, Sep 29, 2008	3.95	4.28	3.32	3.50
40	NASDAQ	HOLI	Fri, Sep 26, 2008	4.50	4.50	4.00	4.01
39	NASDAQ	HOLI	Thu, Sep 25, 2008	4.30	4.75	4.30	4.75
38	NASDAQ	HOLI	Wed, Sep 24, 2008	4.42	4.42	4.00	4.20
37	NASDAQ	HOLI	Tue, Sep 23, 2008	4.47	4.82	3.85	4.03
36	NASDAQ	HOLI	Mon, Sep 22, 2008	4.47	4.89	4.23	4.45
35	NASDAQ	HOLI	Fri, Sep 19, 2008	4.99	4.99	4.15	4.15
34	NASDAQ	HOLI	Thu, Sep 18, 2008	4.26	4.82	4.26	4.41
33	NASDAQ	HOLI	Wed, Sep 17, 2008	4.66	4.85	4.15	4.17
32	NASDAQ	HOLI	Tue, Sep 16, 2008	5.09	5.09	4.16	4.50
31	NASDAQ	HOLI	Mon, Sep 15, 2008	5.07	5.34	5.00	5.34
30	NASDAQ	HOLI	Fri, Sep 12, 2008	5.89	5.89	5.80	5.80
29	NASDAQ	HOLI	Thu, Sep 11, 2008	5.50	6.25	4.95	5.90
28	NASDAQ	HOLI	Wed, Sep 10, 2008	5.70	5.74	5.50	5.50
27	NASDAQ	HOLI	Tue, Sep 9, 2008	5.85	5.85	5.70	5.70
26	NASDAQ	HOLI	Mon, Sep 8, 2008	6.02	6.02	5.80	5.80
25	NASDAQ	HOLI	Fri, Sep 5, 2008	5.85	5.85	5.80	5.80
24	NASDAQ	HOLI	Thu, Sep 4, 2008	5.91	5.99	5.85	5.85
23	NASDAQ	HOLI	Wed, Sep 3, 2008	6.18	6.18	5.90	5.97
22	NASDAQ	HOLI	Tue, Sep 2, 2008	5.94	6.09	5.92	6.02
21	NASDAQ	HOLI	Fri, Aug 29, 2008	6.30	6.30	5.91	6.08
20	NASDAQ	HOLI	Thu, Aug 28, 2008	5.81	6.34	5.80	6.34
19	NASDAQ	HOLI	Wed, Aug 27, 2008	5.90	6.00	5.90	5.90
18	NASDAQ	HOLI	Tue, Aug 26, 2008	5.80	6.00	5.80	5.90
17	NASDAQ	HOLI	Mon, Aug 25, 2008	6.34	6.34	5.50	5.60
16	NASDAQ	HOLI	Fri, Aug 22, 2008	5.76	6.00	5.76	5.76
15	NASDAQ	HOLI	Thu, Aug 21, 2008	6.10	6.10	5.85	5.85
14	NASDAQ	HOLI	Wed, Aug 20, 2008	6.16	6.20	5.97	6.10
13	NASDAQ	HOLI	Tue, Aug 19, 2008	6.27	6.30	6.20	6.20
12	NASDAQ	HOLI	Mon, Aug 18, 2008	6.57	6.60	6.25	6.38
11	NASDAQ	HOLI	Fri, Aug 15, 2008	6.93	6.93	6.58	6.60
10	NASDAQ	HOLI	Thu, Aug 14, 2008	6.88	6.88	6.50	6.53
9	NASDAQ	HOLI	Wed, Aug 13, 2008	6.46	6.88	6.38	6.88
8	NASDAQ	HOLI	Tue, Aug 12, 2008	6.75	6.75	6.30	6.60
7	NASDAQ	HOLI	Mon, Aug 11, 2008	7.05	7.25	6.65	6.88
6	NASDAQ	HOLI	Fri, Aug 8, 2008	6.99	7.90	6.89	7.18
5	NASDAQ	HOLI	Thu, Aug 7, 2008	6.65	6.65	6.27	6.55
4	NASDAQ	HOLI	Wed, Aug 6, 2008	6.30	6.49	6.29	6.49
3	NASDAQ	HOLI	Tue, Aug 5, 2008	6.52	6.52	6.05	6.50
2	NASDAQ	HOLI	Mon, Aug 4, 2008	7.00	7.35	6.82	6.82
1	NASDAQ	HOLI	Fri, Aug 1, 2008	6.30	7.50	6.30	6.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Hollysys Automation Technologies Ltd NASDAQ:HOLI 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