El Pollo Loco Holdings Inc NASDAQ:LOCO Historical Prices

Below are the 2422 trading days of historical prices for LOCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2422	NASDAQ	LOCO	Fri, Mar 8, 2024	9.14	9.20	8.68	8.70
2421	NASDAQ	LOCO	Thu, Mar 7, 2024	9.06	9.14	8.92	9.06
2420	NASDAQ	LOCO	Wed, Mar 6, 2024	9.01	9.08	8.97	9.00
2419	NASDAQ	LOCO	Tue, Mar 5, 2024	9.06	9.14	8.95	8.98
2418	NASDAQ	LOCO	Mon, Mar 4, 2024	9.20	9.25	9.02	9.09
2417	NASDAQ	LOCO	Fri, Mar 1, 2024	9.11	9.19	9.00	9.17
2416	NASDAQ	LOCO	Thu, Feb 29, 2024	9.18	9.19	9.00	9.06
2415	NASDAQ	LOCO	Wed, Feb 28, 2024	9.06	9.09	8.99	9.04
2414	NASDAQ	LOCO	Tue, Feb 27, 2024	9.14	9.15	9.01	9.07
2413	NASDAQ	LOCO	Mon, Feb 26, 2024	9.08	9.19	9.06	9.08
2412	NASDAQ	LOCO	Fri, Feb 23, 2024	8.99	9.17	8.95	9.06
2411	NASDAQ	LOCO	Thu, Feb 22, 2024	9.00	9.04	8.93	9.01
2410	NASDAQ	LOCO	Wed, Feb 21, 2024	9.02	9.10	8.94	9.00
2409	NASDAQ	LOCO	Tue, Feb 20, 2024	9.25	9.28	9.02	9.04
2408	NASDAQ	LOCO	Fri, Feb 16, 2024	9.17	9.36	9.11	9.28
2407	NASDAQ	LOCO	Thu, Feb 15, 2024	9.00	9.30	9.00	9.24
2406	NASDAQ	LOCO	Wed, Feb 14, 2024	9.09	9.09	8.88	8.97
2405	NASDAQ	LOCO	Tue, Feb 13, 2024	9.14	9.14	8.85	8.98
2404	NASDAQ	LOCO	Mon, Feb 12, 2024	9.25	9.42	9.25	9.34
2403	NASDAQ	LOCO	Fri, Feb 9, 2024	9.07	9.27	9.07	9.23
2402	NASDAQ	LOCO	Thu, Feb 8, 2024	9.06	9.16	9.01	9.15
2401	NASDAQ	LOCO	Wed, Feb 7, 2024	9.18	9.18	9.00	9.03
2400	NASDAQ	LOCO	Tue, Feb 6, 2024	8.92	9.13	8.92	9.12
2399	NASDAQ	LOCO	Mon, Feb 5, 2024	9.19	9.19	8.94	8.94
2398	NASDAQ	LOCO	Fri, Feb 2, 2024	9.39	9.40	9.24	9.34
2397	NASDAQ	LOCO	Thu, Feb 1, 2024	9.32	9.52	9.22	9.52
2396	NASDAQ	LOCO	Wed, Jan 31, 2024	9.41	9.52	9.25	9.26
2395	NASDAQ	LOCO	Tue, Jan 30, 2024	9.39	9.48	9.37	9.41
2394	NASDAQ	LOCO	Mon, Jan 29, 2024	9.43	9.48	9.26	9.45
2393	NASDAQ	LOCO	Fri, Jan 26, 2024	9.48	9.63	9.44	9.46
2392	NASDAQ	LOCO	Thu, Jan 25, 2024	9.40	9.42	9.17	9.42
2391	NASDAQ	LOCO	Wed, Jan 24, 2024	9.23	9.33	9.17	9.30
2390	NASDAQ	LOCO	Tue, Jan 23, 2024	9.19	9.24	9.05	9.17
2389	NASDAQ	LOCO	Mon, Jan 22, 2024	9.05	9.19	8.98	9.08
2388	NASDAQ	LOCO	Fri, Jan 19, 2024	9.09	9.13	8.84	9.02
2387	NASDAQ	LOCO	Thu, Jan 18, 2024	8.82	9.04	8.78	9.03
2386	NASDAQ	LOCO	Wed, Jan 17, 2024	8.66	8.81	8.65	8.79
2385	NASDAQ	LOCO	Tue, Jan 16, 2024	8.52	8.77	8.51	8.75
2384	NASDAQ	LOCO	Fri, Jan 12, 2024	8.72	8.74	8.47	8.53
2383	NASDAQ	LOCO	Thu, Jan 11, 2024	8.74	8.74	8.48	8.61
2382	NASDAQ	LOCO	Wed, Jan 10, 2024	8.77	8.98	8.71	8.74
2381	NASDAQ	LOCO	Tue, Jan 9, 2024	8.77	8.77	8.61	8.76
2380	NASDAQ	LOCO	Mon, Jan 8, 2024	8.76	9.06	8.71	8.90
2379	NASDAQ	LOCO	Fri, Jan 5, 2024	8.57	8.87	8.50	8.76
2378	NASDAQ	LOCO	Thu, Jan 4, 2024	8.58	8.65	8.54	8.58
2377	NASDAQ	LOCO	Wed, Jan 3, 2024	8.76	8.78	8.50	8.55
2376	NASDAQ	LOCO	Tue, Jan 2, 2024	8.79	9.02	8.76	8.80
2375	NASDAQ	LOCO	Fri, Dec 29, 2023	9.01	9.05	8.80	8.82
2374	NASDAQ	LOCO	Thu, Dec 28, 2023	9.06	9.11	9.00	9.03
2373	NASDAQ	LOCO	Wed, Dec 27, 2023	8.87	9.09	8.84	9.05
2372	NASDAQ	LOCO	Tue, Dec 26, 2023	8.81	8.88	8.78	8.87
2371	NASDAQ	LOCO	Fri, Dec 22, 2023	8.83	8.86	8.77	8.81
2370	NASDAQ	LOCO	Thu, Dec 21, 2023	8.79	8.84	8.69	8.78
2369	NASDAQ	LOCO	Wed, Dec 20, 2023	8.82	8.95	8.67	8.69
2368	NASDAQ	LOCO	Tue, Dec 19, 2023	8.78	8.92	8.68	8.87
2367	NASDAQ	LOCO	Mon, Dec 18, 2023	8.97	9.00	8.73	8.73
2366	NASDAQ	LOCO	Fri, Dec 15, 2023	9.22	9.24	8.85	8.89
2365	NASDAQ	LOCO	Thu, Dec 14, 2023	9.08	9.26	9.05	9.15
2364	NASDAQ	LOCO	Wed, Dec 13, 2023	8.83	8.99	8.70	8.98
2363	NASDAQ	LOCO	Tue, Dec 12, 2023	8.89	8.90	8.78	8.79
2362	NASDAQ	LOCO	Mon, Dec 11, 2023	8.75	8.91	8.75	8.87
2361	NASDAQ	LOCO	Fri, Dec 8, 2023	8.64	8.77	8.61	8.72
2360	NASDAQ	LOCO	Thu, Dec 7, 2023	8.55	8.69	8.43	8.67
2359	NASDAQ	LOCO	Wed, Dec 6, 2023	8.75	8.84	8.51	8.51
2358	NASDAQ	LOCO	Tue, Dec 5, 2023	8.80	8.89	8.68	8.71
2357	NASDAQ	LOCO	Mon, Dec 4, 2023	8.61	8.80	8.60	8.69
2356	NASDAQ	LOCO	Fri, Dec 1, 2023	8.31	8.83	8.30	8.60
2355	NASDAQ	LOCO	Thu, Nov 30, 2023	8.40	8.41	8.21	8.31
2354	NASDAQ	LOCO	Wed, Nov 29, 2023	8.51	8.51	8.39	8.40
2353	NASDAQ	LOCO	Tue, Nov 28, 2023	8.56	8.58	8.42	8.42
2352	NASDAQ	LOCO	Mon, Nov 27, 2023	8.68	8.68	8.56	8.59
2351	NASDAQ	LOCO	Fri, Nov 24, 2023	8.77	8.77	8.63	8.66
2350	NASDAQ	LOCO	Wed, Nov 22, 2023	8.72	8.85	8.65	8.80
2349	NASDAQ	LOCO	Tue, Nov 21, 2023	8.87	8.97	8.54	8.64
2348	NASDAQ	LOCO	Mon, Nov 20, 2023	8.83	8.94	8.74	8.92
2347	NASDAQ	LOCO	Fri, Nov 17, 2023	8.82	8.84	8.69	8.79
2346	NASDAQ	LOCO	Thu, Nov 16, 2023	8.96	8.96	8.72	8.72
2345	NASDAQ	LOCO	Wed, Nov 15, 2023	8.89	9.02	8.82	8.98
2344	NASDAQ	LOCO	Tue, Nov 14, 2023	8.44	8.90	8.44	8.87
2343	NASDAQ	LOCO	Mon, Nov 13, 2023	8.27	8.38	8.21	8.31
2342	NASDAQ	LOCO	Fri, Nov 10, 2023	8.28	8.31	8.19	8.30
2341	NASDAQ	LOCO	Thu, Nov 9, 2023	8.37	8.42	8.21	8.22
2340	NASDAQ	LOCO	Wed, Nov 8, 2023	8.39	8.40	8.29	8.34
2339	NASDAQ	LOCO	Tue, Nov 7, 2023	8.47	8.47	8.35	8.41
2338	NASDAQ	LOCO	Mon, Nov 6, 2023	8.77	8.81	8.18	8.46
2337	NASDAQ	LOCO	Fri, Nov 3, 2023	8.66	8.84	8.15	8.78
2336	NASDAQ	LOCO	Thu, Nov 2, 2023	8.75	8.90	8.51	8.71
2335	NASDAQ	LOCO	Wed, Nov 1, 2023	8.33	8.55	8.25	8.55
2334	NASDAQ	LOCO	Tue, Oct 31, 2023	8.26	8.46	8.17	8.35
2333	NASDAQ	LOCO	Mon, Oct 30, 2023	8.30	8.30	8.11	8.24
2332	NASDAQ	LOCO	Fri, Oct 27, 2023	8.18	8.32	8.15	8.21
2331	NASDAQ	LOCO	Thu, Oct 26, 2023	8.25	8.31	8.17	8.18
2330	NASDAQ	LOCO	Wed, Oct 25, 2023	8.24	8.36	8.20	8.23
2329	NASDAQ	LOCO	Tue, Oct 24, 2023	8.37	8.46	8.24	8.25
2328	NASDAQ	LOCO	Mon, Oct 23, 2023	8.30	8.48	8.20	8.33
2327	NASDAQ	LOCO	Fri, Oct 20, 2023	8.34	8.35	8.21	8.25
2326	NASDAQ	LOCO	Thu, Oct 19, 2023	8.35	8.47	8.29	8.32
2325	NASDAQ	LOCO	Wed, Oct 18, 2023	8.40	8.48	8.31	8.35
2324	NASDAQ	LOCO	Tue, Oct 17, 2023	8.35	8.51	8.35	8.48
2323	NASDAQ	LOCO	Mon, Oct 16, 2023	8.30	8.43	8.24	8.40
2322	NASDAQ	LOCO	Fri, Oct 13, 2023	8.35	8.35	8.21	8.21
2321	NASDAQ	LOCO	Thu, Oct 12, 2023	8.55	8.55	8.30	8.35
2320	NASDAQ	LOCO	Wed, Oct 11, 2023	8.63	8.72	8.45	8.52
2319	NASDAQ	LOCO	Tue, Oct 10, 2023	8.52	8.63	8.48	8.62
2318	NASDAQ	LOCO	Mon, Oct 9, 2023	8.43	8.56	8.31	8.52
2317	NASDAQ	LOCO	Fri, Oct 6, 2023	8.69	8.75	8.48	8.50
2316	NASDAQ	LOCO	Thu, Oct 5, 2023	8.84	8.90	8.67	8.68
2315	NASDAQ	LOCO	Wed, Oct 4, 2023	8.78	8.84	8.63	8.83
2314	NASDAQ	LOCO	Tue, Oct 3, 2023	9.03	9.03	8.73	8.78
2313	NASDAQ	LOCO	Mon, Oct 2, 2023	8.95	9.07	8.84	9.03
2312	NASDAQ	LOCO	Fri, Sep 29, 2023	9.06	9.11	8.91	8.95
2311	NASDAQ	LOCO	Thu, Sep 28, 2023	8.90	9.09	8.90	9.00
2310	NASDAQ	LOCO	Wed, Sep 27, 2023	8.86	8.98	8.85	8.90
2309	NASDAQ	LOCO	Tue, Sep 26, 2023	8.85	8.94	8.83	8.84
2308	NASDAQ	LOCO	Mon, Sep 25, 2023	8.91	8.99	8.87	8.93
2307	NASDAQ	LOCO	Fri, Sep 22, 2023	8.94	8.99	8.83	8.92
2306	NASDAQ	LOCO	Thu, Sep 21, 2023	9.01	9.01	8.91	8.93
2305	NASDAQ	LOCO	Wed, Sep 20, 2023	8.99	9.13	8.99	9.06
2304	NASDAQ	LOCO	Tue, Sep 19, 2023	9.02	9.04	8.92	8.97
2303	NASDAQ	LOCO	Mon, Sep 18, 2023	9.06	9.08	8.99	9.02
2302	NASDAQ	LOCO	Fri, Sep 15, 2023	9.20	9.24	9.00	9.07
2301	NASDAQ	LOCO	Thu, Sep 14, 2023	9.15	9.23	9.09	9.17
2300	NASDAQ	LOCO	Wed, Sep 13, 2023	9.18	9.22	9.05	9.07
2299	NASDAQ	LOCO	Tue, Sep 12, 2023	9.28	9.35	9.16	9.16
2298	NASDAQ	LOCO	Mon, Sep 11, 2023	9.30	9.30	9.30	9.30
2297	NASDAQ	LOCO	Fri, Sep 8, 2023	9.28	9.32	9.19	9.28
2296	NASDAQ	LOCO	Thu, Sep 7, 2023	9.21	9.28	9.14	9.26
2295	NASDAQ	LOCO	Wed, Sep 6, 2023	9.34	9.50	9.18	9.21
2294	NASDAQ	LOCO	Tue, Sep 5, 2023	9.58	9.58	9.31	9.32
2293	NASDAQ	LOCO	Fri, Sep 1, 2023	9.56	9.63	9.50	9.59
2292	NASDAQ	LOCO	Thu, Aug 31, 2023	9.62	9.65	9.50	9.51
2291	NASDAQ	LOCO	Wed, Aug 30, 2023	9.55	9.89	9.53	9.62
2290	NASDAQ	LOCO	Tue, Aug 29, 2023	9.52	9.70	9.43	9.57
2289	NASDAQ	LOCO	Mon, Aug 28, 2023	9.64	9.75	9.47	9.53
2288	NASDAQ	LOCO	Fri, Aug 25, 2023	9.62	9.92	9.56	9.60
2287	NASDAQ	LOCO	Thu, Aug 24, 2023	9.77	9.82	9.58	9.62
2286	NASDAQ	LOCO	Wed, Aug 23, 2023	9.86	9.89	9.76	9.82
2285	NASDAQ	LOCO	Tue, Aug 22, 2023	9.93	9.94	9.77	9.83
2284	NASDAQ	LOCO	Mon, Aug 21, 2023	10.03	10.04	9.89	9.90
2283	NASDAQ	LOCO	Fri, Aug 18, 2023	9.97	10.16	9.97	10.02
2282	NASDAQ	LOCO	Thu, Aug 17, 2023	10.21	10.24	9.96	9.97
2281	NASDAQ	LOCO	Wed, Aug 16, 2023	10.17	10.30	10.17	10.17
2280	NASDAQ	LOCO	Tue, Aug 15, 2023	10.15	10.25	10.05	10.22
2279	NASDAQ	LOCO	Mon, Aug 14, 2023	10.27	10.37	10.15	10.21
2278	NASDAQ	LOCO	Fri, Aug 11, 2023	10.35	10.49	10.28	10.31
2277	NASDAQ	LOCO	Thu, Aug 10, 2023	10.39	10.78	10.36	10.38
2276	NASDAQ	LOCO	Wed, Aug 9, 2023	10.74	10.82	10.12	10.12
2275	NASDAQ	LOCO	Tue, Aug 8, 2023	10.62	11.02	10.58	10.75
2274	NASDAQ	LOCO	Mon, Aug 7, 2023	10.45	10.80	10.45	10.63
2273	NASDAQ	LOCO	Fri, Aug 4, 2023	10.06	10.46	9.75	10.39
2272	NASDAQ	LOCO	Thu, Aug 3, 2023	10.14	10.22	10.06	10.08
2271	NASDAQ	LOCO	Wed, Aug 2, 2023	10.23	10.26	10.09	10.15
2270	NASDAQ	LOCO	Tue, Aug 1, 2023	10.58	10.64	10.30	10.33
2269	NASDAQ	LOCO	Mon, Jul 31, 2023	10.74	10.75	10.61	10.65
2268	NASDAQ	LOCO	Fri, Jul 28, 2023	10.41	10.81	10.41	10.73
2267	NASDAQ	LOCO	Thu, Jul 27, 2023	10.38	10.49	10.30	10.39
2266	NASDAQ	LOCO	Wed, Jul 26, 2023	10.20	10.41	10.19	10.41
2265	NASDAQ	LOCO	Tue, Jul 25, 2023	10.11	10.24	10.11	10.23
2264	NASDAQ	LOCO	Mon, Jul 24, 2023	10.14	10.21	9.93	10.13
2263	NASDAQ	LOCO	Fri, Jul 21, 2023	10.38	10.48	10.14	10.17
2262	NASDAQ	LOCO	Thu, Jul 20, 2023	10.16	10.36	10.10	10.35
2261	NASDAQ	LOCO	Wed, Jul 19, 2023	9.97	10.17	9.95	10.13
2260	NASDAQ	LOCO	Tue, Jul 18, 2023	9.81	10.00	9.75	9.95
2259	NASDAQ	LOCO	Mon, Jul 17, 2023	9.95	10.06	9.78	9.78
2258	NASDAQ	LOCO	Fri, Jul 14, 2023	10.07	10.09	9.87	9.96
2257	NASDAQ	LOCO	Thu, Jul 13, 2023	10.40	10.43	10.04	10.05
2256	NASDAQ	LOCO	Wed, Jul 12, 2023	9.98	10.33	9.94	10.30
2255	NASDAQ	LOCO	Tue, Jul 11, 2023	9.52	9.98	9.51	9.96
2254	NASDAQ	LOCO	Mon, Jul 10, 2023	9.32	9.59	9.26	9.50
2253	NASDAQ	LOCO	Fri, Jul 7, 2023	9.54	9.63	9.29	9.30
2252	NASDAQ	LOCO	Thu, Jul 6, 2023	8.91	9.66	8.87	9.52
2251	NASDAQ	LOCO	Wed, Jul 5, 2023	8.95	8.98	8.75	8.91
2250	NASDAQ	LOCO	Mon, Jul 3, 2023	8.74	8.98	8.74	8.98
2249	NASDAQ	LOCO	Fri, Jun 30, 2023	8.78	8.87	8.66	8.77
2248	NASDAQ	LOCO	Thu, Jun 29, 2023	8.45	8.95	8.35	8.70
2247	NASDAQ	LOCO	Wed, Jun 28, 2023	9.18	9.32	8.98	9.14
2246	NASDAQ	LOCO	Tue, Jun 27, 2023	9.18	9.38	9.15	9.19
2245	NASDAQ	LOCO	Mon, Jun 26, 2023	9.25	9.31	9.01	9.17
2244	NASDAQ	LOCO	Fri, Jun 23, 2023	9.36	9.59	9.27	9.29
2243	NASDAQ	LOCO	Thu, Jun 22, 2023	9.81	9.91	9.39	9.46
2242	NASDAQ	LOCO	Wed, Jun 21, 2023	9.66	9.90	9.51	9.85
2241	NASDAQ	LOCO	Tue, Jun 20, 2023	9.91	9.93	9.36	9.68
2240	NASDAQ	LOCO	Fri, Jun 16, 2023	10.02	10.04	9.82	9.93
2239	NASDAQ	LOCO	Thu, Jun 15, 2023	9.77	9.97	9.77	9.94
2238	NASDAQ	LOCO	Wed, Jun 14, 2023	9.88	9.98	9.69	9.82
2237	NASDAQ	LOCO	Tue, Jun 13, 2023	9.68	9.91	9.66	9.88
2236	NASDAQ	LOCO	Mon, Jun 12, 2023	9.50	9.73	9.44	9.68
2235	NASDAQ	LOCO	Fri, Jun 9, 2023	9.44	9.46	9.30	9.44
2234	NASDAQ	LOCO	Thu, Jun 8, 2023	9.81	9.82	9.42	9.44
2233	NASDAQ	LOCO	Wed, Jun 7, 2023	9.53	9.85	9.50	9.83
2232	NASDAQ	LOCO	Tue, Jun 6, 2023	9.21	9.53	9.21	9.48
2231	NASDAQ	LOCO	Mon, Jun 5, 2023	9.35	9.38	9.20	9.25
2230	NASDAQ	LOCO	Fri, Jun 2, 2023	9.31	9.44	9.27	9.41
2229	NASDAQ	LOCO	Thu, Jun 1, 2023	9.15	9.37	9.11	9.28
2228	NASDAQ	LOCO	Wed, May 31, 2023	9.16	9.22	9.02	9.14
2227	NASDAQ	LOCO	Tue, May 30, 2023	9.39	9.42	9.14	9.21
2226	NASDAQ	LOCO	Fri, May 26, 2023	9.20	9.40	9.17	9.39
2225	NASDAQ	LOCO	Thu, May 25, 2023	9.24	9.28	9.14	9.22
2224	NASDAQ	LOCO	Wed, May 24, 2023	9.42	9.45	9.21	9.24
2223	NASDAQ	LOCO	Tue, May 23, 2023	9.52	9.56	9.29	9.46
2222	NASDAQ	LOCO	Mon, May 22, 2023	9.68	9.69	9.48	9.57
2221	NASDAQ	LOCO	Fri, May 19, 2023	9.90	9.92	9.53	9.63
2220	NASDAQ	LOCO	Thu, May 18, 2023	9.79	9.87	9.69	9.83
2219	NASDAQ	LOCO	Wed, May 17, 2023	9.58	9.80	9.52	9.78
2218	NASDAQ	LOCO	Tue, May 16, 2023	9.44	9.58	9.32	9.53
2217	NASDAQ	LOCO	Mon, May 15, 2023	9.42	9.52	9.20	9.47
2216	NASDAQ	LOCO	Fri, May 12, 2023	9.26	9.43	9.20	9.42
2215	NASDAQ	LOCO	Thu, May 11, 2023	9.30	9.40	9.14	9.25
2214	NASDAQ	LOCO	Wed, May 10, 2023	9.30	9.53	9.21	9.36
2213	NASDAQ	LOCO	Tue, May 9, 2023	9.04	9.42	8.95	9.19
2212	NASDAQ	LOCO	Mon, May 8, 2023	9.46	9.51	8.88	9.06
2211	NASDAQ	LOCO	Fri, May 5, 2023	10.18	10.24	9.04	9.35
2210	NASDAQ	LOCO	Thu, May 4, 2023	9.99	10.12	9.36	9.52
2209	NASDAQ	LOCO	Wed, May 3, 2023	10.22	10.37	9.97	9.99
2208	NASDAQ	LOCO	Tue, May 2, 2023	9.98	10.24	9.76	10.22
2207	NASDAQ	LOCO	Mon, May 1, 2023	9.39	10.04	9.32	10.02
2206	NASDAQ	LOCO	Fri, Apr 28, 2023	9.13	9.36	9.11	9.32
2205	NASDAQ	LOCO	Thu, Apr 27, 2023	9.06	9.18	9.04	9.14
2204	NASDAQ	LOCO	Wed, Apr 26, 2023	9.01	9.18	8.99	9.03
2203	NASDAQ	LOCO	Tue, Apr 25, 2023	9.05	9.14	8.96	8.99
2202	NASDAQ	LOCO	Mon, Apr 24, 2023	9.19	9.22	8.99	9.15
2201	NASDAQ	LOCO	Fri, Apr 21, 2023	9.06	9.23	9.06	9.21
2200	NASDAQ	LOCO	Thu, Apr 20, 2023	9.08	9.18	9.01	9.09
2199	NASDAQ	LOCO	Wed, Apr 19, 2023	9.17	9.33	9.02	9.08
2198	NASDAQ	LOCO	Tue, Apr 18, 2023	9.10	9.35	9.07	9.21
2197	NASDAQ	LOCO	Mon, Apr 17, 2023	9.16	9.16	9.02	9.10
2196	NASDAQ	LOCO	Fri, Apr 14, 2023	9.09	9.23	9.07	9.13
2195	NASDAQ	LOCO	Thu, Apr 13, 2023	9.12	9.30	9.07	9.09
2194	NASDAQ	LOCO	Wed, Apr 12, 2023	9.37	9.49	9.05	9.07
2193	NASDAQ	LOCO	Tue, Apr 11, 2023	9.12	9.40	9.06	9.33
2192	NASDAQ	LOCO	Mon, Apr 10, 2023	8.91	9.17	8.85	9.10
2191	NASDAQ	LOCO	Thu, Apr 6, 2023	8.89	9.07	8.83	8.92
2190	NASDAQ	LOCO	Wed, Apr 5, 2023	8.85	8.96	8.80	8.90
2189	NASDAQ	LOCO	Tue, Apr 4, 2023	9.31	9.31	8.70	8.92
2188	NASDAQ	LOCO	Mon, Apr 3, 2023	9.70	9.70	9.28	9.35
2187	NASDAQ	LOCO	Fri, Mar 31, 2023	9.25	9.62	9.25	9.59
2186	NASDAQ	LOCO	Thu, Mar 30, 2023	9.68	9.85	9.14	9.21
2185	NASDAQ	LOCO	Wed, Mar 29, 2023	9.15	9.88	8.54	9.69
2184	NASDAQ	LOCO	Tue, Mar 28, 2023	10.47	10.62	10.28	10.30
2183	NASDAQ	LOCO	Mon, Mar 27, 2023	10.58	10.58	10.42	10.50
2182	NASDAQ	LOCO	Fri, Mar 24, 2023	10.54	10.57	10.42	10.46
2181	NASDAQ	LOCO	Thu, Mar 23, 2023	10.93	11.08	10.56	10.63
2180	NASDAQ	LOCO	Wed, Mar 22, 2023	11.02	11.21	10.88	10.89
2179	NASDAQ	LOCO	Tue, Mar 21, 2023	11.24	11.37	11.00	11.05
2178	NASDAQ	LOCO	Mon, Mar 20, 2023	10.97	11.27	10.97	11.07
2177	NASDAQ	LOCO	Fri, Mar 17, 2023	10.95	11.13	10.77	10.94
2176	NASDAQ	LOCO	Thu, Mar 16, 2023	11.03	11.27	11.00	11.07
2175	NASDAQ	LOCO	Wed, Mar 15, 2023	10.98	11.21	10.55	11.18
2174	NASDAQ	LOCO	Tue, Mar 14, 2023	11.35	11.43	11.01	11.23
2173	NASDAQ	LOCO	Mon, Mar 13, 2023	10.51	11.08	10.51	11.02
2172	NASDAQ	LOCO	Fri, Mar 10, 2023	11.53	11.65	10.44	10.81
2171	NASDAQ	LOCO	Thu, Mar 9, 2023	12.00	12.17	11.72	11.74
2170	NASDAQ	LOCO	Wed, Mar 8, 2023	11.77	12.07	11.65	12.05
2169	NASDAQ	LOCO	Tue, Mar 7, 2023	11.83	11.98	11.72	11.75
2168	NASDAQ	LOCO	Mon, Mar 6, 2023	12.18	12.29	11.75	11.83
2167	NASDAQ	LOCO	Fri, Mar 3, 2023	12.22	12.26	12.09	12.15
2166	NASDAQ	LOCO	Thu, Mar 2, 2023	11.90	12.25	11.90	12.16
2165	NASDAQ	LOCO	Wed, Mar 1, 2023	11.94	12.11	11.89	12.02
2164	NASDAQ	LOCO	Tue, Feb 28, 2023	12.02	12.14	11.96	11.97
2163	NASDAQ	LOCO	Mon, Feb 27, 2023	12.08	12.10	11.94	11.99
2162	NASDAQ	LOCO	Fri, Feb 24, 2023	11.87	12.04	11.87	11.97
2161	NASDAQ	LOCO	Thu, Feb 23, 2023	12.25	12.35	11.98	12.02
2160	NASDAQ	LOCO	Wed, Feb 22, 2023	12.05	12.22	12.00	12.19
2159	NASDAQ	LOCO	Tue, Feb 21, 2023	11.99	12.16	11.99	12.00
2158	NASDAQ	LOCO	Fri, Feb 17, 2023	12.28	12.28	12.07	12.20
2157	NASDAQ	LOCO	Thu, Feb 16, 2023	12.10	12.40	12.10	12.27
2156	NASDAQ	LOCO	Wed, Feb 15, 2023	12.15	12.33	12.07	12.33
2155	NASDAQ	LOCO	Tue, Feb 14, 2023	12.08	12.34	12.04	12.21
2154	NASDAQ	LOCO	Mon, Feb 13, 2023	12.06	12.24	11.98	12.11
2153	NASDAQ	LOCO	Fri, Feb 10, 2023	12.09	12.15	11.99	12.04
2152	NASDAQ	LOCO	Thu, Feb 9, 2023	12.70	12.71	12.10	12.11
2151	NASDAQ	LOCO	Wed, Feb 8, 2023	12.70	12.83	12.55	12.58
2150	NASDAQ	LOCO	Tue, Feb 7, 2023	12.60	13.00	12.51	12.82
2149	NASDAQ	LOCO	Mon, Feb 6, 2023	12.60	12.83	12.54	12.69
2148	NASDAQ	LOCO	Fri, Feb 3, 2023	12.55	12.74	12.31	12.73
2147	NASDAQ	LOCO	Thu, Feb 2, 2023	12.29	12.66	12.28	12.65
2146	NASDAQ	LOCO	Wed, Feb 1, 2023	12.25	12.35	12.02	12.22
2145	NASDAQ	LOCO	Tue, Jan 31, 2023	11.83	12.32	11.83	12.27
2144	NASDAQ	LOCO	Mon, Jan 30, 2023	11.75	11.91	11.68	11.80
2143	NASDAQ	LOCO	Fri, Jan 27, 2023	11.71	11.86	11.61	11.84
2142	NASDAQ	LOCO	Thu, Jan 26, 2023	11.74	11.95	11.55	11.70
2141	NASDAQ	LOCO	Wed, Jan 25, 2023	11.42	11.72	11.34	11.70
2140	NASDAQ	LOCO	Tue, Jan 24, 2023	11.30	11.55	11.30	11.53
2139	NASDAQ	LOCO	Mon, Jan 23, 2023	11.09	11.34	11.07	11.33
2138	NASDAQ	LOCO	Fri, Jan 20, 2023	10.86	11.09	10.70	11.09
2137	NASDAQ	LOCO	Thu, Jan 19, 2023	10.87	11.00	10.75	10.77
2136	NASDAQ	LOCO	Wed, Jan 18, 2023	11.31	11.36	10.87	10.91
2135	NASDAQ	LOCO	Tue, Jan 17, 2023	11.00	11.32	11.00	11.29
2134	NASDAQ	LOCO	Fri, Jan 13, 2023	10.87	11.03	10.86	10.97
2133	NASDAQ	LOCO	Thu, Jan 12, 2023	10.84	11.15	10.84	10.99
2132	NASDAQ	LOCO	Wed, Jan 11, 2023	10.57	10.86	10.57	10.84
2131	NASDAQ	LOCO	Tue, Jan 10, 2023	10.29	10.61	10.24	10.56
2130	NASDAQ	LOCO	Mon, Jan 9, 2023	10.10	10.34	10.00	10.29
2129	NASDAQ	LOCO	Fri, Jan 6, 2023	9.89	10.28	9.89	10.06
2128	NASDAQ	LOCO	Thu, Jan 5, 2023	9.92	9.96	9.76	9.82
2127	NASDAQ	LOCO	Wed, Jan 4, 2023	9.86	10.09	9.84	9.93
2126	NASDAQ	LOCO	Tue, Jan 3, 2023	9.87	10.13	9.74	9.77
2125	NASDAQ	LOCO	Fri, Dec 30, 2022	10.13	10.25	9.91	9.96
2124	NASDAQ	LOCO	Thu, Dec 29, 2022	10.05	10.23	10.00	10.19
2123	NASDAQ	LOCO	Wed, Dec 28, 2022	10.09	10.20	9.96	9.96
2122	NASDAQ	LOCO	Tue, Dec 27, 2022	10.29	10.29	10.05	10.07
2121	NASDAQ	LOCO	Fri, Dec 23, 2022	10.35	10.53	10.26	10.28
2120	NASDAQ	LOCO	Thu, Dec 22, 2022	10.37	10.44	10.20	10.39
2119	NASDAQ	LOCO	Wed, Dec 21, 2022	10.38	10.58	10.36	10.44
2118	NASDAQ	LOCO	Tue, Dec 20, 2022	10.38	10.65	10.31	10.34
2117	NASDAQ	LOCO	Mon, Dec 19, 2022	10.70	10.83	10.35	10.40
2116	NASDAQ	LOCO	Fri, Dec 16, 2022	10.57	10.74	10.48	10.67
2115	NASDAQ	LOCO	Thu, Dec 15, 2022	10.79	10.79	10.56	10.69
2114	NASDAQ	LOCO	Wed, Dec 14, 2022	11.04	11.17	10.83	10.89
2113	NASDAQ	LOCO	Tue, Dec 13, 2022	11.00	11.17	10.91	11.03
2112	NASDAQ	LOCO	Mon, Dec 12, 2022	10.50	10.78	10.50	10.76
2111	NASDAQ	LOCO	Fri, Dec 9, 2022	10.97	10.99	10.66	10.68
2110	NASDAQ	LOCO	Thu, Dec 8, 2022	10.48	11.10	10.48	10.98
2109	NASDAQ	LOCO	Wed, Dec 7, 2022	10.62	10.73	10.54	10.57
2108	NASDAQ	LOCO	Tue, Dec 6, 2022	10.54	10.71	10.44	10.66
2107	NASDAQ	LOCO	Mon, Dec 5, 2022	10.60	10.72	10.55	10.69
2106	NASDAQ	LOCO	Fri, Dec 2, 2022	10.73	10.78	10.63	10.71
2105	NASDAQ	LOCO	Thu, Dec 1, 2022	10.89	10.94	10.74	10.81
2104	NASDAQ	LOCO	Wed, Nov 30, 2022	10.59	10.93	10.44	10.90
2103	NASDAQ	LOCO	Tue, Nov 29, 2022	10.64	10.65	10.48	10.54
2102	NASDAQ	LOCO	Mon, Nov 28, 2022	10.66	10.72	10.58	10.60
2101	NASDAQ	LOCO	Fri, Nov 25, 2022	10.74	10.81	10.68	10.69
2100	NASDAQ	LOCO	Wed, Nov 23, 2022	10.73	10.80	10.47	10.72
2099	NASDAQ	LOCO	Tue, Nov 22, 2022	10.94	10.94	10.71	10.72
2098	NASDAQ	LOCO	Mon, Nov 21, 2022	10.76	10.95	10.68	10.93
2097	NASDAQ	LOCO	Fri, Nov 18, 2022	10.89	10.89	10.69	10.81
2096	NASDAQ	LOCO	Thu, Nov 17, 2022	10.61	10.80	10.55	10.73
2095	NASDAQ	LOCO	Wed, Nov 16, 2022	10.97	10.97	10.71	10.72
2094	NASDAQ	LOCO	Tue, Nov 15, 2022	11.00	11.19	10.91	11.02
2093	NASDAQ	LOCO	Mon, Nov 14, 2022	10.92	11.03	10.85	10.86
2092	NASDAQ	LOCO	Fri, Nov 11, 2022	11.05	11.08	10.73	10.99
2091	NASDAQ	LOCO	Thu, Nov 10, 2022	10.95	11.17	10.89	11.05
2090	NASDAQ	LOCO	Wed, Nov 9, 2022	10.96	11.06	10.58	10.60
2089	NASDAQ	LOCO	Tue, Nov 8, 2022	11.18	11.18	10.81	10.96
2088	NASDAQ	LOCO	Mon, Nov 7, 2022	10.92	11.14	10.72	11.12
2087	NASDAQ	LOCO	Fri, Nov 4, 2022	10.20	10.95	9.82	10.94
2086	NASDAQ	LOCO	Thu, Nov 3, 2022	9.81	9.94	9.65	9.80
2085	NASDAQ	LOCO	Wed, Nov 2, 2022	9.89	10.19	9.84	9.85
2084	NASDAQ	LOCO	Tue, Nov 1, 2022	10.19	10.19	9.95	9.97
2083	NASDAQ	LOCO	Mon, Oct 31, 2022	10.27	10.27	10.02	10.04
2082	NASDAQ	LOCO	Fri, Oct 28, 2022	10.01	10.29	9.97	10.28
2081	NASDAQ	LOCO	Thu, Oct 27, 2022	10.07	10.17	9.86	10.00
2080	NASDAQ	LOCO	Wed, Oct 26, 2022	10.10	10.35	10.01	10.03
2079	NASDAQ	LOCO	Tue, Oct 25, 2022	9.71	10.19	9.61	10.12
2078	NASDAQ	LOCO	Mon, Oct 24, 2022	9.67	9.82	9.52	9.78
2077	NASDAQ	LOCO	Fri, Oct 21, 2022	9.74	9.91	9.41	9.73
2076	NASDAQ	LOCO	Thu, Oct 20, 2022	11.11	11.45	11.10	11.20
2075	NASDAQ	LOCO	Wed, Oct 19, 2022	11.23	11.39	10.79	11.10
2074	NASDAQ	LOCO	Tue, Oct 18, 2022	11.35	11.56	11.23	11.24
2073	NASDAQ	LOCO	Mon, Oct 17, 2022	11.22	11.48	11.09	11.26
2072	NASDAQ	LOCO	Fri, Oct 14, 2022	10.96	11.03	10.63	10.94
2071	NASDAQ	LOCO	Thu, Oct 13, 2022	10.27	10.76	10.21	10.75
2070	NASDAQ	LOCO	Wed, Oct 12, 2022	10.38	10.70	10.20	10.53
2069	NASDAQ	LOCO	Tue, Oct 11, 2022	9.13	9.25	9.00	9.10
2068	NASDAQ	LOCO	Mon, Oct 10, 2022	9.09	9.26	9.03	9.19
2067	NASDAQ	LOCO	Fri, Oct 7, 2022	9.09	9.09	8.93	9.01
2066	NASDAQ	LOCO	Thu, Oct 6, 2022	9.25	9.41	9.13	9.14
2065	NASDAQ	LOCO	Wed, Oct 5, 2022	9.22	9.32	9.07	9.26
2064	NASDAQ	LOCO	Tue, Oct 4, 2022	8.92	9.32	8.92	9.30
2063	NASDAQ	LOCO	Mon, Oct 3, 2022	9.01	9.01	8.75	8.80
2062	NASDAQ	LOCO	Fri, Sep 30, 2022	8.86	9.15	8.80	8.92
2061	NASDAQ	LOCO	Thu, Sep 29, 2022	9.11	9.11	8.77	8.84
2060	NASDAQ	LOCO	Wed, Sep 28, 2022	9.11	9.27	8.98	9.19
2059	NASDAQ	LOCO	Tue, Sep 27, 2022	8.76	9.06	8.54	9.02
2058	NASDAQ	LOCO	Mon, Sep 26, 2022	8.62	8.84	8.62	8.71
2057	NASDAQ	LOCO	Fri, Sep 23, 2022	8.84	8.89	8.56	8.65
2056	NASDAQ	LOCO	Thu, Sep 22, 2022	9.18	9.18	8.84	8.93
2055	NASDAQ	LOCO	Wed, Sep 21, 2022	9.33	9.38	9.12	9.22
2054	NASDAQ	LOCO	Tue, Sep 20, 2022	9.23	9.37	9.19	9.30
2053	NASDAQ	LOCO	Mon, Sep 19, 2022	9.10	9.37	9.10	9.34
2052	NASDAQ	LOCO	Fri, Sep 16, 2022	9.09	9.21	8.85	9.14
2051	NASDAQ	LOCO	Thu, Sep 15, 2022	9.00	9.27	8.92	9.13
2050	NASDAQ	LOCO	Wed, Sep 14, 2022	8.92	9.15	8.83	9.00
2049	NASDAQ	LOCO	Tue, Sep 13, 2022	9.17	9.51	8.84	8.86
2048	NASDAQ	LOCO	Mon, Sep 12, 2022	9.23	9.44	9.23	9.43
2047	NASDAQ	LOCO	Fri, Sep 9, 2022	9.05	9.28	9.05	9.14
2046	NASDAQ	LOCO	Thu, Sep 8, 2022	8.79	9.17	8.70	9.13
2045	NASDAQ	LOCO	Wed, Sep 7, 2022	8.23	8.90	8.15	8.89
2044	NASDAQ	LOCO	Tue, Sep 6, 2022	8.89	9.08	8.26	8.29
2043	NASDAQ	LOCO	Fri, Sep 2, 2022	9.15	9.24	8.86	8.90
2042	NASDAQ	LOCO	Thu, Sep 1, 2022	9.02	9.19	8.87	9.10
2041	NASDAQ	LOCO	Wed, Aug 31, 2022	9.25	9.29	9.04	9.05
2040	NASDAQ	LOCO	Tue, Aug 30, 2022	9.44	9.44	9.06	9.21
2039	NASDAQ	LOCO	Mon, Aug 29, 2022	9.22	9.40	9.21	9.38
2038	NASDAQ	LOCO	Fri, Aug 26, 2022	9.48	9.59	9.28	9.30
2037	NASDAQ	LOCO	Thu, Aug 25, 2022	9.41	9.69	9.41	9.52
2036	NASDAQ	LOCO	Wed, Aug 24, 2022	9.31	9.41	9.30	9.37
2035	NASDAQ	LOCO	Tue, Aug 23, 2022	9.33	9.41	9.32	9.34
2034	NASDAQ	LOCO	Mon, Aug 22, 2022	9.50	9.50	9.29	9.35
2033	NASDAQ	LOCO	Fri, Aug 19, 2022	9.45	9.59	9.43	9.56
2032	NASDAQ	LOCO	Thu, Aug 18, 2022	9.53	9.62	9.53	9.57
2031	NASDAQ	LOCO	Wed, Aug 17, 2022	9.70	9.72	9.57	9.61
2030	NASDAQ	LOCO	Tue, Aug 16, 2022	9.70	9.84	9.65	9.79
2029	NASDAQ	LOCO	Mon, Aug 15, 2022	9.78	9.89	9.74	9.78
2028	NASDAQ	LOCO	Fri, Aug 12, 2022	9.62	9.78	9.55	9.78
2027	NASDAQ	LOCO	Thu, Aug 11, 2022	9.60	9.79	9.52	9.62
2026	NASDAQ	LOCO	Wed, Aug 10, 2022	9.51	9.59	9.47	9.56
2025	NASDAQ	LOCO	Tue, Aug 9, 2022	9.60	9.60	9.26	9.33
2024	NASDAQ	LOCO	Mon, Aug 8, 2022	9.33	9.64	9.33	9.60
2023	NASDAQ	LOCO	Fri, Aug 5, 2022	9.66	9.85	9.22	9.32
2022	NASDAQ	LOCO	Thu, Aug 4, 2022	10.11	10.12	9.94	10.04
2021	NASDAQ	LOCO	Wed, Aug 3, 2022	9.96	10.12	9.88	10.06
2020	NASDAQ	LOCO	Tue, Aug 2, 2022	9.83	10.01	9.83	9.85
2019	NASDAQ	LOCO	Mon, Aug 1, 2022	9.70	9.87	9.60	9.83
2018	NASDAQ	LOCO	Fri, Jul 29, 2022	9.81	9.81	9.66	9.72
2017	NASDAQ	LOCO	Thu, Jul 28, 2022	9.74	9.81	9.58	9.77
2016	NASDAQ	LOCO	Wed, Jul 27, 2022	9.47	9.69	9.45	9.68
2015	NASDAQ	LOCO	Tue, Jul 26, 2022	9.58	9.63	9.34	9.37
2014	NASDAQ	LOCO	Mon, Jul 25, 2022	9.66	9.70	9.54	9.63
2013	NASDAQ	LOCO	Fri, Jul 22, 2022	9.81	9.82	9.50	9.62
2012	NASDAQ	LOCO	Thu, Jul 21, 2022	9.78	9.81	9.61	9.77
2011	NASDAQ	LOCO	Wed, Jul 20, 2022	9.71	9.98	9.59	9.89
2010	NASDAQ	LOCO	Tue, Jul 19, 2022	9.66	9.86	9.66	9.75
2009	NASDAQ	LOCO	Mon, Jul 18, 2022	9.79	9.81	9.54	9.60
2008	NASDAQ	LOCO	Fri, Jul 15, 2022	9.52	9.75	9.50	9.73
2007	NASDAQ	LOCO	Thu, Jul 14, 2022	9.25	9.42	9.23	9.37
2006	NASDAQ	LOCO	Wed, Jul 13, 2022	9.12	9.43	9.03	9.38
2005	NASDAQ	LOCO	Tue, Jul 12, 2022	9.32	9.44	9.14	9.25
2004	NASDAQ	LOCO	Mon, Jul 11, 2022	9.66	9.85	9.37	9.39
2003	NASDAQ	LOCO	Fri, Jul 8, 2022	9.74	9.79	9.58	9.77
2002	NASDAQ	LOCO	Thu, Jul 7, 2022	9.73	9.95	9.62	9.74
2001	NASDAQ	LOCO	Wed, Jul 6, 2022	10.07	10.17	9.70	9.73
2000	NASDAQ	LOCO	Tue, Jul 5, 2022	9.75	10.15	9.62	10.12
1999	NASDAQ	LOCO	Fri, Jul 1, 2022	9.93	9.98	9.78	9.91
1998	NASDAQ	LOCO	Thu, Jun 30, 2022	9.76	9.91	9.62	9.84
1997	NASDAQ	LOCO	Wed, Jun 29, 2022	9.73	9.87	9.58	9.80
1996	NASDAQ	LOCO	Tue, Jun 28, 2022	10.27	10.36	9.72	9.76
1995	NASDAQ	LOCO	Mon, Jun 27, 2022	10.13	10.28	10.07	10.19
1994	NASDAQ	LOCO	Fri, Jun 24, 2022	9.85	10.14	9.85	10.08
1993	NASDAQ	LOCO	Thu, Jun 23, 2022	9.77	9.86	9.58	9.83
1992	NASDAQ	LOCO	Wed, Jun 22, 2022	9.76	9.96	9.65	9.67
1991	NASDAQ	LOCO	Tue, Jun 21, 2022	9.90	9.91	9.64	9.81
1990	NASDAQ	LOCO	Fri, Jun 17, 2022	9.69	9.82	9.60	9.75
1989	NASDAQ	LOCO	Thu, Jun 16, 2022	9.69	9.70	9.41	9.63
1988	NASDAQ	LOCO	Wed, Jun 15, 2022	9.87	9.99	9.78	9.88
1987	NASDAQ	LOCO	Tue, Jun 14, 2022	9.88	9.91	9.68	9.81
1986	NASDAQ	LOCO	Mon, Jun 13, 2022	10.00	10.00	9.67	9.92
1985	NASDAQ	LOCO	Fri, Jun 10, 2022	10.56	10.56	10.16	10.17
1984	NASDAQ	LOCO	Thu, Jun 9, 2022	10.80	10.87	10.68	10.72
1983	NASDAQ	LOCO	Wed, Jun 8, 2022	10.69	10.97	10.68	10.89
1982	NASDAQ	LOCO	Tue, Jun 7, 2022	10.50	10.82	10.43	10.76
1981	NASDAQ	LOCO	Mon, Jun 6, 2022	10.65	10.65	10.46	10.58
1980	NASDAQ	LOCO	Fri, Jun 3, 2022	10.48	10.61	10.24	10.60
1979	NASDAQ	LOCO	Thu, Jun 2, 2022	10.28	10.43	10.22	10.39
1978	NASDAQ	LOCO	Wed, Jun 1, 2022	10.46	10.46	10.09	10.24
1977	NASDAQ	LOCO	Tue, May 31, 2022	10.41	10.45	10.25	10.36
1976	NASDAQ	LOCO	Fri, May 27, 2022	10.43	10.56	10.38	10.50
1975	NASDAQ	LOCO	Thu, May 26, 2022	10.24	10.61	10.24	10.44
1974	NASDAQ	LOCO	Wed, May 25, 2022	9.95	10.29	9.95	10.25
1973	NASDAQ	LOCO	Tue, May 24, 2022	9.96	10.04	9.74	10.04
1972	NASDAQ	LOCO	Mon, May 23, 2022	10.26	10.26	9.86	10.03
1971	NASDAQ	LOCO	Fri, May 20, 2022	10.21	10.25	10.01	10.24
1970	NASDAQ	LOCO	Thu, May 19, 2022	10.26	10.34	10.07	10.17
1969	NASDAQ	LOCO	Wed, May 18, 2022	10.45	10.51	10.20	10.26
1968	NASDAQ	LOCO	Tue, May 17, 2022	10.46	10.73	10.40	10.54
1967	NASDAQ	LOCO	Mon, May 16, 2022	10.35	10.66	10.17	10.36
1966	NASDAQ	LOCO	Fri, May 13, 2022	10.58	10.69	10.38	10.43
1965	NASDAQ	LOCO	Thu, May 12, 2022	10.07	10.55	10.04	10.53
1964	NASDAQ	LOCO	Wed, May 11, 2022	10.58	10.64	10.11	10.14
1963	NASDAQ	LOCO	Tue, May 10, 2022	10.67	10.69	10.34	10.62
1962	NASDAQ	LOCO	Mon, May 9, 2022	10.63	10.80	10.49	10.54
1961	NASDAQ	LOCO	Fri, May 6, 2022	10.98	11.15	10.50	10.70
1960	NASDAQ	LOCO	Thu, May 5, 2022	10.92	11.35	10.77	10.94
1959	NASDAQ	LOCO	Wed, May 4, 2022	10.88	11.23	10.76	11.11
1958	NASDAQ	LOCO	Tue, May 3, 2022	10.76	10.97	10.54	10.84
1957	NASDAQ	LOCO	Mon, May 2, 2022	10.72	10.85	10.52	10.73
1956	NASDAQ	LOCO	Fri, Apr 29, 2022	10.85	11.02	10.62	10.65
1955	NASDAQ	LOCO	Thu, Apr 28, 2022	10.41	11.00	10.40	10.95
1954	NASDAQ	LOCO	Wed, Apr 27, 2022	10.37	10.64	10.32	10.37
1953	NASDAQ	LOCO	Tue, Apr 26, 2022	10.60	10.75	10.28	10.29
1952	NASDAQ	LOCO	Mon, Apr 25, 2022	10.60	10.79	10.52	10.73
1951	NASDAQ	LOCO	Fri, Apr 22, 2022	10.85	10.90	10.63	10.67
1950	NASDAQ	LOCO	Thu, Apr 21, 2022	11.04	11.10	10.86	10.88
1949	NASDAQ	LOCO	Wed, Apr 20, 2022	11.16	11.26	10.98	11.01
1948	NASDAQ	LOCO	Tue, Apr 19, 2022	10.94	11.24	10.87	10.99
1947	NASDAQ	LOCO	Mon, Apr 18, 2022	11.09	11.22	10.82	10.89
1946	NASDAQ	LOCO	Thu, Apr 14, 2022	11.06	11.30	10.89	11.09
1945	NASDAQ	LOCO	Wed, Apr 13, 2022	11.29	11.43	10.96	10.99
1944	NASDAQ	LOCO	Tue, Apr 12, 2022	11.22	11.41	11.12	11.15
1943	NASDAQ	LOCO	Mon, Apr 11, 2022	11.21	11.40	11.09	11.09
1942	NASDAQ	LOCO	Fri, Apr 8, 2022	11.33	11.43	11.13	11.30
1941	NASDAQ	LOCO	Thu, Apr 7, 2022	11.34	11.43	11.12	11.32
1940	NASDAQ	LOCO	Wed, Apr 6, 2022	11.51	11.69	11.16	11.35
1939	NASDAQ	LOCO	Tue, Apr 5, 2022	11.74	11.77	11.49	11.55
1938	NASDAQ	LOCO	Mon, Apr 4, 2022	11.64	11.75	11.33	11.72
1937	NASDAQ	LOCO	Fri, Apr 1, 2022	11.62	11.74	11.39	11.58
1936	NASDAQ	LOCO	Thu, Mar 31, 2022	11.47	11.70	11.40	11.62
1935	NASDAQ	LOCO	Wed, Mar 30, 2022	11.70	11.74	11.44	11.45
1934	NASDAQ	LOCO	Tue, Mar 29, 2022	11.51	11.88	11.51	11.71
1933	NASDAQ	LOCO	Mon, Mar 28, 2022	11.42	11.58	11.27	11.39
1932	NASDAQ	LOCO	Fri, Mar 25, 2022	11.53	11.61	11.33	11.46
1931	NASDAQ	LOCO	Thu, Mar 24, 2022	11.38	11.64	11.21	11.58
1930	NASDAQ	LOCO	Wed, Mar 23, 2022	11.40	11.47	11.28	11.36
1929	NASDAQ	LOCO	Tue, Mar 22, 2022	11.34	11.58	11.34	11.48
1928	NASDAQ	LOCO	Mon, Mar 21, 2022	11.72	11.72	11.24	11.29
1927	NASDAQ	LOCO	Fri, Mar 18, 2022	11.56	11.80	11.50	11.64
1926	NASDAQ	LOCO	Thu, Mar 17, 2022	11.50	11.78	11.40	11.72
1925	NASDAQ	LOCO	Wed, Mar 16, 2022	11.08	11.49	11.03	11.48
1924	NASDAQ	LOCO	Tue, Mar 15, 2022	10.73	11.36	10.72	10.97
1923	NASDAQ	LOCO	Mon, Mar 14, 2022	11.36	11.66	10.66	10.74
1922	NASDAQ	LOCO	Fri, Mar 11, 2022	13.70	13.97	11.35	11.41
1921	NASDAQ	LOCO	Thu, Mar 10, 2022	12.68	12.80	12.49	12.75
1920	NASDAQ	LOCO	Wed, Mar 9, 2022	12.77	13.06	12.76	12.86
1919	NASDAQ	LOCO	Tue, Mar 8, 2022	12.49	12.96	12.31	12.57
1918	NASDAQ	LOCO	Mon, Mar 7, 2022	13.03	13.03	12.38	12.46
1917	NASDAQ	LOCO	Fri, Mar 4, 2022	12.86	12.98	12.62	12.96
1916	NASDAQ	LOCO	Thu, Mar 3, 2022	13.28	13.33	12.88	13.01
1915	NASDAQ	LOCO	Wed, Mar 2, 2022	12.99	13.33	12.99	13.16
1914	NASDAQ	LOCO	Tue, Mar 1, 2022	13.20	13.28	12.80	12.89
1913	NASDAQ	LOCO	Mon, Feb 28, 2022	13.20	13.41	13.10	13.27
1912	NASDAQ	LOCO	Fri, Feb 25, 2022	13.12	13.25	12.64	13.25
1911	NASDAQ	LOCO	Thu, Feb 24, 2022	12.52	13.07	12.42	13.03
1910	NASDAQ	LOCO	Wed, Feb 23, 2022	13.28	13.32	12.75	12.77
1909	NASDAQ	LOCO	Tue, Feb 22, 2022	13.46	13.50	13.16	13.26
1908	NASDAQ	LOCO	Fri, Feb 18, 2022	13.27	13.54	13.17	13.50
1907	NASDAQ	LOCO	Thu, Feb 17, 2022	13.53	13.53	13.25	13.35
1906	NASDAQ	LOCO	Wed, Feb 16, 2022	13.48	13.59	13.35	13.58
1905	NASDAQ	LOCO	Tue, Feb 15, 2022	13.38	13.56	13.34	13.52
1904	NASDAQ	LOCO	Mon, Feb 14, 2022	13.47	13.57	13.20	13.26
1903	NASDAQ	LOCO	Fri, Feb 11, 2022	13.38	13.52	13.21	13.41
1902	NASDAQ	LOCO	Thu, Feb 10, 2022	13.36	13.56	13.19	13.23
1901	NASDAQ	LOCO	Wed, Feb 9, 2022	13.38	13.54	13.30	13.50
1900	NASDAQ	LOCO	Tue, Feb 8, 2022	13.19	13.40	13.18	13.35
1899	NASDAQ	LOCO	Mon, Feb 7, 2022	13.14	13.39	13.11	13.14
1898	NASDAQ	LOCO	Fri, Feb 4, 2022	13.06	13.12	12.74	13.07
1897	NASDAQ	LOCO	Thu, Feb 3, 2022	13.35	13.39	13.04	13.08
1896	NASDAQ	LOCO	Wed, Feb 2, 2022	13.34	13.47	13.19	13.24
1895	NASDAQ	LOCO	Tue, Feb 1, 2022	13.39	13.53	13.16	13.42
1894	NASDAQ	LOCO	Mon, Jan 31, 2022	13.02	13.36	12.95	13.34
1893	NASDAQ	LOCO	Fri, Jan 28, 2022	12.82	13.19	12.63	13.15
1892	NASDAQ	LOCO	Thu, Jan 27, 2022	13.04	13.16	12.84	12.88
1891	NASDAQ	LOCO	Wed, Jan 26, 2022	13.67	13.71	13.00	13.06
1890	NASDAQ	LOCO	Tue, Jan 25, 2022	13.53	13.90	13.24	13.61
1889	NASDAQ	LOCO	Mon, Jan 24, 2022	12.90	13.73	12.90	13.67
1888	NASDAQ	LOCO	Fri, Jan 21, 2022	12.77	13.23	12.77	13.02
1887	NASDAQ	LOCO	Thu, Jan 20, 2022	13.15	13.49	12.89	12.90
1886	NASDAQ	LOCO	Wed, Jan 19, 2022	13.33	13.33	13.02	13.24
1885	NASDAQ	LOCO	Tue, Jan 18, 2022	13.83	13.83	13.25	13.28
1884	NASDAQ	LOCO	Fri, Jan 14, 2022	13.95	14.04	13.61	13.87
1883	NASDAQ	LOCO	Thu, Jan 13, 2022	13.69	14.17	13.69	14.02
1882	NASDAQ	LOCO	Wed, Jan 12, 2022	14.00	14.24	13.64	13.69
1881	NASDAQ	LOCO	Tue, Jan 11, 2022	14.32	14.46	13.82	13.91
1880	NASDAQ	LOCO	Mon, Jan 10, 2022	14.03	14.30	13.74	14.26
1879	NASDAQ	LOCO	Fri, Jan 7, 2022	13.91	14.14	13.80	13.81
1878	NASDAQ	LOCO	Thu, Jan 6, 2022	14.25	14.37	13.76	13.93
1877	NASDAQ	LOCO	Wed, Jan 5, 2022	14.56	14.76	14.12	14.16
1876	NASDAQ	LOCO	Tue, Jan 4, 2022	14.59	14.79	14.49	14.49
1875	NASDAQ	LOCO	Mon, Jan 3, 2022	14.20	14.58	14.20	14.49
1874	NASDAQ	LOCO	Fri, Dec 31, 2021	14.11	14.28	13.99	14.19
1873	NASDAQ	LOCO	Thu, Dec 30, 2021	14.03	14.31	14.03	14.12
1872	NASDAQ	LOCO	Wed, Dec 29, 2021	13.96	14.10	13.91	14.01
1871	NASDAQ	LOCO	Tue, Dec 28, 2021	14.07	14.30	14.01	14.04
1870	NASDAQ	LOCO	Mon, Dec 27, 2021	14.48	14.51	14.05	14.12
1869	NASDAQ	LOCO	Thu, Dec 23, 2021	14.41	14.58	14.32	14.49
1868	NASDAQ	LOCO	Wed, Dec 22, 2021	14.37	14.49	14.24	14.41
1867	NASDAQ	LOCO	Tue, Dec 21, 2021	14.28	14.65	14.24	14.35
1866	NASDAQ	LOCO	Mon, Dec 20, 2021	13.97	14.21	13.70	14.11
1865	NASDAQ	LOCO	Fri, Dec 17, 2021	13.80	14.25	13.65	14.15
1864	NASDAQ	LOCO	Thu, Dec 16, 2021	13.75	13.97	13.50	13.74
1863	NASDAQ	LOCO	Wed, Dec 15, 2021	13.37	13.85	13.21	13.60
1862	NASDAQ	LOCO	Tue, Dec 14, 2021	13.16	13.44	13.05	13.40
1861	NASDAQ	LOCO	Mon, Dec 13, 2021	13.17	13.33	12.90	13.20
1860	NASDAQ	LOCO	Fri, Dec 10, 2021	13.50	13.59	13.11	13.17
1859	NASDAQ	LOCO	Thu, Dec 9, 2021	13.51	13.66	13.40	13.40
1858	NASDAQ	LOCO	Wed, Dec 8, 2021	13.65	13.93	13.57	13.73
1857	NASDAQ	LOCO	Tue, Dec 7, 2021	13.60	13.91	13.55	13.65
1856	NASDAQ	LOCO	Mon, Dec 6, 2021	12.85	13.68	12.82	13.52
1855	NASDAQ	LOCO	Fri, Dec 3, 2021	12.72	12.82	12.50	12.68
1854	NASDAQ	LOCO	Thu, Dec 2, 2021	12.16	12.76	12.06	12.72
1853	NASDAQ	LOCO	Wed, Dec 1, 2021	12.91	13.01	12.14	12.19
1852	NASDAQ	LOCO	Tue, Nov 30, 2021	12.91	12.94	12.47	12.62
1851	NASDAQ	LOCO	Mon, Nov 29, 2021	13.52	13.54	12.87	13.00
1850	NASDAQ	LOCO	Fri, Nov 26, 2021	13.63	13.63	13.01	13.47
1849	NASDAQ	LOCO	Wed, Nov 24, 2021	13.99	14.10	13.86	13.87
1848	NASDAQ	LOCO	Tue, Nov 23, 2021	14.17	14.29	13.88	14.10
1847	NASDAQ	LOCO	Mon, Nov 22, 2021	14.42	14.58	14.19	14.21
1846	NASDAQ	LOCO	Fri, Nov 19, 2021	14.41	14.58	14.33	14.41
1845	NASDAQ	LOCO	Thu, Nov 18, 2021	14.56	14.63	14.35	14.53
1844	NASDAQ	LOCO	Wed, Nov 17, 2021	14.70	14.75	14.53	14.57
1843	NASDAQ	LOCO	Tue, Nov 16, 2021	14.75	14.85	14.61	14.72
1842	NASDAQ	LOCO	Mon, Nov 15, 2021	14.87	14.87	14.67	14.80
1841	NASDAQ	LOCO	Fri, Nov 12, 2021	14.88	14.94	14.69	14.80
1840	NASDAQ	LOCO	Thu, Nov 11, 2021	15.10	15.11	14.86	14.93
1839	NASDAQ	LOCO	Wed, Nov 10, 2021	15.14	15.29	14.99	15.07
1838	NASDAQ	LOCO	Tue, Nov 9, 2021	15.21	15.31	15.08	15.22
1837	NASDAQ	LOCO	Mon, Nov 8, 2021	15.49	15.64	15.22	15.24
1836	NASDAQ	LOCO	Fri, Nov 5, 2021	15.28	15.62	15.03	15.50
1835	NASDAQ	LOCO	Thu, Nov 4, 2021	15.01	15.09	14.81	15.00
1834	NASDAQ	LOCO	Wed, Nov 3, 2021	14.63	15.02	14.63	14.90
1833	NASDAQ	LOCO	Tue, Nov 2, 2021	15.01	15.01	14.55	14.63
1832	NASDAQ	LOCO	Mon, Nov 1, 2021	14.71	15.08	14.70	14.98
1831	NASDAQ	LOCO	Fri, Oct 29, 2021	14.77	14.85	14.59	14.70
1830	NASDAQ	LOCO	Thu, Oct 28, 2021	14.58	14.89	14.53	14.77
1829	NASDAQ	LOCO	Wed, Oct 27, 2021	14.70	14.73	14.53	14.56
1828	NASDAQ	LOCO	Tue, Oct 26, 2021	15.01	15.01	14.70	14.73
1827	NASDAQ	LOCO	Mon, Oct 25, 2021	14.80	14.95	14.64	14.89
1826	NASDAQ	LOCO	Fri, Oct 22, 2021	14.88	15.03	14.75	14.80
1825	NASDAQ	LOCO	Thu, Oct 21, 2021	14.96	15.11	14.86	14.88
1824	NASDAQ	LOCO	Wed, Oct 20, 2021	15.01	15.29	14.88	14.94
1823	NASDAQ	LOCO	Tue, Oct 19, 2021	15.26	15.35	15.08	15.12
1822	NASDAQ	LOCO	Mon, Oct 18, 2021	15.43	15.62	15.08	15.16
1821	NASDAQ	LOCO	Fri, Oct 15, 2021	16.46	16.90	15.26	15.39
1820	NASDAQ	LOCO	Thu, Oct 14, 2021	16.62	16.76	16.40	16.70
1819	NASDAQ	LOCO	Wed, Oct 13, 2021	16.63	16.65	16.36	16.51
1818	NASDAQ	LOCO	Tue, Oct 12, 2021	16.54	16.60	16.38	16.56
1817	NASDAQ	LOCO	Mon, Oct 11, 2021	16.59	16.69	16.40	16.43
1816	NASDAQ	LOCO	Fri, Oct 8, 2021	16.91	16.91	16.54	16.58
1815	NASDAQ	LOCO	Thu, Oct 7, 2021	16.94	17.06	16.88	16.91
1814	NASDAQ	LOCO	Wed, Oct 6, 2021	16.68	16.83	16.31	16.79
1813	NASDAQ	LOCO	Tue, Oct 5, 2021	16.95	17.13	16.81	16.85
1812	NASDAQ	LOCO	Mon, Oct 4, 2021	17.05	17.05	16.75	16.93
1811	NASDAQ	LOCO	Fri, Oct 1, 2021	17.01	17.11	16.75	17.00
1810	NASDAQ	LOCO	Thu, Sep 30, 2021	17.10	17.27	16.90	16.90
1809	NASDAQ	LOCO	Wed, Sep 29, 2021	17.23	17.37	17.10	17.17
1808	NASDAQ	LOCO	Tue, Sep 28, 2021	17.50	17.66	17.05	17.16
1807	NASDAQ	LOCO	Mon, Sep 27, 2021	17.41	17.70	17.41	17.51
1806	NASDAQ	LOCO	Fri, Sep 24, 2021	17.12	17.45	17.12	17.33
1805	NASDAQ	LOCO	Thu, Sep 23, 2021	17.05	17.37	17.05	17.20
1804	NASDAQ	LOCO	Wed, Sep 22, 2021	16.93	17.14	16.89	16.92
1803	NASDAQ	LOCO	Tue, Sep 21, 2021	17.13	17.22	16.81	16.83
1802	NASDAQ	LOCO	Mon, Sep 20, 2021	17.09	17.25	16.96	17.16
1801	NASDAQ	LOCO	Fri, Sep 17, 2021	17.21	17.46	17.12	17.38
1800	NASDAQ	LOCO	Thu, Sep 16, 2021	17.12	17.21	16.90	17.14
1799	NASDAQ	LOCO	Wed, Sep 15, 2021	17.21	17.35	16.85	17.14
1798	NASDAQ	LOCO	Tue, Sep 14, 2021	17.42	17.42	17.02	17.18
1797	NASDAQ	LOCO	Mon, Sep 13, 2021	17.64	17.64	17.30	17.39
1796	NASDAQ	LOCO	Fri, Sep 10, 2021	18.12	18.23	17.57	17.57
1795	NASDAQ	LOCO	Thu, Sep 9, 2021	18.23	18.26	17.86	18.00
1794	NASDAQ	LOCO	Wed, Sep 8, 2021	18.35	18.49	18.10	18.21
1793	NASDAQ	LOCO	Tue, Sep 7, 2021	17.82	18.36	17.78	18.32
1792	NASDAQ	LOCO	Fri, Sep 3, 2021	18.08	18.08	17.75	17.88
1791	NASDAQ	LOCO	Thu, Sep 2, 2021	18.23	18.26	18.04	18.06
1790	NASDAQ	LOCO	Wed, Sep 1, 2021	18.20	18.23	18.03	18.22
1789	NASDAQ	LOCO	Tue, Aug 31, 2021	18.04	18.21	17.97	18.14
1788	NASDAQ	LOCO	Mon, Aug 30, 2021	18.65	18.65	18.02	18.09
1787	NASDAQ	LOCO	Fri, Aug 27, 2021	17.98	18.44	17.95	18.38
1786	NASDAQ	LOCO	Thu, Aug 26, 2021	17.92	17.95	17.67	17.91
1785	NASDAQ	LOCO	Wed, Aug 25, 2021	18.04	18.19	17.89	17.92
1784	NASDAQ	LOCO	Tue, Aug 24, 2021	18.19	18.36	17.91	18.01
1783	NASDAQ	LOCO	Mon, Aug 23, 2021	18.09	18.15	17.95	18.12
1782	NASDAQ	LOCO	Fri, Aug 20, 2021	17.75	17.96	17.69	17.91
1781	NASDAQ	LOCO	Thu, Aug 19, 2021	17.67	17.89	17.67	17.80
1780	NASDAQ	LOCO	Wed, Aug 18, 2021	17.78	18.07	17.69	17.81
1779	NASDAQ	LOCO	Tue, Aug 17, 2021	17.74	17.90	17.71	17.82
1778	NASDAQ	LOCO	Mon, Aug 16, 2021	17.82	18.01	17.54	17.82
1777	NASDAQ	LOCO	Fri, Aug 13, 2021	17.55	18.08	17.55	17.95
1776	NASDAQ	LOCO	Thu, Aug 12, 2021	18.13	18.13	17.84	17.99
1775	NASDAQ	LOCO	Wed, Aug 11, 2021	17.98	18.22	17.80	18.20
1774	NASDAQ	LOCO	Tue, Aug 10, 2021	17.91	18.16	17.77	17.97
1773	NASDAQ	LOCO	Mon, Aug 9, 2021	18.54	18.70	17.94	17.97
1772	NASDAQ	LOCO	Fri, Aug 6, 2021	18.50	18.93	17.90	18.49
1771	NASDAQ	LOCO	Thu, Aug 5, 2021	18.29	18.38	17.96	18.32
1770	NASDAQ	LOCO	Wed, Aug 4, 2021	18.07	18.34	18.00	18.16
1769	NASDAQ	LOCO	Tue, Aug 3, 2021	18.23	18.34	17.74	18.21
1768	NASDAQ	LOCO	Mon, Aug 2, 2021	18.63	18.75	18.11	18.15
1767	NASDAQ	LOCO	Fri, Jul 30, 2021	18.75	19.09	18.47	18.61
1766	NASDAQ	LOCO	Thu, Jul 29, 2021	18.83	19.13	18.60	18.93
1765	NASDAQ	LOCO	Wed, Jul 28, 2021	18.88	18.88	18.26	18.77
1764	NASDAQ	LOCO	Tue, Jul 27, 2021	18.89	18.98	18.70	18.87
1763	NASDAQ	LOCO	Mon, Jul 26, 2021	18.89	19.15	18.80	18.92
1762	NASDAQ	LOCO	Fri, Jul 23, 2021	18.72	18.89	18.66	18.86
1761	NASDAQ	LOCO	Thu, Jul 22, 2021	18.38	18.82	18.36	18.68
1760	NASDAQ	LOCO	Wed, Jul 21, 2021	18.22	18.47	18.17	18.38
1759	NASDAQ	LOCO	Tue, Jul 20, 2021	18.11	18.32	17.88	18.07
1758	NASDAQ	LOCO	Mon, Jul 19, 2021	17.97	18.43	17.76	18.02
1757	NASDAQ	LOCO	Fri, Jul 16, 2021	18.48	18.56	18.23	18.27
1756	NASDAQ	LOCO	Thu, Jul 15, 2021	18.46	18.52	18.00	18.28
1755	NASDAQ	LOCO	Wed, Jul 14, 2021	18.70	18.82	18.51	18.55
1754	NASDAQ	LOCO	Tue, Jul 13, 2021	19.07	19.18	18.58	18.68
1753	NASDAQ	LOCO	Mon, Jul 12, 2021	19.03	19.20	18.86	19.08
1752	NASDAQ	LOCO	Fri, Jul 9, 2021	18.95	19.05	18.87	19.01
1751	NASDAQ	LOCO	Thu, Jul 8, 2021	18.67	19.12	18.47	18.87
1750	NASDAQ	LOCO	Wed, Jul 7, 2021	19.08	19.25	18.34	19.07
1749	NASDAQ	LOCO	Tue, Jul 6, 2021	18.61	19.03	18.35	19.02
1748	NASDAQ	LOCO	Fri, Jul 2, 2021	18.53	18.61	18.26	18.56
1747	NASDAQ	LOCO	Thu, Jul 1, 2021	18.40	18.73	18.07	18.45
1746	NASDAQ	LOCO	Wed, Jun 30, 2021	18.33	18.35	18.06	18.29
1745	NASDAQ	LOCO	Tue, Jun 29, 2021	17.97	18.62	17.85	18.38
1744	NASDAQ	LOCO	Mon, Jun 28, 2021	17.89	18.04	17.78	18.00
1743	NASDAQ	LOCO	Fri, Jun 25, 2021	18.11	18.11	17.77	17.90
1742	NASDAQ	LOCO	Thu, Jun 24, 2021	17.29	18.06	17.21	18.04
1741	NASDAQ	LOCO	Wed, Jun 23, 2021	16.92	17.22	16.63	17.08
1740	NASDAQ	LOCO	Tue, Jun 22, 2021	16.63	16.92	16.46	16.85
1739	NASDAQ	LOCO	Mon, Jun 21, 2021	16.59	16.72	16.47	16.63
1738	NASDAQ	LOCO	Fri, Jun 18, 2021	16.51	16.53	16.33	16.46
1737	NASDAQ	LOCO	Thu, Jun 17, 2021	16.91	17.06	16.56	16.70
1736	NASDAQ	LOCO	Wed, Jun 16, 2021	16.85	16.95	16.65	16.88
1735	NASDAQ	LOCO	Tue, Jun 15, 2021	17.05	17.17	16.75	16.84
1734	NASDAQ	LOCO	Mon, Jun 14, 2021	17.13	17.24	17.07	17.10
1733	NASDAQ	LOCO	Fri, Jun 11, 2021	17.04	17.20	17.00	17.12
1732	NASDAQ	LOCO	Thu, Jun 10, 2021	17.15	17.15	16.87	16.96
1731	NASDAQ	LOCO	Wed, Jun 9, 2021	17.65	17.65	16.97	17.04
1730	NASDAQ	LOCO	Tue, Jun 8, 2021	17.17	17.67	17.13	17.55
1729	NASDAQ	LOCO	Mon, Jun 7, 2021	16.93	17.19	16.90	17.15
1728	NASDAQ	LOCO	Fri, Jun 4, 2021	16.77	17.06	16.51	16.97
1727	NASDAQ	LOCO	Thu, Jun 3, 2021	16.99	17.00	16.57	16.64
1726	NASDAQ	LOCO	Wed, Jun 2, 2021	17.22	17.32	17.05	17.10
1725	NASDAQ	LOCO	Tue, Jun 1, 2021	16.85	17.16	16.71	17.13
1724	NASDAQ	LOCO	Fri, May 28, 2021	16.95	16.99	16.76	16.86
1723	NASDAQ	LOCO	Thu, May 27, 2021	16.84	17.10	16.82	16.90
1722	NASDAQ	LOCO	Wed, May 26, 2021	16.53	16.78	16.48	16.73
1721	NASDAQ	LOCO	Tue, May 25, 2021	16.71	16.89	16.43	16.44
1720	NASDAQ	LOCO	Mon, May 24, 2021	16.69	16.86	16.40	16.73
1719	NASDAQ	LOCO	Fri, May 21, 2021	17.13	17.20	16.56	16.59
1718	NASDAQ	LOCO	Thu, May 20, 2021	16.97	17.07	16.80	17.00
1717	NASDAQ	LOCO	Wed, May 19, 2021	17.05	17.14	16.74	17.03
1716	NASDAQ	LOCO	Tue, May 18, 2021	17.75	17.81	17.18	17.20
1715	NASDAQ	LOCO	Mon, May 17, 2021	17.84	17.87	17.53	17.78
1714	NASDAQ	LOCO	Fri, May 14, 2021	17.31	18.03	17.31	17.86
1713	NASDAQ	LOCO	Thu, May 13, 2021	17.12	17.38	16.78	17.25
1712	NASDAQ	LOCO	Wed, May 12, 2021	17.54	17.62	17.05	17.10
1711	NASDAQ	LOCO	Tue, May 11, 2021	17.66	17.97	17.24	17.55
1710	NASDAQ	LOCO	Mon, May 10, 2021	17.84	18.47	17.67	17.84
1709	NASDAQ	LOCO	Fri, May 7, 2021	17.09	17.93	16.91	17.75
1708	NASDAQ	LOCO	Thu, May 6, 2021	17.02	17.12	16.66	17.03
1707	NASDAQ	LOCO	Wed, May 5, 2021	17.08	17.10	16.68	16.97
1706	NASDAQ	LOCO	Tue, May 4, 2021	16.83	17.15	16.61	17.02
1705	NASDAQ	LOCO	Mon, May 3, 2021	16.98	17.15	16.63	16.97
1704	NASDAQ	LOCO	Fri, Apr 30, 2021	17.07	17.32	16.90	16.94
1703	NASDAQ	LOCO	Thu, Apr 29, 2021	16.90	17.13	16.63	17.04
1702	NASDAQ	LOCO	Wed, Apr 28, 2021	16.97	17.03	16.78	16.82
1701	NASDAQ	LOCO	Tue, Apr 27, 2021	16.87	17.25	16.85	16.91
1700	NASDAQ	LOCO	Mon, Apr 26, 2021	17.24	17.49	16.84	16.87
1699	NASDAQ	LOCO	Fri, Apr 23, 2021	17.49	17.49	17.06	17.21
1698	NASDAQ	LOCO	Thu, Apr 22, 2021	17.74	17.83	17.25	17.37
1697	NASDAQ	LOCO	Wed, Apr 21, 2021	17.44	17.78	17.17	17.67
1696	NASDAQ	LOCO	Tue, Apr 20, 2021	17.28	17.43	16.85	17.41
1695	NASDAQ	LOCO	Mon, Apr 19, 2021	17.37	17.39	16.98	17.29
1694	NASDAQ	LOCO	Fri, Apr 16, 2021	17.46	17.48	17.13	17.30
1693	NASDAQ	LOCO	Thu, Apr 15, 2021	17.13	17.55	16.87	17.36
1692	NASDAQ	LOCO	Wed, Apr 14, 2021	16.77	17.08	16.71	16.98
1691	NASDAQ	LOCO	Tue, Apr 13, 2021	16.89	16.90	16.62	16.77
1690	NASDAQ	LOCO	Mon, Apr 12, 2021	16.65	16.96	16.63	16.87
1689	NASDAQ	LOCO	Fri, Apr 9, 2021	16.70	16.82	16.55	16.68
1688	NASDAQ	LOCO	Thu, Apr 8, 2021	16.90	16.90	16.53	16.79
1687	NASDAQ	LOCO	Wed, Apr 7, 2021	17.01	17.27	16.76	16.83
1686	NASDAQ	LOCO	Tue, Apr 6, 2021	16.38	17.15	16.38	17.02
1685	NASDAQ	LOCO	Mon, Apr 5, 2021	16.46	16.75	16.25	16.38
1684	NASDAQ	LOCO	Thu, Apr 1, 2021	16.11	16.48	16.11	16.36
1683	NASDAQ	LOCO	Wed, Mar 31, 2021	16.30	16.47	16.07	16.12
1682	NASDAQ	LOCO	Tue, Mar 30, 2021	16.38	16.42	16.00	16.25
1681	NASDAQ	LOCO	Mon, Mar 29, 2021	16.92	17.04	16.36	16.39
1680	NASDAQ	LOCO	Fri, Mar 26, 2021	17.02	17.44	16.84	17.03
1679	NASDAQ	LOCO	Thu, Mar 25, 2021	16.58	17.07	16.35	16.93
1678	NASDAQ	LOCO	Wed, Mar 24, 2021	17.59	17.73	16.76	16.77
1677	NASDAQ	LOCO	Tue, Mar 23, 2021	17.74	17.98	17.33	17.37
1676	NASDAQ	LOCO	Mon, Mar 22, 2021	17.97	18.39	17.52	17.85
1675	NASDAQ	LOCO	Fri, Mar 19, 2021	17.78	18.46	17.56	18.09
1674	NASDAQ	LOCO	Thu, Mar 18, 2021	18.42	18.68	17.99	18.08
1673	NASDAQ	LOCO	Wed, Mar 17, 2021	18.88	18.88	18.20	18.46
1672	NASDAQ	LOCO	Tue, Mar 16, 2021	19.44	19.44	18.73	18.89
1671	NASDAQ	LOCO	Mon, Mar 15, 2021	19.17	19.55	18.88	19.45
1670	NASDAQ	LOCO	Fri, Mar 12, 2021	19.78	19.95	18.55	19.21
1669	NASDAQ	LOCO	Thu, Mar 11, 2021	19.86	19.90	19.31	19.60
1668	NASDAQ	LOCO	Wed, Mar 10, 2021	19.46	19.83	19.42	19.72
1667	NASDAQ	LOCO	Tue, Mar 9, 2021	19.99	20.34	19.16	19.39
1666	NASDAQ	LOCO	Mon, Mar 8, 2021	19.70	20.01	19.12	19.84
1665	NASDAQ	LOCO	Fri, Mar 5, 2021	19.27	19.66	18.83	19.56
1664	NASDAQ	LOCO	Thu, Mar 4, 2021	19.72	20.06	18.74	19.05
1663	NASDAQ	LOCO	Wed, Mar 3, 2021	19.55	20.00	19.35	19.72
1662	NASDAQ	LOCO	Tue, Mar 2, 2021	19.08	19.59	19.00	19.40
1661	NASDAQ	LOCO	Mon, Mar 1, 2021	18.57	19.15	18.42	19.09
1660	NASDAQ	LOCO	Fri, Feb 26, 2021	18.71	18.78	18.26	18.33
1659	NASDAQ	LOCO	Thu, Feb 25, 2021	19.07	19.25	18.51	18.62
1658	NASDAQ	LOCO	Wed, Feb 24, 2021	18.49	19.14	18.11	19.09
1657	NASDAQ	LOCO	Tue, Feb 23, 2021	19.17	19.25	18.26	18.41
1656	NASDAQ	LOCO	Mon, Feb 22, 2021	18.88	19.46	18.58	19.08
1655	NASDAQ	LOCO	Fri, Feb 19, 2021	18.79	19.29	18.76	18.85
1654	NASDAQ	LOCO	Thu, Feb 18, 2021	18.60	18.87	18.36	18.77
1653	NASDAQ	LOCO	Wed, Feb 17, 2021	18.96	19.46	18.53	18.69
1652	NASDAQ	LOCO	Tue, Feb 16, 2021	19.93	19.93	18.70	19.03
1651	NASDAQ	LOCO	Fri, Feb 12, 2021	19.82	19.82	19.36	19.68
1650	NASDAQ	LOCO	Thu, Feb 11, 2021	21.06	21.06	19.66	19.78
1649	NASDAQ	LOCO	Wed, Feb 10, 2021	20.98	21.25	20.63	20.95
1648	NASDAQ	LOCO	Tue, Feb 9, 2021	19.70	20.85	19.70	20.83
1647	NASDAQ	LOCO	Mon, Feb 8, 2021	19.72	20.09	19.54	19.60
1646	NASDAQ	LOCO	Fri, Feb 5, 2021	20.49	20.59	19.81	20.55
1645	NASDAQ	LOCO	Thu, Feb 4, 2021	19.50	20.78	19.32	20.17
1644	NASDAQ	LOCO	Wed, Feb 3, 2021	20.32	20.52	19.66	19.99
1643	NASDAQ	LOCO	Tue, Feb 2, 2021	20.84	20.84	20.28	20.32
1642	NASDAQ	LOCO	Mon, Feb 1, 2021	20.36	20.76	20.01	20.65
1641	NASDAQ	LOCO	Fri, Jan 29, 2021	20.10	20.71	19.88	20.35
1640	NASDAQ	LOCO	Thu, Jan 28, 2021	21.47	21.96	19.79	20.11
1639	NASDAQ	LOCO	Wed, Jan 27, 2021	19.21	21.46	19.15	21.37
1638	NASDAQ	LOCO	Tue, Jan 26, 2021	19.89	19.89	19.39	19.56
1637	NASDAQ	LOCO	Mon, Jan 25, 2021	19.42	20.00	19.11	19.73
1636	NASDAQ	LOCO	Fri, Jan 22, 2021	19.65	19.65	19.34	19.55
1635	NASDAQ	LOCO	Thu, Jan 21, 2021	20.16	20.16	19.84	19.85
1634	NASDAQ	LOCO	Wed, Jan 20, 2021	19.86	20.33	19.77	20.10
1633	NASDAQ	LOCO	Tue, Jan 19, 2021	19.69	20.13	19.29	19.81
1632	NASDAQ	LOCO	Fri, Jan 15, 2021	19.09	19.73	19.01	19.60
1631	NASDAQ	LOCO	Thu, Jan 14, 2021	18.88	19.41	18.74	19.17
1630	NASDAQ	LOCO	Wed, Jan 13, 2021	18.87	19.17	18.15	18.69
1629	NASDAQ	LOCO	Tue, Jan 12, 2021	19.34	20.15	19.25	20.14
1628	NASDAQ	LOCO	Mon, Jan 11, 2021	19.01	19.27	18.90	19.25
1627	NASDAQ	LOCO	Fri, Jan 8, 2021	19.28	19.34	19.00	19.26
1626	NASDAQ	LOCO	Thu, Jan 7, 2021	19.34	19.34	18.98	19.19
1625	NASDAQ	LOCO	Wed, Jan 6, 2021	18.94	19.39	18.82	19.20
1624	NASDAQ	LOCO	Tue, Jan 5, 2021	18.33	18.87	18.26	18.60
1623	NASDAQ	LOCO	Mon, Jan 4, 2021	18.36	18.70	18.04	18.21
1622	NASDAQ	LOCO	Thu, Dec 31, 2020	18.26	18.34	18.07	18.10
1621	NASDAQ	LOCO	Wed, Dec 30, 2020	18.18	18.50	18.15	18.21
1620	NASDAQ	LOCO	Tue, Dec 29, 2020	18.33	18.45	17.90	18.17
1619	NASDAQ	LOCO	Mon, Dec 28, 2020	18.60	18.60	17.98	18.38
1618	NASDAQ	LOCO	Thu, Dec 24, 2020	18.23	18.43	18.13	18.40
1617	NASDAQ	LOCO	Wed, Dec 23, 2020	18.20	18.46	18.06	18.11
1616	NASDAQ	LOCO	Tue, Dec 22, 2020	17.86	18.16	17.72	18.11
1615	NASDAQ	LOCO	Mon, Dec 21, 2020	17.64	18.13	17.59	17.94
1614	NASDAQ	LOCO	Fri, Dec 18, 2020	18.01	18.68	17.83	18.07
1613	NASDAQ	LOCO	Thu, Dec 17, 2020	17.74	17.98	17.49	17.94
1612	NASDAQ	LOCO	Wed, Dec 16, 2020	18.02	18.57	17.58	17.70
1611	NASDAQ	LOCO	Tue, Dec 15, 2020	18.35	18.64	17.86	18.09
1610	NASDAQ	LOCO	Mon, Dec 14, 2020	18.07	18.77	18.02	18.30
1609	NASDAQ	LOCO	Fri, Dec 11, 2020	18.09	18.37	17.72	17.82
1608	NASDAQ	LOCO	Thu, Dec 10, 2020	18.27	18.27	17.81	18.16
1607	NASDAQ	LOCO	Wed, Dec 9, 2020	17.66	18.64	17.63	18.26
1606	NASDAQ	LOCO	Tue, Dec 8, 2020	17.28	17.58	17.14	17.48
1605	NASDAQ	LOCO	Mon, Dec 7, 2020	17.46	17.65	17.00	17.40
1604	NASDAQ	LOCO	Fri, Dec 4, 2020	16.68	17.49	16.40	17.49
1603	NASDAQ	LOCO	Thu, Dec 3, 2020	16.16	16.95	16.09	16.64
1602	NASDAQ	LOCO	Wed, Dec 2, 2020	15.72	16.17	15.52	16.06
1601	NASDAQ	LOCO	Tue, Dec 1, 2020	15.81	15.93	15.54	15.85
1600	NASDAQ	LOCO	Mon, Nov 30, 2020	15.69	15.89	15.36	15.67
1599	NASDAQ	LOCO	Fri, Nov 27, 2020	15.97	16.06	15.69	15.81
1598	NASDAQ	LOCO	Wed, Nov 25, 2020	16.13	16.41	15.64	15.88
1597	NASDAQ	LOCO	Tue, Nov 24, 2020	15.80	16.46	15.68	16.25
1596	NASDAQ	LOCO	Mon, Nov 23, 2020	15.25	15.80	15.17	15.61
1595	NASDAQ	LOCO	Fri, Nov 20, 2020	15.16	15.29	14.83	15.04
1594	NASDAQ	LOCO	Thu, Nov 19, 2020	15.62	15.76	15.15	15.26
1593	NASDAQ	LOCO	Wed, Nov 18, 2020	16.22	16.30	15.62	15.64
1592	NASDAQ	LOCO	Tue, Nov 17, 2020	15.98	16.22	15.61	16.15
1591	NASDAQ	LOCO	Mon, Nov 16, 2020	15.85	16.23	15.77	16.12
1590	NASDAQ	LOCO	Fri, Nov 13, 2020	15.66	15.88	15.54	15.65
1589	NASDAQ	LOCO	Thu, Nov 12, 2020	15.96	16.08	15.41	15.53
1588	NASDAQ	LOCO	Wed, Nov 11, 2020	16.03	16.21	15.63	16.14
1587	NASDAQ	LOCO	Tue, Nov 10, 2020	15.74	16.09	15.30	15.99
1586	NASDAQ	LOCO	Mon, Nov 9, 2020	15.50	16.27	15.50	15.67
1585	NASDAQ	LOCO	Fri, Nov 6, 2020	14.92	15.10	14.50	14.98
1584	NASDAQ	LOCO	Thu, Nov 5, 2020	15.10	15.22	14.82	14.87
1583	NASDAQ	LOCO	Wed, Nov 4, 2020	14.76	15.03	14.31	14.97
1582	NASDAQ	LOCO	Tue, Nov 3, 2020	14.64	15.08	14.37	14.69
1581	NASDAQ	LOCO	Mon, Nov 2, 2020	14.27	14.67	13.96	14.62
1580	NASDAQ	LOCO	Fri, Oct 30, 2020	16.26	16.61	14.00	14.12
1579	NASDAQ	LOCO	Thu, Oct 29, 2020	17.31	17.82	17.18	17.60
1578	NASDAQ	LOCO	Wed, Oct 28, 2020	16.91	17.34	16.73	17.31
1577	NASDAQ	LOCO	Tue, Oct 27, 2020	17.17	17.26	16.70	17.03
1576	NASDAQ	LOCO	Mon, Oct 26, 2020	17.34	17.35	16.85	17.14
1575	NASDAQ	LOCO	Fri, Oct 23, 2020	17.58	17.73	17.29	17.47
1574	NASDAQ	LOCO	Thu, Oct 22, 2020	17.04	17.39	16.78	17.36
1573	NASDAQ	LOCO	Wed, Oct 21, 2020	17.03	17.23	16.64	17.08
1572	NASDAQ	LOCO	Tue, Oct 20, 2020	17.12	17.26	16.80	16.93
1571	NASDAQ	LOCO	Mon, Oct 19, 2020	17.45	17.72	16.93	16.97
1570	NASDAQ	LOCO	Fri, Oct 16, 2020	17.85	18.16	17.22	17.32
1569	NASDAQ	LOCO	Thu, Oct 15, 2020	17.38	18.38	16.97	17.95
1568	NASDAQ	LOCO	Wed, Oct 14, 2020	17.57	17.90	17.41	17.45
1567	NASDAQ	LOCO	Tue, Oct 13, 2020	17.67	17.67	17.31	17.48
1566	NASDAQ	LOCO	Mon, Oct 12, 2020	17.87	18.09	16.98	17.80
1565	NASDAQ	LOCO	Fri, Oct 9, 2020	17.52	17.95	17.50	17.87
1564	NASDAQ	LOCO	Thu, Oct 8, 2020	16.95	17.48	16.67	17.34
1563	NASDAQ	LOCO	Wed, Oct 7, 2020	16.46	16.91	16.29	16.88
1562	NASDAQ	LOCO	Tue, Oct 6, 2020	16.33	16.74	16.33	16.38
1561	NASDAQ	LOCO	Mon, Oct 5, 2020	16.47	16.89	16.19	16.34
1560	NASDAQ	LOCO	Fri, Oct 2, 2020	15.98	16.45	15.89	16.36
1559	NASDAQ	LOCO	Thu, Oct 1, 2020	16.22	16.45	16.06	16.30
1558	NASDAQ	LOCO	Wed, Sep 30, 2020	16.29	16.66	16.02	16.20
1557	NASDAQ	LOCO	Tue, Sep 29, 2020	15.79	16.25	15.62	16.17
1556	NASDAQ	LOCO	Mon, Sep 28, 2020	15.63	16.01	15.57	15.88
1555	NASDAQ	LOCO	Fri, Sep 25, 2020	15.42	15.60	15.16	15.44
1554	NASDAQ	LOCO	Thu, Sep 24, 2020	15.49	15.84	15.28	15.42
1553	NASDAQ	LOCO	Wed, Sep 23, 2020	15.91	16.08	15.46	15.50
1552	NASDAQ	LOCO	Tue, Sep 22, 2020	15.45	15.96	15.24	15.89
1551	NASDAQ	LOCO	Mon, Sep 21, 2020	15.41	15.46	14.85	15.41
1550	NASDAQ	LOCO	Fri, Sep 18, 2020	15.91	15.91	15.35	15.68
1549	NASDAQ	LOCO	Thu, Sep 17, 2020	16.26	16.34	15.69	15.84
1548	NASDAQ	LOCO	Wed, Sep 16, 2020	16.48	16.60	16.19	16.37
1547	NASDAQ	LOCO	Tue, Sep 15, 2020	16.39	16.58	16.21	16.40
1546	NASDAQ	LOCO	Mon, Sep 14, 2020	16.39	16.43	15.96	16.35
1545	NASDAQ	LOCO	Fri, Sep 11, 2020	17.52	17.70	16.15	16.37
1544	NASDAQ	LOCO	Thu, Sep 10, 2020	17.36	17.94	17.36	17.52
1543	NASDAQ	LOCO	Wed, Sep 9, 2020	17.31	17.50	17.00	17.35
1542	NASDAQ	LOCO	Tue, Sep 8, 2020	18.12	18.12	17.23	17.26
1541	NASDAQ	LOCO	Fri, Sep 4, 2020	18.34	18.43	17.83	18.21
1540	NASDAQ	LOCO	Thu, Sep 3, 2020	18.12	18.56	17.95	18.10
1539	NASDAQ	LOCO	Wed, Sep 2, 2020	18.05	18.33	17.87	18.30
1538	NASDAQ	LOCO	Tue, Sep 1, 2020	17.76	18.18	17.57	18.09
1537	NASDAQ	LOCO	Mon, Aug 31, 2020	18.21	18.21	17.63	17.87
1536	NASDAQ	LOCO	Fri, Aug 28, 2020	17.70	18.39	17.70	18.28
1535	NASDAQ	LOCO	Thu, Aug 27, 2020	17.38	17.97	17.36	17.65
1534	NASDAQ	LOCO	Wed, Aug 26, 2020	17.15	17.41	17.02	17.28
1533	NASDAQ	LOCO	Tue, Aug 25, 2020	16.95	17.25	16.87	17.11
1532	NASDAQ	LOCO	Mon, Aug 24, 2020	17.04	17.29	16.57	16.89
1531	NASDAQ	LOCO	Fri, Aug 21, 2020	16.90	17.07	16.56	16.87
1530	NASDAQ	LOCO	Thu, Aug 20, 2020	16.66	17.05	16.60	16.89
1529	NASDAQ	LOCO	Wed, Aug 19, 2020	17.28	17.49	16.72	16.81
1528	NASDAQ	LOCO	Tue, Aug 18, 2020	17.24	17.39	16.88	17.28
1527	NASDAQ	LOCO	Mon, Aug 17, 2020	17.37	17.48	17.01	17.23
1526	NASDAQ	LOCO	Fri, Aug 14, 2020	17.54	17.54	17.16	17.32
1525	NASDAQ	LOCO	Thu, Aug 13, 2020	17.10	17.77	17.03	17.47
1524	NASDAQ	LOCO	Wed, Aug 12, 2020	17.28	17.29	16.81	17.01
1523	NASDAQ	LOCO	Tue, Aug 11, 2020	17.00	17.58	16.82	17.11
1522	NASDAQ	LOCO	Mon, Aug 10, 2020	17.49	17.69	16.82	16.87
1521	NASDAQ	LOCO	Fri, Aug 7, 2020	17.53	17.68	17.26	17.42
1520	NASDAQ	LOCO	Thu, Aug 6, 2020	17.31	17.70	17.15	17.45
1519	NASDAQ	LOCO	Wed, Aug 5, 2020	17.41	17.47	17.04	17.21
1518	NASDAQ	LOCO	Tue, Aug 4, 2020	17.84	17.99	16.87	17.24
1517	NASDAQ	LOCO	Mon, Aug 3, 2020	19.78	19.90	17.61	17.74
1516	NASDAQ	LOCO	Fri, Jul 31, 2020	17.62	19.83	17.26	19.76
1515	NASDAQ	LOCO	Thu, Jul 30, 2020	16.85	17.37	16.60	17.20
1514	NASDAQ	LOCO	Wed, Jul 29, 2020	15.97	17.04	15.88	17.03
1513	NASDAQ	LOCO	Tue, Jul 28, 2020	15.90	16.14	15.79	15.89
1512	NASDAQ	LOCO	Mon, Jul 27, 2020	16.14	16.37	15.95	15.96
1511	NASDAQ	LOCO	Fri, Jul 24, 2020	15.74	16.17	15.62	16.10
1510	NASDAQ	LOCO	Thu, Jul 23, 2020	15.81	16.13	15.59	15.76
1509	NASDAQ	LOCO	Wed, Jul 22, 2020	15.50	15.94	15.46	15.85
1508	NASDAQ	LOCO	Tue, Jul 21, 2020	15.77	15.93	15.56	15.64
1507	NASDAQ	LOCO	Mon, Jul 20, 2020	15.51	15.71	15.36	15.56
1506	NASDAQ	LOCO	Fri, Jul 17, 2020	15.38	15.72	15.25	15.59
1505	NASDAQ	LOCO	Thu, Jul 16, 2020	15.20	15.44	14.98	15.43
1504	NASDAQ	LOCO	Wed, Jul 15, 2020	14.80	15.35	14.66	15.33
1503	NASDAQ	LOCO	Tue, Jul 14, 2020	14.34	14.60	14.25	14.46
1502	NASDAQ	LOCO	Mon, Jul 13, 2020	14.54	15.09	14.25	14.30
1501	NASDAQ	LOCO	Fri, Jul 10, 2020	14.58	14.59	14.06	14.41
1500	NASDAQ	LOCO	Thu, Jul 9, 2020	15.01	15.34	14.46	14.63
1499	NASDAQ	LOCO	Wed, Jul 8, 2020	14.95	15.18	14.77	15.03
1498	NASDAQ	LOCO	Tue, Jul 7, 2020	14.95	15.31	14.81	14.98
1497	NASDAQ	LOCO	Mon, Jul 6, 2020	15.14	15.23	14.83	15.14
1496	NASDAQ	LOCO	Thu, Jul 2, 2020	15.10	15.11	14.63	14.91
1495	NASDAQ	LOCO	Wed, Jul 1, 2020	14.79	15.06	14.61	14.83
1494	NASDAQ	LOCO	Tue, Jun 30, 2020	14.53	14.81	14.47	14.76
1493	NASDAQ	LOCO	Mon, Jun 29, 2020	14.34	14.88	14.21	14.64
1492	NASDAQ	LOCO	Fri, Jun 26, 2020	14.14	14.37	13.70	14.12
1491	NASDAQ	LOCO	Thu, Jun 25, 2020	14.41	14.58	13.98	14.23
1490	NASDAQ	LOCO	Wed, Jun 24, 2020	14.72	14.72	14.19	14.45
1489	NASDAQ	LOCO	Tue, Jun 23, 2020	14.71	15.07	14.59	14.97
1488	NASDAQ	LOCO	Mon, Jun 22, 2020	14.46	14.60	14.16	14.54
1487	NASDAQ	LOCO	Fri, Jun 19, 2020	15.31	15.45	14.57	14.59
1486	NASDAQ	LOCO	Thu, Jun 18, 2020	15.30	15.44	15.04	15.18
1485	NASDAQ	LOCO	Wed, Jun 17, 2020	14.71	15.94	14.49	15.28
1484	NASDAQ	LOCO	Tue, Jun 16, 2020	15.39	15.39	14.64	14.71
1483	NASDAQ	LOCO	Mon, Jun 15, 2020	13.91	14.99	13.91	14.64
1482	NASDAQ	LOCO	Fri, Jun 12, 2020	15.12	15.27	14.21	14.43
1481	NASDAQ	LOCO	Thu, Jun 11, 2020	14.20	14.64	14.00	14.60
1480	NASDAQ	LOCO	Wed, Jun 10, 2020	15.85	15.91	15.05	15.23
1479	NASDAQ	LOCO	Tue, Jun 9, 2020	15.81	16.08	15.50	15.91
1478	NASDAQ	LOCO	Mon, Jun 8, 2020	16.38	16.55	15.83	16.21
1477	NASDAQ	LOCO	Fri, Jun 5, 2020	15.55	16.58	15.38	16.24
1476	NASDAQ	LOCO	Thu, Jun 4, 2020	14.64	15.28	14.63	15.15
1475	NASDAQ	LOCO	Wed, Jun 3, 2020	14.80	15.40	14.53	14.66
1474	NASDAQ	LOCO	Tue, Jun 2, 2020	14.04	14.64	13.99	14.63
1473	NASDAQ	LOCO	Mon, Jun 1, 2020	13.99	14.22	13.81	13.90
1472	NASDAQ	LOCO	Fri, May 29, 2020	13.64	14.04	13.53	13.87
1471	NASDAQ	LOCO	Thu, May 28, 2020	14.30	14.30	13.67	13.83
1470	NASDAQ	LOCO	Wed, May 27, 2020	14.09	14.33	13.72	14.15
1469	NASDAQ	LOCO	Tue, May 26, 2020	13.76	14.08	13.56	13.80
1468	NASDAQ	LOCO	Fri, May 22, 2020	13.54	13.70	13.28	13.57
1467	NASDAQ	LOCO	Thu, May 21, 2020	13.39	13.71	13.17	13.49
1466	NASDAQ	LOCO	Wed, May 20, 2020	13.43	13.46	13.16	13.37
1465	NASDAQ	LOCO	Tue, May 19, 2020	13.04	13.48	12.74	13.12
1464	NASDAQ	LOCO	Mon, May 18, 2020	13.38	13.61	12.58	13.06
1463	NASDAQ	LOCO	Fri, May 15, 2020	12.51	13.08	12.39	13.03
1462	NASDAQ	LOCO	Thu, May 14, 2020	12.21	12.68	11.96	12.60
1461	NASDAQ	LOCO	Wed, May 13, 2020	13.14	13.14	12.38	12.53
1460	NASDAQ	LOCO	Tue, May 12, 2020	13.72	13.81	13.28	13.28
1459	NASDAQ	LOCO	Mon, May 11, 2020	13.59	13.95	13.43	13.64
1458	NASDAQ	LOCO	Fri, May 8, 2020	13.00	13.88	12.84	13.87
1457	NASDAQ	LOCO	Thu, May 7, 2020	13.13	13.13	12.51	12.83
1456	NASDAQ	LOCO	Wed, May 6, 2020	12.52	13.07	12.48	12.72
1455	NASDAQ	LOCO	Tue, May 5, 2020	13.38	13.44	12.28	12.46
1454	NASDAQ	LOCO	Mon, May 4, 2020	13.39	13.70	12.89	13.10
1453	NASDAQ	LOCO	Fri, May 1, 2020	12.82	14.70	12.36	13.65
1452	NASDAQ	LOCO	Thu, Apr 30, 2020	12.25	12.48	11.93	12.23
1451	NASDAQ	LOCO	Wed, Apr 29, 2020	12.24	12.65	12.01	12.37
1450	NASDAQ	LOCO	Tue, Apr 28, 2020	11.35	12.18	11.25	11.69
1449	NASDAQ	LOCO	Mon, Apr 27, 2020	10.94	11.32	10.92	11.04
1448	NASDAQ	LOCO	Fri, Apr 24, 2020	10.85	10.89	10.46	10.80
1447	NASDAQ	LOCO	Thu, Apr 23, 2020	11.11	11.24	10.64	10.80
1446	NASDAQ	LOCO	Wed, Apr 22, 2020	10.80	11.07	10.45	11.00
1445	NASDAQ	LOCO	Tue, Apr 21, 2020	10.08	10.70	10.08	10.59
1444	NASDAQ	LOCO	Mon, Apr 20, 2020	10.73	10.97	10.39	10.46
1443	NASDAQ	LOCO	Fri, Apr 17, 2020	10.36	10.85	10.14	10.75
1442	NASDAQ	LOCO	Thu, Apr 16, 2020	10.19	10.29	9.88	10.21
1441	NASDAQ	LOCO	Wed, Apr 15, 2020	10.39	10.58	10.07	10.22
1440	NASDAQ	LOCO	Tue, Apr 14, 2020	10.89	11.19	10.44	10.68
1439	NASDAQ	LOCO	Mon, Apr 13, 2020	11.16	11.16	10.36	10.61
1438	NASDAQ	LOCO	Thu, Apr 9, 2020	9.57	11.66	9.56	11.16
1437	NASDAQ	LOCO	Wed, Apr 8, 2020	8.95	9.38	8.78	9.20
1436	NASDAQ	LOCO	Tue, Apr 7, 2020	9.03	9.38	8.46	8.72
1435	NASDAQ	LOCO	Mon, Apr 6, 2020	8.36	8.57	8.02	8.54
1434	NASDAQ	LOCO	Fri, Apr 3, 2020	8.49	8.49	7.38	7.82
1433	NASDAQ	LOCO	Thu, Apr 2, 2020	8.08	8.49	7.99	8.25
1432	NASDAQ	LOCO	Wed, Apr 1, 2020	8.62	8.65	7.95	8.12
1431	NASDAQ	LOCO	Tue, Mar 31, 2020	8.05	8.64	8.02	8.45
1430	NASDAQ	LOCO	Mon, Mar 30, 2020	7.95	8.07	7.50	8.04
1429	NASDAQ	LOCO	Fri, Mar 27, 2020	8.85	8.85	7.57	7.95
1428	NASDAQ	LOCO	Thu, Mar 26, 2020	9.83	10.15	8.37	8.85
1427	NASDAQ	LOCO	Wed, Mar 25, 2020	9.19	10.54	9.07	9.75
1426	NASDAQ	LOCO	Tue, Mar 24, 2020	8.37	9.16	8.24	9.13
1425	NASDAQ	LOCO	Mon, Mar 23, 2020	7.95	8.16	7.32	7.96
1424	NASDAQ	LOCO	Fri, Mar 20, 2020	8.41	8.74	7.47	7.88
1423	NASDAQ	LOCO	Thu, Mar 19, 2020	6.72	8.38	6.47	8.27
1422	NASDAQ	LOCO	Wed, Mar 18, 2020	7.16	7.41	6.15	6.76
1421	NASDAQ	LOCO	Tue, Mar 17, 2020	8.51	8.75	7.33	7.59
1420	NASDAQ	LOCO	Mon, Mar 16, 2020	8.64	8.82	8.23	8.37
1419	NASDAQ	LOCO	Fri, Mar 13, 2020	9.56	9.78	8.89	9.42
1418	NASDAQ	LOCO	Thu, Mar 12, 2020	8.96	10.15	8.53	9.22
1417	NASDAQ	LOCO	Wed, Mar 11, 2020	10.27	10.27	9.69	9.90
1416	NASDAQ	LOCO	Tue, Mar 10, 2020	10.89	10.89	9.94	10.53
1415	NASDAQ	LOCO	Mon, Mar 9, 2020	10.94	11.00	10.49	10.60
1414	NASDAQ	LOCO	Fri, Mar 6, 2020	12.31	12.56	11.30	11.71
1413	NASDAQ	LOCO	Thu, Mar 5, 2020	13.24	13.24	11.73	11.86
1412	NASDAQ	LOCO	Wed, Mar 4, 2020	13.19	13.37	12.90	13.36
1411	NASDAQ	LOCO	Tue, Mar 3, 2020	13.03	13.04	12.62	12.83
1410	NASDAQ	LOCO	Mon, Mar 2, 2020	12.93	13.16	12.50	13.07
1409	NASDAQ	LOCO	Fri, Feb 28, 2020	12.82	13.08	12.54	12.90
1408	NASDAQ	LOCO	Thu, Feb 27, 2020	13.26	13.51	12.63	13.18
1407	NASDAQ	LOCO	Wed, Feb 26, 2020	13.69	14.11	13.38	13.56
1406	NASDAQ	LOCO	Tue, Feb 25, 2020	14.69	14.69	13.69	13.71
1405	NASDAQ	LOCO	Mon, Feb 24, 2020	14.43	14.83	14.43	14.70
1404	NASDAQ	LOCO	Fri, Feb 21, 2020	15.24	15.24	14.59	14.81
1403	NASDAQ	LOCO	Thu, Feb 20, 2020	15.09	15.42	14.88	15.24
1402	NASDAQ	LOCO	Wed, Feb 19, 2020	14.85	15.23	14.77	15.09
1401	NASDAQ	LOCO	Tue, Feb 18, 2020	14.24	14.92	14.21	14.85
1400	NASDAQ	LOCO	Fri, Feb 14, 2020	14.25	14.53	14.19	14.28
1399	NASDAQ	LOCO	Thu, Feb 13, 2020	14.27	14.38	14.15	14.26
1398	NASDAQ	LOCO	Wed, Feb 12, 2020	14.45	14.49	14.25	14.36
1397	NASDAQ	LOCO	Tue, Feb 11, 2020	14.20	14.59	14.12	14.37
1396	NASDAQ	LOCO	Mon, Feb 10, 2020	14.01	14.25	13.99	14.18
1395	NASDAQ	LOCO	Fri, Feb 7, 2020	14.09	14.22	13.99	14.03
1394	NASDAQ	LOCO	Thu, Feb 6, 2020	14.19	14.39	13.97	14.14
1393	NASDAQ	LOCO	Wed, Feb 5, 2020	13.91	14.25	13.77	14.18
1392	NASDAQ	LOCO	Tue, Feb 4, 2020	13.60	14.00	13.60	13.82
1391	NASDAQ	LOCO	Mon, Feb 3, 2020	13.77	13.89	13.50	13.54
1390	NASDAQ	LOCO	Fri, Jan 31, 2020	13.88	13.90	13.72	13.78
1389	NASDAQ	LOCO	Thu, Jan 30, 2020	13.75	13.91	13.62	13.89
1388	NASDAQ	LOCO	Wed, Jan 29, 2020	14.12	14.18	13.84	13.86
1387	NASDAQ	LOCO	Tue, Jan 28, 2020	14.54	14.61	14.15	14.18
1386	NASDAQ	LOCO	Mon, Jan 27, 2020	14.40	14.61	14.35	14.48
1385	NASDAQ	LOCO	Fri, Jan 24, 2020	14.79	15.13	14.41	14.51
1384	NASDAQ	LOCO	Thu, Jan 23, 2020	14.54	14.82	14.50	14.75
1383	NASDAQ	LOCO	Wed, Jan 22, 2020	14.59	14.70	14.53	14.61
1382	NASDAQ	LOCO	Tue, Jan 21, 2020	14.74	14.81	14.50	14.56
1381	NASDAQ	LOCO	Fri, Jan 17, 2020	14.70	14.96	14.68	14.87
1380	NASDAQ	LOCO	Thu, Jan 16, 2020	14.90	15.00	14.64	14.69
1379	NASDAQ	LOCO	Wed, Jan 15, 2020	14.87	15.07	14.71	14.80
1378	NASDAQ	LOCO	Tue, Jan 14, 2020	14.74	14.95	14.60	14.87
1377	NASDAQ	LOCO	Mon, Jan 13, 2020	14.93	14.96	14.70	14.86
1376	NASDAQ	LOCO	Fri, Jan 10, 2020	15.06	15.12	14.85	14.96
1375	NASDAQ	LOCO	Thu, Jan 9, 2020	15.08	15.43	15.04	15.08
1374	NASDAQ	LOCO	Wed, Jan 8, 2020	15.01	15.21	14.95	15.08
1373	NASDAQ	LOCO	Tue, Jan 7, 2020	15.32	15.40	14.98	15.05
1372	NASDAQ	LOCO	Mon, Jan 6, 2020	14.88	15.39	14.85	15.31
1371	NASDAQ	LOCO	Fri, Jan 3, 2020	14.84	15.18	14.75	15.02
1370	NASDAQ	LOCO	Thu, Jan 2, 2020	15.16	15.25	14.76	15.04
1369	NASDAQ	LOCO	Tue, Dec 31, 2019	14.97	15.42	14.97	15.14
1368	NASDAQ	LOCO	Mon, Dec 30, 2019	14.86	15.08	14.75	14.97
1367	NASDAQ	LOCO	Fri, Dec 27, 2019	15.08	15.14	14.76	14.86
1366	NASDAQ	LOCO	Thu, Dec 26, 2019	15.08	15.23	15.02	15.05
1365	NASDAQ	LOCO	Tue, Dec 24, 2019	15.21	15.30	14.96	15.05
1364	NASDAQ	LOCO	Mon, Dec 23, 2019	15.16	15.29	15.04	15.21
1363	NASDAQ	LOCO	Fri, Dec 20, 2019	15.37	15.44	15.10	15.17
1362	NASDAQ	LOCO	Thu, Dec 19, 2019	15.37	15.62	15.22	15.39
1361	NASDAQ	LOCO	Wed, Dec 18, 2019	15.33	15.44	15.11	15.37
1360	NASDAQ	LOCO	Tue, Dec 17, 2019	15.12	15.35	15.01	15.32
1359	NASDAQ	LOCO	Mon, Dec 16, 2019	15.39	15.45	15.08	15.18
1358	NASDAQ	LOCO	Fri, Dec 13, 2019	15.44	15.44	15.12	15.35
1357	NASDAQ	LOCO	Thu, Dec 12, 2019	15.41	15.64	15.38	15.41
1356	NASDAQ	LOCO	Wed, Dec 11, 2019	15.54	15.69	15.18	15.38
1355	NASDAQ	LOCO	Tue, Dec 10, 2019	15.95	15.95	15.53	15.66
1354	NASDAQ	LOCO	Mon, Dec 9, 2019	16.01	16.13	15.91	15.96
1353	NASDAQ	LOCO	Fri, Dec 6, 2019	15.91	16.08	15.82	15.98
1352	NASDAQ	LOCO	Thu, Dec 5, 2019	16.03	16.20	15.74	15.83
1351	NASDAQ	LOCO	Wed, Dec 4, 2019	16.21	16.21	15.82	15.98
1350	NASDAQ	LOCO	Tue, Dec 3, 2019	16.08	16.21	15.79	16.16
1349	NASDAQ	LOCO	Mon, Dec 2, 2019	16.14	16.32	15.94	16.23
1348	NASDAQ	LOCO	Fri, Nov 29, 2019	16.42	16.53	16.05	16.12
1347	NASDAQ	LOCO	Wed, Nov 27, 2019	15.88	16.65	15.85	16.43
1346	NASDAQ	LOCO	Tue, Nov 26, 2019	15.37	15.91	15.37	15.87
1345	NASDAQ	LOCO	Mon, Nov 25, 2019	15.34	15.87	15.20	15.86
1344	NASDAQ	LOCO	Fri, Nov 22, 2019	14.92	15.31	14.92	15.28
1343	NASDAQ	LOCO	Thu, Nov 21, 2019	15.18	15.22	14.79	14.95
1342	NASDAQ	LOCO	Wed, Nov 20, 2019	14.98	15.41	14.88	15.08
1341	NASDAQ	LOCO	Tue, Nov 19, 2019	15.26	15.26	14.67	14.87
1340	NASDAQ	LOCO	Mon, Nov 18, 2019	14.62	15.28	14.62	15.26
1339	NASDAQ	LOCO	Fri, Nov 15, 2019	14.65	14.72	14.34	14.59
1338	NASDAQ	LOCO	Thu, Nov 14, 2019	14.83	14.83	14.45	14.55
1337	NASDAQ	LOCO	Wed, Nov 13, 2019	14.95	15.04	14.70	14.79
1336	NASDAQ	LOCO	Tue, Nov 12, 2019	14.63	14.99	14.55	14.92
1335	NASDAQ	LOCO	Mon, Nov 11, 2019	14.73	14.80	14.52	14.70
1334	NASDAQ	LOCO	Fri, Nov 8, 2019	14.95	15.05	14.70	14.77
1333	NASDAQ	LOCO	Thu, Nov 7, 2019	14.98	15.00	14.62	14.96
1332	NASDAQ	LOCO	Wed, Nov 6, 2019	15.25	15.44	14.80	14.94
1331	NASDAQ	LOCO	Tue, Nov 5, 2019	14.42	15.24	14.41	15.22
1330	NASDAQ	LOCO	Mon, Nov 4, 2019	14.97	15.05	14.43	14.50
1329	NASDAQ	LOCO	Fri, Nov 1, 2019	13.00	15.31	12.84	15.00
1328	NASDAQ	LOCO	Thu, Oct 31, 2019	11.75	11.80	11.56	11.62
1327	NASDAQ	LOCO	Wed, Oct 30, 2019	11.75	11.81	11.51	11.74
1326	NASDAQ	LOCO	Tue, Oct 29, 2019	11.86	11.89	11.69	11.82
1325	NASDAQ	LOCO	Mon, Oct 28, 2019	12.25	12.29	11.77	11.78
1324	NASDAQ	LOCO	Fri, Oct 25, 2019	12.04	12.22	12.04	12.21
1323	NASDAQ	LOCO	Thu, Oct 24, 2019	12.06	12.11	11.95	12.05
1322	NASDAQ	LOCO	Wed, Oct 23, 2019	12.06	12.10	11.75	12.06
1321	NASDAQ	LOCO	Tue, Oct 22, 2019	11.91	12.08	11.74	12.06
1320	NASDAQ	LOCO	Mon, Oct 21, 2019	12.02	12.19	11.90	11.98
1319	NASDAQ	LOCO	Fri, Oct 18, 2019	11.80	12.02	11.80	11.88
1318	NASDAQ	LOCO	Thu, Oct 17, 2019	11.87	12.03	11.75	11.83
1317	NASDAQ	LOCO	Wed, Oct 16, 2019	11.56	11.88	11.53	11.82
1316	NASDAQ	LOCO	Tue, Oct 15, 2019	11.43	11.60	11.32	11.56
1315	NASDAQ	LOCO	Mon, Oct 14, 2019	11.54	11.68	11.30	11.44
1314	NASDAQ	LOCO	Fri, Oct 11, 2019	11.41	11.74	11.41	11.63
1313	NASDAQ	LOCO	Thu, Oct 10, 2019	11.19	11.31	11.02	11.28
1312	NASDAQ	LOCO	Wed, Oct 9, 2019	11.58	11.63	11.12	11.14
1311	NASDAQ	LOCO	Tue, Oct 8, 2019	11.16	11.61	11.14	11.52
1310	NASDAQ	LOCO	Mon, Oct 7, 2019	11.24	11.39	11.19	11.23
1309	NASDAQ	LOCO	Fri, Oct 4, 2019	10.90	11.26	10.82	11.24
1308	NASDAQ	LOCO	Thu, Oct 3, 2019	11.02	11.06	10.79	10.90
1307	NASDAQ	LOCO	Wed, Oct 2, 2019	11.03	11.06	10.89	11.01
1306	NASDAQ	LOCO	Tue, Oct 1, 2019	10.98	11.12	10.94	11.06
1305	NASDAQ	LOCO	Mon, Sep 30, 2019	10.92	11.02	10.75	10.96
1304	NASDAQ	LOCO	Fri, Sep 27, 2019	10.88	11.09	10.73	10.93
1303	NASDAQ	LOCO	Thu, Sep 26, 2019	11.06	11.11	10.78	10.91
1302	NASDAQ	LOCO	Wed, Sep 25, 2019	11.27	11.37	11.08	11.08
1301	NASDAQ	LOCO	Tue, Sep 24, 2019	11.29	11.37	11.11	11.26
1300	NASDAQ	LOCO	Mon, Sep 23, 2019	11.24	11.47	11.24	11.28
1299	NASDAQ	LOCO	Fri, Sep 20, 2019	11.11	11.34	11.09	11.33
1298	NASDAQ	LOCO	Thu, Sep 19, 2019	11.21	11.25	11.04	11.10
1297	NASDAQ	LOCO	Wed, Sep 18, 2019	11.50	11.55	11.06	11.21
1296	NASDAQ	LOCO	Tue, Sep 17, 2019	11.75	11.76	11.43	11.48
1295	NASDAQ	LOCO	Mon, Sep 16, 2019	11.68	11.95	11.58	11.71
1294	NASDAQ	LOCO	Fri, Sep 13, 2019	11.85	12.02	11.61	11.68
1293	NASDAQ	LOCO	Thu, Sep 12, 2019	11.69	11.90	11.60	11.81
1292	NASDAQ	LOCO	Wed, Sep 11, 2019	11.27	11.75	11.20	11.67
1291	NASDAQ	LOCO	Tue, Sep 10, 2019	11.12	11.31	11.02	11.29
1290	NASDAQ	LOCO	Mon, Sep 9, 2019	10.78	11.16	10.65	11.11
1289	NASDAQ	LOCO	Fri, Sep 6, 2019	10.62	10.85	10.52	10.73
1288	NASDAQ	LOCO	Thu, Sep 5, 2019	10.44	10.73	10.34	10.59
1287	NASDAQ	LOCO	Wed, Sep 4, 2019	10.05	10.36	10.05	10.29
1286	NASDAQ	LOCO	Tue, Sep 3, 2019	10.17	10.33	9.97	10.05
1285	NASDAQ	LOCO	Fri, Aug 30, 2019	10.31	10.32	10.17	10.21
1284	NASDAQ	LOCO	Thu, Aug 29, 2019	10.02	10.39	10.02	10.25
1283	NASDAQ	LOCO	Wed, Aug 28, 2019	9.74	10.07	9.72	9.97
1282	NASDAQ	LOCO	Tue, Aug 27, 2019	9.97	9.97	9.75	9.75
1281	NASDAQ	LOCO	Mon, Aug 26, 2019	9.90	9.99	9.83	9.92
1280	NASDAQ	LOCO	Fri, Aug 23, 2019	9.95	10.10	9.83	9.84
1279	NASDAQ	LOCO	Thu, Aug 22, 2019	9.81	10.10	9.81	9.97
1278	NASDAQ	LOCO	Wed, Aug 21, 2019	10.03	10.06	9.81	9.87
1277	NASDAQ	LOCO	Tue, Aug 20, 2019	9.87	10.00	9.71	9.95
1276	NASDAQ	LOCO	Mon, Aug 19, 2019	10.07	10.12	9.87	9.90
1275	NASDAQ	LOCO	Fri, Aug 16, 2019	9.85	10.05	9.73	9.98
1274	NASDAQ	LOCO	Thu, Aug 15, 2019	10.40	10.40	9.80	9.82
1273	NASDAQ	LOCO	Wed, Aug 14, 2019	10.67	10.70	10.33	10.38
1272	NASDAQ	LOCO	Tue, Aug 13, 2019	10.95	11.04	10.63	10.78
1271	NASDAQ	LOCO	Mon, Aug 12, 2019	10.71	11.06	10.68	10.94
1270	NASDAQ	LOCO	Fri, Aug 9, 2019	11.06	11.06	10.69	10.72
1269	NASDAQ	LOCO	Thu, Aug 8, 2019	11.07	11.33	11.06	11.10
1268	NASDAQ	LOCO	Wed, Aug 7, 2019	11.02	11.12	10.85	11.06
1267	NASDAQ	LOCO	Tue, Aug 6, 2019	10.91	11.26	10.91	11.00
1266	NASDAQ	LOCO	Mon, Aug 5, 2019	10.95	11.06	10.52	10.94
1265	NASDAQ	LOCO	Fri, Aug 2, 2019	10.37	11.40	10.25	11.10
1264	NASDAQ	LOCO	Thu, Aug 1, 2019	9.84	10.10	9.78	9.79
1263	NASDAQ	LOCO	Wed, Jul 31, 2019	9.81	10.01	9.60	9.84
1262	NASDAQ	LOCO	Tue, Jul 30, 2019	10.01	10.10	9.79	9.90
1261	NASDAQ	LOCO	Mon, Jul 29, 2019	10.13	10.22	9.92	10.04
1260	NASDAQ	LOCO	Fri, Jul 26, 2019	10.23	10.30	10.05	10.15
1259	NASDAQ	LOCO	Thu, Jul 25, 2019	10.31	10.40	10.08	10.19
1258	NASDAQ	LOCO	Wed, Jul 24, 2019	10.20	10.38	10.08	10.32
1257	NASDAQ	LOCO	Tue, Jul 23, 2019	10.23	10.38	10.16	10.19
1256	NASDAQ	LOCO	Mon, Jul 22, 2019	10.26	10.29	10.10	10.20
1255	NASDAQ	LOCO	Fri, Jul 19, 2019	10.32	10.49	10.25	10.26
1254	NASDAQ	LOCO	Thu, Jul 18, 2019	10.27	10.48	10.23	10.34
1253	NASDAQ	LOCO	Wed, Jul 17, 2019	10.25	10.32	10.04	10.26
1252	NASDAQ	LOCO	Tue, Jul 16, 2019	10.39	10.42	10.24	10.25
1251	NASDAQ	LOCO	Mon, Jul 15, 2019	10.51	10.51	10.35	10.43
1250	NASDAQ	LOCO	Fri, Jul 12, 2019	10.43	10.53	10.31	10.49
1249	NASDAQ	LOCO	Thu, Jul 11, 2019	10.44	10.46	10.29	10.40
1248	NASDAQ	LOCO	Wed, Jul 10, 2019	10.57	10.57	10.32	10.46
1247	NASDAQ	LOCO	Tue, Jul 9, 2019	10.56	10.68	10.51	10.54
1246	NASDAQ	LOCO	Mon, Jul 8, 2019	10.63	10.74	10.49	10.60
1245	NASDAQ	LOCO	Fri, Jul 5, 2019	10.61	10.71	10.58	10.67
1244	NASDAQ	LOCO	Wed, Jul 3, 2019	10.42	10.69	10.42	10.62
1243	NASDAQ	LOCO	Tue, Jul 2, 2019	10.46	10.50	10.36	10.42
1242	NASDAQ	LOCO	Mon, Jul 1, 2019	10.72	10.79	10.41	10.48
1241	NASDAQ	LOCO	Fri, Jun 28, 2019	10.64	10.76	10.62	10.66
1240	NASDAQ	LOCO	Thu, Jun 27, 2019	10.40	10.63	10.36	10.58
1239	NASDAQ	LOCO	Wed, Jun 26, 2019	10.40	10.50	10.23	10.37
1238	NASDAQ	LOCO	Tue, Jun 25, 2019	10.46	10.54	10.30	10.39
1237	NASDAQ	LOCO	Mon, Jun 24, 2019	10.81	10.90	10.40	10.46
1236	NASDAQ	LOCO	Fri, Jun 21, 2019	10.95	11.18	10.71	10.78
1235	NASDAQ	LOCO	Thu, Jun 20, 2019	10.81	11.14	10.75	11.00
1234	NASDAQ	LOCO	Wed, Jun 19, 2019	10.93	10.96	10.68	10.78
1233	NASDAQ	LOCO	Tue, Jun 18, 2019	11.07	11.17	10.86	10.95
1232	NASDAQ	LOCO	Mon, Jun 17, 2019	11.17	11.17	11.02	11.06
1231	NASDAQ	LOCO	Fri, Jun 14, 2019	11.19	11.40	11.07	11.17
1230	NASDAQ	LOCO	Thu, Jun 13, 2019	11.31	11.41	11.12	11.15
1229	NASDAQ	LOCO	Wed, Jun 12, 2019	10.83	11.29	10.82	11.27
1228	NASDAQ	LOCO	Tue, Jun 11, 2019	10.97	11.13	10.86	10.87
1227	NASDAQ	LOCO	Mon, Jun 10, 2019	11.08	11.20	10.81	10.90
1226	NASDAQ	LOCO	Fri, Jun 7, 2019	11.16	11.25	11.02	11.03
1225	NASDAQ	LOCO	Thu, Jun 6, 2019	10.92	11.19	10.87	11.11
1224	NASDAQ	LOCO	Wed, Jun 5, 2019	10.84	10.98	10.70	10.95
1223	NASDAQ	LOCO	Tue, Jun 4, 2019	10.76	10.97	10.71	10.82
1222	NASDAQ	LOCO	Mon, Jun 3, 2019	10.41	10.70	10.34	10.69
1221	NASDAQ	LOCO	Fri, May 31, 2019	10.08	10.49	10.02	10.48
1220	NASDAQ	LOCO	Thu, May 30, 2019	10.43	10.60	10.39	10.50
1219	NASDAQ	LOCO	Wed, May 29, 2019	10.51	10.56	10.23	10.41
1218	NASDAQ	LOCO	Tue, May 28, 2019	10.84	10.99	10.52	10.53
1217	NASDAQ	LOCO	Fri, May 24, 2019	10.82	10.89	10.65	10.82
1216	NASDAQ	LOCO	Thu, May 23, 2019	11.05	11.14	10.67	10.75
1215	NASDAQ	LOCO	Wed, May 22, 2019	11.23	11.32	11.00	11.10
1214	NASDAQ	LOCO	Tue, May 21, 2019	11.10	11.27	11.04	11.24
1213	NASDAQ	LOCO	Mon, May 20, 2019	11.12	11.12	10.97	11.07
1212	NASDAQ	LOCO	Fri, May 17, 2019	11.13	11.30	11.08	11.11
1211	NASDAQ	LOCO	Thu, May 16, 2019	11.52	11.62	11.16	11.17
1210	NASDAQ	LOCO	Wed, May 15, 2019	11.38	11.61	11.25	11.55
1209	NASDAQ	LOCO	Tue, May 14, 2019	11.75	11.75	11.21	11.41
1208	NASDAQ	LOCO	Mon, May 13, 2019	11.77	11.78	11.49	11.74
1207	NASDAQ	LOCO	Fri, May 10, 2019	11.65	11.97	11.65	11.89
1206	NASDAQ	LOCO	Thu, May 9, 2019	11.50	11.79	11.39	11.74
1205	NASDAQ	LOCO	Wed, May 8, 2019	11.40	11.68	11.29	11.57
1204	NASDAQ	LOCO	Tue, May 7, 2019	11.64	11.69	11.40	11.47
1203	NASDAQ	LOCO	Mon, May 6, 2019	11.75	11.88	11.45	11.66
1202	NASDAQ	LOCO	Fri, May 3, 2019	12.31	12.40	11.05	11.79
1201	NASDAQ	LOCO	Thu, May 2, 2019	13.10	13.46	13.10	13.28
1200	NASDAQ	LOCO	Wed, May 1, 2019	12.81	13.16	12.69	13.11
1199	NASDAQ	LOCO	Tue, Apr 30, 2019	12.84	12.85	12.70	12.78
1198	NASDAQ	LOCO	Mon, Apr 29, 2019	12.64	12.85	12.61	12.85
1197	NASDAQ	LOCO	Fri, Apr 26, 2019	12.40	12.69	12.39	12.67
1196	NASDAQ	LOCO	Thu, Apr 25, 2019	12.56	12.56	12.27	12.40
1195	NASDAQ	LOCO	Wed, Apr 24, 2019	12.47	12.72	12.43	12.59
1194	NASDAQ	LOCO	Tue, Apr 23, 2019	12.26	12.52	12.21	12.43
1193	NASDAQ	LOCO	Mon, Apr 22, 2019	12.45	12.45	12.19	12.26
1192	NASDAQ	LOCO	Thu, Apr 18, 2019	12.39	12.48	12.23	12.45
1191	NASDAQ	LOCO	Wed, Apr 17, 2019	12.50	12.50	12.25	12.40
1190	NASDAQ	LOCO	Tue, Apr 16, 2019	12.60	12.71	12.44	12.54
1189	NASDAQ	LOCO	Mon, Apr 15, 2019	12.73	12.73	12.53	12.62
1188	NASDAQ	LOCO	Fri, Apr 12, 2019	12.59	12.74	12.57	12.69
1187	NASDAQ	LOCO	Thu, Apr 11, 2019	12.82	12.82	12.55	12.55
1186	NASDAQ	LOCO	Wed, Apr 10, 2019	12.59	12.81	12.51	12.77
1185	NASDAQ	LOCO	Tue, Apr 9, 2019	12.54	12.71	12.49	12.56
1184	NASDAQ	LOCO	Mon, Apr 8, 2019	12.55	12.72	12.50	12.59
1183	NASDAQ	LOCO	Fri, Apr 5, 2019	12.59	12.71	12.56	12.63
1182	NASDAQ	LOCO	Thu, Apr 4, 2019	12.28	12.62	12.28	12.59
1181	NASDAQ	LOCO	Wed, Apr 3, 2019	12.42	12.58	12.28	12.31
1180	NASDAQ	LOCO	Tue, Apr 2, 2019	12.55	12.56	12.07	12.37
1179	NASDAQ	LOCO	Mon, Apr 1, 2019	13.04	13.05	12.54	12.55
1178	NASDAQ	LOCO	Fri, Mar 29, 2019	13.02	13.05	12.91	13.01
1177	NASDAQ	LOCO	Thu, Mar 28, 2019	13.02	13.10	12.87	13.02
1176	NASDAQ	LOCO	Wed, Mar 27, 2019	12.85	13.04	12.85	13.00
1175	NASDAQ	LOCO	Tue, Mar 26, 2019	12.81	13.02	12.75	12.86
1174	NASDAQ	LOCO	Mon, Mar 25, 2019	12.74	12.88	12.59	12.80
1173	NASDAQ	LOCO	Fri, Mar 22, 2019	12.94	12.94	12.60	12.74
1172	NASDAQ	LOCO	Thu, Mar 21, 2019	12.85	13.10	12.79	12.96
1171	NASDAQ	LOCO	Wed, Mar 20, 2019	12.94	13.03	12.78	12.86
1170	NASDAQ	LOCO	Tue, Mar 19, 2019	13.02	13.02	12.75	13.00
1169	NASDAQ	LOCO	Mon, Mar 18, 2019	12.98	13.12	12.90	13.05
1168	NASDAQ	LOCO	Fri, Mar 15, 2019	12.65	12.87	12.60	12.85
1167	NASDAQ	LOCO	Thu, Mar 14, 2019	12.60	12.68	12.47	12.57
1166	NASDAQ	LOCO	Wed, Mar 13, 2019	12.88	13.00	12.51	12.57
1165	NASDAQ	LOCO	Tue, Mar 12, 2019	12.69	13.08	12.65	12.85
1164	NASDAQ	LOCO	Mon, Mar 11, 2019	12.49	12.80	12.40	12.61
1163	NASDAQ	LOCO	Fri, Mar 8, 2019	14.54	14.64	12.32	12.48
1162	NASDAQ	LOCO	Thu, Mar 7, 2019	14.90	15.08	14.70	15.05
1161	NASDAQ	LOCO	Wed, Mar 6, 2019	15.13	15.23	14.84	14.90
1160	NASDAQ	LOCO	Tue, Mar 5, 2019	15.03	15.19	14.94	15.12
1159	NASDAQ	LOCO	Mon, Mar 4, 2019	15.25	15.33	14.98	15.00
1158	NASDAQ	LOCO	Fri, Mar 1, 2019	15.23	15.35	15.10	15.23
1157	NASDAQ	LOCO	Thu, Feb 28, 2019	15.03	15.28	14.87	15.13
1156	NASDAQ	LOCO	Wed, Feb 27, 2019	14.73	15.20	14.47	15.04
1155	NASDAQ	LOCO	Tue, Feb 26, 2019	15.11	15.15	14.69	14.74
1154	NASDAQ	LOCO	Mon, Feb 25, 2019	15.25	15.34	15.09	15.11
1153	NASDAQ	LOCO	Fri, Feb 22, 2019	15.30	15.33	15.10	15.19
1152	NASDAQ	LOCO	Thu, Feb 21, 2019	15.30	15.44	15.18	15.30
1151	NASDAQ	LOCO	Wed, Feb 20, 2019	15.41	15.47	15.27	15.33
1150	NASDAQ	LOCO	Tue, Feb 19, 2019	15.22	15.72	15.22	15.43
1149	NASDAQ	LOCO	Fri, Feb 15, 2019	14.78	15.35	14.73	15.21
1148	NASDAQ	LOCO	Thu, Feb 14, 2019	14.98	15.11	14.59	14.69
1147	NASDAQ	LOCO	Wed, Feb 13, 2019	15.27	15.43	14.31	14.92
1146	NASDAQ	LOCO	Tue, Feb 12, 2019	15.78	16.00	15.27	15.30
1145	NASDAQ	LOCO	Mon, Feb 11, 2019	15.52	15.80	15.40	15.70
1144	NASDAQ	LOCO	Fri, Feb 8, 2019	15.54	15.67	15.37	15.52
1143	NASDAQ	LOCO	Thu, Feb 7, 2019	15.55	15.94	15.52	15.59
1142	NASDAQ	LOCO	Wed, Feb 6, 2019	15.94	16.04	15.58	15.59
1141	NASDAQ	LOCO	Tue, Feb 5, 2019	16.25	16.39	15.82	15.91
1140	NASDAQ	LOCO	Mon, Feb 4, 2019	16.20	16.27	15.92	16.24
1139	NASDAQ	LOCO	Fri, Feb 1, 2019	16.48	16.71	16.07	16.19
1138	NASDAQ	LOCO	Thu, Jan 31, 2019	16.43	16.62	16.25	16.49
1137	NASDAQ	LOCO	Wed, Jan 30, 2019	16.80	16.90	16.29	16.33
1136	NASDAQ	LOCO	Tue, Jan 29, 2019	17.42	17.42	16.67	16.81
1135	NASDAQ	LOCO	Mon, Jan 28, 2019	17.43	17.71	17.04	17.29
1134	NASDAQ	LOCO	Fri, Jan 25, 2019	18.01	18.25	17.29	17.43
1133	NASDAQ	LOCO	Thu, Jan 24, 2019	18.25	18.43	17.55	18.00
1132	NASDAQ	LOCO	Wed, Jan 23, 2019	17.77	18.47	17.75	18.44
1131	NASDAQ	LOCO	Tue, Jan 22, 2019	17.26	17.96	17.11	17.71
1130	NASDAQ	LOCO	Fri, Jan 18, 2019	16.78	17.30	16.72	17.23
1129	NASDAQ	LOCO	Thu, Jan 17, 2019	16.53	17.14	16.53	16.79
1128	NASDAQ	LOCO	Wed, Jan 16, 2019	16.48	16.83	16.42	16.60
1127	NASDAQ	LOCO	Tue, Jan 15, 2019	16.39	16.51	16.07	16.48
1126	NASDAQ	LOCO	Mon, Jan 14, 2019	16.20	16.42	16.09	16.32
1125	NASDAQ	LOCO	Fri, Jan 11, 2019	16.21	16.40	16.05	16.33
1124	NASDAQ	LOCO	Thu, Jan 10, 2019	15.95	16.33	15.82	16.33
1123	NASDAQ	LOCO	Wed, Jan 9, 2019	16.25	16.25	15.81	16.10
1122	NASDAQ	LOCO	Tue, Jan 8, 2019	16.00	16.33	15.59	16.19
1121	NASDAQ	LOCO	Mon, Jan 7, 2019	15.15	15.97	14.95	15.86
1120	NASDAQ	LOCO	Fri, Jan 4, 2019	14.80	15.35	14.72	15.13
1119	NASDAQ	LOCO	Thu, Jan 3, 2019	14.89	14.90	14.40	14.73
1118	NASDAQ	LOCO	Wed, Jan 2, 2019	14.92	15.03	14.60	14.96
1117	NASDAQ	LOCO	Mon, Dec 31, 2018	15.05	15.18	14.91	15.17
1116	NASDAQ	LOCO	Fri, Dec 28, 2018	14.86	15.32	14.74	15.07
1115	NASDAQ	LOCO	Thu, Dec 27, 2018	14.91	15.04	14.56	14.88
1114	NASDAQ	LOCO	Wed, Dec 26, 2018	14.40	15.12	14.38	15.10
1113	NASDAQ	LOCO	Mon, Dec 24, 2018	14.10	14.43	14.05	14.35
1112	NASDAQ	LOCO	Fri, Dec 21, 2018	14.30	14.73	14.18	14.27
1111	NASDAQ	LOCO	Thu, Dec 20, 2018	14.81	14.81	14.15	14.34
1110	NASDAQ	LOCO	Wed, Dec 19, 2018	14.89	15.15	14.71	14.86
1109	NASDAQ	LOCO	Tue, Dec 18, 2018	14.79	15.06	14.78	14.87
1108	NASDAQ	LOCO	Mon, Dec 17, 2018	15.01	15.09	14.59	14.68
1107	NASDAQ	LOCO	Fri, Dec 14, 2018	15.37	15.40	14.99	15.05
1106	NASDAQ	LOCO	Thu, Dec 13, 2018	15.06	15.55	15.00	15.44
1105	NASDAQ	LOCO	Wed, Dec 12, 2018	14.77	15.08	14.77	15.05
1104	NASDAQ	LOCO	Tue, Dec 11, 2018	15.02	15.16	14.58	14.75
1103	NASDAQ	LOCO	Mon, Dec 10, 2018	14.97	15.03	14.65	14.95
1102	NASDAQ	LOCO	Fri, Dec 7, 2018	15.16	15.35	14.84	15.03
1101	NASDAQ	LOCO	Thu, Dec 6, 2018	14.62	15.24	14.56	15.23
1100	NASDAQ	LOCO	Tue, Dec 4, 2018	15.08	15.32	14.70	14.76
1099	NASDAQ	LOCO	Mon, Dec 3, 2018	15.39	15.62	14.76	15.11
1098	NASDAQ	LOCO	Fri, Nov 30, 2018	15.78	15.78	15.08	15.27
1097	NASDAQ	LOCO	Thu, Nov 29, 2018	15.80	15.84	15.53	15.78
1096	NASDAQ	LOCO	Wed, Nov 28, 2018	15.65	15.84	15.40	15.81
1095	NASDAQ	LOCO	Tue, Nov 27, 2018	15.82	15.98	15.64	15.66
1094	NASDAQ	LOCO	Mon, Nov 26, 2018	15.99	16.07	15.74	15.76
1093	NASDAQ	LOCO	Fri, Nov 23, 2018	15.72	16.14	15.54	15.93
1092	NASDAQ	LOCO	Wed, Nov 21, 2018	15.61	15.95	15.52	15.76
1091	NASDAQ	LOCO	Tue, Nov 20, 2018	15.78	15.89	15.55	15.58
1090	NASDAQ	LOCO	Mon, Nov 19, 2018	15.85	16.00	15.61	15.95
1089	NASDAQ	LOCO	Fri, Nov 16, 2018	15.88	15.96	15.57	15.85
1088	NASDAQ	LOCO	Thu, Nov 15, 2018	16.18	16.23	15.66	15.89
1087	NASDAQ	LOCO	Wed, Nov 14, 2018	16.52	16.69	16.14	16.29
1086	NASDAQ	LOCO	Tue, Nov 13, 2018	16.79	16.89	16.30	16.44
1085	NASDAQ	LOCO	Mon, Nov 12, 2018	16.58	16.95	16.47	16.70
1084	NASDAQ	LOCO	Fri, Nov 9, 2018	16.08	16.65	15.81	16.58
1083	NASDAQ	LOCO	Thu, Nov 8, 2018	16.59	16.69	16.03	16.21
1082	NASDAQ	LOCO	Wed, Nov 7, 2018	16.70	16.85	16.20	16.57
1081	NASDAQ	LOCO	Tue, Nov 6, 2018	15.93	16.53	15.59	16.47
1080	NASDAQ	LOCO	Mon, Nov 5, 2018	15.24	16.36	15.22	15.82
1079	NASDAQ	LOCO	Fri, Nov 2, 2018	13.25	16.11	13.24	15.42
1078	NASDAQ	LOCO	Thu, Nov 1, 2018	12.50	12.78	12.39	12.65
1077	NASDAQ	LOCO	Wed, Oct 31, 2018	13.19	13.20	12.46	12.51
1076	NASDAQ	LOCO	Tue, Oct 30, 2018	13.38	13.46	12.95	13.07
1075	NASDAQ	LOCO	Mon, Oct 29, 2018	12.78	13.56	12.62	13.33
1074	NASDAQ	LOCO	Fri, Oct 26, 2018	12.80	12.87	12.56	12.69
1073	NASDAQ	LOCO	Thu, Oct 25, 2018	12.86	13.15	12.84	12.87
1072	NASDAQ	LOCO	Wed, Oct 24, 2018	12.90	13.01	12.74	12.87
1071	NASDAQ	LOCO	Tue, Oct 23, 2018	13.07	13.18	12.91	12.94
1070	NASDAQ	LOCO	Mon, Oct 22, 2018	13.07	13.29	13.03	13.17
1069	NASDAQ	LOCO	Fri, Oct 19, 2018	13.10	13.20	12.86	12.92
1068	NASDAQ	LOCO	Thu, Oct 18, 2018	13.13	13.23	12.94	13.10
1067	NASDAQ	LOCO	Wed, Oct 17, 2018	12.96	13.28	12.94	13.13
1066	NASDAQ	LOCO	Tue, Oct 16, 2018	12.68	13.13	12.61	13.03
1065	NASDAQ	LOCO	Mon, Oct 15, 2018	12.43	12.82	12.35	12.66
1064	NASDAQ	LOCO	Fri, Oct 12, 2018	12.43	12.51	12.31	12.48
1063	NASDAQ	LOCO	Thu, Oct 11, 2018	12.34	12.58	12.28	12.28
1062	NASDAQ	LOCO	Wed, Oct 10, 2018	12.62	12.81	12.45	12.46
1061	NASDAQ	LOCO	Tue, Oct 9, 2018	12.50	12.75	12.47	12.61
1060	NASDAQ	LOCO	Mon, Oct 8, 2018	12.31	12.49	12.26	12.47
1059	NASDAQ	LOCO	Fri, Oct 5, 2018	12.19	12.46	12.11	12.31
1058	NASDAQ	LOCO	Thu, Oct 4, 2018	12.34	12.34	12.04	12.21
1057	NASDAQ	LOCO	Wed, Oct 3, 2018	12.40	12.74	12.24	12.29
1056	NASDAQ	LOCO	Tue, Oct 2, 2018	12.27	12.40	12.06	12.09
1055	NASDAQ	LOCO	Mon, Oct 1, 2018	12.56	12.57	12.27	12.28
1054	NASDAQ	LOCO	Fri, Sep 28, 2018	12.35	12.60	12.35	12.55
1053	NASDAQ	LOCO	Thu, Sep 27, 2018	12.35	12.55	12.30	12.35
1052	NASDAQ	LOCO	Wed, Sep 26, 2018	12.40	12.60	12.30	12.45
1051	NASDAQ	LOCO	Tue, Sep 25, 2018	12.50	12.70	12.25	12.40
1050	NASDAQ	LOCO	Mon, Sep 24, 2018	12.65	12.65	12.30	12.50
1049	NASDAQ	LOCO	Fri, Sep 21, 2018	12.90	13.00	12.65	12.70
1048	NASDAQ	LOCO	Thu, Sep 20, 2018	13.05	13.15	12.88	12.95
1047	NASDAQ	LOCO	Wed, Sep 19, 2018	12.95	13.15	12.85	12.95
1046	NASDAQ	LOCO	Tue, Sep 18, 2018	12.95	13.30	12.85	12.95
1045	NASDAQ	LOCO	Mon, Sep 17, 2018	13.15	13.25	12.80	13.00
1044	NASDAQ	LOCO	Fri, Sep 14, 2018	13.25	13.33	13.10	13.20
1043	NASDAQ	LOCO	Thu, Sep 13, 2018	13.40	13.45	13.10	13.30
1042	NASDAQ	LOCO	Wed, Sep 12, 2018	13.50	13.55	12.95	13.35
1041	NASDAQ	LOCO	Tue, Sep 11, 2018	13.70	13.85	13.45	13.50
1040	NASDAQ	LOCO	Mon, Sep 10, 2018	14.10	14.10	13.60	13.70
1039	NASDAQ	LOCO	Fri, Sep 7, 2018	13.95	14.20	13.75	14.10
1038	NASDAQ	LOCO	Thu, Sep 6, 2018	13.85	14.40	13.70	13.95
1037	NASDAQ	LOCO	Wed, Sep 5, 2018	13.05	13.95	13.05	13.90
1036	NASDAQ	LOCO	Tue, Sep 4, 2018	11.95	13.25	11.90	13.05
1035	NASDAQ	LOCO	Fri, Aug 31, 2018	11.95	12.05	11.60	11.90
1034	NASDAQ	LOCO	Thu, Aug 30, 2018	12.00	12.25	11.90	12.00
1033	NASDAQ	LOCO	Wed, Aug 29, 2018	12.35	12.40	11.90	12.00
1032	NASDAQ	LOCO	Tue, Aug 28, 2018	12.15	12.43	12.10	12.35
1031	NASDAQ	LOCO	Mon, Aug 27, 2018	12.55	12.55	12.13	12.15
1030	NASDAQ	LOCO	Fri, Aug 24, 2018	12.55	12.55	12.35	12.50
1029	NASDAQ	LOCO	Thu, Aug 23, 2018	12.30	12.60	12.28	12.50
1028	NASDAQ	LOCO	Wed, Aug 22, 2018	12.50	12.50	12.20	12.30
1027	NASDAQ	LOCO	Tue, Aug 21, 2018	12.45	12.75	12.35	12.45
1026	NASDAQ	LOCO	Mon, Aug 20, 2018	12.50	12.60	12.35	12.50
1025	NASDAQ	LOCO	Fri, Aug 17, 2018	12.30	12.60	12.15	12.50
1024	NASDAQ	LOCO	Thu, Aug 16, 2018	12.00	12.43	11.92	12.25
1023	NASDAQ	LOCO	Wed, Aug 15, 2018	11.75	12.00	11.65	12.00
1022	NASDAQ	LOCO	Tue, Aug 14, 2018	11.55	11.85	11.50	11.75
1021	NASDAQ	LOCO	Mon, Aug 13, 2018	11.55	11.55	11.35	11.50
1020	NASDAQ	LOCO	Fri, Aug 10, 2018	11.60	11.70	11.45	11.60
1019	NASDAQ	LOCO	Thu, Aug 9, 2018	11.55	11.70	11.50	11.60
1018	NASDAQ	LOCO	Wed, Aug 8, 2018	11.30	11.55	11.30	11.50
1017	NASDAQ	LOCO	Tue, Aug 7, 2018	11.70	11.70	11.30	11.35
1016	NASDAQ	LOCO	Mon, Aug 6, 2018	11.45	11.88	11.35	11.60
1015	NASDAQ	LOCO	Fri, Aug 3, 2018	11.00	11.40	11.00	11.40
1014	NASDAQ	LOCO	Thu, Aug 2, 2018	11.35	11.65	11.30	11.45
1013	NASDAQ	LOCO	Wed, Aug 1, 2018	11.65	11.65	11.25	11.40
1012	NASDAQ	LOCO	Tue, Jul 31, 2018	11.70	11.85	11.55	11.60
1011	NASDAQ	LOCO	Mon, Jul 30, 2018	11.95	12.10	11.65	11.65
1010	NASDAQ	LOCO	Fri, Jul 27, 2018	11.75	12.03	11.75	11.95
1009	NASDAQ	LOCO	Thu, Jul 26, 2018	11.70	11.98	11.70	11.80
1008	NASDAQ	LOCO	Wed, Jul 25, 2018	11.70	11.80	11.50	11.70
1007	NASDAQ	LOCO	Tue, Jul 24, 2018	12.00	12.10	11.60	11.75
1006	NASDAQ	LOCO	Mon, Jul 23, 2018	11.85	12.05	11.80	11.95
1005	NASDAQ	LOCO	Fri, Jul 20, 2018	11.90	11.95	11.65	11.90
1004	NASDAQ	LOCO	Thu, Jul 19, 2018	11.70	11.95	11.65	11.95
1003	NASDAQ	LOCO	Wed, Jul 18, 2018	11.50	11.75	11.40	11.75
1002	NASDAQ	LOCO	Tue, Jul 17, 2018	11.45	11.63	11.35	11.50
1001	NASDAQ	LOCO	Mon, Jul 16, 2018	11.60	11.65	11.30	11.50
1000	NASDAQ	LOCO	Fri, Jul 13, 2018	11.50	11.70	11.25	11.60
999	NASDAQ	LOCO	Thu, Jul 12, 2018	11.40	11.60	11.30	11.50
998	NASDAQ	LOCO	Wed, Jul 11, 2018	11.45	11.45	11.20	11.25
997	NASDAQ	LOCO	Tue, Jul 10, 2018	11.60	11.70	11.45	11.50
996	NASDAQ	LOCO	Mon, Jul 9, 2018	11.65	11.65	11.45	11.65
995	NASDAQ	LOCO	Fri, Jul 6, 2018	11.55	11.70	11.50	11.60
994	NASDAQ	LOCO	Thu, Jul 5, 2018	11.50	11.65	11.45	11.60
993	NASDAQ	LOCO	Tue, Jul 3, 2018	11.50	11.55	11.40	11.40
992	NASDAQ	LOCO	Mon, Jul 2, 2018	11.35	11.55	11.20	11.50
991	NASDAQ	LOCO	Fri, Jun 29, 2018	11.15	11.48	11.10	11.40
990	NASDAQ	LOCO	Thu, Jun 28, 2018	11.20	11.30	10.90	11.05
989	NASDAQ	LOCO	Wed, Jun 27, 2018	11.65	11.70	11.25	11.30
988	NASDAQ	LOCO	Tue, Jun 26, 2018	11.60	11.75	11.45	11.70
987	NASDAQ	LOCO	Mon, Jun 25, 2018	11.50	11.60	11.20	11.55
986	NASDAQ	LOCO	Fri, Jun 22, 2018	11.15	11.63	11.10	11.55
985	NASDAQ	LOCO	Thu, Jun 21, 2018	11.10	11.30	11.00	11.15
984	NASDAQ	LOCO	Wed, Jun 20, 2018	11.00	11.20	10.92	11.05
983	NASDAQ	LOCO	Tue, Jun 19, 2018	10.85	11.10	10.80	11.00
982	NASDAQ	LOCO	Mon, Jun 18, 2018	10.85	11.00	10.75	10.95
981	NASDAQ	LOCO	Fri, Jun 15, 2018	10.75	10.90	10.65	10.85
980	NASDAQ	LOCO	Thu, Jun 14, 2018	10.85	10.90	10.65	10.80
979	NASDAQ	LOCO	Wed, Jun 13, 2018	10.85	11.05	10.65	10.75
978	NASDAQ	LOCO	Tue, Jun 12, 2018	10.75	10.85	10.70	10.80
977	NASDAQ	LOCO	Mon, Jun 11, 2018	10.90	11.00	10.70	10.70
976	NASDAQ	LOCO	Fri, Jun 8, 2018	10.95	11.10	10.85	10.90
975	NASDAQ	LOCO	Thu, Jun 7, 2018	11.45	11.45	10.90	11.00
974	NASDAQ	LOCO	Wed, Jun 6, 2018	11.25	11.50	11.25	11.35
973	NASDAQ	LOCO	Tue, Jun 5, 2018	10.85	11.30	10.65	11.25
972	NASDAQ	LOCO	Mon, Jun 4, 2018	10.70	10.75	10.55	10.60
971	NASDAQ	LOCO	Fri, Jun 1, 2018	10.70	10.75	10.55	10.65
970	NASDAQ	LOCO	Thu, May 31, 2018	10.85	10.90	10.60	10.60
969	NASDAQ	LOCO	Wed, May 30, 2018	10.80	10.90	10.75	10.80
968	NASDAQ	LOCO	Tue, May 29, 2018	10.70	10.78	10.60	10.70
967	NASDAQ	LOCO	Fri, May 25, 2018	10.80	10.95	10.75	10.80
966	NASDAQ	LOCO	Thu, May 24, 2018	10.80	11.00	10.75	10.90
965	NASDAQ	LOCO	Wed, May 23, 2018	10.60	10.90	10.55	10.80
964	NASDAQ	LOCO	Tue, May 22, 2018	10.85	10.85	10.60	10.60
963	NASDAQ	LOCO	Mon, May 21, 2018	10.80	10.95	10.75	10.85
962	NASDAQ	LOCO	Fri, May 18, 2018	10.90	10.90	10.60	10.85
961	NASDAQ	LOCO	Thu, May 17, 2018	10.55	10.90	10.45	10.80
960	NASDAQ	LOCO	Wed, May 16, 2018	10.30	10.58	10.30	10.50
959	NASDAQ	LOCO	Tue, May 15, 2018	10.05	10.40	10.05	10.30
958	NASDAQ	LOCO	Mon, May 14, 2018	10.15	10.20	10.05	10.10
957	NASDAQ	LOCO	Fri, May 11, 2018	10.20	10.25	10.00	10.15
956	NASDAQ	LOCO	Thu, May 10, 2018	10.25	10.25	10.10	10.15
955	NASDAQ	LOCO	Wed, May 9, 2018	10.35	10.45	10.10	10.20
954	NASDAQ	LOCO	Tue, May 8, 2018	10.50	10.65	10.35	10.40
953	NASDAQ	LOCO	Mon, May 7, 2018	10.55	10.60	10.25	10.55
952	NASDAQ	LOCO	Fri, May 4, 2018	9.90	10.55	9.70	10.45
951	NASDAQ	LOCO	Thu, May 3, 2018	9.75	9.90	9.55	9.85
950	NASDAQ	LOCO	Wed, May 2, 2018	9.95	9.95	9.75	9.80
949	NASDAQ	LOCO	Tue, May 1, 2018	9.95	10.03	9.85	9.93
948	NASDAQ	LOCO	Mon, Apr 30, 2018	10.20	10.25	9.90	10.00
947	NASDAQ	LOCO	Fri, Apr 27, 2018	9.80	10.20	9.75	10.20
946	NASDAQ	LOCO	Thu, Apr 26, 2018	9.75	9.80	9.70	9.75
945	NASDAQ	LOCO	Wed, Apr 25, 2018	9.80	9.85	9.65	9.70
944	NASDAQ	LOCO	Tue, Apr 24, 2018	9.75	9.90	9.65	9.75
943	NASDAQ	LOCO	Mon, Apr 23, 2018	9.80	9.90	9.68	9.70
942	NASDAQ	LOCO	Fri, Apr 20, 2018	9.65	9.90	9.59	9.80
941	NASDAQ	LOCO	Thu, Apr 19, 2018	9.85	9.88	9.70	9.70
940	NASDAQ	LOCO	Wed, Apr 18, 2018	9.80	9.98	9.80	9.85
939	NASDAQ	LOCO	Tue, Apr 17, 2018	9.85	9.90	9.70	9.80
938	NASDAQ	LOCO	Mon, Apr 16, 2018	9.50	9.85	9.45	9.80
937	NASDAQ	LOCO	Fri, Apr 13, 2018	9.55	9.55	9.40	9.45
936	NASDAQ	LOCO	Thu, Apr 12, 2018	9.60	9.60	9.45	9.55
935	NASDAQ	LOCO	Wed, Apr 11, 2018	9.60	9.65	9.50	9.60
934	NASDAQ	LOCO	Tue, Apr 10, 2018	9.60	9.70	9.50	9.70
933	NASDAQ	LOCO	Mon, Apr 9, 2018	9.65	9.73	9.43	9.50
932	NASDAQ	LOCO	Fri, Apr 6, 2018	9.75	9.83	9.55	9.60
931	NASDAQ	LOCO	Thu, Apr 5, 2018	9.85	9.90	9.73	9.80
930	NASDAQ	LOCO	Wed, Apr 4, 2018	9.45	9.80	9.40	9.80
929	NASDAQ	LOCO	Tue, Apr 3, 2018	9.35	9.55	9.35	9.55
928	NASDAQ	LOCO	Mon, Apr 2, 2018	9.50	9.65	9.20	9.35
927	NASDAQ	LOCO	Thu, Mar 29, 2018	9.60	9.65	9.50	9.50
926	NASDAQ	LOCO	Wed, Mar 28, 2018	9.50	9.65	9.40	9.50
925	NASDAQ	LOCO	Tue, Mar 27, 2018	9.55	9.75	9.45	9.45
924	NASDAQ	LOCO	Mon, Mar 26, 2018	9.45	9.65	9.30	9.50
923	NASDAQ	LOCO	Fri, Mar 23, 2018	9.70	9.75	9.30	9.35
922	NASDAQ	LOCO	Thu, Mar 22, 2018	9.65	9.90	9.55	9.65
921	NASDAQ	LOCO	Wed, Mar 21, 2018	9.75	9.85	9.65	9.75
920	NASDAQ	LOCO	Tue, Mar 20, 2018	9.80	9.95	9.65	9.75
919	NASDAQ	LOCO	Mon, Mar 19, 2018	10.05	10.15	9.78	9.80
918	NASDAQ	LOCO	Fri, Mar 16, 2018	10.20	10.30	10.05	10.05
917	NASDAQ	LOCO	Thu, Mar 15, 2018	10.30	10.50	10.10	10.15
916	NASDAQ	LOCO	Wed, Mar 14, 2018	10.75	10.75	10.30	10.30
915	NASDAQ	LOCO	Tue, Mar 13, 2018	10.60	10.85	10.55	10.70
914	NASDAQ	LOCO	Mon, Mar 12, 2018	10.35	10.65	10.35	10.55
913	NASDAQ	LOCO	Fri, Mar 9, 2018	10.35	10.70	9.90	10.35
912	NASDAQ	LOCO	Thu, Mar 8, 2018	9.45	9.70	9.35	9.60
911	NASDAQ	LOCO	Wed, Mar 7, 2018	9.50	9.75	9.50	9.65
910	NASDAQ	LOCO	Tue, Mar 6, 2018	9.65	9.65	9.40	9.50
909	NASDAQ	LOCO	Mon, Mar 5, 2018	9.50	9.65	9.45	9.60
908	NASDAQ	LOCO	Fri, Mar 2, 2018	9.65	9.72	9.45	9.50
907	NASDAQ	LOCO	Thu, Mar 1, 2018	9.80	10.10	9.60	9.80
906	NASDAQ	LOCO	Wed, Feb 28, 2018	9.90	10.10	9.60	9.75
905	NASDAQ	LOCO	Tue, Feb 27, 2018	9.70	9.95	9.60	9.85
904	NASDAQ	LOCO	Mon, Feb 26, 2018	9.55	9.70	9.50	9.70
903	NASDAQ	LOCO	Fri, Feb 23, 2018	9.50	9.55	9.30	9.55
902	NASDAQ	LOCO	Thu, Feb 22, 2018	9.55	9.65	9.40	9.45
901	NASDAQ	LOCO	Wed, Feb 21, 2018	9.35	9.60	9.35	9.50
900	NASDAQ	LOCO	Tue, Feb 20, 2018	9.40	9.50	9.25	9.30
899	NASDAQ	LOCO	Fri, Feb 16, 2018	9.55	9.70	9.45	9.45
898	NASDAQ	LOCO	Thu, Feb 15, 2018	9.55	9.60	9.40	9.55
897	NASDAQ	LOCO	Wed, Feb 14, 2018	9.35	9.60	9.35	9.50
896	NASDAQ	LOCO	Tue, Feb 13, 2018	9.30	9.45	9.25	9.40
895	NASDAQ	LOCO	Mon, Feb 12, 2018	9.30	9.50	9.20	9.40
894	NASDAQ	LOCO	Fri, Feb 9, 2018	9.40	9.40	9.05	9.25
893	NASDAQ	LOCO	Thu, Feb 8, 2018	9.25	9.50	9.22	9.30
892	NASDAQ	LOCO	Wed, Feb 7, 2018	9.40	9.50	9.20	9.40
891	NASDAQ	LOCO	Tue, Feb 6, 2018	9.40	9.65	9.30	9.45
890	NASDAQ	LOCO	Mon, Feb 5, 2018	9.90	9.90	9.40	9.48
889	NASDAQ	LOCO	Fri, Feb 2, 2018	10.00	10.03	9.85	9.90
888	NASDAQ	LOCO	Thu, Feb 1, 2018	10.05	10.15	9.95	10.05
887	NASDAQ	LOCO	Wed, Jan 31, 2018	10.10	10.25	10.05	10.05
886	NASDAQ	LOCO	Tue, Jan 30, 2018	10.10	10.25	10.05	10.10
885	NASDAQ	LOCO	Mon, Jan 29, 2018	10.20	10.25	10.15	10.25
884	NASDAQ	LOCO	Fri, Jan 26, 2018	10.30	10.35	10.15	10.25
883	NASDAQ	LOCO	Thu, Jan 25, 2018	10.40	10.40	10.15	10.35
882	NASDAQ	LOCO	Wed, Jan 24, 2018	10.45	10.45	10.20	10.35
881	NASDAQ	LOCO	Tue, Jan 23, 2018	10.10	10.40	10.10	10.35
880	NASDAQ	LOCO	Mon, Jan 22, 2018	10.30	10.33	10.10	10.20
879	NASDAQ	LOCO	Fri, Jan 19, 2018	10.25	10.40	10.25	10.35
878	NASDAQ	LOCO	Thu, Jan 18, 2018	10.45	10.50	10.15	10.25
877	NASDAQ	LOCO	Wed, Jan 17, 2018	10.15	10.50	10.05	10.45
876	NASDAQ	LOCO	Tue, Jan 16, 2018	10.35	10.35	9.90	10.10
875	NASDAQ	LOCO	Fri, Jan 12, 2018	10.35	10.48	10.15	10.30
874	NASDAQ	LOCO	Thu, Jan 11, 2018	10.55	10.65	10.30	10.40
873	NASDAQ	LOCO	Wed, Jan 10, 2018	10.15	10.55	10.15	10.50
872	NASDAQ	LOCO	Tue, Jan 9, 2018	10.60	10.60	10.10	10.15
871	NASDAQ	LOCO	Mon, Jan 8, 2018	10.90	10.90	10.53	10.65
870	NASDAQ	LOCO	Fri, Jan 5, 2018	10.90	10.90	10.65	10.85
869	NASDAQ	LOCO	Thu, Jan 4, 2018	10.80	10.95	10.55	10.80
868	NASDAQ	LOCO	Wed, Jan 3, 2018	10.20	10.90	10.20	10.80
867	NASDAQ	LOCO	Tue, Jan 2, 2018	10.00	10.20	9.90	10.20
866	NASDAQ	LOCO	Fri, Dec 29, 2017	10.15	10.15	9.90	9.90
865	NASDAQ	LOCO	Thu, Dec 28, 2017	9.95	10.15	9.95	10.15
864	NASDAQ	LOCO	Wed, Dec 27, 2017	9.90	10.10	9.90	10.00
863	NASDAQ	LOCO	Tue, Dec 26, 2017	10.05	10.10	9.90	9.95
862	NASDAQ	LOCO	Fri, Dec 22, 2017	10.10	10.20	9.90	10.03
861	NASDAQ	LOCO	Thu, Dec 21, 2017	10.05	10.25	10.05	10.15
860	NASDAQ	LOCO	Wed, Dec 20, 2017	10.30	10.30	10.05	10.10
859	NASDAQ	LOCO	Tue, Dec 19, 2017	10.25	10.35	10.10	10.30
858	NASDAQ	LOCO	Mon, Dec 18, 2017	10.20	10.35	10.15	10.20
857	NASDAQ	LOCO	Fri, Dec 15, 2017	10.15	10.30	10.15	10.20
856	NASDAQ	LOCO	Thu, Dec 14, 2017	10.25	10.40	10.03	10.15
855	NASDAQ	LOCO	Wed, Dec 13, 2017	10.15	10.50	10.15	10.30
854	NASDAQ	LOCO	Tue, Dec 12, 2017	10.45	10.45	10.05	10.15
853	NASDAQ	LOCO	Mon, Dec 11, 2017	10.55	10.60	10.25	10.40
852	NASDAQ	LOCO	Fri, Dec 8, 2017	10.55	10.75	10.45	10.60
851	NASDAQ	LOCO	Thu, Dec 7, 2017	10.45	10.65	10.35	10.45
850	NASDAQ	LOCO	Wed, Dec 6, 2017	10.65	10.80	10.35	10.45
849	NASDAQ	LOCO	Tue, Dec 5, 2017	10.75	10.95	10.65	10.70
848	NASDAQ	LOCO	Mon, Dec 4, 2017	10.45	10.95	10.45	10.70
847	NASDAQ	LOCO	Fri, Dec 1, 2017	10.45	10.50	10.15	10.35
846	NASDAQ	LOCO	Thu, Nov 30, 2017	10.55	10.70	10.30	10.55
845	NASDAQ	LOCO	Wed, Nov 29, 2017	10.25	10.65	10.05	10.55
844	NASDAQ	LOCO	Tue, Nov 28, 2017	9.95	10.25	9.95	10.20
843	NASDAQ	LOCO	Mon, Nov 27, 2017	10.35	10.35	9.85	9.95
842	NASDAQ	LOCO	Fri, Nov 24, 2017	10.10	10.10	9.90	10.10
841	NASDAQ	LOCO	Wed, Nov 22, 2017	10.15	10.20	10.05	10.15
840	NASDAQ	LOCO	Tue, Nov 21, 2017	10.15	10.20	10.05	10.10
839	NASDAQ	LOCO	Mon, Nov 20, 2017	10.20	10.23	9.98	10.20
838	NASDAQ	LOCO	Fri, Nov 17, 2017	10.20	10.30	10.05	10.23
837	NASDAQ	LOCO	Thu, Nov 16, 2017	10.15	10.30	10.15	10.25
836	NASDAQ	LOCO	Wed, Nov 15, 2017	10.20	10.30	9.98	10.20
835	NASDAQ	LOCO	Tue, Nov 14, 2017	10.10	10.25	10.10	10.25
834	NASDAQ	LOCO	Mon, Nov 13, 2017	10.00	10.30	9.95	10.10
833	NASDAQ	LOCO	Fri, Nov 10, 2017	9.80	10.15	9.80	10.10
832	NASDAQ	LOCO	Thu, Nov 9, 2017	9.70	10.00	9.70	10.00
831	NASDAQ	LOCO	Wed, Nov 8, 2017	9.60	9.90	9.55	9.80
830	NASDAQ	LOCO	Tue, Nov 7, 2017	9.80	9.85	9.60	9.65
829	NASDAQ	LOCO	Mon, Nov 6, 2017	9.65	9.85	9.60	9.73
828	NASDAQ	LOCO	Fri, Nov 3, 2017	10.25	10.40	9.75	9.80
827	NASDAQ	LOCO	Thu, Nov 2, 2017	11.35	11.50	11.20	11.25
826	NASDAQ	LOCO	Wed, Nov 1, 2017	11.55	11.65	11.30	11.35
825	NASDAQ	LOCO	Tue, Oct 31, 2017	11.60	11.70	11.45	11.50
824	NASDAQ	LOCO	Mon, Oct 30, 2017	11.60	11.70	11.40	11.60
823	NASDAQ	LOCO	Fri, Oct 27, 2017	11.60	11.70	11.55	11.70
822	NASDAQ	LOCO	Thu, Oct 26, 2017	11.45	11.70	11.45	11.60
821	NASDAQ	LOCO	Wed, Oct 25, 2017	11.70	11.85	11.35	11.40
820	NASDAQ	LOCO	Tue, Oct 24, 2017	11.70	11.90	11.63	11.70
819	NASDAQ	LOCO	Mon, Oct 23, 2017	11.75	11.78	11.63	11.70
818	NASDAQ	LOCO	Fri, Oct 20, 2017	11.80	11.85	11.62	11.80
817	NASDAQ	LOCO	Thu, Oct 19, 2017	11.60	11.70	11.50	11.70
816	NASDAQ	LOCO	Wed, Oct 18, 2017	11.55	11.75	11.50	11.65
815	NASDAQ	LOCO	Tue, Oct 17, 2017	11.40	11.65	11.40	11.50
814	NASDAQ	LOCO	Mon, Oct 16, 2017	11.60	11.75	11.35	11.45
813	NASDAQ	LOCO	Fri, Oct 13, 2017	11.85	11.90	11.45	11.60
812	NASDAQ	LOCO	Thu, Oct 12, 2017	12.00	12.01	11.70	11.80
811	NASDAQ	LOCO	Wed, Oct 11, 2017	12.30	12.37	11.85	12.00
810	NASDAQ	LOCO	Tue, Oct 10, 2017	12.25	12.55	12.20	12.30
809	NASDAQ	LOCO	Mon, Oct 9, 2017	12.40	12.55	12.25	12.25
808	NASDAQ	LOCO	Fri, Oct 6, 2017	12.30	12.55	12.20	12.40
807	NASDAQ	LOCO	Thu, Oct 5, 2017	12.20	12.45	12.15	12.35
806	NASDAQ	LOCO	Wed, Oct 4, 2017	12.20	12.30	12.13	12.20
805	NASDAQ	LOCO	Tue, Oct 3, 2017	12.30	12.45	12.15	12.20
804	NASDAQ	LOCO	Mon, Oct 2, 2017	12.15	12.45	12.12	12.30
803	NASDAQ	LOCO	Fri, Sep 29, 2017	12.15	12.25	12.00	12.15
802	NASDAQ	LOCO	Thu, Sep 28, 2017	12.05	12.20	12.00	12.10
801	NASDAQ	LOCO	Wed, Sep 27, 2017	11.90	12.10	11.83	12.00
800	NASDAQ	LOCO	Tue, Sep 26, 2017	11.90	11.91	11.75	11.90
799	NASDAQ	LOCO	Mon, Sep 25, 2017	11.75	11.90	11.75	11.85
798	NASDAQ	LOCO	Fri, Sep 22, 2017	11.65	11.90	11.65	11.80
797	NASDAQ	LOCO	Thu, Sep 21, 2017	11.80	11.85	11.65	11.70
796	NASDAQ	LOCO	Wed, Sep 20, 2017	11.70	11.80	11.65	11.80
795	NASDAQ	LOCO	Tue, Sep 19, 2017	11.90	11.90	11.65	11.75
794	NASDAQ	LOCO	Mon, Sep 18, 2017	11.95	12.05	11.80	11.90
793	NASDAQ	LOCO	Fri, Sep 15, 2017	11.55	11.95	11.49	11.85
792	NASDAQ	LOCO	Thu, Sep 14, 2017	11.60	11.70	11.33	11.45
791	NASDAQ	LOCO	Wed, Sep 13, 2017	11.40	11.70	11.35	11.55
790	NASDAQ	LOCO	Tue, Sep 12, 2017	11.35	11.50	11.25	11.35
789	NASDAQ	LOCO	Mon, Sep 11, 2017	11.25	11.55	11.25	11.30
788	NASDAQ	LOCO	Fri, Sep 8, 2017	11.20	11.20	11.00	11.20
787	NASDAQ	LOCO	Thu, Sep 7, 2017	11.30	11.35	11.00	11.15
786	NASDAQ	LOCO	Wed, Sep 6, 2017	11.45	11.45	11.15	11.35
785	NASDAQ	LOCO	Tue, Sep 5, 2017	11.50	11.70	11.25	11.35
784	NASDAQ	LOCO	Fri, Sep 1, 2017	11.35	11.53	11.30	11.50
783	NASDAQ	LOCO	Thu, Aug 31, 2017	11.40	11.55	11.20	11.35
782	NASDAQ	LOCO	Wed, Aug 30, 2017	11.40	11.48	11.21	11.35
781	NASDAQ	LOCO	Tue, Aug 29, 2017	11.50	11.65	11.35	11.45
780	NASDAQ	LOCO	Mon, Aug 28, 2017	11.55	11.65	11.40	11.55
779	NASDAQ	LOCO	Fri, Aug 25, 2017	11.60	11.70	11.45	11.60
778	NASDAQ	LOCO	Thu, Aug 24, 2017	11.50	11.70	11.45	11.50
777	NASDAQ	LOCO	Wed, Aug 23, 2017	11.45	11.78	11.25	11.40
776	NASDAQ	LOCO	Tue, Aug 22, 2017	11.55	11.65	11.45	11.45
775	NASDAQ	LOCO	Mon, Aug 21, 2017	11.50	11.65	11.40	11.45
774	NASDAQ	LOCO	Fri, Aug 18, 2017	11.75	11.80	11.30	11.55
773	NASDAQ	LOCO	Thu, Aug 17, 2017	11.90	12.10	11.80	11.85
772	NASDAQ	LOCO	Wed, Aug 16, 2017	12.05	12.10	11.90	11.90
771	NASDAQ	LOCO	Tue, Aug 15, 2017	12.25	12.30	11.85	11.95
770	NASDAQ	LOCO	Mon, Aug 14, 2017	12.25	12.25	12.05	12.20
769	NASDAQ	LOCO	Fri, Aug 11, 2017	12.10	12.25	11.95	12.20
768	NASDAQ	LOCO	Thu, Aug 10, 2017	11.95	12.18	11.95	12.05
767	NASDAQ	LOCO	Wed, Aug 9, 2017	12.00	12.20	11.90	12.05
766	NASDAQ	LOCO	Tue, Aug 8, 2017	12.05	12.35	11.95	12.05
765	NASDAQ	LOCO	Mon, Aug 7, 2017	12.20	12.40	12.00	12.00
764	NASDAQ	LOCO	Fri, Aug 4, 2017	13.20	13.38	12.00	12.10
763	NASDAQ	LOCO	Thu, Aug 3, 2017	13.25	13.45	12.80	12.95
762	NASDAQ	LOCO	Wed, Aug 2, 2017	13.40	13.55	13.15	13.25
761	NASDAQ	LOCO	Tue, Aug 1, 2017	13.10	13.45	12.90	13.40
760	NASDAQ	LOCO	Mon, Jul 31, 2017	13.05	13.10	12.85	13.00
759	NASDAQ	LOCO	Fri, Jul 28, 2017	13.15	13.25	13.00	13.05
758	NASDAQ	LOCO	Thu, Jul 27, 2017	13.25	13.40	13.10	13.25
757	NASDAQ	LOCO	Wed, Jul 26, 2017	13.50	13.50	13.25	13.30
756	NASDAQ	LOCO	Tue, Jul 25, 2017	13.20	13.63	13.15	13.50
755	NASDAQ	LOCO	Mon, Jul 24, 2017	12.95	13.15	12.90	13.10
754	NASDAQ	LOCO	Fri, Jul 21, 2017	13.10	13.13	12.95	13.00
753	NASDAQ	LOCO	Thu, Jul 20, 2017	13.15	13.20	12.85	13.00
752	NASDAQ	LOCO	Wed, Jul 19, 2017	13.25	13.40	13.15	13.20
751	NASDAQ	LOCO	Tue, Jul 18, 2017	13.35	13.35	13.15	13.25
750	NASDAQ	LOCO	Mon, Jul 17, 2017	13.40	13.55	13.35	13.40
749	NASDAQ	LOCO	Fri, Jul 14, 2017	13.55	13.70	13.40	13.50
748	NASDAQ	LOCO	Thu, Jul 13, 2017	13.50	13.70	13.25	13.65
747	NASDAQ	LOCO	Wed, Jul 12, 2017	13.40	13.55	13.35	13.45
746	NASDAQ	LOCO	Tue, Jul 11, 2017	13.40	13.45	13.15	13.30
745	NASDAQ	LOCO	Mon, Jul 10, 2017	13.60	13.75	13.30	13.40
744	NASDAQ	LOCO	Fri, Jul 7, 2017	13.60	13.75	13.55	13.70
743	NASDAQ	LOCO	Thu, Jul 6, 2017	13.70	13.85	13.55	13.55
742	NASDAQ	LOCO	Wed, Jul 5, 2017	13.85	13.95	13.65	13.75
741	NASDAQ	LOCO	Mon, Jul 3, 2017	13.90	14.05	13.70	13.90
740	NASDAQ	LOCO	Fri, Jun 30, 2017	14.25	14.25	13.80	13.85
739	NASDAQ	LOCO	Thu, Jun 29, 2017	14.20	14.35	14.05	14.30
738	NASDAQ	LOCO	Wed, Jun 28, 2017	14.35	14.45	14.13	14.20
737	NASDAQ	LOCO	Tue, Jun 27, 2017	14.15	14.70	14.15	14.35
736	NASDAQ	LOCO	Mon, Jun 26, 2017	14.10	14.30	13.93	14.25
735	NASDAQ	LOCO	Fri, Jun 23, 2017	14.15	14.25	14.00	14.05
734	NASDAQ	LOCO	Thu, Jun 22, 2017	13.90	14.20	13.80	14.15
733	NASDAQ	LOCO	Wed, Jun 21, 2017	14.15	14.25	13.95	13.95
732	NASDAQ	LOCO	Tue, Jun 20, 2017	14.20	14.30	14.00	14.10
731	NASDAQ	LOCO	Mon, Jun 19, 2017	14.20	14.40	13.95	14.35
730	NASDAQ	LOCO	Fri, Jun 16, 2017	14.05	14.25	14.00	14.10
729	NASDAQ	LOCO	Thu, Jun 15, 2017	14.30	14.45	14.03	14.15
728	NASDAQ	LOCO	Wed, Jun 14, 2017	14.40	14.50	14.05	14.40
727	NASDAQ	LOCO	Tue, Jun 13, 2017	14.15	14.85	14.15	14.35
726	NASDAQ	LOCO	Mon, Jun 12, 2017	14.15	14.30	14.05	14.10
725	NASDAQ	LOCO	Fri, Jun 9, 2017	13.90	14.35	13.75	14.20
724	NASDAQ	LOCO	Thu, Jun 8, 2017	13.60	14.00	13.45	13.90
723	NASDAQ	LOCO	Wed, Jun 7, 2017	13.50	13.60	13.35	13.55
722	NASDAQ	LOCO	Tue, Jun 6, 2017	13.50	13.58	13.25	13.50
721	NASDAQ	LOCO	Mon, Jun 5, 2017	13.68	13.70	13.45	13.60
720	NASDAQ	LOCO	Fri, Jun 2, 2017	13.70	13.95	13.68	13.75
719	NASDAQ	LOCO	Thu, Jun 1, 2017	13.55	14.00	13.50	13.85
718	NASDAQ	LOCO	Wed, May 31, 2017	13.55	13.80	13.40	13.65
717	NASDAQ	LOCO	Tue, May 30, 2017	13.45	13.65	13.40	13.50
716	NASDAQ	LOCO	Fri, May 26, 2017	13.60	13.60	13.38	13.45
715	NASDAQ	LOCO	Thu, May 25, 2017	13.65	13.68	13.40	13.55
714	NASDAQ	LOCO	Wed, May 24, 2017	13.45	13.65	13.21	13.55
713	NASDAQ	LOCO	Tue, May 23, 2017	13.75	13.75	13.40	13.45
712	NASDAQ	LOCO	Mon, May 22, 2017	13.75	13.85	13.57	13.70
711	NASDAQ	LOCO	Fri, May 19, 2017	13.65	13.85	13.60	13.65
710	NASDAQ	LOCO	Thu, May 18, 2017	13.60	13.65	13.40	13.55
709	NASDAQ	LOCO	Wed, May 17, 2017	13.85	14.00	13.55	13.65
708	NASDAQ	LOCO	Tue, May 16, 2017	14.00	14.10	13.75	13.95
707	NASDAQ	LOCO	Mon, May 15, 2017	14.00	14.05	13.75	13.90
706	NASDAQ	LOCO	Fri, May 12, 2017	13.90	14.03	13.80	13.95
705	NASDAQ	LOCO	Thu, May 11, 2017	13.90	14.05	13.70	14.00
704	NASDAQ	LOCO	Wed, May 10, 2017	13.90	14.10	13.85	14.00
703	NASDAQ	LOCO	Tue, May 9, 2017	14.00	14.08	13.80	13.95
702	NASDAQ	LOCO	Mon, May 8, 2017	13.90	14.10	13.70	13.95
701	NASDAQ	LOCO	Fri, May 5, 2017	13.00	13.95	12.62	13.90
700	NASDAQ	LOCO	Thu, May 4, 2017	12.45	12.55	12.15	12.50
699	NASDAQ	LOCO	Wed, May 3, 2017	12.70	12.71	12.35	12.40
698	NASDAQ	LOCO	Tue, May 2, 2017	12.55	12.75	12.53	12.75
697	NASDAQ	LOCO	Mon, May 1, 2017	12.50	12.70	12.45	12.60
696	NASDAQ	LOCO	Fri, Apr 28, 2017	12.75	12.85	12.35	12.55
695	NASDAQ	LOCO	Thu, Apr 27, 2017	12.75	12.85	12.60	12.75
694	NASDAQ	LOCO	Wed, Apr 26, 2017	12.60	12.95	12.60	12.75
693	NASDAQ	LOCO	Tue, Apr 25, 2017	12.75	12.80	12.50	12.65
692	NASDAQ	LOCO	Mon, Apr 24, 2017	12.40	12.70	12.20	12.60
691	NASDAQ	LOCO	Fri, Apr 21, 2017	12.30	12.38	12.15	12.25
690	NASDAQ	LOCO	Thu, Apr 20, 2017	12.15	12.40	12.00	12.35
689	NASDAQ	LOCO	Wed, Apr 19, 2017	12.10	12.35	12.00	12.10
688	NASDAQ	LOCO	Tue, Apr 18, 2017	12.00	12.15	11.98	12.10
687	NASDAQ	LOCO	Mon, Apr 17, 2017	12.00	12.10	11.95	12.05
686	NASDAQ	LOCO	Thu, Apr 13, 2017	12.20	12.25	11.85	11.95
685	NASDAQ	LOCO	Wed, Apr 12, 2017	12.25	12.40	12.05	12.25
684	NASDAQ	LOCO	Tue, Apr 11, 2017	12.15	12.35	12.10	12.25
683	NASDAQ	LOCO	Mon, Apr 10, 2017	12.25	12.40	11.90	12.20
682	NASDAQ	LOCO	Fri, Apr 7, 2017	12.05	12.40	12.05	12.30
681	NASDAQ	LOCO	Thu, Apr 6, 2017	12.05	12.15	11.85	12.10
680	NASDAQ	LOCO	Wed, Apr 5, 2017	11.70	12.15	11.60	12.05
679	NASDAQ	LOCO	Tue, Apr 4, 2017	11.55	11.85	11.50	11.60
678	NASDAQ	LOCO	Mon, Apr 3, 2017	11.95	12.00	11.55	11.60
677	NASDAQ	LOCO	Fri, Mar 31, 2017	12.05	12.15	11.90	11.95
676	NASDAQ	LOCO	Thu, Mar 30, 2017	11.95	12.15	11.87	12.10
675	NASDAQ	LOCO	Wed, Mar 29, 2017	11.75	12.10	11.75	12.00
674	NASDAQ	LOCO	Tue, Mar 28, 2017	11.60	11.85	11.50	11.80
673	NASDAQ	LOCO	Mon, Mar 27, 2017	11.50	11.65	11.45	11.60
672	NASDAQ	LOCO	Fri, Mar 24, 2017	11.65	11.70	11.40	11.65
671	NASDAQ	LOCO	Thu, Mar 23, 2017	11.50	11.73	11.50	11.60
670	NASDAQ	LOCO	Wed, Mar 22, 2017	11.25	11.55	11.20	11.50
669	NASDAQ	LOCO	Tue, Mar 21, 2017	11.50	11.65	11.20	11.30
668	NASDAQ	LOCO	Mon, Mar 20, 2017	11.65	11.65	11.25	11.45
667	NASDAQ	LOCO	Fri, Mar 17, 2017	11.45	11.75	11.35	11.65
666	NASDAQ	LOCO	Thu, Mar 16, 2017	11.15	11.40	11.15	11.40
665	NASDAQ	LOCO	Wed, Mar 15, 2017	10.95	11.20	10.84	11.10
664	NASDAQ	LOCO	Tue, Mar 14, 2017	10.80	11.10	10.75	10.90
663	NASDAQ	LOCO	Mon, Mar 13, 2017	11.05	11.15	10.80	10.85
662	NASDAQ	LOCO	Fri, Mar 10, 2017	11.15	11.46	10.85	11.05
661	NASDAQ	LOCO	Thu, Mar 9, 2017	11.80	11.90	11.20	11.35
660	NASDAQ	LOCO	Wed, Mar 8, 2017	12.10	12.25	11.70	11.80
659	NASDAQ	LOCO	Tue, Mar 7, 2017	12.10	12.20	11.95	12.05
658	NASDAQ	LOCO	Mon, Mar 6, 2017	12.10	12.25	11.95	12.15
657	NASDAQ	LOCO	Fri, Mar 3, 2017	12.20	12.30	12.05	12.20
656	NASDAQ	LOCO	Thu, Mar 2, 2017	12.50	12.60	12.15	12.15
655	NASDAQ	LOCO	Wed, Mar 1, 2017	12.45	12.60	12.40	12.55
654	NASDAQ	LOCO	Tue, Feb 28, 2017	12.65	12.70	12.40	12.50
653	NASDAQ	LOCO	Mon, Feb 27, 2017	12.60	12.75	12.53	12.70
652	NASDAQ	LOCO	Fri, Feb 24, 2017	12.65	12.70	12.43	12.65
651	NASDAQ	LOCO	Thu, Feb 23, 2017	12.95	13.10	12.70	12.75
650	NASDAQ	LOCO	Wed, Feb 22, 2017	13.00	13.25	12.90	13.00
649	NASDAQ	LOCO	Tue, Feb 21, 2017	13.40	13.50	12.90	13.10
648	NASDAQ	LOCO	Fri, Feb 17, 2017	13.50	13.50	13.10	13.40
647	NASDAQ	LOCO	Thu, Feb 16, 2017	13.25	13.55	13.20	13.50
646	NASDAQ	LOCO	Wed, Feb 15, 2017	13.05	13.35	12.95	13.30
645	NASDAQ	LOCO	Tue, Feb 14, 2017	12.90	13.35	12.85	13.05
644	NASDAQ	LOCO	Mon, Feb 13, 2017	12.75	13.00	12.70	12.85
643	NASDAQ	LOCO	Fri, Feb 10, 2017	12.30	12.80	12.30	12.75
642	NASDAQ	LOCO	Thu, Feb 9, 2017	12.30	12.35	12.10	12.25
641	NASDAQ	LOCO	Wed, Feb 8, 2017	12.00	12.35	11.90	12.30
640	NASDAQ	LOCO	Tue, Feb 7, 2017	12.05	12.25	11.95	12.00
639	NASDAQ	LOCO	Mon, Feb 6, 2017	12.10	12.25	12.05	12.05
638	NASDAQ	LOCO	Fri, Feb 3, 2017	12.10	12.30	12.00	12.20
637	NASDAQ	LOCO	Thu, Feb 2, 2017	12.05	12.25	11.95	12.05
636	NASDAQ	LOCO	Wed, Feb 1, 2017	12.45	12.50	12.00	12.05
635	NASDAQ	LOCO	Tue, Jan 31, 2017	12.40	12.50	12.25	12.45
634	NASDAQ	LOCO	Mon, Jan 30, 2017	12.35	12.60	12.25	12.50
633	NASDAQ	LOCO	Fri, Jan 27, 2017	12.55	12.58	12.35	12.45
632	NASDAQ	LOCO	Thu, Jan 26, 2017	12.65	12.85	12.50	12.55
631	NASDAQ	LOCO	Wed, Jan 25, 2017	12.60	12.75	12.52	12.70
630	NASDAQ	LOCO	Tue, Jan 24, 2017	12.65	12.70	12.50	12.60
629	NASDAQ	LOCO	Mon, Jan 23, 2017	12.50	12.65	12.40	12.65
628	NASDAQ	LOCO	Fri, Jan 20, 2017	12.45	12.55	12.38	12.50
627	NASDAQ	LOCO	Thu, Jan 19, 2017	12.55	12.55	12.30	12.40
626	NASDAQ	LOCO	Wed, Jan 18, 2017	12.65	12.65	12.43	12.60
625	NASDAQ	LOCO	Tue, Jan 17, 2017	12.50	12.80	12.35	12.50
624	NASDAQ	LOCO	Fri, Jan 13, 2017	12.50	12.68	12.40	12.45
623	NASDAQ	LOCO	Thu, Jan 12, 2017	12.70	12.70	12.40	12.50
622	NASDAQ	LOCO	Wed, Jan 11, 2017	12.70	12.90	12.50	12.75
621	NASDAQ	LOCO	Tue, Jan 10, 2017	12.35	12.85	12.35	12.70
620	NASDAQ	LOCO	Mon, Jan 9, 2017	12.50	12.70	12.25	12.35
619	NASDAQ	LOCO	Fri, Jan 6, 2017	12.85	12.85	12.50	12.50
618	NASDAQ	LOCO	Thu, Jan 5, 2017	13.10	13.10	12.73	12.85
617	NASDAQ	LOCO	Wed, Jan 4, 2017	12.80	13.10	12.70	13.10
616	NASDAQ	LOCO	Tue, Jan 3, 2017	12.25	12.75	12.20	12.70
615	NASDAQ	LOCO	Fri, Dec 30, 2016	12.50	12.60	12.20	12.30
614	NASDAQ	LOCO	Thu, Dec 29, 2016	12.60	12.90	12.45	12.55
613	NASDAQ	LOCO	Wed, Dec 28, 2016	12.80	12.95	12.50	12.60
612	NASDAQ	LOCO	Tue, Dec 27, 2016	12.75	12.90	12.70	12.85
611	NASDAQ	LOCO	Fri, Dec 23, 2016	12.70	12.80	12.55	12.75
610	NASDAQ	LOCO	Thu, Dec 22, 2016	13.00	13.00	12.60	12.65
609	NASDAQ	LOCO	Wed, Dec 21, 2016	13.15	13.20	12.95	13.00
608	NASDAQ	LOCO	Tue, Dec 20, 2016	13.15	13.35	13.00	13.15
607	NASDAQ	LOCO	Mon, Dec 19, 2016	13.15	13.35	13.15	13.20
606	NASDAQ	LOCO	Fri, Dec 16, 2016	13.20	13.40	13.10	13.20
605	NASDAQ	LOCO	Thu, Dec 15, 2016	13.15	13.35	13.05	13.20
604	NASDAQ	LOCO	Wed, Dec 14, 2016	13.15	13.30	13.00	13.20
603	NASDAQ	LOCO	Tue, Dec 13, 2016	13.30	13.40	13.10	13.15
602	NASDAQ	LOCO	Mon, Dec 12, 2016	13.00	13.40	13.00	13.20
601	NASDAQ	LOCO	Fri, Dec 9, 2016	13.30	13.50	12.90	13.10
600	NASDAQ	LOCO	Thu, Dec 8, 2016	13.00	13.45	12.95	13.35
599	NASDAQ	LOCO	Wed, Dec 7, 2016	13.00	13.10	12.80	13.05
598	NASDAQ	LOCO	Tue, Dec 6, 2016	12.95	13.00	12.75	12.95
597	NASDAQ	LOCO	Mon, Dec 5, 2016	12.55	13.00	12.55	12.95
596	NASDAQ	LOCO	Fri, Dec 2, 2016	12.70	12.75	12.50	12.55
595	NASDAQ	LOCO	Thu, Dec 1, 2016	12.65	13.00	12.58	12.75
594	NASDAQ	LOCO	Wed, Nov 30, 2016	12.90	12.95	12.60	12.60
593	NASDAQ	LOCO	Tue, Nov 29, 2016	13.00	13.00	12.55	12.75
592	NASDAQ	LOCO	Mon, Nov 28, 2016	13.05	13.18	12.85	12.90
591	NASDAQ	LOCO	Fri, Nov 25, 2016	12.95	13.10	12.90	13.10
590	NASDAQ	LOCO	Wed, Nov 23, 2016	12.75	13.00	12.70	12.95
589	NASDAQ	LOCO	Tue, Nov 22, 2016	12.70	12.80	12.55	12.80
588	NASDAQ	LOCO	Mon, Nov 21, 2016	12.55	12.75	12.45	12.65
587	NASDAQ	LOCO	Fri, Nov 18, 2016	12.30	12.60	12.25	12.50
586	NASDAQ	LOCO	Thu, Nov 17, 2016	12.60	12.70	12.15	12.35
585	NASDAQ	LOCO	Wed, Nov 16, 2016	12.55	12.85	12.40	12.55
584	NASDAQ	LOCO	Tue, Nov 15, 2016	12.85	12.85	12.30	12.60
583	NASDAQ	LOCO	Mon, Nov 14, 2016	12.20	12.70	12.20	12.70
582	NASDAQ	LOCO	Fri, Nov 11, 2016	11.75	12.20	11.70	12.20
581	NASDAQ	LOCO	Thu, Nov 10, 2016	11.10	11.83	11.05	11.75
580	NASDAQ	LOCO	Wed, Nov 9, 2016	10.50	11.05	10.35	11.05
579	NASDAQ	LOCO	Tue, Nov 8, 2016	10.95	11.00	10.55	10.70
578	NASDAQ	LOCO	Mon, Nov 7, 2016	11.00	11.08	10.78	11.00
577	NASDAQ	LOCO	Fri, Nov 4, 2016	11.05	11.20	10.08	10.85
576	NASDAQ	LOCO	Thu, Nov 3, 2016	12.05	12.40	11.80	12.20
575	NASDAQ	LOCO	Wed, Nov 2, 2016	11.80	12.06	11.75	12.00
574	NASDAQ	LOCO	Tue, Nov 1, 2016	12.20	12.40	11.85	11.85
573	NASDAQ	LOCO	Mon, Oct 31, 2016	12.10	12.30	11.83	12.20
572	NASDAQ	LOCO	Fri, Oct 28, 2016	12.00	12.30	11.90	12.00
571	NASDAQ	LOCO	Thu, Oct 27, 2016	11.85	12.05	11.70	12.00
570	NASDAQ	LOCO	Wed, Oct 26, 2016	12.10	12.10	11.70	11.80
569	NASDAQ	LOCO	Tue, Oct 25, 2016	12.40	12.50	11.95	12.15
568	NASDAQ	LOCO	Mon, Oct 24, 2016	12.30	12.60	12.30	12.50
567	NASDAQ	LOCO	Fri, Oct 21, 2016	12.15	12.55	12.10	12.20
566	NASDAQ	LOCO	Thu, Oct 20, 2016	12.35	12.35	12.00	12.20
565	NASDAQ	LOCO	Wed, Oct 19, 2016	12.10	12.58	11.95	12.35
564	NASDAQ	LOCO	Tue, Oct 18, 2016	11.75	12.40	11.73	12.00
563	NASDAQ	LOCO	Mon, Oct 17, 2016	11.80	11.95	11.65	11.65
562	NASDAQ	LOCO	Fri, Oct 14, 2016	11.60	12.03	11.45	11.85
561	NASDAQ	LOCO	Thu, Oct 13, 2016	11.50	11.75	11.35	11.50
560	NASDAQ	LOCO	Wed, Oct 12, 2016	11.70	11.80	11.55	11.65
559	NASDAQ	LOCO	Tue, Oct 11, 2016	11.70	11.90	11.40	11.75
558	NASDAQ	LOCO	Mon, Oct 10, 2016	11.80	11.95	11.60	11.70
557	NASDAQ	LOCO	Fri, Oct 7, 2016	11.90	11.94	11.64	11.74
556	NASDAQ	LOCO	Thu, Oct 6, 2016	11.78	11.93	11.49	11.90
555	NASDAQ	LOCO	Wed, Oct 5, 2016	11.91	12.25	11.87	11.92
554	NASDAQ	LOCO	Tue, Oct 4, 2016	12.28	12.38	11.79	11.89
553	NASDAQ	LOCO	Mon, Oct 3, 2016	12.55	12.58	12.15	12.30
552	NASDAQ	LOCO	Fri, Sep 30, 2016	12.65	12.74	12.46	12.59
551	NASDAQ	LOCO	Thu, Sep 29, 2016	13.06	13.10	12.53	12.63
550	NASDAQ	LOCO	Wed, Sep 28, 2016	13.48	13.59	13.01	13.06
549	NASDAQ	LOCO	Tue, Sep 27, 2016	13.73	13.78	13.44	13.51
548	NASDAQ	LOCO	Mon, Sep 26, 2016	13.76	13.87	13.60	13.70
547	NASDAQ	LOCO	Fri, Sep 23, 2016	13.64	13.97	13.58	13.88
546	NASDAQ	LOCO	Thu, Sep 22, 2016	13.59	13.73	13.51	13.66
545	NASDAQ	LOCO	Wed, Sep 21, 2016	13.30	13.54	13.20	13.46
544	NASDAQ	LOCO	Tue, Sep 20, 2016	13.41	13.46	13.11	13.24
543	NASDAQ	LOCO	Mon, Sep 19, 2016	13.22	13.52	13.14	13.38
542	NASDAQ	LOCO	Fri, Sep 16, 2016	12.84	13.24	12.78	13.18
541	NASDAQ	LOCO	Thu, Sep 15, 2016	12.85	13.01	12.64	12.88
540	NASDAQ	LOCO	Wed, Sep 14, 2016	12.16	13.21	12.16	12.89
539	NASDAQ	LOCO	Tue, Sep 13, 2016	13.55	13.60	12.57	13.24
538	NASDAQ	LOCO	Mon, Sep 12, 2016	13.60	13.93	13.52	13.70
537	NASDAQ	LOCO	Fri, Sep 9, 2016	14.17	14.61	13.73	13.73
536	NASDAQ	LOCO	Thu, Sep 8, 2016	13.74	13.79	13.46	13.52
535	NASDAQ	LOCO	Wed, Sep 7, 2016	13.68	13.79	13.54	13.76
534	NASDAQ	LOCO	Tue, Sep 6, 2016	13.70	13.77	13.57	13.67
533	NASDAQ	LOCO	Fri, Sep 2, 2016	13.66	13.74	13.54	13.66
532	NASDAQ	LOCO	Thu, Sep 1, 2016	13.65	13.74	13.47	13.62
531	NASDAQ	LOCO	Wed, Aug 31, 2016	13.74	13.88	13.52	13.62
530	NASDAQ	LOCO	Tue, Aug 30, 2016	13.81	13.89	13.64	13.72
529	NASDAQ	LOCO	Mon, Aug 29, 2016	13.77	14.00	13.71	13.78
528	NASDAQ	LOCO	Fri, Aug 26, 2016	13.76	13.95	13.60	13.71
527	NASDAQ	LOCO	Thu, Aug 25, 2016	13.69	13.88	13.62	13.70
526	NASDAQ	LOCO	Wed, Aug 24, 2016	13.80	13.94	13.71	13.75
525	NASDAQ	LOCO	Tue, Aug 23, 2016	14.00	14.04	13.60	13.87
524	NASDAQ	LOCO	Mon, Aug 22, 2016	13.68	13.90	13.66	13.88
523	NASDAQ	LOCO	Fri, Aug 19, 2016	13.55	14.02	13.55	13.79
522	NASDAQ	LOCO	Thu, Aug 18, 2016	13.56	13.67	13.44	13.62
521	NASDAQ	LOCO	Wed, Aug 17, 2016	13.67	13.67	13.45	13.53
520	NASDAQ	LOCO	Tue, Aug 16, 2016	13.93	13.94	13.61	13.73
519	NASDAQ	LOCO	Mon, Aug 15, 2016	13.78	14.08	13.69	13.92
518	NASDAQ	LOCO	Fri, Aug 12, 2016	13.77	13.84	13.66	13.78
517	NASDAQ	LOCO	Thu, Aug 11, 2016	13.77	13.95	13.64	13.77
516	NASDAQ	LOCO	Wed, Aug 10, 2016	13.57	13.86	13.40	13.75
515	NASDAQ	LOCO	Tue, Aug 9, 2016	13.47	13.68	13.25	13.52
514	NASDAQ	LOCO	Mon, Aug 8, 2016	13.48	13.70	13.27	13.47
513	NASDAQ	LOCO	Fri, Aug 5, 2016	14.02	14.37	13.41	13.45
512	NASDAQ	LOCO	Thu, Aug 4, 2016	13.20	13.46	12.73	13.08
511	NASDAQ	LOCO	Wed, Aug 3, 2016	12.75	13.12	12.31	13.10
510	NASDAQ	LOCO	Tue, Aug 2, 2016	13.25	13.25	12.27	12.50
509	NASDAQ	LOCO	Mon, Aug 1, 2016	13.19	13.38	13.03	13.28
508	NASDAQ	LOCO	Fri, Jul 29, 2016	13.25	13.29	13.03	13.16
507	NASDAQ	LOCO	Thu, Jul 28, 2016	13.02	13.32	12.95	13.26
506	NASDAQ	LOCO	Wed, Jul 27, 2016	12.99	13.19	12.95	13.04
505	NASDAQ	LOCO	Tue, Jul 26, 2016	13.28	13.48	12.90	12.94
504	NASDAQ	LOCO	Mon, Jul 25, 2016	13.73	13.90	13.68	13.87
503	NASDAQ	LOCO	Fri, Jul 22, 2016	13.59	13.80	13.46	13.75
502	NASDAQ	LOCO	Thu, Jul 21, 2016	13.49	13.74	13.49	13.57
501	NASDAQ	LOCO	Wed, Jul 20, 2016	13.50	13.64	13.40	13.48
500	NASDAQ	LOCO	Tue, Jul 19, 2016	13.53	13.71	13.34	13.46
499	NASDAQ	LOCO	Mon, Jul 18, 2016	13.50	13.71	13.25	13.61
498	NASDAQ	LOCO	Fri, Jul 15, 2016	13.48	13.67	13.34	13.45
497	NASDAQ	LOCO	Thu, Jul 14, 2016	13.39	13.52	13.30	13.40
496	NASDAQ	LOCO	Wed, Jul 13, 2016	13.28	13.42	13.08	13.26
495	NASDAQ	LOCO	Tue, Jul 12, 2016	13.34	13.44	13.16	13.28
494	NASDAQ	LOCO	Mon, Jul 11, 2016	13.23	13.39	13.16	13.32
493	NASDAQ	LOCO	Fri, Jul 8, 2016	12.98	13.28	12.87	13.16
492	NASDAQ	LOCO	Thu, Jul 7, 2016	12.78	12.98	12.71	12.85
491	NASDAQ	LOCO	Wed, Jul 6, 2016	12.69	12.88	12.61	12.79
490	NASDAQ	LOCO	Tue, Jul 5, 2016	13.06	13.15	12.70	12.79
489	NASDAQ	LOCO	Fri, Jul 1, 2016	13.01	13.19	12.57	13.15
488	NASDAQ	LOCO	Thu, Jun 30, 2016	12.74	13.00	12.52	13.00
487	NASDAQ	LOCO	Wed, Jun 29, 2016	12.12	12.70	12.10	12.67
486	NASDAQ	LOCO	Tue, Jun 28, 2016	11.61	12.11	11.61	12.06
485	NASDAQ	LOCO	Mon, Jun 27, 2016	11.98	12.10	11.10	11.47
484	NASDAQ	LOCO	Fri, Jun 24, 2016	11.95	12.19	11.50	12.09
483	NASDAQ	LOCO	Thu, Jun 23, 2016	12.51	12.68	12.41	12.57
482	NASDAQ	LOCO	Wed, Jun 22, 2016	12.38	12.43	12.19	12.34
481	NASDAQ	LOCO	Tue, Jun 21, 2016	12.23	12.37	12.14	12.35
480	NASDAQ	LOCO	Mon, Jun 20, 2016	12.00	12.34	11.99	12.24
479	NASDAQ	LOCO	Fri, Jun 17, 2016	11.72	11.99	11.72	11.85
478	NASDAQ	LOCO	Thu, Jun 16, 2016	11.52	11.75	11.36	11.70
477	NASDAQ	LOCO	Wed, Jun 15, 2016	11.62	11.90	11.60	11.64
476	NASDAQ	LOCO	Tue, Jun 14, 2016	11.26	11.70	11.26	11.58
475	NASDAQ	LOCO	Mon, Jun 13, 2016	11.51	11.57	11.23	11.28
474	NASDAQ	LOCO	Fri, Jun 10, 2016	11.92	11.92	11.50	11.56
473	NASDAQ	LOCO	Thu, Jun 9, 2016	11.70	12.01	11.53	11.99
472	NASDAQ	LOCO	Wed, Jun 8, 2016	11.67	11.79	11.58	11.72
471	NASDAQ	LOCO	Tue, Jun 7, 2016	11.74	11.78	11.61	11.67
470	NASDAQ	LOCO	Mon, Jun 6, 2016	11.36	11.74	11.29	11.70
469	NASDAQ	LOCO	Fri, Jun 3, 2016	11.45	11.48	11.20	11.33
468	NASDAQ	LOCO	Thu, Jun 2, 2016	11.20	11.50	11.20	11.46
467	NASDAQ	LOCO	Wed, Jun 1, 2016	11.09	11.30	11.00	11.20
466	NASDAQ	LOCO	Tue, May 31, 2016	11.18	11.18	10.97	11.13
465	NASDAQ	LOCO	Fri, May 27, 2016	11.05	11.27	11.05	11.18
464	NASDAQ	LOCO	Thu, May 26, 2016	11.00	11.12	10.90	11.07
463	NASDAQ	LOCO	Wed, May 25, 2016	10.93	11.09	10.76	11.00
462	NASDAQ	LOCO	Tue, May 24, 2016	10.87	11.01	10.78	10.90
461	NASDAQ	LOCO	Mon, May 23, 2016	10.80	11.10	10.74	10.84
460	NASDAQ	LOCO	Fri, May 20, 2016	10.63	10.86	10.57	10.77
459	NASDAQ	LOCO	Thu, May 19, 2016	10.61	10.69	10.50	10.64
458	NASDAQ	LOCO	Wed, May 18, 2016	10.86	10.92	10.62	10.67
457	NASDAQ	LOCO	Tue, May 17, 2016	11.09	11.25	10.82	10.92
456	NASDAQ	LOCO	Mon, May 16, 2016	11.06	11.20	10.97	11.10
455	NASDAQ	LOCO	Fri, May 13, 2016	11.17	11.23	10.91	10.97
454	NASDAQ	LOCO	Thu, May 12, 2016	11.28	11.41	11.01	11.20
453	NASDAQ	LOCO	Wed, May 11, 2016	11.92	11.95	11.07	11.20
452	NASDAQ	LOCO	Tue, May 10, 2016	11.72	12.01	11.57	11.94
451	NASDAQ	LOCO	Mon, May 9, 2016	11.18	11.96	11.16	11.71
450	NASDAQ	LOCO	Fri, May 6, 2016	12.61	12.70	11.08	11.15
449	NASDAQ	LOCO	Thu, May 5, 2016	13.44	13.64	13.00	13.16
448	NASDAQ	LOCO	Wed, May 4, 2016	13.27	13.53	13.18	13.41
447	NASDAQ	LOCO	Tue, May 3, 2016	13.23	13.70	13.22	13.39
446	NASDAQ	LOCO	Mon, May 2, 2016	13.27	13.47	13.15	13.30
445	NASDAQ	LOCO	Fri, Apr 29, 2016	13.11	13.35	13.03	13.19
444	NASDAQ	LOCO	Thu, Apr 28, 2016	13.69	13.78	13.08	13.12
443	NASDAQ	LOCO	Wed, Apr 27, 2016	14.25	14.49	13.15	13.71
442	NASDAQ	LOCO	Tue, Apr 26, 2016	14.37	14.98	14.36	14.91
441	NASDAQ	LOCO	Mon, Apr 25, 2016	14.60	14.72	14.17	14.34
440	NASDAQ	LOCO	Fri, Apr 22, 2016	14.45	14.76	14.45	14.59
439	NASDAQ	LOCO	Thu, Apr 21, 2016	14.59	14.77	14.38	14.45
438	NASDAQ	LOCO	Wed, Apr 20, 2016	14.27	14.59	14.26	14.55
437	NASDAQ	LOCO	Tue, Apr 19, 2016	14.20	14.84	14.04	14.31
436	NASDAQ	LOCO	Mon, Apr 18, 2016	14.30	14.45	14.08	14.22
435	NASDAQ	LOCO	Fri, Apr 15, 2016	14.09	14.46	14.09	14.38
434	NASDAQ	LOCO	Thu, Apr 14, 2016	14.16	14.25	13.95	14.14
433	NASDAQ	LOCO	Wed, Apr 13, 2016	13.56	14.29	13.56	14.21
432	NASDAQ	LOCO	Tue, Apr 12, 2016	13.19	13.54	13.19	13.52
431	NASDAQ	LOCO	Mon, Apr 11, 2016	12.97	13.42	12.97	13.19
430	NASDAQ	LOCO	Fri, Apr 8, 2016	12.90	13.31	12.89	12.94
429	NASDAQ	LOCO	Thu, Apr 7, 2016	12.92	13.12	12.71	12.81
428	NASDAQ	LOCO	Wed, Apr 6, 2016	13.05	13.21	12.82	13.01
427	NASDAQ	LOCO	Tue, Apr 5, 2016	13.38	13.38	13.38	13.01
426	NASDAQ	LOCO	Mon, Apr 4, 2016	13.65	13.79	13.29	13.38
425	NASDAQ	LOCO	Fri, Apr 1, 2016	13.21	13.79	13.10	13.73
424	NASDAQ	LOCO	Thu, Mar 31, 2016	13.44	13.65	13.02	13.45
423	NASDAQ	LOCO	Wed, Mar 30, 2016	13.07	13.55	13.07	13.45
422	NASDAQ	LOCO	Tue, Mar 29, 2016	12.31	13.12	12.13	12.37
421	NASDAQ	LOCO	Mon, Mar 28, 2016	12.27	12.36	12.11	12.19
420	NASDAQ	LOCO	Thu, Mar 24, 2016	12.41	12.42	12.41	12.27
419	NASDAQ	LOCO	Wed, Mar 23, 2016	12.84	12.84	12.41	12.41
418	NASDAQ	LOCO	Tue, Mar 22, 2016	12.95	13.02	12.81	12.87
417	NASDAQ	LOCO	Mon, Mar 21, 2016	13.24	13.32	12.96	12.97
416	NASDAQ	LOCO	Fri, Mar 18, 2016	13.17	13.36	13.02	13.26
415	NASDAQ	LOCO	Thu, Mar 17, 2016	12.83	13.25	12.75	13.08
414	NASDAQ	LOCO	Wed, Mar 16, 2016	12.98	13.16	12.82	12.88
413	NASDAQ	LOCO	Tue, Mar 15, 2016	13.15	13.15	13.15	13.08
412	NASDAQ	LOCO	Mon, Mar 14, 2016	14.11	14.25	12.97	13.15
411	NASDAQ	LOCO	Fri, Mar 11, 2016	13.65	14.12	13.22	13.89
410	NASDAQ	LOCO	Thu, Mar 10, 2016	14.97	15.44	14.60	15.13
409	NASDAQ	LOCO	Wed, Mar 9, 2016	15.05	15.05	15.05	14.90
408	NASDAQ	LOCO	Tue, Mar 8, 2016	14.71	15.22	14.63	14.89
407	NASDAQ	LOCO	Mon, Mar 7, 2016	14.23	15.10	14.17	14.89
406	NASDAQ	LOCO	Fri, Mar 4, 2016	13.74	13.74	13.74	14.25
405	NASDAQ	LOCO	Thu, Mar 3, 2016	13.74	13.74	13.74	13.74
404	NASDAQ	LOCO	Wed, Mar 2, 2016	13.27	13.92	13.18	13.31
403	NASDAQ	LOCO	Tue, Mar 1, 2016	12.91	12.91	12.91	13.31
402	NASDAQ	LOCO	Mon, Feb 29, 2016	12.68	13.04	12.67	12.66
401	NASDAQ	LOCO	Fri, Feb 26, 2016	12.78	12.78	12.45	12.66
400	NASDAQ	LOCO	Thu, Feb 25, 2016	12.59	12.74	12.30	12.66
399	NASDAQ	LOCO	Wed, Feb 24, 2016	12.20	12.69	12.19	12.64
398	NASDAQ	LOCO	Tue, Feb 23, 2016	12.30	12.63	12.18	12.40
397	NASDAQ	LOCO	Mon, Feb 22, 2016	12.20	12.68	12.14	12.37
396	NASDAQ	LOCO	Fri, Feb 19, 2016	12.02	12.27	11.84	12.08
395	NASDAQ	LOCO	Thu, Feb 18, 2016	11.84	12.14	11.61	12.11
394	NASDAQ	LOCO	Wed, Feb 17, 2016	11.65	12.15	11.13	11.89
393	NASDAQ	LOCO	Tue, Feb 16, 2016	11.14	11.59	10.86	11.52
392	NASDAQ	LOCO	Fri, Feb 12, 2016	10.68	11.16	10.63	10.98
391	NASDAQ	LOCO	Thu, Feb 11, 2016	10.36	10.62	10.21	10.56
390	NASDAQ	LOCO	Wed, Feb 10, 2016	10.95	11.04	10.50	10.52
389	NASDAQ	LOCO	Tue, Feb 9, 2016	10.95	11.12	10.52	10.83
388	NASDAQ	LOCO	Mon, Feb 8, 2016	11.42	11.42	10.61	11.11
387	NASDAQ	LOCO	Fri, Feb 5, 2016	11.97	11.97	11.51	11.52
386	NASDAQ	LOCO	Thu, Feb 4, 2016	11.77	12.04	11.65	12.00
385	NASDAQ	LOCO	Wed, Feb 3, 2016	12.03	12.12	11.42	11.79
384	NASDAQ	LOCO	Tue, Feb 2, 2016	12.27	12.41	11.78	12.00
383	NASDAQ	LOCO	Mon, Feb 1, 2016	12.13	12.54	12.02	12.47
382	NASDAQ	LOCO	Fri, Jan 29, 2016	11.62	12.19	11.62	12.12
381	NASDAQ	LOCO	Thu, Jan 28, 2016	12.09	12.25	11.52	11.61
380	NASDAQ	LOCO	Wed, Jan 27, 2016	12.09	12.35	11.95	12.01
379	NASDAQ	LOCO	Tue, Jan 26, 2016	11.98	12.28	11.84	12.16
378	NASDAQ	LOCO	Mon, Jan 25, 2016	12.08	12.22	11.87	11.90
377	NASDAQ	LOCO	Fri, Jan 22, 2016	11.89	12.32	11.80	12.12
376	NASDAQ	LOCO	Thu, Jan 21, 2016	11.12	12.14	11.08	11.72
375	NASDAQ	LOCO	Wed, Jan 20, 2016	11.71	11.77	10.86	11.28
374	NASDAQ	LOCO	Tue, Jan 19, 2016	13.00	13.06	11.86	11.92
373	NASDAQ	LOCO	Fri, Jan 15, 2016	13.19	13.30	12.57	12.90
372	NASDAQ	LOCO	Thu, Jan 14, 2016	12.67	13.56	12.29	13.55
371	NASDAQ	LOCO	Wed, Jan 13, 2016	12.68	13.00	12.50	12.58
370	NASDAQ	LOCO	Tue, Jan 12, 2016	12.60	12.89	12.08	12.27
369	NASDAQ	LOCO	Mon, Jan 11, 2016	12.37	12.61	12.23	12.51
368	NASDAQ	LOCO	Fri, Jan 8, 2016	12.39	12.65	12.26	12.34
367	NASDAQ	LOCO	Thu, Jan 7, 2016	12.41	12.54	12.01	12.32
366	NASDAQ	LOCO	Wed, Jan 6, 2016	12.50	12.90	12.50	12.69
365	NASDAQ	LOCO	Tue, Jan 5, 2016	12.60	12.77	12.46	12.72
364	NASDAQ	LOCO	Mon, Jan 4, 2016	12.29	12.70	12.02	12.60
363	NASDAQ	LOCO	Thu, Dec 31, 2015	12.53	12.82	12.50	12.63
362	NASDAQ	LOCO	Wed, Dec 30, 2015	12.81	13.00	12.55	12.68
361	NASDAQ	LOCO	Tue, Dec 29, 2015	12.83	13.04	12.70	12.90
360	NASDAQ	LOCO	Mon, Dec 28, 2015	13.02	13.15	12.66	12.80
359	NASDAQ	LOCO	Thu, Dec 24, 2015	13.08	13.28	13.07	13.11
358	NASDAQ	LOCO	Wed, Dec 23, 2015	12.81	13.33	12.81	13.04
357	NASDAQ	LOCO	Tue, Dec 22, 2015	12.82	12.96	12.58	12.77
356	NASDAQ	LOCO	Mon, Dec 21, 2015	12.83	12.97	12.68	12.81
355	NASDAQ	LOCO	Fri, Dec 18, 2015	12.62	12.95	12.54	12.76
354	NASDAQ	LOCO	Thu, Dec 17, 2015	13.03	13.15	12.55	12.66
353	NASDAQ	LOCO	Wed, Dec 16, 2015	12.76	13.24	12.76	13.00
352	NASDAQ	LOCO	Tue, Dec 15, 2015	12.42	12.78	12.42	12.71
351	NASDAQ	LOCO	Mon, Dec 14, 2015	12.38	12.62	12.10	12.32
350	NASDAQ	LOCO	Fri, Dec 11, 2015	12.51	12.63	12.30	12.43
349	NASDAQ	LOCO	Thu, Dec 10, 2015	12.43	12.73	12.32	12.67
348	NASDAQ	LOCO	Wed, Dec 9, 2015	12.30	12.85	12.24	12.44
347	NASDAQ	LOCO	Tue, Dec 8, 2015	11.81	12.59	11.81	12.40
346	NASDAQ	LOCO	Mon, Dec 7, 2015	12.00	12.40	11.53	12.16
345	NASDAQ	LOCO	Fri, Dec 4, 2015	12.10	12.35	11.95	12.04
344	NASDAQ	LOCO	Thu, Dec 3, 2015	12.38	12.50	12.00	12.09
343	NASDAQ	LOCO	Wed, Dec 2, 2015	12.59	12.72	12.10	12.30
342	NASDAQ	LOCO	Tue, Dec 1, 2015	12.74	12.75	12.25	12.65
341	NASDAQ	LOCO	Mon, Nov 30, 2015	11.78	12.50	11.75	12.28
340	NASDAQ	LOCO	Fri, Nov 27, 2015	11.85	11.96	11.73	11.74
339	NASDAQ	LOCO	Wed, Nov 25, 2015	11.58	12.09	11.50	11.88
338	NASDAQ	LOCO	Tue, Nov 24, 2015	11.42	11.67	11.07	11.62
337	NASDAQ	LOCO	Mon, Nov 23, 2015	11.16	11.90	11.02	11.56
336	NASDAQ	LOCO	Fri, Nov 20, 2015	11.19	11.38	10.98	11.12
335	NASDAQ	LOCO	Thu, Nov 19, 2015	10.76	11.19	10.56	11.15
334	NASDAQ	LOCO	Wed, Nov 18, 2015	10.69	10.76	10.40	10.64
333	NASDAQ	LOCO	Tue, Nov 17, 2015	10.71	10.99	10.38	10.60
332	NASDAQ	LOCO	Mon, Nov 16, 2015	10.15	10.79	10.13	10.61
331	NASDAQ	LOCO	Fri, Nov 13, 2015	9.87	10.98	9.58	10.20
330	NASDAQ	LOCO	Thu, Nov 12, 2015	11.96	11.96	11.40	11.52
329	NASDAQ	LOCO	Wed, Nov 11, 2015	11.60	12.15	11.44	12.09
328	NASDAQ	LOCO	Tue, Nov 10, 2015	11.67	11.73	11.33	11.62
327	NASDAQ	LOCO	Mon, Nov 9, 2015	11.54	11.77	11.41	11.73
326	NASDAQ	LOCO	Fri, Nov 6, 2015	11.27	11.61	11.27	11.61
325	NASDAQ	LOCO	Thu, Nov 5, 2015	11.47	11.59	11.25	11.36
324	NASDAQ	LOCO	Wed, Nov 4, 2015	11.77	11.95	11.23	11.47
323	NASDAQ	LOCO	Tue, Nov 3, 2015	11.96	12.30	11.65	11.78
322	NASDAQ	LOCO	Mon, Nov 2, 2015	11.50	12.02	11.44	11.96
321	NASDAQ	LOCO	Fri, Oct 30, 2015	11.56	11.61	11.31	11.48
320	NASDAQ	LOCO	Thu, Oct 29, 2015	11.52	11.70	11.42	11.60
319	NASDAQ	LOCO	Wed, Oct 28, 2015	11.06	11.65	11.06	11.52
318	NASDAQ	LOCO	Tue, Oct 27, 2015	11.46	11.47	10.94	11.06
317	NASDAQ	LOCO	Mon, Oct 26, 2015	11.74	11.85	11.46	11.48
316	NASDAQ	LOCO	Fri, Oct 23, 2015	11.64	11.89	11.52	11.80
315	NASDAQ	LOCO	Thu, Oct 22, 2015	11.77	11.90	11.45	11.51
314	NASDAQ	LOCO	Wed, Oct 21, 2015	12.02	12.15	11.56	11.64
313	NASDAQ	LOCO	Tue, Oct 20, 2015	12.12	12.31	11.95	12.02
312	NASDAQ	LOCO	Mon, Oct 19, 2015	11.88	12.18	11.55	12.12
311	NASDAQ	LOCO	Fri, Oct 16, 2015	11.64	11.80	11.35	11.76
310	NASDAQ	LOCO	Thu, Oct 15, 2015	11.61	11.84	11.35	11.69
309	NASDAQ	LOCO	Wed, Oct 14, 2015	11.70	12.14	11.43	11.56
308	NASDAQ	LOCO	Tue, Oct 13, 2015	11.65	12.06	11.50	11.74
307	NASDAQ	LOCO	Mon, Oct 12, 2015	12.94	13.01	11.62	11.79
306	NASDAQ	LOCO	Fri, Oct 9, 2015	12.26	13.27	12.26	13.00
305	NASDAQ	LOCO	Thu, Oct 8, 2015	11.48	12.48	11.34	12.28
304	NASDAQ	LOCO	Wed, Oct 7, 2015	11.08	11.25	10.84	11.07
303	NASDAQ	LOCO	Tue, Oct 6, 2015	11.27	11.38	10.89	11.03
302	NASDAQ	LOCO	Mon, Oct 5, 2015	10.97	11.33	10.85	11.27
301	NASDAQ	LOCO	Fri, Oct 2, 2015	10.29	10.94	10.16	10.91
300	NASDAQ	LOCO	Thu, Oct 1, 2015	10.76	10.86	10.29	10.38
299	NASDAQ	LOCO	Wed, Sep 30, 2015	11.07	11.14	10.62	10.78
298	NASDAQ	LOCO	Tue, Sep 29, 2015	10.66	11.15	10.60	10.98
297	NASDAQ	LOCO	Mon, Sep 28, 2015	11.01	11.11	10.59	10.64
296	NASDAQ	LOCO	Fri, Sep 25, 2015	11.38	11.38	11.03	11.10
295	NASDAQ	LOCO	Thu, Sep 24, 2015	11.41	11.55	11.04	11.20
294	NASDAQ	LOCO	Wed, Sep 23, 2015	12.02	12.40	11.50	11.60
293	NASDAQ	LOCO	Tue, Sep 22, 2015	12.17	12.22	11.87	12.03
292	NASDAQ	LOCO	Mon, Sep 21, 2015	12.36	12.65	12.20	12.28
291	NASDAQ	LOCO	Fri, Sep 18, 2015	12.34	12.49	12.20	12.28
290	NASDAQ	LOCO	Thu, Sep 17, 2015	12.65	12.87	12.45	12.49
289	NASDAQ	LOCO	Wed, Sep 16, 2015	12.39	12.85	12.36	12.63
288	NASDAQ	LOCO	Tue, Sep 15, 2015	12.27	12.55	12.27	12.39
287	NASDAQ	LOCO	Mon, Sep 14, 2015	12.31	12.33	12.00	12.29
286	NASDAQ	LOCO	Fri, Sep 11, 2015	12.25	12.38	12.08	12.30
285	NASDAQ	LOCO	Thu, Sep 10, 2015	12.32	12.56	12.16	12.30
284	NASDAQ	LOCO	Wed, Sep 9, 2015	12.58	12.79	12.30	12.35
283	NASDAQ	LOCO	Tue, Sep 8, 2015	12.89	12.98	12.33	12.55
282	NASDAQ	LOCO	Fri, Sep 4, 2015	12.33	12.71	12.25	12.69
281	NASDAQ	LOCO	Thu, Sep 3, 2015	12.63	12.83	12.36	12.51
280	NASDAQ	LOCO	Wed, Sep 2, 2015	12.95	12.99	12.42	12.68
279	NASDAQ	LOCO	Tue, Sep 1, 2015	12.66	12.93	12.30	12.79
278	NASDAQ	LOCO	Mon, Aug 31, 2015	13.52	13.55	13.01	13.01
277	NASDAQ	LOCO	Fri, Aug 28, 2015	13.19	13.79	13.08	13.70
276	NASDAQ	LOCO	Thu, Aug 27, 2015	12.10	12.83	11.85	12.62
275	NASDAQ	LOCO	Wed, Aug 26, 2015	12.31	12.63	11.50	11.79
274	NASDAQ	LOCO	Tue, Aug 25, 2015	12.22	12.88	11.81	12.15
273	NASDAQ	LOCO	Mon, Aug 24, 2015	11.10	11.99	10.25	11.37
272	NASDAQ	LOCO	Fri, Aug 21, 2015	12.21	12.63	12.02	12.26
271	NASDAQ	LOCO	Thu, Aug 20, 2015	13.00	13.03	12.36	12.45
270	NASDAQ	LOCO	Wed, Aug 19, 2015	13.87	14.15	13.22	13.32
269	NASDAQ	LOCO	Tue, Aug 18, 2015	14.87	14.87	14.01	14.10
268	NASDAQ	LOCO	Mon, Aug 17, 2015	14.55	14.95	14.26	14.69
267	NASDAQ	LOCO	Fri, Aug 14, 2015	14.81	15.35	14.55	14.56
266	NASDAQ	LOCO	Thu, Aug 13, 2015	18.04	18.83	17.78	18.36
265	NASDAQ	LOCO	Wed, Aug 12, 2015	17.89	17.99	17.51	17.84
264	NASDAQ	LOCO	Tue, Aug 11, 2015	18.25	18.39	17.78	17.93
263	NASDAQ	LOCO	Mon, Aug 10, 2015	18.70	18.94	18.29	18.40
262	NASDAQ	LOCO	Fri, Aug 7, 2015	19.07	19.17	18.45	18.50
261	NASDAQ	LOCO	Thu, Aug 6, 2015	19.65	19.69	18.80	18.97
260	NASDAQ	LOCO	Wed, Aug 5, 2015	19.30	20.15	19.21	19.57
259	NASDAQ	LOCO	Tue, Aug 4, 2015	18.79	19.32	18.65	19.11
258	NASDAQ	LOCO	Mon, Aug 3, 2015	18.71	18.93	18.51	18.73
257	NASDAQ	LOCO	Fri, Jul 31, 2015	18.31	19.00	18.31	18.79
256	NASDAQ	LOCO	Thu, Jul 30, 2015	18.85	18.97	18.29	18.29
255	NASDAQ	LOCO	Wed, Jul 29, 2015	18.41	19.03	18.31	18.97
254	NASDAQ	LOCO	Tue, Jul 28, 2015	18.20	18.47	18.11	18.37
253	NASDAQ	LOCO	Mon, Jul 27, 2015	18.40	18.45	18.12	18.19
252	NASDAQ	LOCO	Fri, Jul 24, 2015	18.84	18.99	18.36	18.52
251	NASDAQ	LOCO	Thu, Jul 23, 2015	19.39	19.48	18.70	18.86
250	NASDAQ	LOCO	Wed, Jul 22, 2015	18.66	19.43	18.62	19.36
249	NASDAQ	LOCO	Tue, Jul 21, 2015	18.74	19.20	18.32	18.70
248	NASDAQ	LOCO	Mon, Jul 20, 2015	18.92	19.19	18.50	18.80
247	NASDAQ	LOCO	Fri, Jul 17, 2015	19.49	19.50	18.90	18.93
246	NASDAQ	LOCO	Thu, Jul 16, 2015	19.32	19.94	19.27	19.51
245	NASDAQ	LOCO	Wed, Jul 15, 2015	19.89	19.92	19.21	19.22
244	NASDAQ	LOCO	Tue, Jul 14, 2015	20.29	20.54	19.84	19.92
243	NASDAQ	LOCO	Mon, Jul 13, 2015	19.77	20.50	19.72	20.39
242	NASDAQ	LOCO	Fri, Jul 10, 2015	19.41	19.80	19.26	19.66
241	NASDAQ	LOCO	Thu, Jul 9, 2015	19.70	19.84	19.22	19.26
240	NASDAQ	LOCO	Wed, Jul 8, 2015	19.85	19.94	19.48	19.50
239	NASDAQ	LOCO	Tue, Jul 7, 2015	20.40	20.40	19.46	20.03
238	NASDAQ	LOCO	Mon, Jul 6, 2015	20.27	20.55	20.00	20.41
237	NASDAQ	LOCO	Thu, Jul 2, 2015	20.42	20.84	20.36	20.38
236	NASDAQ	LOCO	Wed, Jul 1, 2015	20.98	20.98	20.41	20.47
235	NASDAQ	LOCO	Tue, Jun 30, 2015	20.95	20.98	20.51	20.71
234	NASDAQ	LOCO	Mon, Jun 29, 2015	20.75	21.04	20.55	20.76
233	NASDAQ	LOCO	Fri, Jun 26, 2015	20.65	21.04	20.64	21.00
232	NASDAQ	LOCO	Thu, Jun 25, 2015	20.70	20.90	20.53	20.70
231	NASDAQ	LOCO	Wed, Jun 24, 2015	20.72	20.95	20.58	20.61
230	NASDAQ	LOCO	Tue, Jun 23, 2015	20.79	20.93	20.53	20.81
229	NASDAQ	LOCO	Mon, Jun 22, 2015	21.49	21.68	20.62	20.76
228	NASDAQ	LOCO	Fri, Jun 19, 2015	20.93	21.50	20.86	21.45
227	NASDAQ	LOCO	Thu, Jun 18, 2015	20.89	21.04	20.71	20.93
226	NASDAQ	LOCO	Wed, Jun 17, 2015	20.81	21.01	20.70	20.89
225	NASDAQ	LOCO	Tue, Jun 16, 2015	20.67	21.05	20.63	20.74
224	NASDAQ	LOCO	Mon, Jun 15, 2015	20.57	20.74	20.34	20.71
223	NASDAQ	LOCO	Fri, Jun 12, 2015	20.73	21.20	20.56	20.65
222	NASDAQ	LOCO	Thu, Jun 11, 2015	20.70	20.73	20.45	20.65
221	NASDAQ	LOCO	Wed, Jun 10, 2015	20.65	20.99	20.56	20.70
220	NASDAQ	LOCO	Tue, Jun 9, 2015	20.76	20.81	20.30	20.67
219	NASDAQ	LOCO	Mon, Jun 8, 2015	20.79	21.16	20.74	20.78
218	NASDAQ	LOCO	Fri, Jun 5, 2015	20.88	20.97	20.55	20.88
217	NASDAQ	LOCO	Thu, Jun 4, 2015	21.22	21.42	20.75	20.88
216	NASDAQ	LOCO	Wed, Jun 3, 2015	21.13	21.35	21.00	21.14
215	NASDAQ	LOCO	Tue, Jun 2, 2015	20.68	21.30	20.68	20.95
214	NASDAQ	LOCO	Mon, Jun 1, 2015	20.68	20.96	20.43	20.78
213	NASDAQ	LOCO	Fri, May 29, 2015	21.25	21.35	20.60	20.74
212	NASDAQ	LOCO	Thu, May 28, 2015	21.72	21.80	21.17	21.28
211	NASDAQ	LOCO	Wed, May 27, 2015	22.26	22.39	21.57	21.72
210	NASDAQ	LOCO	Tue, May 26, 2015	22.51	22.53	21.76	22.15
209	NASDAQ	LOCO	Fri, May 22, 2015	22.93	23.00	22.35	22.53
208	NASDAQ	LOCO	Thu, May 21, 2015	22.41	22.98	22.27	22.80
207	NASDAQ	LOCO	Wed, May 20, 2015	22.26	22.67	21.97	22.35
206	NASDAQ	LOCO	Tue, May 19, 2015	24.07	24.27	23.20	23.31
205	NASDAQ	LOCO	Mon, May 18, 2015	24.70	24.97	24.15	24.27
204	NASDAQ	LOCO	Fri, May 15, 2015	24.96	25.37	24.45	24.70
203	NASDAQ	LOCO	Thu, May 14, 2015	28.78	29.20	28.13	29.06
202	NASDAQ	LOCO	Wed, May 13, 2015	28.10	28.53	27.82	28.22
201	NASDAQ	LOCO	Tue, May 12, 2015	27.72	28.03	27.11	27.85
200	NASDAQ	LOCO	Mon, May 11, 2015	27.02	27.97	26.96	27.84
199	NASDAQ	LOCO	Fri, May 8, 2015	27.00	27.42	26.60	26.80
198	NASDAQ	LOCO	Thu, May 7, 2015	25.90	27.03	25.83	26.76
197	NASDAQ	LOCO	Wed, May 6, 2015	26.31	26.59	25.60	25.86
196	NASDAQ	LOCO	Tue, May 5, 2015	26.67	26.74	25.80	26.16
195	NASDAQ	LOCO	Mon, May 4, 2015	26.45	26.84	26.30	26.66
194	NASDAQ	LOCO	Fri, May 1, 2015	26.38	26.86	26.25	26.49
193	NASDAQ	LOCO	Thu, Apr 30, 2015	26.70	26.89	26.01	26.18
192	NASDAQ	LOCO	Wed, Apr 29, 2015	28.00	28.08	26.50	26.56
191	NASDAQ	LOCO	Tue, Apr 28, 2015	28.28	28.64	27.78	28.27
190	NASDAQ	LOCO	Mon, Apr 27, 2015	28.10	28.70	28.00	28.11
189	NASDAQ	LOCO	Fri, Apr 24, 2015	28.15	28.71	27.92	28.00
188	NASDAQ	LOCO	Thu, Apr 23, 2015	28.29	28.30	27.90	28.00
187	NASDAQ	LOCO	Wed, Apr 22, 2015	28.47	28.48	27.85	28.22
186	NASDAQ	LOCO	Tue, Apr 21, 2015	28.95	29.00	28.28	28.56
185	NASDAQ	LOCO	Mon, Apr 20, 2015	27.68	28.90	27.61	28.75
184	NASDAQ	LOCO	Fri, Apr 17, 2015	28.16	28.30	27.40	27.56
183	NASDAQ	LOCO	Thu, Apr 16, 2015	27.06	28.37	27.06	28.31
182	NASDAQ	LOCO	Wed, Apr 15, 2015	27.04	27.48	26.75	27.05
181	NASDAQ	LOCO	Tue, Apr 14, 2015	27.17	27.39	26.57	27.04
180	NASDAQ	LOCO	Mon, Apr 13, 2015	27.62	28.19	27.05	27.25
179	NASDAQ	LOCO	Fri, Apr 10, 2015	28.05	28.39	27.56	27.63
178	NASDAQ	LOCO	Thu, Apr 9, 2015	26.90	28.39	26.86	28.05
177	NASDAQ	LOCO	Wed, Apr 8, 2015	25.94	26.88	25.80	26.86
176	NASDAQ	LOCO	Tue, Apr 7, 2015	25.53	26.75	25.41	25.79
175	NASDAQ	LOCO	Mon, Apr 6, 2015	25.39	25.78	25.28	25.60
174	NASDAQ	LOCO	Thu, Apr 2, 2015	25.14	26.08	25.05	25.63
173	NASDAQ	LOCO	Wed, Apr 1, 2015	25.60	25.69	24.72	25.21
172	NASDAQ	LOCO	Tue, Mar 31, 2015	25.60	26.10	25.52	25.61
171	NASDAQ	LOCO	Mon, Mar 30, 2015	26.20	26.64	25.50	25.81
170	NASDAQ	LOCO	Fri, Mar 27, 2015	26.00	26.29	25.66	25.97
169	NASDAQ	LOCO	Thu, Mar 26, 2015	26.46	26.69	25.84	26.07
168	NASDAQ	LOCO	Wed, Mar 25, 2015	27.28	27.72	26.60	26.66
167	NASDAQ	LOCO	Tue, Mar 24, 2015	26.98	27.84	26.92	27.15
166	NASDAQ	LOCO	Mon, Mar 23, 2015	26.80	27.34	26.35	27.06
165	NASDAQ	LOCO	Fri, Mar 20, 2015	25.96	27.00	25.80	27.00
164	NASDAQ	LOCO	Thu, Mar 19, 2015	25.98	26.09	25.65	25.89
163	NASDAQ	LOCO	Wed, Mar 18, 2015	26.20	26.65	25.60	26.15
162	NASDAQ	LOCO	Tue, Mar 17, 2015	26.35	26.99	26.00	26.37
161	NASDAQ	LOCO	Mon, Mar 16, 2015	27.30	28.09	26.21	26.34
160	NASDAQ	LOCO	Fri, Mar 13, 2015	26.75	27.75	26.08	27.10
159	NASDAQ	LOCO	Thu, Mar 12, 2015	23.51	24.42	23.50	24.00
158	NASDAQ	LOCO	Wed, Mar 11, 2015	23.91	24.21	23.39	23.46
157	NASDAQ	LOCO	Tue, Mar 10, 2015	23.87	24.00	23.54	23.93
156	NASDAQ	LOCO	Mon, Mar 9, 2015	24.69	24.90	23.34	24.00
155	NASDAQ	LOCO	Fri, Mar 6, 2015	24.56	24.85	24.50	24.59
154	NASDAQ	LOCO	Thu, Mar 5, 2015	24.92	25.10	24.60	24.62
153	NASDAQ	LOCO	Wed, Mar 4, 2015	24.91	25.44	24.70	24.87
152	NASDAQ	LOCO	Tue, Mar 3, 2015	24.62	25.00	24.40	24.98
151	NASDAQ	LOCO	Mon, Mar 2, 2015	24.65	24.99	24.52	24.62
150	NASDAQ	LOCO	Fri, Feb 27, 2015	24.78	25.21	24.50	24.59
149	NASDAQ	LOCO	Thu, Feb 26, 2015	25.00	25.25	24.63	24.86
148	NASDAQ	LOCO	Wed, Feb 25, 2015	24.66	25.18	24.51	24.95
147	NASDAQ	LOCO	Tue, Feb 24, 2015	24.76	25.24	24.55	24.66
146	NASDAQ	LOCO	Mon, Feb 23, 2015	24.79	25.00	24.30	24.72
145	NASDAQ	LOCO	Fri, Feb 20, 2015	25.33	25.43	24.71	24.78
144	NASDAQ	LOCO	Thu, Feb 19, 2015	25.60	25.98	25.01	25.30
143	NASDAQ	LOCO	Wed, Feb 18, 2015	24.30	26.12	24.30	25.59
142	NASDAQ	LOCO	Tue, Feb 17, 2015	24.04	24.60	23.75	24.29
141	NASDAQ	LOCO	Fri, Feb 13, 2015	24.07	24.39	23.93	24.20
140	NASDAQ	LOCO	Thu, Feb 12, 2015	24.47	24.69	24.05	24.14
139	NASDAQ	LOCO	Wed, Feb 11, 2015	24.89	24.94	24.12	24.45
138	NASDAQ	LOCO	Tue, Feb 10, 2015	25.07	25.29	24.66	24.84
137	NASDAQ	LOCO	Mon, Feb 9, 2015	25.41	25.67	24.86	24.93
136	NASDAQ	LOCO	Fri, Feb 6, 2015	25.25	25.75	25.13	25.53
135	NASDAQ	LOCO	Thu, Feb 5, 2015	25.87	25.96	25.13	25.23
134	NASDAQ	LOCO	Wed, Feb 4, 2015	25.53	26.16	25.39	25.61
133	NASDAQ	LOCO	Tue, Feb 3, 2015	25.50	25.97	25.39	25.75
132	NASDAQ	LOCO	Mon, Feb 2, 2015	25.80	26.02	24.56	25.36
131	NASDAQ	LOCO	Fri, Jan 30, 2015	26.59	26.78	25.67	25.73
130	NASDAQ	LOCO	Thu, Jan 29, 2015	25.34	27.16	25.32	26.79
129	NASDAQ	LOCO	Wed, Jan 28, 2015	25.84	25.89	25.27	25.33
128	NASDAQ	LOCO	Tue, Jan 27, 2015	25.54	25.93	25.06	25.63
127	NASDAQ	LOCO	Mon, Jan 26, 2015	26.47	26.63	25.83	26.16
126	NASDAQ	LOCO	Fri, Jan 23, 2015	25.43	26.68	25.35	26.27
125	NASDAQ	LOCO	Thu, Jan 22, 2015	24.50	25.71	24.35	25.52
124	NASDAQ	LOCO	Wed, Jan 21, 2015	23.39	24.60	23.26	24.31
123	NASDAQ	LOCO	Tue, Jan 20, 2015	23.78	23.85	22.65	23.40
122	NASDAQ	LOCO	Fri, Jan 16, 2015	22.70	23.80	22.51	23.73
121	NASDAQ	LOCO	Thu, Jan 15, 2015	24.32	24.57	23.08	23.37
120	NASDAQ	LOCO	Wed, Jan 14, 2015	23.98	24.60	23.50	24.45
119	NASDAQ	LOCO	Tue, Jan 13, 2015	23.23	24.90	23.05	24.50
118	NASDAQ	LOCO	Mon, Jan 12, 2015	23.39	23.64	22.87	23.37
117	NASDAQ	LOCO	Fri, Jan 9, 2015	23.60	23.70	22.85	23.45
116	NASDAQ	LOCO	Thu, Jan 8, 2015	24.30	25.00	23.39	23.76
115	NASDAQ	LOCO	Wed, Jan 7, 2015	22.79	24.06	22.50	23.84
114	NASDAQ	LOCO	Tue, Jan 6, 2015	21.90	22.99	21.25	22.52
113	NASDAQ	LOCO	Mon, Jan 5, 2015	21.00	21.78	20.72	20.86
112	NASDAQ	LOCO	Fri, Jan 2, 2015	20.00	20.64	19.98	20.26
111	NASDAQ	LOCO	Wed, Dec 31, 2014	20.85	20.97	19.85	19.97
110	NASDAQ	LOCO	Tue, Dec 30, 2014	20.66	21.37	20.33	20.82
109	NASDAQ	LOCO	Mon, Dec 29, 2014	20.90	21.15	20.75	20.75
108	NASDAQ	LOCO	Fri, Dec 26, 2014	21.11	21.33	20.73	20.90
107	NASDAQ	LOCO	Wed, Dec 24, 2014	20.81	21.45	20.81	21.07
106	NASDAQ	LOCO	Tue, Dec 23, 2014	21.20	21.36	20.62	20.68
105	NASDAQ	LOCO	Mon, Dec 22, 2014	21.17	21.84	21.09	21.16
104	NASDAQ	LOCO	Fri, Dec 19, 2014	21.30	21.65	21.00	21.10
103	NASDAQ	LOCO	Thu, Dec 18, 2014	21.81	21.90	20.82	21.30
102	NASDAQ	LOCO	Wed, Dec 17, 2014	20.60	21.41	20.31	21.38
101	NASDAQ	LOCO	Tue, Dec 16, 2014	21.30	21.56	20.34	20.39
100	NASDAQ	LOCO	Mon, Dec 15, 2014	22.98	23.15	21.50	21.59
99	NASDAQ	LOCO	Fri, Dec 12, 2014	22.32	23.64	22.09	22.88
98	NASDAQ	LOCO	Thu, Dec 11, 2014	23.20	23.58	21.91	22.28
97	NASDAQ	LOCO	Wed, Dec 10, 2014	24.02	24.10	22.95	23.07
96	NASDAQ	LOCO	Tue, Dec 9, 2014	23.32	24.39	22.75	24.16
95	NASDAQ	LOCO	Mon, Dec 8, 2014	24.80	25.07	23.41	23.72
94	NASDAQ	LOCO	Fri, Dec 5, 2014	25.60	25.84	24.44	25.07
93	NASDAQ	LOCO	Thu, Dec 4, 2014	25.89	26.50	25.30	25.42
92	NASDAQ	LOCO	Wed, Dec 3, 2014	26.43	26.46	25.79	25.99
91	NASDAQ	LOCO	Tue, Dec 2, 2014	26.05	26.47	25.60	25.65
90	NASDAQ	LOCO	Mon, Dec 1, 2014	27.26	27.42	25.75	25.87
89	NASDAQ	LOCO	Fri, Nov 28, 2014	28.35	28.36	27.22	27.42
88	NASDAQ	LOCO	Wed, Nov 26, 2014	29.27	29.43	27.88	27.96
87	NASDAQ	LOCO	Tue, Nov 25, 2014	29.49	30.28	29.00	29.14
86	NASDAQ	LOCO	Mon, Nov 24, 2014	28.17	29.20	28.15	29.06
85	NASDAQ	LOCO	Fri, Nov 21, 2014	29.09	29.43	28.05	28.15
84	NASDAQ	LOCO	Thu, Nov 20, 2014	27.43	29.45	27.35	28.56
83	NASDAQ	LOCO	Wed, Nov 19, 2014	31.86	32.00	29.59	29.62
82	NASDAQ	LOCO	Tue, Nov 18, 2014	32.75	32.97	31.95	32.17
81	NASDAQ	LOCO	Mon, Nov 17, 2014	33.50	33.85	32.50	32.71
80	NASDAQ	LOCO	Fri, Nov 14, 2014	34.50	34.68	33.50	34.33
79	NASDAQ	LOCO	Thu, Nov 13, 2014	35.49	35.74	34.98	35.00
78	NASDAQ	LOCO	Wed, Nov 12, 2014	34.98	35.80	34.75	35.49
77	NASDAQ	LOCO	Tue, Nov 11, 2014	35.00	35.64	34.51	35.22
76	NASDAQ	LOCO	Mon, Nov 10, 2014	36.60	37.75	36.29	36.59
75	NASDAQ	LOCO	Fri, Nov 7, 2014	36.25	38.65	34.30	36.60
74	NASDAQ	LOCO	Thu, Nov 6, 2014	36.50	38.20	36.19	37.30
73	NASDAQ	LOCO	Wed, Nov 5, 2014	36.50	37.10	36.01	36.35
72	NASDAQ	LOCO	Tue, Nov 4, 2014	35.75	36.42	35.32	36.19
71	NASDAQ	LOCO	Mon, Nov 3, 2014	35.72	36.76	35.30	35.70
70	NASDAQ	LOCO	Fri, Oct 31, 2014	37.26	37.44	35.56	35.65
69	NASDAQ	LOCO	Thu, Oct 30, 2014	36.78	37.68	36.31	36.64
68	NASDAQ	LOCO	Wed, Oct 29, 2014	36.35	37.85	35.50	36.71
67	NASDAQ	LOCO	Tue, Oct 28, 2014	34.36	37.18	34.36	36.42
66	NASDAQ	LOCO	Mon, Oct 27, 2014	34.58	34.79	34.02	34.22
65	NASDAQ	LOCO	Fri, Oct 24, 2014	34.70	35.15	34.34	34.63
64	NASDAQ	LOCO	Thu, Oct 23, 2014	34.49	35.16	34.29	34.70
63	NASDAQ	LOCO	Wed, Oct 22, 2014	34.64	35.50	34.12	34.24
62	NASDAQ	LOCO	Tue, Oct 21, 2014	35.00	35.05	34.41	34.48
61	NASDAQ	LOCO	Mon, Oct 20, 2014	34.00	35.09	34.00	35.06
60	NASDAQ	LOCO	Fri, Oct 17, 2014	34.29	34.72	33.85	34.00
59	NASDAQ	LOCO	Thu, Oct 16, 2014	32.64	34.24	32.57	33.45
58	NASDAQ	LOCO	Wed, Oct 15, 2014	33.35	33.95	32.00	33.57
57	NASDAQ	LOCO	Tue, Oct 14, 2014	34.32	35.00	33.71	34.28
56	NASDAQ	LOCO	Mon, Oct 13, 2014	35.60	35.88	33.60	34.23
55	NASDAQ	LOCO	Fri, Oct 10, 2014	36.14	36.71	34.40	35.58
54	NASDAQ	LOCO	Thu, Oct 9, 2014	37.25	38.17	36.30	36.35
53	NASDAQ	LOCO	Wed, Oct 8, 2014	37.20	37.97	36.20	37.58
52	NASDAQ	LOCO	Tue, Oct 7, 2014	36.90	38.78	36.36	37.20
51	NASDAQ	LOCO	Mon, Oct 6, 2014	36.35	37.60	36.15	37.35
50	NASDAQ	LOCO	Fri, Oct 3, 2014	35.52	36.45	34.87	35.86
49	NASDAQ	LOCO	Thu, Oct 2, 2014	34.48	35.45	34.00	35.06
48	NASDAQ	LOCO	Wed, Oct 1, 2014	35.66	36.00	33.60	34.07
47	NASDAQ	LOCO	Tue, Sep 30, 2014	35.48	37.27	35.06	35.91
46	NASDAQ	LOCO	Mon, Sep 29, 2014	34.51	35.91	34.39	35.49
45	NASDAQ	LOCO	Fri, Sep 26, 2014	35.22	35.45	34.60	35.16
44	NASDAQ	LOCO	Thu, Sep 25, 2014	35.77	35.96	34.30	35.09
43	NASDAQ	LOCO	Wed, Sep 24, 2014	35.39	36.17	34.56	35.72
42	NASDAQ	LOCO	Tue, Sep 23, 2014	34.98	36.25	34.63	34.95
41	NASDAQ	LOCO	Mon, Sep 22, 2014	34.89	35.73	34.46	35.07
40	NASDAQ	LOCO	Fri, Sep 19, 2014	35.28	35.87	34.07	35.41
39	NASDAQ	LOCO	Thu, Sep 18, 2014	37.16	37.40	35.30	35.59
38	NASDAQ	LOCO	Wed, Sep 17, 2014	37.25	37.70	36.75	36.84
37	NASDAQ	LOCO	Tue, Sep 16, 2014	36.40	37.65	36.01	36.76
36	NASDAQ	LOCO	Mon, Sep 15, 2014	39.97	40.89	36.12	36.98
35	NASDAQ	LOCO	Fri, Sep 12, 2014	37.25	39.75	36.60	38.87
34	NASDAQ	LOCO	Thu, Sep 11, 2014	35.99	37.88	35.51	36.64
33	NASDAQ	LOCO	Wed, Sep 10, 2014	35.70	36.70	35.30	36.25
32	NASDAQ	LOCO	Tue, Sep 9, 2014	36.60	37.45	35.35	35.79
31	NASDAQ	LOCO	Mon, Sep 8, 2014	35.57	38.35	34.70	36.19
30	NASDAQ	LOCO	Fri, Sep 5, 2014	36.64	37.45	34.35	36.24
29	NASDAQ	LOCO	Thu, Sep 4, 2014	35.00	36.20	33.35	34.79
28	NASDAQ	LOCO	Wed, Sep 3, 2014	37.18	37.69	33.70	34.39
27	NASDAQ	LOCO	Tue, Sep 2, 2014	32.97	36.08	31.64	36.02
26	NASDAQ	LOCO	Fri, Aug 29, 2014	32.00	32.33	31.31	32.31
25	NASDAQ	LOCO	Thu, Aug 28, 2014	31.07	32.15	31.00	31.65
24	NASDAQ	LOCO	Wed, Aug 27, 2014	32.10	32.25	31.50	31.54
23	NASDAQ	LOCO	Tue, Aug 26, 2014	32.49	33.72	31.50	31.57
22	NASDAQ	LOCO	Mon, Aug 25, 2014	31.30	32.19	31.00	32.19
21	NASDAQ	LOCO	Fri, Aug 22, 2014	31.22	31.50	30.50	30.62
20	NASDAQ	LOCO	Thu, Aug 21, 2014	30.73	31.09	29.75	29.87
19	NASDAQ	LOCO	Wed, Aug 20, 2014	29.00	31.17	28.56	30.19
18	NASDAQ	LOCO	Tue, Aug 19, 2014	30.55	31.41	29.65	29.91
17	NASDAQ	LOCO	Mon, Aug 18, 2014	34.58	34.68	32.96	33.20
16	NASDAQ	LOCO	Fri, Aug 15, 2014	33.24	34.10	32.56	33.36
15	NASDAQ	LOCO	Thu, Aug 14, 2014	32.61	32.70	31.25	31.94
14	NASDAQ	LOCO	Wed, Aug 13, 2014	34.51	34.64	33.01	33.31
13	NASDAQ	LOCO	Tue, Aug 12, 2014	34.76	34.89	28.99	34.07
12	NASDAQ	LOCO	Mon, Aug 11, 2014	38.40	38.53	35.78	35.79
11	NASDAQ	LOCO	Fri, Aug 8, 2014	38.00	38.20	36.13	36.95
10	NASDAQ	LOCO	Thu, Aug 7, 2014	39.43	40.25	38.25	38.87
9	NASDAQ	LOCO	Wed, Aug 6, 2014	34.44	37.82	34.04	36.95
8	NASDAQ	LOCO	Tue, Aug 5, 2014	36.27	36.90	33.58	34.31
7	NASDAQ	LOCO	Mon, Aug 4, 2014	41.35	41.46	37.55	38.40
6	NASDAQ	LOCO	Fri, Aug 1, 2014	39.05	41.70	38.35	41.20
5	NASDAQ	LOCO	Thu, Jul 31, 2014	35.83	39.90	35.16	38.75
4	NASDAQ	LOCO	Wed, Jul 30, 2014	31.78	38.25	31.60	34.56
3	NASDAQ	LOCO	Tue, Jul 29, 2014	31.84	32.48	29.05	29.90
2	NASDAQ	LOCO	Mon, Jul 28, 2014	26.88	34.73	26.25	34.48
1	NASDAQ	LOCO	Fri, Jul 25, 2014	19.00	24.40	18.48	24.03
#	Exchange	Symbol	Date	Open	High	Low	Close

El Pollo Loco Holdings Inc NASDAQ:LOCO 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