Odyssey Marine Exploration Inc NASDAQ:OMEX Historical Prices

Below are the 4225 trading days of historical prices for OMEX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4225	NASDAQ	OMEX	Fri, Apr 19, 2024	3.88	4.06	3.83	4.02
4224	NASDAQ	OMEX	Thu, Apr 18, 2024	3.79	3.95	3.64	3.93
4223	NASDAQ	OMEX	Wed, Apr 17, 2024	3.75	3.90	3.61	3.74
4222	NASDAQ	OMEX	Tue, Apr 16, 2024	3.73	3.81	3.69	3.75
4221	NASDAQ	OMEX	Mon, Apr 15, 2024	3.79	3.92	3.74	3.79
4220	NASDAQ	OMEX	Fri, Apr 12, 2024	3.72	3.85	3.66	3.85
4219	NASDAQ	OMEX	Thu, Apr 11, 2024	3.83	3.85	3.73	3.78
4218	NASDAQ	OMEX	Wed, Apr 10, 2024	3.93	3.94	3.74	3.77
4217	NASDAQ	OMEX	Tue, Apr 9, 2024	3.93	4.02	3.90	3.94
4216	NASDAQ	OMEX	Mon, Apr 8, 2024	3.89	4.04	3.89	4.01
4215	NASDAQ	OMEX	Fri, Apr 5, 2024	3.87	4.00	3.87	3.98
4214	NASDAQ	OMEX	Thu, Apr 4, 2024	3.98	3.99	3.85	3.97
4213	NASDAQ	OMEX	Wed, Apr 3, 2024	3.89	3.99	3.85	3.94
4212	NASDAQ	OMEX	Tue, Apr 2, 2024	3.91	3.92	3.77	3.87
4211	NASDAQ	OMEX	Mon, Apr 1, 2024	3.75	3.92	3.75	3.82
4210	NASDAQ	OMEX	Thu, Mar 28, 2024	3.96	4.07	3.76	3.81
4209	NASDAQ	OMEX	Wed, Mar 27, 2024	3.91	4.14	3.91	4.01
4208	NASDAQ	OMEX	Tue, Mar 26, 2024	4.01	4.01	3.78	3.85
4207	NASDAQ	OMEX	Mon, Mar 25, 2024	4.09	4.10	3.99	4.07
4206	NASDAQ	OMEX	Fri, Mar 22, 2024	4.11	4.15	4.01	4.10
4205	NASDAQ	OMEX	Thu, Mar 21, 2024	3.88	4.16	3.70	4.11
4204	NASDAQ	OMEX	Wed, Mar 20, 2024	4.00	4.00	3.78	3.84
4203	NASDAQ	OMEX	Tue, Mar 19, 2024	4.01	4.12	3.87	4.00
4202	NASDAQ	OMEX	Mon, Mar 18, 2024	4.22	4.22	3.91	4.02
4201	NASDAQ	OMEX	Fri, Mar 15, 2024	4.14	4.28	4.12	4.23
4200	NASDAQ	OMEX	Thu, Mar 14, 2024	4.14	4.26	4.00	4.20
4199	NASDAQ	OMEX	Wed, Mar 13, 2024	4.21	4.30	4.12	4.13
4198	NASDAQ	OMEX	Tue, Mar 12, 2024	4.08	4.29	4.04	4.28
4197	NASDAQ	OMEX	Mon, Mar 11, 2024	4.37	4.37	4.05	4.15
4196	NASDAQ	OMEX	Fri, Mar 8, 2024	4.41	4.44	4.34	4.43
4195	NASDAQ	OMEX	Thu, Mar 7, 2024	4.42	4.50	4.38	4.41
4194	NASDAQ	OMEX	Wed, Mar 6, 2024	4.50	4.58	4.39	4.44
4193	NASDAQ	OMEX	Tue, Mar 5, 2024	4.70	4.75	4.43	4.52
4192	NASDAQ	OMEX	Mon, Mar 4, 2024	4.78	4.85	4.64	4.75
4191	NASDAQ	OMEX	Fri, Mar 1, 2024	4.62	4.70	4.48	4.67
4190	NASDAQ	OMEX	Thu, Feb 29, 2024	4.59	4.65	4.55	4.62
4189	NASDAQ	OMEX	Wed, Feb 28, 2024	4.50	4.61	4.34	4.57
4188	NASDAQ	OMEX	Tue, Feb 27, 2024	4.72	4.74	4.55	4.58
4187	NASDAQ	OMEX	Mon, Feb 26, 2024	4.74	4.77	4.67	4.75
4186	NASDAQ	OMEX	Fri, Feb 23, 2024	4.76	4.90	4.61	4.70
4185	NASDAQ	OMEX	Thu, Feb 22, 2024	4.70	4.75	4.48	4.75
4184	NASDAQ	OMEX	Wed, Feb 21, 2024	4.71	4.76	4.52	4.75
4183	NASDAQ	OMEX	Tue, Feb 20, 2024	4.50	4.74	4.40	4.69
4182	NASDAQ	OMEX	Fri, Feb 16, 2024	4.33	4.51	4.21	4.50
4181	NASDAQ	OMEX	Thu, Feb 15, 2024	4.16	4.31	4.16	4.28
4180	NASDAQ	OMEX	Wed, Feb 14, 2024	4.32	4.39	4.17	4.17
4179	NASDAQ	OMEX	Tue, Feb 13, 2024	4.34	4.36	4.27	4.28
4178	NASDAQ	OMEX	Mon, Feb 12, 2024	4.34	4.47	4.30	4.33
4177	NASDAQ	OMEX	Fri, Feb 9, 2024	4.44	4.48	4.38	4.40
4176	NASDAQ	OMEX	Thu, Feb 8, 2024	4.32	4.47	4.20	4.43
4175	NASDAQ	OMEX	Wed, Feb 7, 2024	4.29	4.36	4.20	4.27
4174	NASDAQ	OMEX	Tue, Feb 6, 2024	4.20	4.40	4.19	4.26
4173	NASDAQ	OMEX	Mon, Feb 5, 2024	4.48	4.53	4.11	4.21
4172	NASDAQ	OMEX	Fri, Feb 2, 2024	4.63	4.72	4.47	4.47
4171	NASDAQ	OMEX	Thu, Feb 1, 2024	4.74	4.75	4.61	4.68
4170	NASDAQ	OMEX	Wed, Jan 31, 2024	4.76	5.07	4.68	4.68
4169	NASDAQ	OMEX	Tue, Jan 30, 2024	4.67	4.84	4.65	4.76
4168	NASDAQ	OMEX	Mon, Jan 29, 2024	4.60	4.68	4.51	4.65
4167	NASDAQ	OMEX	Fri, Jan 26, 2024	4.58	4.66	4.54	4.60
4166	NASDAQ	OMEX	Thu, Jan 25, 2024	4.56	4.69	4.55	4.62
4165	NASDAQ	OMEX	Wed, Jan 24, 2024	4.65	4.69	4.62	4.64
4164	NASDAQ	OMEX	Tue, Jan 23, 2024	4.70	4.78	4.60	4.67
4163	NASDAQ	OMEX	Mon, Jan 22, 2024	4.67	4.79	4.65	4.70
4162	NASDAQ	OMEX	Fri, Jan 19, 2024	4.65	4.72	4.50	4.66
4161	NASDAQ	OMEX	Thu, Jan 18, 2024	4.60	4.71	4.57	4.65
4160	NASDAQ	OMEX	Wed, Jan 17, 2024	4.69	4.71	4.52	4.71
4159	NASDAQ	OMEX	Tue, Jan 16, 2024	4.63	4.79	4.47	4.69
4158	NASDAQ	OMEX	Fri, Jan 12, 2024	4.60	4.72	4.53	4.67
4157	NASDAQ	OMEX	Thu, Jan 11, 2024	4.66	4.70	4.61	4.65
4156	NASDAQ	OMEX	Wed, Jan 10, 2024	4.50	4.78	4.48	4.64
4155	NASDAQ	OMEX	Tue, Jan 9, 2024	4.61	4.66	4.47	4.50
4154	NASDAQ	OMEX	Mon, Jan 8, 2024	4.38	4.65	4.14	4.61
4153	NASDAQ	OMEX	Fri, Jan 5, 2024	4.53	4.60	4.20	4.47
4152	NASDAQ	OMEX	Thu, Jan 4, 2024	4.63	4.88	4.53	4.53
4151	NASDAQ	OMEX	Wed, Jan 3, 2024	4.44	4.70	4.40	4.65
4150	NASDAQ	OMEX	Tue, Jan 2, 2024	4.72	4.72	4.39	4.62
4149	NASDAQ	OMEX	Fri, Dec 29, 2023	4.52	4.68	4.48	4.65
4148	NASDAQ	OMEX	Thu, Dec 28, 2023	4.47	4.55	4.37	4.49
4147	NASDAQ	OMEX	Wed, Dec 27, 2023	4.20	4.56	4.20	4.47
4146	NASDAQ	OMEX	Tue, Dec 26, 2023	3.58	4.45	3.50	4.19
4145	NASDAQ	OMEX	Fri, Dec 22, 2023	3.58	3.65	3.46	3.58
4144	NASDAQ	OMEX	Thu, Dec 21, 2023	3.14	3.73	3.09	3.54
4143	NASDAQ	OMEX	Wed, Dec 20, 2023	2.91	3.28	2.86	3.13
4142	NASDAQ	OMEX	Tue, Dec 19, 2023	3.02	3.09	2.85	2.86
4141	NASDAQ	OMEX	Mon, Dec 18, 2023	3.21	3.23	2.92	2.98
4140	NASDAQ	OMEX	Fri, Dec 15, 2023	3.21	3.29	3.10	3.13
4139	NASDAQ	OMEX	Thu, Dec 14, 2023	3.39	3.40	3.20	3.22
4138	NASDAQ	OMEX	Wed, Dec 13, 2023	3.37	3.42	3.21	3.32
4137	NASDAQ	OMEX	Tue, Dec 12, 2023	3.43	3.43	3.17	3.28
4136	NASDAQ	OMEX	Mon, Dec 11, 2023	3.39	3.46	3.27	3.36
4135	NASDAQ	OMEX	Fri, Dec 8, 2023	3.35	3.40	3.07	3.33
4134	NASDAQ	OMEX	Thu, Dec 7, 2023	3.45	3.46	3.27	3.35
4133	NASDAQ	OMEX	Wed, Dec 6, 2023	3.44	3.52	3.25	3.41
4132	NASDAQ	OMEX	Tue, Dec 5, 2023	3.61	3.62	3.29	3.36
4131	NASDAQ	OMEX	Mon, Dec 4, 2023	3.48	3.57	3.40	3.56
4130	NASDAQ	OMEX	Fri, Dec 1, 2023	3.59	3.69	3.44	3.50
4129	NASDAQ	OMEX	Thu, Nov 30, 2023	3.59	3.69	3.42	3.69
4128	NASDAQ	OMEX	Wed, Nov 29, 2023	3.49	3.61	3.46	3.56
4127	NASDAQ	OMEX	Tue, Nov 28, 2023	3.52	3.65	3.44	3.58
4126	NASDAQ	OMEX	Mon, Nov 27, 2023	3.51	3.65	3.45	3.49
4125	NASDAQ	OMEX	Fri, Nov 24, 2023	3.39	3.67	3.36	3.54
4124	NASDAQ	OMEX	Wed, Nov 22, 2023	3.48	3.62	3.24	3.32
4123	NASDAQ	OMEX	Tue, Nov 21, 2023	3.55	3.66	3.23	3.48
4122	NASDAQ	OMEX	Mon, Nov 20, 2023	3.51	3.69	3.48	3.69
4121	NASDAQ	OMEX	Fri, Nov 17, 2023	3.63	3.75	3.62	3.69
4120	NASDAQ	OMEX	Thu, Nov 16, 2023	3.65	3.75	3.43	3.73
4119	NASDAQ	OMEX	Wed, Nov 15, 2023	3.65	3.85	3.60	3.64
4118	NASDAQ	OMEX	Tue, Nov 14, 2023	3.60	3.73	3.51	3.56
4117	NASDAQ	OMEX	Mon, Nov 13, 2023	3.61	3.75	3.50	3.60
4116	NASDAQ	OMEX	Fri, Nov 10, 2023	3.59	3.65	3.56	3.59
4115	NASDAQ	OMEX	Thu, Nov 9, 2023	3.68	3.68	3.48	3.59
4114	NASDAQ	OMEX	Wed, Nov 8, 2023	3.64	3.70	3.54	3.69
4113	NASDAQ	OMEX	Tue, Nov 7, 2023	3.62	3.70	3.55	3.61
4112	NASDAQ	OMEX	Mon, Nov 6, 2023	3.60	3.69	3.54	3.62
4111	NASDAQ	OMEX	Fri, Nov 3, 2023	3.70	3.70	3.46	3.60
4110	NASDAQ	OMEX	Thu, Nov 2, 2023	3.62	3.65	3.56	3.63
4109	NASDAQ	OMEX	Wed, Nov 1, 2023	3.79	3.79	3.59	3.69
4108	NASDAQ	OMEX	Tue, Oct 31, 2023	3.56	3.79	3.56	3.79
4107	NASDAQ	OMEX	Mon, Oct 30, 2023	3.54	3.70	3.42	3.68
4106	NASDAQ	OMEX	Fri, Oct 27, 2023	3.56	3.56	3.28	3.53
4105	NASDAQ	OMEX	Thu, Oct 26, 2023	3.59	3.62	3.50	3.62
4104	NASDAQ	OMEX	Wed, Oct 25, 2023	3.60	3.68	3.53	3.65
4103	NASDAQ	OMEX	Tue, Oct 24, 2023	3.70	3.74	3.54	3.65
4102	NASDAQ	OMEX	Mon, Oct 23, 2023	3.76	3.88	3.67	3.70
4101	NASDAQ	OMEX	Fri, Oct 20, 2023	3.80	3.92	3.77	3.89
4100	NASDAQ	OMEX	Thu, Oct 19, 2023	3.72	3.85	3.72	3.84
4099	NASDAQ	OMEX	Wed, Oct 18, 2023	3.87	3.90	3.70	3.79
4098	NASDAQ	OMEX	Tue, Oct 17, 2023	3.80	3.97	3.78	3.86
4097	NASDAQ	OMEX	Mon, Oct 16, 2023	3.86	4.03	3.76	3.87
4096	NASDAQ	OMEX	Fri, Oct 13, 2023	3.90	3.92	3.59	3.87
4095	NASDAQ	OMEX	Thu, Oct 12, 2023	4.13	4.17	3.55	3.86
4094	NASDAQ	OMEX	Wed, Oct 11, 2023	4.57	4.57	3.98	4.09
4093	NASDAQ	OMEX	Tue, Oct 10, 2023	3.88	4.66	3.87	4.45
4092	NASDAQ	OMEX	Mon, Oct 9, 2023	3.69	3.82	3.68	3.74
4091	NASDAQ	OMEX	Fri, Oct 6, 2023	3.72	3.80	3.67	3.68
4090	NASDAQ	OMEX	Thu, Oct 5, 2023	3.61	3.85	3.61	3.71
4089	NASDAQ	OMEX	Wed, Oct 4, 2023	3.59	3.73	3.58	3.58
4088	NASDAQ	OMEX	Tue, Oct 3, 2023	3.73	3.73	3.58	3.62
4087	NASDAQ	OMEX	Mon, Oct 2, 2023	3.75	3.75	3.65	3.73
4086	NASDAQ	OMEX	Fri, Sep 29, 2023	3.63	3.76	3.62	3.74
4085	NASDAQ	OMEX	Thu, Sep 28, 2023	3.72	3.79	3.61	3.62
4084	NASDAQ	OMEX	Wed, Sep 27, 2023	3.75	3.88	3.71	3.72
4083	NASDAQ	OMEX	Tue, Sep 26, 2023	3.67	3.84	3.58	3.66
4082	NASDAQ	OMEX	Mon, Sep 25, 2023	3.50	3.70	3.50	3.67
4081	NASDAQ	OMEX	Fri, Sep 22, 2023	3.45	3.67	3.42	3.63
4080	NASDAQ	OMEX	Thu, Sep 21, 2023	3.58	3.68	3.52	3.55
4079	NASDAQ	OMEX	Wed, Sep 20, 2023	3.69	3.75	3.57	3.63
4078	NASDAQ	OMEX	Tue, Sep 19, 2023	3.67	3.80	3.57	3.69
4077	NASDAQ	OMEX	Mon, Sep 18, 2023	3.68	3.80	3.60	3.80
4076	NASDAQ	OMEX	Fri, Sep 15, 2023	3.96	3.97	3.67	3.68
4075	NASDAQ	OMEX	Thu, Sep 14, 2023	3.88	4.07	3.88	3.93
4074	NASDAQ	OMEX	Wed, Sep 13, 2023	3.66	4.09	3.56	3.92
4073	NASDAQ	OMEX	Tue, Sep 12, 2023	3.71	3.85	3.66	3.77
4072	NASDAQ	OMEX	Mon, Sep 11, 2023	3.75	3.75	3.75	3.75
4071	NASDAQ	OMEX	Fri, Sep 8, 2023	3.74	3.81	3.63	3.72
4070	NASDAQ	OMEX	Thu, Sep 7, 2023	3.99	3.99	3.76	3.77
4069	NASDAQ	OMEX	Wed, Sep 6, 2023	3.92	4.00	3.92	3.94
4068	NASDAQ	OMEX	Tue, Sep 5, 2023	3.91	4.09	3.91	3.96
4067	NASDAQ	OMEX	Fri, Sep 1, 2023	3.98	4.06	3.91	3.96
4066	NASDAQ	OMEX	Thu, Aug 31, 2023	4.01	4.15	3.90	4.02
4065	NASDAQ	OMEX	Wed, Aug 30, 2023	4.28	4.34	4.08	4.11
4064	NASDAQ	OMEX	Tue, Aug 29, 2023	4.43	4.48	4.29	4.29
4063	NASDAQ	OMEX	Mon, Aug 28, 2023	4.19	4.68	4.19	4.35
4062	NASDAQ	OMEX	Fri, Aug 25, 2023	3.99	4.25	3.93	4.13
4061	NASDAQ	OMEX	Thu, Aug 24, 2023	3.84	4.01	3.82	4.00
4060	NASDAQ	OMEX	Wed, Aug 23, 2023	3.73	3.95	3.73	3.93
4059	NASDAQ	OMEX	Tue, Aug 22, 2023	3.84	3.87	3.76	3.76
4058	NASDAQ	OMEX	Mon, Aug 21, 2023	3.79	3.89	3.75	3.83
4057	NASDAQ	OMEX	Fri, Aug 18, 2023	3.85	3.93	3.65	3.85
4056	NASDAQ	OMEX	Thu, Aug 17, 2023	3.84	3.90	3.66	3.85
4055	NASDAQ	OMEX	Wed, Aug 16, 2023	3.75	3.87	3.67	3.84
4054	NASDAQ	OMEX	Tue, Aug 15, 2023	4.01	4.01	3.52	3.86
4053	NASDAQ	OMEX	Mon, Aug 14, 2023	3.57	4.03	3.57	3.92
4052	NASDAQ	OMEX	Fri, Aug 11, 2023	3.79	3.79	3.57	3.75
4051	NASDAQ	OMEX	Thu, Aug 10, 2023	3.66	3.79	3.61	3.78
4050	NASDAQ	OMEX	Wed, Aug 9, 2023	3.64	3.74	3.48	3.72
4049	NASDAQ	OMEX	Tue, Aug 8, 2023	3.71	3.71	3.63	3.63
4048	NASDAQ	OMEX	Mon, Aug 7, 2023	3.69	3.75	3.66	3.68
4047	NASDAQ	OMEX	Fri, Aug 4, 2023	3.80	3.84	3.72	3.76
4046	NASDAQ	OMEX	Thu, Aug 3, 2023	3.75	3.83	3.71	3.81
4045	NASDAQ	OMEX	Wed, Aug 2, 2023	3.75	3.82	3.70	3.79
4044	NASDAQ	OMEX	Tue, Aug 1, 2023	3.67	3.76	3.67	3.74
4043	NASDAQ	OMEX	Mon, Jul 31, 2023	3.64	3.75	3.64	3.70
4042	NASDAQ	OMEX	Fri, Jul 28, 2023	3.57	3.71	3.54	3.64
4041	NASDAQ	OMEX	Thu, Jul 27, 2023	3.66	3.70	3.52	3.65
4040	NASDAQ	OMEX	Wed, Jul 26, 2023	3.70	3.72	3.62	3.72
4039	NASDAQ	OMEX	Tue, Jul 25, 2023	3.70	3.80	3.60	3.75
4038	NASDAQ	OMEX	Mon, Jul 24, 2023	3.85	3.85	3.62	3.65
4037	NASDAQ	OMEX	Fri, Jul 21, 2023	3.58	3.87	3.51	3.78
4036	NASDAQ	OMEX	Thu, Jul 20, 2023	3.60	3.77	3.59	3.67
4035	NASDAQ	OMEX	Wed, Jul 19, 2023	3.62	3.66	3.47	3.64
4034	NASDAQ	OMEX	Tue, Jul 18, 2023	3.60	3.74	3.50	3.57
4033	NASDAQ	OMEX	Mon, Jul 17, 2023	3.53	3.63	3.45	3.61
4032	NASDAQ	OMEX	Fri, Jul 14, 2023	3.63	3.74	3.52	3.56
4031	NASDAQ	OMEX	Thu, Jul 13, 2023	3.82	3.88	3.60	3.66
4030	NASDAQ	OMEX	Wed, Jul 12, 2023	3.82	3.92	3.63	3.81
4029	NASDAQ	OMEX	Tue, Jul 11, 2023	3.94	3.94	3.66	3.85
4028	NASDAQ	OMEX	Mon, Jul 10, 2023	4.07	4.14	3.95	3.96
4027	NASDAQ	OMEX	Fri, Jul 7, 2023	3.98	4.21	3.86	3.97
4026	NASDAQ	OMEX	Thu, Jul 6, 2023	3.52	3.99	3.52	3.97
4025	NASDAQ	OMEX	Wed, Jul 5, 2023	3.56	3.62	3.42	3.57
4024	NASDAQ	OMEX	Mon, Jul 3, 2023	3.52	3.62	3.47	3.53
4023	NASDAQ	OMEX	Fri, Jun 30, 2023	3.62	3.64	3.48	3.60
4022	NASDAQ	OMEX	Thu, Jun 29, 2023	3.66	3.76	3.58	3.66
4021	NASDAQ	OMEX	Wed, Jun 28, 2023	3.66	3.75	3.57	3.66
4020	NASDAQ	OMEX	Tue, Jun 27, 2023	3.60	3.73	3.41	3.70
4019	NASDAQ	OMEX	Mon, Jun 26, 2023	3.66	3.66	3.56	3.60
4018	NASDAQ	OMEX	Fri, Jun 23, 2023	3.57	3.66	3.48	3.66
4017	NASDAQ	OMEX	Thu, Jun 22, 2023	3.72	3.72	3.52	3.57
4016	NASDAQ	OMEX	Wed, Jun 21, 2023	3.79	3.79	3.56	3.69
4015	NASDAQ	OMEX	Tue, Jun 20, 2023	3.80	3.80	3.61	3.75
4014	NASDAQ	OMEX	Fri, Jun 16, 2023	3.60	3.88	3.55	3.85
4013	NASDAQ	OMEX	Thu, Jun 15, 2023	3.51	3.61	3.33	3.61
4012	NASDAQ	OMEX	Wed, Jun 14, 2023	3.23	3.62	3.23	3.51
4011	NASDAQ	OMEX	Tue, Jun 13, 2023	3.49	3.64	3.29	3.29
4010	NASDAQ	OMEX	Mon, Jun 12, 2023	3.51	3.62	3.51	3.59
4009	NASDAQ	OMEX	Fri, Jun 9, 2023	3.65	3.69	3.53	3.53
4008	NASDAQ	OMEX	Thu, Jun 8, 2023	3.53	3.69	3.53	3.64
4007	NASDAQ	OMEX	Wed, Jun 7, 2023	3.40	3.62	3.37	3.60
4006	NASDAQ	OMEX	Tue, Jun 6, 2023	3.40	3.50	3.31	3.40
4005	NASDAQ	OMEX	Mon, Jun 5, 2023	3.73	3.76	3.58	3.65
4004	NASDAQ	OMEX	Fri, Jun 2, 2023	3.50	3.77	3.48	3.62
4003	NASDAQ	OMEX	Thu, Jun 1, 2023	3.49	3.55	3.32	3.45
4002	NASDAQ	OMEX	Wed, May 31, 2023	3.32	3.55	3.27	3.50
4001	NASDAQ	OMEX	Tue, May 30, 2023	3.03	3.44	3.01	3.40
4000	NASDAQ	OMEX	Fri, May 26, 2023	3.00	3.10	2.97	3.10
3999	NASDAQ	OMEX	Thu, May 25, 2023	3.11	3.11	2.97	2.97
3998	NASDAQ	OMEX	Wed, May 24, 2023	2.97	3.05	2.95	2.97
3997	NASDAQ	OMEX	Tue, May 23, 2023	3.11	3.11	2.99	2.99
3996	NASDAQ	OMEX	Mon, May 22, 2023	3.00	3.15	2.95	3.10
3995	NASDAQ	OMEX	Fri, May 19, 2023	2.88	3.11	2.88	3.03
3994	NASDAQ	OMEX	Thu, May 18, 2023	2.99	3.11	2.97	3.11
3993	NASDAQ	OMEX	Wed, May 17, 2023	2.85	3.04	2.85	3.04
3992	NASDAQ	OMEX	Tue, May 16, 2023	3.03	3.08	2.85	2.85
3991	NASDAQ	OMEX	Mon, May 15, 2023	2.99	3.03	2.96	3.01
3990	NASDAQ	OMEX	Fri, May 12, 2023	2.98	3.07	2.95	2.98
3989	NASDAQ	OMEX	Thu, May 11, 2023	3.15	3.16	2.99	2.99
3988	NASDAQ	OMEX	Wed, May 10, 2023	3.11	3.21	3.07	3.15
3987	NASDAQ	OMEX	Tue, May 9, 2023	3.09	3.21	2.92	3.15
3986	NASDAQ	OMEX	Mon, May 8, 2023	2.97	3.17	2.91	3.15
3985	NASDAQ	OMEX	Fri, May 5, 2023	3.05	3.11	2.93	2.93
3984	NASDAQ	OMEX	Thu, May 4, 2023	3.05	3.13	2.97	3.03
3983	NASDAQ	OMEX	Wed, May 3, 2023	3.10	3.15	3.02	3.04
3982	NASDAQ	OMEX	Tue, May 2, 2023	3.01	3.18	2.99	3.00
3981	NASDAQ	OMEX	Mon, May 1, 2023	3.03	3.16	3.02	3.07
3980	NASDAQ	OMEX	Fri, Apr 28, 2023	2.95	3.11	2.95	3.09
3979	NASDAQ	OMEX	Thu, Apr 27, 2023	2.93	3.27	2.91	3.13
3978	NASDAQ	OMEX	Wed, Apr 26, 2023	2.95	2.98	2.84	2.90
3977	NASDAQ	OMEX	Tue, Apr 25, 2023	3.02	3.03	2.86	2.87
3976	NASDAQ	OMEX	Mon, Apr 24, 2023	3.00	3.07	2.90	2.93
3975	NASDAQ	OMEX	Fri, Apr 21, 2023	2.93	3.00	2.88	3.00
3974	NASDAQ	OMEX	Thu, Apr 20, 2023	2.99	3.01	2.91	2.99
3973	NASDAQ	OMEX	Wed, Apr 19, 2023	2.95	3.17	2.89	3.00
3972	NASDAQ	OMEX	Tue, Apr 18, 2023	2.97	3.08	2.90	2.95
3971	NASDAQ	OMEX	Mon, Apr 17, 2023	3.12	3.13	2.98	2.99
3970	NASDAQ	OMEX	Fri, Apr 14, 2023	3.03	3.11	2.92	3.02
3969	NASDAQ	OMEX	Thu, Apr 13, 2023	3.01	3.22	2.94	3.00
3968	NASDAQ	OMEX	Wed, Apr 12, 2023	3.05	3.13	3.02	3.03
3967	NASDAQ	OMEX	Tue, Apr 11, 2023	3.20	3.24	3.03	3.05
3966	NASDAQ	OMEX	Mon, Apr 10, 2023	3.21	3.33	3.17	3.20
3965	NASDAQ	OMEX	Thu, Apr 6, 2023	2.99	3.23	2.95	3.13
3964	NASDAQ	OMEX	Wed, Apr 5, 2023	3.21	3.21	2.96	2.98
3963	NASDAQ	OMEX	Tue, Apr 4, 2023	3.18	3.24	3.18	3.21
3962	NASDAQ	OMEX	Mon, Apr 3, 2023	3.25	3.25	3.15	3.20
3961	NASDAQ	OMEX	Fri, Mar 31, 2023	3.16	3.25	3.16	3.25
3960	NASDAQ	OMEX	Thu, Mar 30, 2023	3.33	3.33	3.15	3.16
3959	NASDAQ	OMEX	Wed, Mar 29, 2023	3.40	3.40	3.17	3.21
3958	NASDAQ	OMEX	Tue, Mar 28, 2023	3.24	3.27	3.18	3.18
3957	NASDAQ	OMEX	Mon, Mar 27, 2023	3.28	3.28	3.18	3.21
3956	NASDAQ	OMEX	Fri, Mar 24, 2023	3.19	3.27	3.17	3.23
3955	NASDAQ	OMEX	Thu, Mar 23, 2023	3.17	3.20	3.17	3.18
3954	NASDAQ	OMEX	Wed, Mar 22, 2023	3.24	3.31	3.18	3.25
3953	NASDAQ	OMEX	Tue, Mar 21, 2023	3.27	3.49	3.25	3.25
3952	NASDAQ	OMEX	Mon, Mar 20, 2023	3.26	3.44	3.15	3.27
3951	NASDAQ	OMEX	Fri, Mar 17, 2023	3.31	3.43	3.26	3.31
3950	NASDAQ	OMEX	Thu, Mar 16, 2023	3.41	3.43	3.25	3.36
3949	NASDAQ	OMEX	Wed, Mar 15, 2023	3.40	3.51	3.22	3.28
3948	NASDAQ	OMEX	Tue, Mar 14, 2023	3.74	3.77	3.44	3.46
3947	NASDAQ	OMEX	Mon, Mar 13, 2023	3.55	3.76	3.42	3.74
3946	NASDAQ	OMEX	Fri, Mar 10, 2023	3.21	3.66	3.18	3.58
3945	NASDAQ	OMEX	Thu, Mar 9, 2023	3.21	3.25	3.18	3.19
3944	NASDAQ	OMEX	Wed, Mar 8, 2023	3.14	3.16	3.11	3.15
3943	NASDAQ	OMEX	Tue, Mar 7, 2023	3.15	3.23	3.13	3.17
3942	NASDAQ	OMEX	Mon, Mar 6, 2023	3.13	3.18	3.03	3.14
3941	NASDAQ	OMEX	Fri, Mar 3, 2023	3.26	3.26	3.15	3.15
3940	NASDAQ	OMEX	Thu, Mar 2, 2023	3.21	3.39	3.20	3.22
3939	NASDAQ	OMEX	Wed, Mar 1, 2023	3.14	3.28	3.14	3.17
3938	NASDAQ	OMEX	Tue, Feb 28, 2023	3.37	3.41	3.15	3.17
3937	NASDAQ	OMEX	Mon, Feb 27, 2023	3.36	3.40	3.31	3.36
3936	NASDAQ	OMEX	Fri, Feb 24, 2023	3.12	3.44	3.10	3.39
3935	NASDAQ	OMEX	Thu, Feb 23, 2023	3.11	3.22	3.11	3.12
3934	NASDAQ	OMEX	Wed, Feb 22, 2023	3.04	3.15	3.03	3.11
3933	NASDAQ	OMEX	Tue, Feb 21, 2023	3.11	3.11	2.94	2.97
3932	NASDAQ	OMEX	Fri, Feb 17, 2023	3.04	3.09	3.04	3.06
3931	NASDAQ	OMEX	Thu, Feb 16, 2023	3.00	3.09	2.98	3.04
3930	NASDAQ	OMEX	Wed, Feb 15, 2023	2.92	3.10	2.91	2.99
3929	NASDAQ	OMEX	Tue, Feb 14, 2023	2.94	2.97	2.90	2.92
3928	NASDAQ	OMEX	Mon, Feb 13, 2023	3.05	3.10	2.90	2.91
3927	NASDAQ	OMEX	Fri, Feb 10, 2023	3.00	3.07	2.90	3.07
3926	NASDAQ	OMEX	Thu, Feb 9, 2023	2.91	3.02	2.88	3.02
3925	NASDAQ	OMEX	Wed, Feb 8, 2023	2.85	2.99	2.83	2.89
3924	NASDAQ	OMEX	Tue, Feb 7, 2023	2.96	3.03	2.77	2.87
3923	NASDAQ	OMEX	Mon, Feb 6, 2023	3.06	3.11	2.96	2.96
3922	NASDAQ	OMEX	Fri, Feb 3, 2023	3.12	3.13	3.02	3.02
3921	NASDAQ	OMEX	Thu, Feb 2, 2023	3.06	3.12	3.05	3.12
3920	NASDAQ	OMEX	Wed, Feb 1, 2023	3.06	3.15	3.04	3.12
3919	NASDAQ	OMEX	Tue, Jan 31, 2023	3.05	3.10	3.04	3.09
3918	NASDAQ	OMEX	Mon, Jan 30, 2023	3.10	3.12	3.00	3.03
3917	NASDAQ	OMEX	Fri, Jan 27, 2023	3.10	3.12	3.10	3.10
3916	NASDAQ	OMEX	Thu, Jan 26, 2023	3.10	3.15	3.08	3.13
3915	NASDAQ	OMEX	Wed, Jan 25, 2023	3.03	3.15	3.01	3.08
3914	NASDAQ	OMEX	Tue, Jan 24, 2023	3.00	3.06	2.99	2.99
3913	NASDAQ	OMEX	Mon, Jan 23, 2023	3.17	3.24	2.94	3.01
3912	NASDAQ	OMEX	Fri, Jan 20, 2023	3.22	3.22	3.13	3.17
3911	NASDAQ	OMEX	Thu, Jan 19, 2023	3.19	3.28	3.15	3.22
3910	NASDAQ	OMEX	Wed, Jan 18, 2023	3.17	3.29	3.11	3.21
3909	NASDAQ	OMEX	Tue, Jan 17, 2023	3.24	3.30	3.20	3.21
3908	NASDAQ	OMEX	Fri, Jan 13, 2023	3.34	3.39	3.17	3.30
3907	NASDAQ	OMEX	Thu, Jan 12, 2023	3.42	3.55	3.06	3.24
3906	NASDAQ	OMEX	Wed, Jan 11, 2023	3.50	3.60	3.48	3.50
3905	NASDAQ	OMEX	Tue, Jan 10, 2023	3.54	3.66	3.54	3.57
3904	NASDAQ	OMEX	Mon, Jan 9, 2023	3.55	3.55	3.44	3.54
3903	NASDAQ	OMEX	Fri, Jan 6, 2023	3.50	3.66	3.44	3.53
3902	NASDAQ	OMEX	Thu, Jan 5, 2023	3.63	3.63	3.38	3.50
3901	NASDAQ	OMEX	Wed, Jan 4, 2023	3.54	3.73	3.45	3.63
3900	NASDAQ	OMEX	Tue, Jan 3, 2023	3.88	4.00	3.63	3.63
3899	NASDAQ	OMEX	Fri, Dec 30, 2022	3.68	3.88	3.56	3.88
3898	NASDAQ	OMEX	Thu, Dec 29, 2022	3.45	3.77	3.40	3.76
3897	NASDAQ	OMEX	Wed, Dec 28, 2022	3.44	3.53	3.30	3.45
3896	NASDAQ	OMEX	Tue, Dec 27, 2022	3.34	3.56	3.14	3.45
3895	NASDAQ	OMEX	Fri, Dec 23, 2022	3.21	3.31	3.05	3.31
3894	NASDAQ	OMEX	Thu, Dec 22, 2022	3.35	3.37	3.14	3.26
3893	NASDAQ	OMEX	Wed, Dec 21, 2022	3.35	3.43	3.31	3.38
3892	NASDAQ	OMEX	Tue, Dec 20, 2022	3.19	3.35	3.17	3.33
3891	NASDAQ	OMEX	Mon, Dec 19, 2022	3.30	3.35	3.11	3.20
3890	NASDAQ	OMEX	Fri, Dec 16, 2022	3.30	3.47	3.03	3.20
3889	NASDAQ	OMEX	Thu, Dec 15, 2022	3.45	3.45	3.12	3.29
3888	NASDAQ	OMEX	Wed, Dec 14, 2022	3.45	3.45	3.25	3.32
3887	NASDAQ	OMEX	Tue, Dec 13, 2022	3.66	3.66	3.34	3.34
3886	NASDAQ	OMEX	Mon, Dec 12, 2022	3.60	3.74	3.48	3.66
3885	NASDAQ	OMEX	Fri, Dec 9, 2022	3.53	3.65	3.35	3.60
3884	NASDAQ	OMEX	Thu, Dec 8, 2022	3.23	3.46	3.23	3.43
3883	NASDAQ	OMEX	Wed, Dec 7, 2022	3.10	3.44	3.10	3.25
3882	NASDAQ	OMEX	Tue, Dec 6, 2022	2.99	3.17	2.99	3.15
3881	NASDAQ	OMEX	Mon, Dec 5, 2022	2.91	3.14	2.91	3.10
3880	NASDAQ	OMEX	Fri, Dec 2, 2022	3.00	3.19	3.00	3.15
3879	NASDAQ	OMEX	Thu, Dec 1, 2022	3.13	3.19	3.08	3.09
3878	NASDAQ	OMEX	Wed, Nov 30, 2022	2.99	3.18	2.95	3.15
3877	NASDAQ	OMEX	Tue, Nov 29, 2022	2.95	3.07	2.95	3.03
3876	NASDAQ	OMEX	Mon, Nov 28, 2022	2.94	2.99	2.88	2.99
3875	NASDAQ	OMEX	Fri, Nov 25, 2022	2.96	2.98	2.87	2.96
3874	NASDAQ	OMEX	Wed, Nov 23, 2022	2.93	2.93	2.85	2.87
3873	NASDAQ	OMEX	Tue, Nov 22, 2022	2.96	3.04	2.88	2.88
3872	NASDAQ	OMEX	Mon, Nov 21, 2022	2.85	3.07	2.85	3.02
3871	NASDAQ	OMEX	Fri, Nov 18, 2022	2.83	3.04	2.83	2.92
3870	NASDAQ	OMEX	Thu, Nov 17, 2022	2.98	3.02	2.80	2.83
3869	NASDAQ	OMEX	Wed, Nov 16, 2022	3.01	3.01	2.92	2.96
3868	NASDAQ	OMEX	Tue, Nov 15, 2022	2.77	3.01	2.77	2.96
3867	NASDAQ	OMEX	Mon, Nov 14, 2022	3.05	3.12	2.71	2.80
3866	NASDAQ	OMEX	Fri, Nov 11, 2022	3.00	3.04	2.96	2.98
3865	NASDAQ	OMEX	Thu, Nov 10, 2022	2.97	3.04	2.93	2.98
3864	NASDAQ	OMEX	Wed, Nov 9, 2022	3.09	3.12	2.91	3.01
3863	NASDAQ	OMEX	Tue, Nov 8, 2022	2.85	3.03	2.85	3.03
3862	NASDAQ	OMEX	Mon, Nov 7, 2022	2.84	2.91	2.77	2.83
3861	NASDAQ	OMEX	Fri, Nov 4, 2022	2.94	2.94	2.83	2.90
3860	NASDAQ	OMEX	Thu, Nov 3, 2022	2.96	3.00	2.79	2.79
3859	NASDAQ	OMEX	Wed, Nov 2, 2022	3.04	3.08	2.91	2.91
3858	NASDAQ	OMEX	Tue, Nov 1, 2022	3.08	3.10	3.03	3.06
3857	NASDAQ	OMEX	Mon, Oct 31, 2022	3.07	3.22	3.02	3.05
3856	NASDAQ	OMEX	Fri, Oct 28, 2022	3.00	3.21	3.00	3.07
3855	NASDAQ	OMEX	Thu, Oct 27, 2022	3.07	3.11	2.98	3.01
3854	NASDAQ	OMEX	Wed, Oct 26, 2022	2.97	3.10	2.90	3.03
3853	NASDAQ	OMEX	Tue, Oct 25, 2022	3.01	3.11	2.90	2.97
3852	NASDAQ	OMEX	Mon, Oct 24, 2022	3.00	3.14	2.89	3.04
3851	NASDAQ	OMEX	Fri, Oct 21, 2022	2.91	3.03	2.90	2.98
3850	NASDAQ	OMEX	Thu, Oct 20, 2022	3.01	3.11	2.89	2.89
3849	NASDAQ	OMEX	Wed, Oct 19, 2022	2.98	3.07	2.98	3.02
3848	NASDAQ	OMEX	Tue, Oct 18, 2022	2.99	3.16	2.91	3.04
3847	NASDAQ	OMEX	Mon, Oct 17, 2022	2.98	3.06	2.98	3.02
3846	NASDAQ	OMEX	Fri, Oct 14, 2022	3.16	3.16	2.96	3.00
3845	NASDAQ	OMEX	Thu, Oct 13, 2022	2.84	3.20	2.84	3.10
3844	NASDAQ	OMEX	Wed, Oct 12, 2022	2.94	3.10	2.94	3.09
3843	NASDAQ	OMEX	Tue, Oct 11, 2022	3.09	3.14	2.91	2.91
3842	NASDAQ	OMEX	Mon, Oct 10, 2022	3.20	3.20	3.00	3.09
3841	NASDAQ	OMEX	Fri, Oct 7, 2022	3.28	3.28	3.05	3.22
3840	NASDAQ	OMEX	Thu, Oct 6, 2022	3.28	3.32	3.20	3.28
3839	NASDAQ	OMEX	Wed, Oct 5, 2022	3.22	3.30	3.18	3.25
3838	NASDAQ	OMEX	Tue, Oct 4, 2022	3.27	3.27	3.11	3.20
3837	NASDAQ	OMEX	Mon, Oct 3, 2022	3.16	3.21	2.96	3.18
3836	NASDAQ	OMEX	Fri, Sep 30, 2022	3.06	3.16	2.99	3.10
3835	NASDAQ	OMEX	Thu, Sep 29, 2022	2.90	3.20	2.90	3.09
3834	NASDAQ	OMEX	Wed, Sep 28, 2022	2.87	3.08	2.77	2.99
3833	NASDAQ	OMEX	Tue, Sep 27, 2022	2.45	2.80	2.45	2.79
3832	NASDAQ	OMEX	Mon, Sep 26, 2022	2.45	2.49	2.42	2.43
3831	NASDAQ	OMEX	Fri, Sep 23, 2022	2.78	2.78	2.36	2.54
3830	NASDAQ	OMEX	Thu, Sep 22, 2022	2.35	2.50	2.35	2.48
3829	NASDAQ	OMEX	Wed, Sep 21, 2022	2.42	2.50	2.33	2.37
3828	NASDAQ	OMEX	Tue, Sep 20, 2022	2.56	2.58	2.45	2.46
3827	NASDAQ	OMEX	Mon, Sep 19, 2022	2.50	2.67	2.48	2.53
3826	NASDAQ	OMEX	Fri, Sep 16, 2022	2.50	2.56	2.34	2.53
3825	NASDAQ	OMEX	Thu, Sep 15, 2022	2.60	2.68	2.50	2.50
3824	NASDAQ	OMEX	Wed, Sep 14, 2022	2.96	2.96	2.53	2.56
3823	NASDAQ	OMEX	Tue, Sep 13, 2022	2.84	2.92	2.75	2.84
3822	NASDAQ	OMEX	Mon, Sep 12, 2022	3.00	3.00	2.85	2.94
3821	NASDAQ	OMEX	Fri, Sep 9, 2022	2.89	3.00	2.82	2.98
3820	NASDAQ	OMEX	Thu, Sep 8, 2022	2.91	2.99	2.76	2.89
3819	NASDAQ	OMEX	Wed, Sep 7, 2022	3.00	3.00	2.89	2.97
3818	NASDAQ	OMEX	Tue, Sep 6, 2022	3.23	3.26	2.87	3.06
3817	NASDAQ	OMEX	Fri, Sep 2, 2022	3.08	3.31	3.06	3.19
3816	NASDAQ	OMEX	Thu, Sep 1, 2022	3.19	3.20	3.01	3.14
3815	NASDAQ	OMEX	Wed, Aug 31, 2022	3.24	3.35	3.07	3.15
3814	NASDAQ	OMEX	Tue, Aug 30, 2022	3.26	3.29	3.06	3.17
3813	NASDAQ	OMEX	Mon, Aug 29, 2022	3.22	3.39	3.11	3.22
3812	NASDAQ	OMEX	Fri, Aug 26, 2022	3.40	3.40	3.14	3.15
3811	NASDAQ	OMEX	Thu, Aug 25, 2022	3.50	3.58	3.31	3.42
3810	NASDAQ	OMEX	Wed, Aug 24, 2022	3.63	3.63	3.45	3.45
3809	NASDAQ	OMEX	Tue, Aug 23, 2022	3.34	3.61	3.26	3.54
3808	NASDAQ	OMEX	Mon, Aug 22, 2022	3.11	3.34	3.11	3.30
3807	NASDAQ	OMEX	Fri, Aug 19, 2022	3.35	3.35	3.13	3.30
3806	NASDAQ	OMEX	Thu, Aug 18, 2022	3.18	3.47	3.17	3.31
3805	NASDAQ	OMEX	Wed, Aug 17, 2022	3.19	3.26	3.11	3.19
3804	NASDAQ	OMEX	Tue, Aug 16, 2022	3.00	3.23	3.00	3.19
3803	NASDAQ	OMEX	Mon, Aug 15, 2022	3.11	3.12	2.99	3.01
3802	NASDAQ	OMEX	Fri, Aug 12, 2022	2.97	3.05	2.93	3.05
3801	NASDAQ	OMEX	Thu, Aug 11, 2022	2.96	3.00	2.91	2.96
3800	NASDAQ	OMEX	Wed, Aug 10, 2022	2.96	2.96	2.90	2.92
3799	NASDAQ	OMEX	Tue, Aug 9, 2022	2.92	3.00	2.86	2.90
3798	NASDAQ	OMEX	Mon, Aug 8, 2022	2.94	3.00	2.93	2.98
3797	NASDAQ	OMEX	Fri, Aug 5, 2022	2.94	2.99	2.74	2.99
3796	NASDAQ	OMEX	Thu, Aug 4, 2022	2.99	3.05	2.83	2.88
3795	NASDAQ	OMEX	Wed, Aug 3, 2022	2.94	3.05	2.89	2.92
3794	NASDAQ	OMEX	Tue, Aug 2, 2022	2.73	2.99	2.73	2.91
3793	NASDAQ	OMEX	Mon, Aug 1, 2022	2.96	3.05	2.65	2.75
3792	NASDAQ	OMEX	Fri, Jul 29, 2022	2.98	3.08	2.95	3.05
3791	NASDAQ	OMEX	Thu, Jul 28, 2022	3.14	3.15	2.98	3.08
3790	NASDAQ	OMEX	Wed, Jul 27, 2022	3.07	3.10	2.91	3.09
3789	NASDAQ	OMEX	Tue, Jul 26, 2022	2.99	3.12	2.95	3.07
3788	NASDAQ	OMEX	Mon, Jul 25, 2022	2.89	3.06	2.82	3.05
3787	NASDAQ	OMEX	Fri, Jul 22, 2022	2.97	3.00	2.85	2.89
3786	NASDAQ	OMEX	Thu, Jul 21, 2022	3.00	3.10	2.83	2.98
3785	NASDAQ	OMEX	Wed, Jul 20, 2022	3.06	3.12	3.03	3.10
3784	NASDAQ	OMEX	Tue, Jul 19, 2022	2.87	3.14	2.87	3.10
3783	NASDAQ	OMEX	Mon, Jul 18, 2022	2.88	3.07	2.77	2.82
3782	NASDAQ	OMEX	Fri, Jul 15, 2022	2.84	2.91	2.74	2.86
3781	NASDAQ	OMEX	Thu, Jul 14, 2022	3.01	3.06	2.82	2.87
3780	NASDAQ	OMEX	Wed, Jul 13, 2022	3.28	3.28	2.99	3.10
3779	NASDAQ	OMEX	Tue, Jul 12, 2022	3.47	3.53	3.27	3.31
3778	NASDAQ	OMEX	Mon, Jul 11, 2022	3.47	3.58	3.36	3.50
3777	NASDAQ	OMEX	Fri, Jul 8, 2022	3.46	3.64	3.46	3.59
3776	NASDAQ	OMEX	Thu, Jul 7, 2022	3.50	3.60	3.33	3.54
3775	NASDAQ	OMEX	Wed, Jul 6, 2022	3.45	3.60	3.33	3.53
3774	NASDAQ	OMEX	Tue, Jul 5, 2022	3.54	3.61	3.31	3.46
3773	NASDAQ	OMEX	Fri, Jul 1, 2022	3.36	3.64	3.22	3.62
3772	NASDAQ	OMEX	Thu, Jun 30, 2022	3.17	3.41	3.05	3.41
3771	NASDAQ	OMEX	Wed, Jun 29, 2022	3.16	3.16	3.00	3.12
3770	NASDAQ	OMEX	Tue, Jun 28, 2022	3.21	3.34	3.01	3.19
3769	NASDAQ	OMEX	Mon, Jun 27, 2022	3.05	3.20	3.01	3.15
3768	NASDAQ	OMEX	Fri, Jun 24, 2022	2.89	3.12	2.85	3.09
3767	NASDAQ	OMEX	Thu, Jun 23, 2022	3.00	3.00	2.82	2.85
3766	NASDAQ	OMEX	Wed, Jun 22, 2022	2.93	2.93	2.85	2.92
3765	NASDAQ	OMEX	Tue, Jun 21, 2022	2.96	2.96	2.85	2.88
3764	NASDAQ	OMEX	Fri, Jun 17, 2022	2.94	2.99	2.86	2.99
3763	NASDAQ	OMEX	Thu, Jun 16, 2022	3.04	3.04	2.67	2.82
3762	NASDAQ	OMEX	Wed, Jun 15, 2022	2.72	2.89	2.72	2.85
3761	NASDAQ	OMEX	Tue, Jun 14, 2022	2.81	2.88	2.68	2.76
3760	NASDAQ	OMEX	Mon, Jun 13, 2022	2.94	2.94	2.69	2.81
3759	NASDAQ	OMEX	Fri, Jun 10, 2022	2.85	2.97	2.82	2.95
3758	NASDAQ	OMEX	Thu, Jun 9, 2022	2.54	3.03	2.29	2.97
3757	NASDAQ	OMEX	Wed, Jun 8, 2022	2.75	3.00	2.44	2.53
3756	NASDAQ	OMEX	Tue, Jun 7, 2022	3.58	3.68	2.92	3.22
3755	NASDAQ	OMEX	Mon, Jun 6, 2022	4.10	4.10	3.51	3.57
3754	NASDAQ	OMEX	Fri, Jun 3, 2022	3.85	4.24	3.75	3.96
3753	NASDAQ	OMEX	Thu, Jun 2, 2022	3.93	4.04	3.85	3.87
3752	NASDAQ	OMEX	Wed, Jun 1, 2022	3.61	3.98	3.50	3.85
3751	NASDAQ	OMEX	Tue, May 31, 2022	3.96	4.01	3.50	3.81
3750	NASDAQ	OMEX	Fri, May 27, 2022	4.50	4.63	3.75	3.96
3749	NASDAQ	OMEX	Thu, May 26, 2022	4.46	4.60	4.26	4.32
3748	NASDAQ	OMEX	Wed, May 25, 2022	4.12	4.54	4.12	4.49
3747	NASDAQ	OMEX	Tue, May 24, 2022	4.50	4.51	4.38	4.45
3746	NASDAQ	OMEX	Mon, May 23, 2022	4.60	4.88	4.29	4.45
3745	NASDAQ	OMEX	Fri, May 20, 2022	4.85	4.86	4.64	4.66
3744	NASDAQ	OMEX	Thu, May 19, 2022	5.60	5.60	4.86	4.98
3743	NASDAQ	OMEX	Wed, May 18, 2022	5.38	5.65	5.38	5.42
3742	NASDAQ	OMEX	Tue, May 17, 2022	5.35	5.74	5.35	5.62
3741	NASDAQ	OMEX	Mon, May 16, 2022	5.73	5.75	5.46	5.46
3740	NASDAQ	OMEX	Fri, May 13, 2022	5.31	5.75	5.31	5.71
3739	NASDAQ	OMEX	Thu, May 12, 2022	5.15	5.60	5.15	5.36
3738	NASDAQ	OMEX	Wed, May 11, 2022	5.83	5.83	5.15	5.15
3737	NASDAQ	OMEX	Tue, May 10, 2022	5.72	5.94	5.35	5.55
3736	NASDAQ	OMEX	Mon, May 9, 2022	5.41	5.73	5.41	5.71
3735	NASDAQ	OMEX	Fri, May 6, 2022	5.92	6.07	5.41	5.53
3734	NASDAQ	OMEX	Thu, May 5, 2022	5.96	6.08	5.90	6.05
3733	NASDAQ	OMEX	Wed, May 4, 2022	5.86	6.12	5.76	6.01
3732	NASDAQ	OMEX	Tue, May 3, 2022	5.95	6.07	5.72	5.92
3731	NASDAQ	OMEX	Mon, May 2, 2022	6.23	6.25	5.69	6.03
3730	NASDAQ	OMEX	Fri, Apr 29, 2022	5.38	5.95	5.34	5.94
3729	NASDAQ	OMEX	Thu, Apr 28, 2022	5.32	5.39	5.12	5.35
3728	NASDAQ	OMEX	Wed, Apr 27, 2022	5.41	5.41	5.19	5.33
3727	NASDAQ	OMEX	Tue, Apr 26, 2022	5.31	5.42	5.21	5.39
3726	NASDAQ	OMEX	Mon, Apr 25, 2022	5.32	5.36	5.15	5.25
3725	NASDAQ	OMEX	Fri, Apr 22, 2022	5.83	5.84	5.25	5.39
3724	NASDAQ	OMEX	Thu, Apr 21, 2022	5.60	5.94	5.55	5.56
3723	NASDAQ	OMEX	Wed, Apr 20, 2022	6.73	6.90	5.52	5.69
3722	NASDAQ	OMEX	Tue, Apr 19, 2022	6.53	6.74	6.53	6.63
3721	NASDAQ	OMEX	Mon, Apr 18, 2022	6.80	6.80	6.52	6.59
3720	NASDAQ	OMEX	Thu, Apr 14, 2022	6.80	6.80	6.48	6.50
3719	NASDAQ	OMEX	Wed, Apr 13, 2022	6.70	6.70	6.38	6.70
3718	NASDAQ	OMEX	Tue, Apr 12, 2022	6.90	6.90	6.52	6.60
3717	NASDAQ	OMEX	Mon, Apr 11, 2022	7.00	7.00	6.71	6.80
3716	NASDAQ	OMEX	Fri, Apr 8, 2022	6.96	7.00	6.90	6.99
3715	NASDAQ	OMEX	Thu, Apr 7, 2022	7.00	7.00	6.82	6.96
3714	NASDAQ	OMEX	Wed, Apr 6, 2022	7.00	7.00	6.73	6.97
3713	NASDAQ	OMEX	Tue, Apr 5, 2022	6.97	7.16	6.77	7.12
3712	NASDAQ	OMEX	Mon, Apr 4, 2022	6.88	6.89	6.50	6.85
3711	NASDAQ	OMEX	Fri, Apr 1, 2022	6.82	7.00	6.36	6.36
3710	NASDAQ	OMEX	Thu, Mar 31, 2022	6.55	6.81	6.41	6.66
3709	NASDAQ	OMEX	Wed, Mar 30, 2022	7.20	7.20	6.60	6.64
3708	NASDAQ	OMEX	Tue, Mar 29, 2022	7.00	7.39	6.80	6.99
3707	NASDAQ	OMEX	Mon, Mar 28, 2022	6.99	6.99	6.45	6.80
3706	NASDAQ	OMEX	Fri, Mar 25, 2022	6.00	6.60	5.99	6.60
3705	NASDAQ	OMEX	Thu, Mar 24, 2022	5.88	5.98	5.88	5.88
3704	NASDAQ	OMEX	Wed, Mar 23, 2022	5.93	6.00	5.88	5.92
3703	NASDAQ	OMEX	Tue, Mar 22, 2022	5.97	6.20	5.92	5.99
3702	NASDAQ	OMEX	Mon, Mar 21, 2022	6.00	6.17	5.90	5.99
3701	NASDAQ	OMEX	Fri, Mar 18, 2022	5.94	6.04	5.90	5.99
3700	NASDAQ	OMEX	Thu, Mar 17, 2022	5.94	5.96	5.90	5.94
3699	NASDAQ	OMEX	Wed, Mar 16, 2022	5.85	6.00	5.85	5.89
3698	NASDAQ	OMEX	Tue, Mar 15, 2022	5.69	5.98	5.69	5.85
3697	NASDAQ	OMEX	Mon, Mar 14, 2022	6.00	6.11	5.72	5.72
3696	NASDAQ	OMEX	Fri, Mar 11, 2022	5.91	6.15	5.91	6.11
3695	NASDAQ	OMEX	Thu, Mar 10, 2022	5.94	6.24	5.87	5.99
3694	NASDAQ	OMEX	Wed, Mar 9, 2022	5.55	6.01	5.55	5.93
3693	NASDAQ	OMEX	Tue, Mar 8, 2022	5.78	6.12	5.49	5.98
3692	NASDAQ	OMEX	Mon, Mar 7, 2022	5.99	6.31	5.89	6.06
3691	NASDAQ	OMEX	Fri, Mar 4, 2022	5.98	5.98	5.88	5.97
3690	NASDAQ	OMEX	Thu, Mar 3, 2022	5.97	5.97	5.77	5.88
3689	NASDAQ	OMEX	Wed, Mar 2, 2022	5.96	5.99	5.71	5.88
3688	NASDAQ	OMEX	Tue, Mar 1, 2022	6.02	6.02	5.91	5.97
3687	NASDAQ	OMEX	Mon, Feb 28, 2022	5.80	5.99	5.80	5.90
3686	NASDAQ	OMEX	Fri, Feb 25, 2022	5.69	5.84	5.69	5.79
3685	NASDAQ	OMEX	Thu, Feb 24, 2022	5.76	5.89	5.65	5.66
3684	NASDAQ	OMEX	Wed, Feb 23, 2022	6.02	6.02	5.75	5.80
3683	NASDAQ	OMEX	Tue, Feb 22, 2022	5.95	6.05	5.74	5.83
3682	NASDAQ	OMEX	Fri, Feb 18, 2022	6.00	6.00	5.85	5.95
3681	NASDAQ	OMEX	Thu, Feb 17, 2022	5.84	5.99	5.80	5.99
3680	NASDAQ	OMEX	Wed, Feb 16, 2022	5.75	5.90	5.74	5.77
3679	NASDAQ	OMEX	Tue, Feb 15, 2022	5.90	5.90	5.80	5.80
3678	NASDAQ	OMEX	Mon, Feb 14, 2022	5.90	5.90	5.77	5.78
3677	NASDAQ	OMEX	Fri, Feb 11, 2022	5.80	5.90	5.72	5.77
3676	NASDAQ	OMEX	Thu, Feb 10, 2022	5.82	6.00	5.76	5.83
3675	NASDAQ	OMEX	Wed, Feb 9, 2022	5.82	5.99	5.78	5.82
3674	NASDAQ	OMEX	Tue, Feb 8, 2022	5.73	5.88	5.69	5.80
3673	NASDAQ	OMEX	Mon, Feb 7, 2022	5.99	6.13	5.69	5.81
3672	NASDAQ	OMEX	Fri, Feb 4, 2022	5.75	5.98	5.73	5.98
3671	NASDAQ	OMEX	Thu, Feb 3, 2022	5.72	5.84	5.69	5.75
3670	NASDAQ	OMEX	Wed, Feb 2, 2022	5.99	5.99	5.71	5.85
3669	NASDAQ	OMEX	Tue, Feb 1, 2022	5.85	5.90	5.73	5.82
3668	NASDAQ	OMEX	Mon, Jan 31, 2022	5.90	6.12	5.75	5.90
3667	NASDAQ	OMEX	Fri, Jan 28, 2022	6.01	6.14	5.89	6.00
3666	NASDAQ	OMEX	Thu, Jan 27, 2022	6.11	6.11	6.01	6.05
3665	NASDAQ	OMEX	Wed, Jan 26, 2022	6.24	6.35	5.88	6.17
3664	NASDAQ	OMEX	Tue, Jan 25, 2022	5.76	6.32	5.72	6.08
3663	NASDAQ	OMEX	Mon, Jan 24, 2022	5.73	5.90	5.60	5.72
3662	NASDAQ	OMEX	Fri, Jan 21, 2022	5.76	5.84	5.68	5.75
3661	NASDAQ	OMEX	Thu, Jan 20, 2022	5.86	5.93	5.67	5.77
3660	NASDAQ	OMEX	Wed, Jan 19, 2022	5.80	5.84	5.65	5.83
3659	NASDAQ	OMEX	Tue, Jan 18, 2022	5.79	5.84	5.66	5.76
3658	NASDAQ	OMEX	Fri, Jan 14, 2022	5.67	5.90	5.49	5.84
3657	NASDAQ	OMEX	Thu, Jan 13, 2022	5.86	5.91	5.67	5.67
3656	NASDAQ	OMEX	Wed, Jan 12, 2022	5.76	5.93	5.70	5.88
3655	NASDAQ	OMEX	Tue, Jan 11, 2022	5.76	5.76	5.50	5.59
3654	NASDAQ	OMEX	Mon, Jan 10, 2022	5.25	5.84	5.25	5.82
3653	NASDAQ	OMEX	Fri, Jan 7, 2022	5.38	5.41	5.27	5.27
3652	NASDAQ	OMEX	Thu, Jan 6, 2022	5.59	5.59	5.18	5.40
3651	NASDAQ	OMEX	Wed, Jan 5, 2022	5.59	5.60	5.54	5.54
3650	NASDAQ	OMEX	Tue, Jan 4, 2022	5.40	5.59	5.40	5.49
3649	NASDAQ	OMEX	Mon, Jan 3, 2022	5.25	5.40	5.25	5.35
3648	NASDAQ	OMEX	Fri, Dec 31, 2021	5.22	5.30	5.13	5.20
3647	NASDAQ	OMEX	Thu, Dec 30, 2021	5.15	5.32	5.01	5.25
3646	NASDAQ	OMEX	Wed, Dec 29, 2021	5.47	5.47	4.93	5.11
3645	NASDAQ	OMEX	Tue, Dec 28, 2021	5.68	5.70	5.40	5.45
3644	NASDAQ	OMEX	Mon, Dec 27, 2021	5.67	5.79	5.61	5.71
3643	NASDAQ	OMEX	Thu, Dec 23, 2021	5.61	5.65	5.46	5.60
3642	NASDAQ	OMEX	Wed, Dec 22, 2021	5.42	5.62	5.42	5.54
3641	NASDAQ	OMEX	Tue, Dec 21, 2021	5.35	5.52	5.26	5.31
3640	NASDAQ	OMEX	Mon, Dec 20, 2021	5.69	5.69	5.35	5.50
3639	NASDAQ	OMEX	Fri, Dec 17, 2021	5.60	5.73	5.44	5.73
3638	NASDAQ	OMEX	Thu, Dec 16, 2021	5.60	5.75	5.43	5.60
3637	NASDAQ	OMEX	Wed, Dec 15, 2021	5.65	5.76	5.56	5.60
3636	NASDAQ	OMEX	Tue, Dec 14, 2021	5.79	5.79	5.57	5.60
3635	NASDAQ	OMEX	Mon, Dec 13, 2021	5.76	6.07	5.55	5.57
3634	NASDAQ	OMEX	Fri, Dec 10, 2021	5.98	6.00	5.61	5.70
3633	NASDAQ	OMEX	Thu, Dec 9, 2021	5.82	5.97	5.73	5.87
3632	NASDAQ	OMEX	Wed, Dec 8, 2021	5.67	5.93	5.60	5.91
3631	NASDAQ	OMEX	Tue, Dec 7, 2021	5.80	5.83	5.60	5.65
3630	NASDAQ	OMEX	Mon, Dec 6, 2021	5.66	5.87	5.60	5.82
3629	NASDAQ	OMEX	Fri, Dec 3, 2021	5.91	5.91	5.52	5.69
3628	NASDAQ	OMEX	Thu, Dec 2, 2021	6.01	6.08	5.85	5.95
3627	NASDAQ	OMEX	Wed, Dec 1, 2021	6.24	6.29	5.90	5.94
3626	NASDAQ	OMEX	Tue, Nov 30, 2021	6.29	6.29	6.05	6.18
3625	NASDAQ	OMEX	Mon, Nov 29, 2021	6.40	6.40	6.14	6.19
3624	NASDAQ	OMEX	Fri, Nov 26, 2021	6.18	6.37	6.14	6.35
3623	NASDAQ	OMEX	Wed, Nov 24, 2021	6.12	6.40	6.12	6.40
3622	NASDAQ	OMEX	Tue, Nov 23, 2021	6.43	6.43	6.17	6.19
3621	NASDAQ	OMEX	Mon, Nov 22, 2021	6.50	6.50	6.13	6.20
3620	NASDAQ	OMEX	Fri, Nov 19, 2021	6.53	6.53	6.22	6.44
3619	NASDAQ	OMEX	Thu, Nov 18, 2021	6.42	6.60	6.36	6.50
3618	NASDAQ	OMEX	Wed, Nov 17, 2021	6.52	6.60	6.39	6.45
3617	NASDAQ	OMEX	Tue, Nov 16, 2021	6.49	6.60	6.35	6.60
3616	NASDAQ	OMEX	Mon, Nov 15, 2021	6.60	6.60	6.35	6.45
3615	NASDAQ	OMEX	Fri, Nov 12, 2021	6.44	6.60	6.44	6.60
3614	NASDAQ	OMEX	Thu, Nov 11, 2021	6.55	6.60	6.50	6.50
3613	NASDAQ	OMEX	Wed, Nov 10, 2021	6.55	6.66	6.50	6.59
3612	NASDAQ	OMEX	Tue, Nov 9, 2021	6.22	6.58	6.22	6.52
3611	NASDAQ	OMEX	Mon, Nov 8, 2021	6.10	6.36	6.10	6.22
3610	NASDAQ	OMEX	Fri, Nov 5, 2021	5.96	6.20	5.96	6.08
3609	NASDAQ	OMEX	Thu, Nov 4, 2021	6.04	6.21	5.95	5.95
3608	NASDAQ	OMEX	Wed, Nov 3, 2021	6.25	6.44	6.10	6.10
3607	NASDAQ	OMEX	Tue, Nov 2, 2021	6.43	6.50	6.21	6.45
3606	NASDAQ	OMEX	Mon, Nov 1, 2021	6.51	6.60	6.28	6.49
3605	NASDAQ	OMEX	Fri, Oct 29, 2021	6.40	6.60	6.05	6.32
3604	NASDAQ	OMEX	Thu, Oct 28, 2021	6.03	6.60	5.96	6.60
3603	NASDAQ	OMEX	Wed, Oct 27, 2021	6.08	6.17	5.91	6.04
3602	NASDAQ	OMEX	Tue, Oct 26, 2021	6.01	6.18	5.91	6.02
3601	NASDAQ	OMEX	Mon, Oct 25, 2021	6.17	6.17	5.83	6.08
3600	NASDAQ	OMEX	Fri, Oct 22, 2021	6.15	6.19	5.98	6.18
3599	NASDAQ	OMEX	Thu, Oct 21, 2021	6.02	6.19	5.91	6.15
3598	NASDAQ	OMEX	Wed, Oct 20, 2021	6.16	6.16	5.78	6.02
3597	NASDAQ	OMEX	Tue, Oct 19, 2021	5.96	6.12	5.87	5.95
3596	NASDAQ	OMEX	Mon, Oct 18, 2021	6.20	6.20	5.83	6.11
3595	NASDAQ	OMEX	Fri, Oct 15, 2021	6.10	6.20	5.90	6.20
3594	NASDAQ	OMEX	Thu, Oct 14, 2021	6.16	6.24	5.92	6.01
3593	NASDAQ	OMEX	Wed, Oct 13, 2021	6.06	6.19	5.71	6.12
3592	NASDAQ	OMEX	Tue, Oct 12, 2021	6.09	6.15	6.01	6.12
3591	NASDAQ	OMEX	Mon, Oct 11, 2021	6.43	6.43	6.09	6.09
3590	NASDAQ	OMEX	Fri, Oct 8, 2021	6.28	6.46	6.25	6.31
3589	NASDAQ	OMEX	Thu, Oct 7, 2021	6.18	6.48	6.18	6.35
3588	NASDAQ	OMEX	Wed, Oct 6, 2021	6.66	6.78	6.14	6.20
3587	NASDAQ	OMEX	Tue, Oct 5, 2021	6.95	7.00	6.59	6.77
3586	NASDAQ	OMEX	Mon, Oct 4, 2021	6.90	6.96	6.75	6.83
3585	NASDAQ	OMEX	Fri, Oct 1, 2021	6.88	6.96	6.84	6.90
3584	NASDAQ	OMEX	Thu, Sep 30, 2021	6.93	7.21	6.75	7.00
3583	NASDAQ	OMEX	Wed, Sep 29, 2021	7.24	7.24	6.76	6.84
3582	NASDAQ	OMEX	Tue, Sep 28, 2021	7.00	7.06	6.88	6.98
3581	NASDAQ	OMEX	Mon, Sep 27, 2021	6.94	7.11	6.76	7.00
3580	NASDAQ	OMEX	Fri, Sep 24, 2021	6.44	7.00	6.44	6.90
3579	NASDAQ	OMEX	Thu, Sep 23, 2021	6.22	6.54	6.22	6.54
3578	NASDAQ	OMEX	Wed, Sep 22, 2021	6.39	6.39	6.20	6.27
3577	NASDAQ	OMEX	Tue, Sep 21, 2021	6.70	6.70	6.33	6.46
3576	NASDAQ	OMEX	Mon, Sep 20, 2021	6.59	6.75	6.07	6.57
3575	NASDAQ	OMEX	Fri, Sep 17, 2021	6.36	6.64	6.24	6.60
3574	NASDAQ	OMEX	Thu, Sep 16, 2021	6.50	6.77	6.00	6.36
3573	NASDAQ	OMEX	Wed, Sep 15, 2021	6.62	6.80	6.50	6.53
3572	NASDAQ	OMEX	Tue, Sep 14, 2021	6.92	6.92	6.65	6.68
3571	NASDAQ	OMEX	Mon, Sep 13, 2021	7.50	7.50	6.64	6.79
3570	NASDAQ	OMEX	Fri, Sep 10, 2021	7.63	7.69	7.44	7.50
3569	NASDAQ	OMEX	Thu, Sep 9, 2021	7.50	7.75	7.48	7.50
3568	NASDAQ	OMEX	Wed, Sep 8, 2021	7.43	7.75	7.42	7.50
3567	NASDAQ	OMEX	Tue, Sep 7, 2021	7.12	7.94	7.09	7.48
3566	NASDAQ	OMEX	Fri, Sep 3, 2021	6.46	6.95	6.46	6.95
3565	NASDAQ	OMEX	Thu, Sep 2, 2021	6.44	6.67	6.34	6.38
3564	NASDAQ	OMEX	Wed, Sep 1, 2021	5.72	6.68	5.54	6.37
3563	NASDAQ	OMEX	Tue, Aug 31, 2021	5.49	5.60	5.40	5.55
3562	NASDAQ	OMEX	Mon, Aug 30, 2021	5.45	5.59	5.43	5.49
3561	NASDAQ	OMEX	Fri, Aug 27, 2021	5.61	5.65	5.44	5.44
3560	NASDAQ	OMEX	Thu, Aug 26, 2021	5.69	5.81	5.41	5.68
3559	NASDAQ	OMEX	Wed, Aug 25, 2021	5.55	5.84	5.55	5.65
3558	NASDAQ	OMEX	Tue, Aug 24, 2021	5.80	6.07	5.74	5.77
3557	NASDAQ	OMEX	Mon, Aug 23, 2021	5.71	6.00	5.61	5.80
3556	NASDAQ	OMEX	Fri, Aug 20, 2021	5.68	5.97	5.68	5.79
3555	NASDAQ	OMEX	Thu, Aug 19, 2021	5.85	5.87	5.63	5.79
3554	NASDAQ	OMEX	Wed, Aug 18, 2021	5.80	6.14	5.65	5.94
3553	NASDAQ	OMEX	Tue, Aug 17, 2021	6.10	6.10	5.40	5.85
3552	NASDAQ	OMEX	Mon, Aug 16, 2021	6.40	6.40	6.02	6.03
3551	NASDAQ	OMEX	Fri, Aug 13, 2021	6.56	6.61	6.30	6.40
3550	NASDAQ	OMEX	Thu, Aug 12, 2021	6.28	6.63	6.27	6.59
3549	NASDAQ	OMEX	Wed, Aug 11, 2021	5.80	6.29	5.73	6.23
3548	NASDAQ	OMEX	Tue, Aug 10, 2021	5.67	5.71	5.55	5.55
3547	NASDAQ	OMEX	Mon, Aug 9, 2021	5.59	5.59	5.41	5.53
3546	NASDAQ	OMEX	Fri, Aug 6, 2021	5.35	5.54	5.35	5.49
3545	NASDAQ	OMEX	Thu, Aug 5, 2021	5.37	5.54	5.37	5.44
3544	NASDAQ	OMEX	Wed, Aug 4, 2021	5.68	5.71	5.50	5.55
3543	NASDAQ	OMEX	Tue, Aug 3, 2021	5.58	5.78	5.50	5.63
3542	NASDAQ	OMEX	Mon, Aug 2, 2021	5.75	5.84	5.38	5.73
3541	NASDAQ	OMEX	Fri, Jul 30, 2021	5.20	5.95	5.20	5.90
3540	NASDAQ	OMEX	Thu, Jul 29, 2021	5.25	5.57	5.25	5.56
3539	NASDAQ	OMEX	Wed, Jul 28, 2021	5.37	5.46	5.16	5.44
3538	NASDAQ	OMEX	Tue, Jul 27, 2021	5.33	5.48	5.29	5.29
3537	NASDAQ	OMEX	Mon, Jul 26, 2021	5.40	5.42	5.36	5.40
3536	NASDAQ	OMEX	Fri, Jul 23, 2021	5.49	5.50	5.38	5.48
3535	NASDAQ	OMEX	Thu, Jul 22, 2021	5.55	5.65	5.46	5.49
3534	NASDAQ	OMEX	Wed, Jul 21, 2021	5.50	5.64	5.38	5.47
3533	NASDAQ	OMEX	Tue, Jul 20, 2021	5.11	5.75	5.11	5.37
3532	NASDAQ	OMEX	Mon, Jul 19, 2021	5.64	5.74	5.40	5.65
3531	NASDAQ	OMEX	Fri, Jul 16, 2021	5.87	5.87	5.33	5.74
3530	NASDAQ	OMEX	Thu, Jul 15, 2021	5.94	6.08	5.80	5.89
3529	NASDAQ	OMEX	Wed, Jul 14, 2021	5.63	6.08	5.63	6.03
3528	NASDAQ	OMEX	Tue, Jul 13, 2021	6.17	6.19	6.05	6.05
3527	NASDAQ	OMEX	Mon, Jul 12, 2021	6.22	6.22	6.05	6.17
3526	NASDAQ	OMEX	Fri, Jul 9, 2021	6.04	6.23	5.95	6.23
3525	NASDAQ	OMEX	Thu, Jul 8, 2021	6.25	6.28	5.86	6.04
3524	NASDAQ	OMEX	Wed, Jul 7, 2021	6.20	6.27	6.20	6.27
3523	NASDAQ	OMEX	Tue, Jul 6, 2021	6.22	6.30	6.08	6.23
3522	NASDAQ	OMEX	Fri, Jul 2, 2021	6.34	6.36	6.20	6.27
3521	NASDAQ	OMEX	Thu, Jul 1, 2021	6.48	6.50	6.40	6.42
3520	NASDAQ	OMEX	Wed, Jun 30, 2021	6.26	6.45	6.19	6.36
3519	NASDAQ	OMEX	Tue, Jun 29, 2021	6.38	6.53	6.30	6.40
3518	NASDAQ	OMEX	Mon, Jun 28, 2021	6.52	6.59	6.23	6.35
3517	NASDAQ	OMEX	Fri, Jun 25, 2021	6.70	6.77	6.43	6.44
3516	NASDAQ	OMEX	Thu, Jun 24, 2021	6.80	6.80	6.59	6.75
3515	NASDAQ	OMEX	Wed, Jun 23, 2021	6.73	7.00	6.72	6.82
3514	NASDAQ	OMEX	Tue, Jun 22, 2021	6.70	6.91	6.56	6.91
3513	NASDAQ	OMEX	Mon, Jun 21, 2021	6.64	6.80	6.49	6.80
3512	NASDAQ	OMEX	Fri, Jun 18, 2021	6.80	6.80	6.53	6.59
3511	NASDAQ	OMEX	Thu, Jun 17, 2021	6.82	6.82	6.67	6.80
3510	NASDAQ	OMEX	Wed, Jun 16, 2021	6.76	6.83	6.65	6.66
3509	NASDAQ	OMEX	Tue, Jun 15, 2021	6.89	6.89	6.63	6.70
3508	NASDAQ	OMEX	Mon, Jun 14, 2021	7.12	7.12	6.85	6.93
3507	NASDAQ	OMEX	Fri, Jun 11, 2021	7.22	7.22	7.14	7.18
3506	NASDAQ	OMEX	Thu, Jun 10, 2021	7.20	7.30	7.00	7.20
3505	NASDAQ	OMEX	Wed, Jun 9, 2021	7.09	7.40	7.04	7.21
3504	NASDAQ	OMEX	Tue, Jun 8, 2021	7.14	7.14	7.00	7.01
3503	NASDAQ	OMEX	Mon, Jun 7, 2021	7.04	7.09	6.85	6.99
3502	NASDAQ	OMEX	Fri, Jun 4, 2021	6.65	7.09	6.65	6.97
3501	NASDAQ	OMEX	Thu, Jun 3, 2021	6.36	6.62	6.36	6.62
3500	NASDAQ	OMEX	Wed, Jun 2, 2021	6.94	6.94	6.45	6.51
3499	NASDAQ	OMEX	Tue, Jun 1, 2021	6.57	6.77	6.28	6.67
3498	NASDAQ	OMEX	Fri, May 28, 2021	6.48	6.74	6.48	6.60
3497	NASDAQ	OMEX	Thu, May 27, 2021	6.09	6.80	6.09	6.55
3496	NASDAQ	OMEX	Wed, May 26, 2021	5.90	6.19	5.90	5.99
3495	NASDAQ	OMEX	Tue, May 25, 2021	5.86	6.12	5.86	6.02
3494	NASDAQ	OMEX	Mon, May 24, 2021	6.03	6.07	5.75	5.91
3493	NASDAQ	OMEX	Fri, May 21, 2021	6.22	6.22	6.01	6.06
3492	NASDAQ	OMEX	Thu, May 20, 2021	6.14	6.33	6.14	6.26
3491	NASDAQ	OMEX	Wed, May 19, 2021	6.02	6.33	5.95	6.33
3490	NASDAQ	OMEX	Tue, May 18, 2021	6.44	6.48	5.90	6.25
3489	NASDAQ	OMEX	Mon, May 17, 2021	6.05	6.39	6.03	6.24
3488	NASDAQ	OMEX	Fri, May 14, 2021	6.14	6.41	6.06	6.22
3487	NASDAQ	OMEX	Thu, May 13, 2021	6.13	6.15	5.91	6.03
3486	NASDAQ	OMEX	Wed, May 12, 2021	6.07	6.14	5.91	6.05
3485	NASDAQ	OMEX	Tue, May 11, 2021	6.12	6.35	6.06	6.17
3484	NASDAQ	OMEX	Mon, May 10, 2021	6.31	6.52	6.13	6.18
3483	NASDAQ	OMEX	Fri, May 7, 2021	6.06	6.29	6.06	6.19
3482	NASDAQ	OMEX	Thu, May 6, 2021	5.97	6.54	5.72	6.07
3481	NASDAQ	OMEX	Wed, May 5, 2021	6.25	6.25	5.99	6.06
3480	NASDAQ	OMEX	Tue, May 4, 2021	6.10	6.45	6.00	6.00
3479	NASDAQ	OMEX	Mon, May 3, 2021	6.11	6.38	6.00	6.08
3478	NASDAQ	OMEX	Fri, Apr 30, 2021	6.50	6.59	6.22	6.49
3477	NASDAQ	OMEX	Thu, Apr 29, 2021	6.31	6.49	6.25	6.30
3476	NASDAQ	OMEX	Wed, Apr 28, 2021	6.42	6.42	6.28	6.28
3475	NASDAQ	OMEX	Tue, Apr 27, 2021	6.29	6.42	6.22	6.40
3474	NASDAQ	OMEX	Mon, Apr 26, 2021	6.50	6.59	6.35	6.43
3473	NASDAQ	OMEX	Fri, Apr 23, 2021	6.60	6.65	6.34	6.51
3472	NASDAQ	OMEX	Thu, Apr 22, 2021	6.74	6.74	6.50	6.53
3471	NASDAQ	OMEX	Wed, Apr 21, 2021	6.50	6.66	6.42	6.50
3470	NASDAQ	OMEX	Tue, Apr 20, 2021	6.35	6.85	6.34	6.54
3469	NASDAQ	OMEX	Mon, Apr 19, 2021	6.33	6.44	6.11	6.34
3468	NASDAQ	OMEX	Fri, Apr 16, 2021	6.55	6.55	6.35	6.40
3467	NASDAQ	OMEX	Thu, Apr 15, 2021	6.76	6.82	6.55	6.55
3466	NASDAQ	OMEX	Wed, Apr 14, 2021	6.82	6.86	6.55	6.79
3465	NASDAQ	OMEX	Tue, Apr 13, 2021	7.04	7.15	6.85	6.86
3464	NASDAQ	OMEX	Mon, Apr 12, 2021	7.19	7.19	6.90	7.14
3463	NASDAQ	OMEX	Fri, Apr 9, 2021	7.12	7.20	7.02	7.18
3462	NASDAQ	OMEX	Thu, Apr 8, 2021	7.14	7.20	7.05	7.10
3461	NASDAQ	OMEX	Wed, Apr 7, 2021	7.03	7.12	6.98	7.08
3460	NASDAQ	OMEX	Tue, Apr 6, 2021	7.07	7.09	7.00	7.01
3459	NASDAQ	OMEX	Mon, Apr 5, 2021	6.84	7.10	6.80	7.02
3458	NASDAQ	OMEX	Thu, Apr 1, 2021	6.75	7.08	6.75	6.86
3457	NASDAQ	OMEX	Wed, Mar 31, 2021	6.82	6.94	6.61	6.68
3456	NASDAQ	OMEX	Tue, Mar 30, 2021	6.40	6.94	6.40	6.90
3455	NASDAQ	OMEX	Mon, Mar 29, 2021	6.72	6.75	6.35	6.35
3454	NASDAQ	OMEX	Fri, Mar 26, 2021	6.76	6.85	6.50	6.67
3453	NASDAQ	OMEX	Thu, Mar 25, 2021	6.68	6.73	6.41	6.66
3452	NASDAQ	OMEX	Wed, Mar 24, 2021	6.98	7.03	6.56	6.64
3451	NASDAQ	OMEX	Tue, Mar 23, 2021	7.05	7.08	6.75	7.07
3450	NASDAQ	OMEX	Mon, Mar 22, 2021	7.10	7.10	6.88	7.04
3449	NASDAQ	OMEX	Fri, Mar 19, 2021	6.66	7.07	6.66	7.02
3448	NASDAQ	OMEX	Thu, Mar 18, 2021	6.86	6.88	6.42	6.66
3447	NASDAQ	OMEX	Wed, Mar 17, 2021	7.01	7.01	6.70	6.86
3446	NASDAQ	OMEX	Tue, Mar 16, 2021	7.20	7.20	6.80	7.13
3445	NASDAQ	OMEX	Mon, Mar 15, 2021	7.07	7.24	6.93	7.20
3444	NASDAQ	OMEX	Fri, Mar 12, 2021	7.09	7.09	6.91	7.05
3443	NASDAQ	OMEX	Thu, Mar 11, 2021	6.82	7.08	6.79	7.05
3442	NASDAQ	OMEX	Wed, Mar 10, 2021	6.80	6.95	6.60	6.76
3441	NASDAQ	OMEX	Tue, Mar 9, 2021	6.85	7.08	6.75	6.75
3440	NASDAQ	OMEX	Mon, Mar 8, 2021	7.09	7.09	6.84	7.09
3439	NASDAQ	OMEX	Fri, Mar 5, 2021	6.94	7.11	6.57	7.03
3438	NASDAQ	OMEX	Thu, Mar 4, 2021	6.95	7.21	6.41	6.91
3437	NASDAQ	OMEX	Wed, Mar 3, 2021	7.30	7.36	6.94	7.15
3436	NASDAQ	OMEX	Tue, Mar 2, 2021	7.38	7.41	7.13	7.28
3435	NASDAQ	OMEX	Mon, Mar 1, 2021	7.24	7.51	7.22	7.32
3434	NASDAQ	OMEX	Fri, Feb 26, 2021	7.01	7.39	6.96	7.22
3433	NASDAQ	OMEX	Thu, Feb 25, 2021	7.32	7.53	7.02	7.22
3432	NASDAQ	OMEX	Wed, Feb 24, 2021	6.82	7.33	6.78	7.27
3431	NASDAQ	OMEX	Tue, Feb 23, 2021	7.40	7.40	6.89	6.92
3430	NASDAQ	OMEX	Mon, Feb 22, 2021	7.96	7.98	7.45	7.47
3429	NASDAQ	OMEX	Fri, Feb 19, 2021	8.09	8.11	7.89	7.89
3428	NASDAQ	OMEX	Thu, Feb 18, 2021	8.06	8.25	7.80	8.11
3427	NASDAQ	OMEX	Wed, Feb 17, 2021	7.99	7.99	7.74	7.98
3426	NASDAQ	OMEX	Tue, Feb 16, 2021	8.55	8.58	7.62	7.84
3425	NASDAQ	OMEX	Fri, Feb 12, 2021	8.38	8.67	8.35	8.43
3424	NASDAQ	OMEX	Thu, Feb 11, 2021	8.34	8.69	8.09	8.37
3423	NASDAQ	OMEX	Wed, Feb 10, 2021	8.49	8.60	8.04	8.39
3422	NASDAQ	OMEX	Tue, Feb 9, 2021	7.79	8.46	7.79	8.36
3421	NASDAQ	OMEX	Mon, Feb 8, 2021	7.95	7.98	7.53	7.90
3420	NASDAQ	OMEX	Fri, Feb 5, 2021	7.70	7.87	7.50	7.80
3419	NASDAQ	OMEX	Thu, Feb 4, 2021	8.14	8.15	7.58	7.73
3418	NASDAQ	OMEX	Wed, Feb 3, 2021	8.48	8.55	8.00	8.10
3417	NASDAQ	OMEX	Tue, Feb 2, 2021	8.07	8.58	8.07	8.36
3416	NASDAQ	OMEX	Mon, Feb 1, 2021	7.89	8.50	7.67	8.16
3415	NASDAQ	OMEX	Fri, Jan 29, 2021	7.53	8.00	7.52	7.99
3414	NASDAQ	OMEX	Thu, Jan 28, 2021	7.76	8.00	7.48	7.64
3413	NASDAQ	OMEX	Wed, Jan 27, 2021	7.70	8.10	7.55	7.79
3412	NASDAQ	OMEX	Tue, Jan 26, 2021	7.55	7.67	7.55	7.67
3411	NASDAQ	OMEX	Mon, Jan 25, 2021	7.30	8.00	7.30	7.43
3410	NASDAQ	OMEX	Fri, Jan 22, 2021	6.90	7.92	6.81	7.01
3409	NASDAQ	OMEX	Thu, Jan 21, 2021	6.81	6.97	6.80	6.90
3408	NASDAQ	OMEX	Wed, Jan 20, 2021	6.85	7.00	6.57	6.69
3407	NASDAQ	OMEX	Tue, Jan 19, 2021	7.25	7.25	6.63	6.80
3406	NASDAQ	OMEX	Fri, Jan 15, 2021	7.08	7.20	6.96	7.20
3405	NASDAQ	OMEX	Thu, Jan 14, 2021	7.12	7.15	7.04	7.10
3404	NASDAQ	OMEX	Wed, Jan 13, 2021	7.09	7.18	6.94	7.05
3403	NASDAQ	OMEX	Tue, Jan 12, 2021	7.00	7.10	6.92	7.05
3402	NASDAQ	OMEX	Mon, Jan 11, 2021	6.87	7.01	6.84	7.01
3401	NASDAQ	OMEX	Fri, Jan 8, 2021	6.80	7.10	6.76	6.87
3400	NASDAQ	OMEX	Thu, Jan 7, 2021	7.02	7.06	6.83	6.90
3399	NASDAQ	OMEX	Wed, Jan 6, 2021	6.85	7.08	6.72	6.72
3398	NASDAQ	OMEX	Tue, Jan 5, 2021	6.95	6.95	6.77	6.90
3397	NASDAQ	OMEX	Mon, Jan 4, 2021	7.00	7.11	6.80	7.00
3396	NASDAQ	OMEX	Thu, Dec 31, 2020	6.90	7.10	6.72	7.10
3395	NASDAQ	OMEX	Wed, Dec 30, 2020	6.83	6.94	6.68	6.90
3394	NASDAQ	OMEX	Tue, Dec 29, 2020	6.88	6.98	6.65	6.90
3393	NASDAQ	OMEX	Mon, Dec 28, 2020	6.71	6.89	6.61	6.88
3392	NASDAQ	OMEX	Thu, Dec 24, 2020	6.69	6.69	6.49	6.59
3391	NASDAQ	OMEX	Wed, Dec 23, 2020	6.45	6.70	6.41	6.62
3390	NASDAQ	OMEX	Tue, Dec 22, 2020	6.50	6.62	6.43	6.43
3389	NASDAQ	OMEX	Mon, Dec 21, 2020	6.68	6.78	6.39	6.39
3388	NASDAQ	OMEX	Fri, Dec 18, 2020	6.51	6.90	6.50	6.50
3387	NASDAQ	OMEX	Thu, Dec 17, 2020	6.72	6.74	6.49	6.54
3386	NASDAQ	OMEX	Wed, Dec 16, 2020	6.72	6.79	6.39	6.42
3385	NASDAQ	OMEX	Tue, Dec 15, 2020	6.76	7.02	6.67	6.77
3384	NASDAQ	OMEX	Mon, Dec 14, 2020	7.17	7.17	6.68	6.79
3383	NASDAQ	OMEX	Fri, Dec 11, 2020	6.86	7.38	6.68	7.17
3382	NASDAQ	OMEX	Thu, Dec 10, 2020	6.71	7.00	6.56	7.00
3381	NASDAQ	OMEX	Wed, Dec 9, 2020	6.99	7.09	6.65	6.93
3380	NASDAQ	OMEX	Tue, Dec 8, 2020	7.00	7.10	6.91	6.96
3379	NASDAQ	OMEX	Mon, Dec 7, 2020	6.93	7.10	6.85	6.98
3378	NASDAQ	OMEX	Fri, Dec 4, 2020	6.98	7.08	6.81	7.07
3377	NASDAQ	OMEX	Thu, Dec 3, 2020	7.33	7.33	6.73	6.98
3376	NASDAQ	OMEX	Wed, Dec 2, 2020	6.57	8.15	6.35	7.24
3375	NASDAQ	OMEX	Tue, Dec 1, 2020	6.80	6.89	6.56	6.80
3374	NASDAQ	OMEX	Mon, Nov 30, 2020	6.76	7.13	6.59	6.90
3373	NASDAQ	OMEX	Fri, Nov 27, 2020	6.80	6.88	6.57	6.86
3372	NASDAQ	OMEX	Wed, Nov 25, 2020	6.66	6.93	6.51	6.75
3371	NASDAQ	OMEX	Tue, Nov 24, 2020	6.53	6.85	6.36	6.77
3370	NASDAQ	OMEX	Mon, Nov 23, 2020	6.45	6.60	6.45	6.56
3369	NASDAQ	OMEX	Fri, Nov 20, 2020	6.49	6.69	6.35	6.46
3368	NASDAQ	OMEX	Thu, Nov 19, 2020	6.71	6.71	6.49	6.51
3367	NASDAQ	OMEX	Wed, Nov 18, 2020	6.58	6.71	6.43	6.62
3366	NASDAQ	OMEX	Tue, Nov 17, 2020	6.90	6.90	6.50	6.82
3365	NASDAQ	OMEX	Mon, Nov 16, 2020	6.69	6.95	6.32	6.93
3364	NASDAQ	OMEX	Fri, Nov 13, 2020	6.85	6.90	6.70	6.70
3363	NASDAQ	OMEX	Thu, Nov 12, 2020	6.68	6.90	6.58	6.90
3362	NASDAQ	OMEX	Wed, Nov 11, 2020	6.80	6.84	6.52	6.66
3361	NASDAQ	OMEX	Tue, Nov 10, 2020	6.95	7.14	6.66	6.84
3360	NASDAQ	OMEX	Mon, Nov 9, 2020	7.20	7.20	6.85	6.94
3359	NASDAQ	OMEX	Fri, Nov 6, 2020	7.20	7.32	6.90	7.13
3358	NASDAQ	OMEX	Thu, Nov 5, 2020	7.14	7.45	7.11	7.23
3357	NASDAQ	OMEX	Wed, Nov 4, 2020	7.22	7.30	7.10	7.17
3356	NASDAQ	OMEX	Tue, Nov 3, 2020	7.05	7.40	7.05	7.24
3355	NASDAQ	OMEX	Mon, Nov 2, 2020	7.05	7.18	6.99	7.13
3354	NASDAQ	OMEX	Fri, Oct 30, 2020	7.14	7.17	6.80	7.10
3353	NASDAQ	OMEX	Thu, Oct 29, 2020	7.09	7.20	6.97	7.14
3352	NASDAQ	OMEX	Wed, Oct 28, 2020	6.85	7.10	6.75	7.10
3351	NASDAQ	OMEX	Tue, Oct 27, 2020	6.83	7.05	6.83	6.99
3350	NASDAQ	OMEX	Mon, Oct 26, 2020	6.88	6.99	6.68	6.97
3349	NASDAQ	OMEX	Fri, Oct 23, 2020	6.75	6.97	6.75	6.97
3348	NASDAQ	OMEX	Thu, Oct 22, 2020	6.74	6.87	6.56	6.81
3347	NASDAQ	OMEX	Wed, Oct 21, 2020	6.51	6.90	6.51	6.63
3346	NASDAQ	OMEX	Tue, Oct 20, 2020	6.55	6.67	6.46	6.59
3345	NASDAQ	OMEX	Mon, Oct 19, 2020	7.10	7.10	6.63	6.72
3344	NASDAQ	OMEX	Fri, Oct 16, 2020	7.18	7.24	6.81	7.01
3343	NASDAQ	OMEX	Thu, Oct 15, 2020	7.20	7.25	6.71	7.01
3342	NASDAQ	OMEX	Wed, Oct 14, 2020	6.76	7.71	6.76	7.13
3341	NASDAQ	OMEX	Tue, Oct 13, 2020	6.79	6.94	6.61	6.94
3340	NASDAQ	OMEX	Mon, Oct 12, 2020	6.75	6.83	6.67	6.83
3339	NASDAQ	OMEX	Fri, Oct 9, 2020	6.75	6.75	6.55	6.71
3338	NASDAQ	OMEX	Thu, Oct 8, 2020	6.79	6.79	6.12	6.60
3337	NASDAQ	OMEX	Wed, Oct 7, 2020	6.86	7.20	6.75	6.80
3336	NASDAQ	OMEX	Tue, Oct 6, 2020	6.79	7.31	6.76	6.94
3335	NASDAQ	OMEX	Mon, Oct 5, 2020	6.96	6.96	6.82	6.86
3334	NASDAQ	OMEX	Fri, Oct 2, 2020	6.60	7.14	6.60	6.95
3333	NASDAQ	OMEX	Thu, Oct 1, 2020	6.78	6.83	6.60	6.68
3332	NASDAQ	OMEX	Wed, Sep 30, 2020	6.45	6.84	6.35	6.80
3331	NASDAQ	OMEX	Tue, Sep 29, 2020	6.40	6.45	6.09	6.43
3330	NASDAQ	OMEX	Mon, Sep 28, 2020	6.31	6.47	6.24	6.45
3329	NASDAQ	OMEX	Fri, Sep 25, 2020	6.10	6.35	6.10	6.28
3328	NASDAQ	OMEX	Thu, Sep 24, 2020	6.36	6.37	6.00	6.11
3327	NASDAQ	OMEX	Wed, Sep 23, 2020	5.91	6.47	5.91	6.44
3326	NASDAQ	OMEX	Tue, Sep 22, 2020	6.10	6.45	5.96	5.99
3325	NASDAQ	OMEX	Mon, Sep 21, 2020	6.47	6.60	5.91	6.09
3324	NASDAQ	OMEX	Fri, Sep 18, 2020	7.06	7.11	6.42	6.63
3323	NASDAQ	OMEX	Thu, Sep 17, 2020	7.02	7.19	6.85	7.08
3322	NASDAQ	OMEX	Wed, Sep 16, 2020	6.99	7.40	6.99	7.16
3321	NASDAQ	OMEX	Tue, Sep 15, 2020	7.18	7.34	6.83	7.10
3320	NASDAQ	OMEX	Mon, Sep 14, 2020	6.79	7.07	6.71	7.02
3319	NASDAQ	OMEX	Fri, Sep 11, 2020	7.23	7.23	6.60	6.75
3318	NASDAQ	OMEX	Thu, Sep 10, 2020	7.75	7.75	7.15	7.33
3317	NASDAQ	OMEX	Wed, Sep 9, 2020	7.50	7.83	7.20	7.67
3316	NASDAQ	OMEX	Tue, Sep 8, 2020	8.49	8.49	7.02	7.49
3315	NASDAQ	OMEX	Fri, Sep 4, 2020	7.56	8.35	7.37	7.96
3314	NASDAQ	OMEX	Thu, Sep 3, 2020	7.05	7.53	6.84	7.02
3313	NASDAQ	OMEX	Wed, Sep 2, 2020	6.68	7.13	6.55	7.01
3312	NASDAQ	OMEX	Tue, Sep 1, 2020	5.53	7.16	5.53	6.89
3311	NASDAQ	OMEX	Mon, Aug 31, 2020	5.62	5.90	5.10	5.67
3310	NASDAQ	OMEX	Fri, Aug 28, 2020	5.40	5.84	5.40	5.45
3309	NASDAQ	OMEX	Thu, Aug 27, 2020	5.56	5.56	5.20	5.55
3308	NASDAQ	OMEX	Wed, Aug 26, 2020	4.82	5.46	4.80	5.40
3307	NASDAQ	OMEX	Tue, Aug 25, 2020	4.16	4.85	4.16	4.80
3306	NASDAQ	OMEX	Mon, Aug 24, 2020	4.17	4.29	4.11	4.20
3305	NASDAQ	OMEX	Fri, Aug 21, 2020	4.45	4.45	3.84	4.06
3304	NASDAQ	OMEX	Thu, Aug 20, 2020	4.46	4.71	4.31	4.45
3303	NASDAQ	OMEX	Wed, Aug 19, 2020	4.72	4.81	4.47	4.55
3302	NASDAQ	OMEX	Tue, Aug 18, 2020	5.38	5.49	4.78	4.83
3301	NASDAQ	OMEX	Mon, Aug 17, 2020	5.00	5.60	4.68	5.39
3300	NASDAQ	OMEX	Fri, Aug 14, 2020	5.70	5.94	5.18	5.20
3299	NASDAQ	OMEX	Thu, Aug 13, 2020	4.75	5.74	4.65	5.62
3298	NASDAQ	OMEX	Wed, Aug 12, 2020	4.47	4.75	4.23	4.75
3297	NASDAQ	OMEX	Tue, Aug 11, 2020	4.41	4.44	4.18	4.25
3296	NASDAQ	OMEX	Mon, Aug 10, 2020	4.34	4.49	4.11	4.44
3295	NASDAQ	OMEX	Fri, Aug 7, 2020	4.25	4.28	4.22	4.28
3294	NASDAQ	OMEX	Thu, Aug 6, 2020	4.16	4.20	4.11	4.13
3293	NASDAQ	OMEX	Wed, Aug 5, 2020	4.15	4.15	4.07	4.10
3292	NASDAQ	OMEX	Tue, Aug 4, 2020	4.18	4.20	4.03	4.13
3291	NASDAQ	OMEX	Mon, Aug 3, 2020	4.17	4.30	4.11	4.20
3290	NASDAQ	OMEX	Fri, Jul 31, 2020	4.21	4.21	3.93	4.10
3289	NASDAQ	OMEX	Thu, Jul 30, 2020	4.17	4.19	4.09	4.19
3288	NASDAQ	OMEX	Wed, Jul 29, 2020	4.22	4.22	4.09	4.18
3287	NASDAQ	OMEX	Tue, Jul 28, 2020	4.22	4.22	4.11	4.16
3286	NASDAQ	OMEX	Mon, Jul 27, 2020	4.24	4.25	4.11	4.13
3285	NASDAQ	OMEX	Fri, Jul 24, 2020	4.13	4.20	4.04	4.20
3284	NASDAQ	OMEX	Thu, Jul 23, 2020	4.30	4.37	4.16	4.16
3283	NASDAQ	OMEX	Wed, Jul 22, 2020	4.34	4.43	4.15	4.34
3282	NASDAQ	OMEX	Tue, Jul 21, 2020	4.32	4.43	4.28	4.36
3281	NASDAQ	OMEX	Mon, Jul 20, 2020	4.18	4.30	4.18	4.25
3280	NASDAQ	OMEX	Fri, Jul 17, 2020	4.10	4.32	4.10	4.16
3279	NASDAQ	OMEX	Thu, Jul 16, 2020	4.28	4.33	4.11	4.11
3278	NASDAQ	OMEX	Wed, Jul 15, 2020	4.10	4.32	4.10	4.21
3277	NASDAQ	OMEX	Tue, Jul 14, 2020	4.24	4.24	4.10	4.10
3276	NASDAQ	OMEX	Mon, Jul 13, 2020	4.33	4.38	4.15	4.33
3275	NASDAQ	OMEX	Fri, Jul 10, 2020	4.39	4.39	4.32	4.33
3274	NASDAQ	OMEX	Thu, Jul 9, 2020	4.48	4.55	4.36	4.40
3273	NASDAQ	OMEX	Wed, Jul 8, 2020	4.58	4.60	4.33	4.33
3272	NASDAQ	OMEX	Tue, Jul 7, 2020	4.50	4.83	4.37	4.37
3271	NASDAQ	OMEX	Mon, Jul 6, 2020	4.58	4.63	4.51	4.60
3270	NASDAQ	OMEX	Thu, Jul 2, 2020	4.78	4.85	4.55	4.61
3269	NASDAQ	OMEX	Wed, Jul 1, 2020	4.68	4.77	4.53	4.66
3268	NASDAQ	OMEX	Tue, Jun 30, 2020	4.70	4.85	4.52	4.57
3267	NASDAQ	OMEX	Mon, Jun 29, 2020	4.65	4.82	4.55	4.78
3266	NASDAQ	OMEX	Fri, Jun 26, 2020	4.65	4.83	4.43	4.65
3265	NASDAQ	OMEX	Thu, Jun 25, 2020	4.63	4.73	4.56	4.65
3264	NASDAQ	OMEX	Wed, Jun 24, 2020	4.50	4.90	4.38	4.52
3263	NASDAQ	OMEX	Tue, Jun 23, 2020	4.75	4.85	4.54	4.54
3262	NASDAQ	OMEX	Mon, Jun 22, 2020	4.67	5.12	4.53	4.77
3261	NASDAQ	OMEX	Fri, Jun 19, 2020	4.35	4.75	4.15	4.66
3260	NASDAQ	OMEX	Thu, Jun 18, 2020	4.15	4.23	4.10	4.18
3259	NASDAQ	OMEX	Wed, Jun 17, 2020	4.23	4.26	4.17	4.26
3258	NASDAQ	OMEX	Tue, Jun 16, 2020	4.18	4.36	4.12	4.26
3257	NASDAQ	OMEX	Mon, Jun 15, 2020	4.34	4.34	4.11	4.15
3256	NASDAQ	OMEX	Fri, Jun 12, 2020	4.40	4.53	4.30	4.34
3255	NASDAQ	OMEX	Thu, Jun 11, 2020	4.40	4.49	4.25	4.49
3254	NASDAQ	OMEX	Wed, Jun 10, 2020	4.75	4.75	4.49	4.68
3253	NASDAQ	OMEX	Tue, Jun 9, 2020	4.60	4.74	4.59	4.74
3252	NASDAQ	OMEX	Mon, Jun 8, 2020	4.75	4.91	4.58	4.71
3251	NASDAQ	OMEX	Fri, Jun 5, 2020	4.80	4.80	4.50	4.80
3250	NASDAQ	OMEX	Thu, Jun 4, 2020	4.80	4.85	4.59	4.85
3249	NASDAQ	OMEX	Wed, Jun 3, 2020	4.69	4.76	4.47	4.70
3248	NASDAQ	OMEX	Tue, Jun 2, 2020	4.62	4.97	4.58	4.75
3247	NASDAQ	OMEX	Mon, Jun 1, 2020	4.35	4.70	4.35	4.53
3246	NASDAQ	OMEX	Fri, May 29, 2020	4.34	4.35	4.29	4.35
3245	NASDAQ	OMEX	Thu, May 28, 2020	4.32	4.40	4.25	4.27
3244	NASDAQ	OMEX	Wed, May 27, 2020	4.24	4.41	4.12	4.36
3243	NASDAQ	OMEX	Tue, May 26, 2020	4.29	4.43	4.26	4.26
3242	NASDAQ	OMEX	Fri, May 22, 2020	4.12	4.29	4.10	4.29
3241	NASDAQ	OMEX	Thu, May 21, 2020	4.18	4.33	4.18	4.23
3240	NASDAQ	OMEX	Wed, May 20, 2020	4.23	4.44	4.20	4.23
3239	NASDAQ	OMEX	Tue, May 19, 2020	4.21	4.30	4.20	4.26
3238	NASDAQ	OMEX	Mon, May 18, 2020	4.36	4.36	4.05	4.19
3237	NASDAQ	OMEX	Fri, May 15, 2020	3.92	4.16	3.92	4.10
3236	NASDAQ	OMEX	Thu, May 14, 2020	4.00	4.20	3.84	4.18
3235	NASDAQ	OMEX	Wed, May 13, 2020	4.28	4.34	4.10	4.15
3234	NASDAQ	OMEX	Tue, May 12, 2020	4.39	4.59	4.24	4.26
3233	NASDAQ	OMEX	Mon, May 11, 2020	4.63	4.70	4.08	4.45
3232	NASDAQ	OMEX	Fri, May 8, 2020	4.51	4.69	4.31	4.58
3231	NASDAQ	OMEX	Thu, May 7, 2020	4.32	4.75	4.32	4.53
3230	NASDAQ	OMEX	Wed, May 6, 2020	4.42	4.42	4.26	4.36
3229	NASDAQ	OMEX	Tue, May 5, 2020	4.30	4.56	4.23	4.54
3228	NASDAQ	OMEX	Mon, May 4, 2020	4.26	4.60	4.00	4.60
3227	NASDAQ	OMEX	Fri, May 1, 2020	4.39	4.41	4.24	4.37
3226	NASDAQ	OMEX	Thu, Apr 30, 2020	4.43	4.65	4.33	4.43
3225	NASDAQ	OMEX	Wed, Apr 29, 2020	4.50	4.69	4.45	4.60
3224	NASDAQ	OMEX	Tue, Apr 28, 2020	4.30	4.70	4.30	4.53
3223	NASDAQ	OMEX	Mon, Apr 27, 2020	4.29	4.60	4.22	4.45
3222	NASDAQ	OMEX	Fri, Apr 24, 2020	4.75	4.75	3.86	4.40
3221	NASDAQ	OMEX	Thu, Apr 23, 2020	4.60	4.86	4.41	4.75
3220	NASDAQ	OMEX	Wed, Apr 22, 2020	4.22	5.31	3.91	4.70
3219	NASDAQ	OMEX	Tue, Apr 21, 2020	3.72	4.38	3.46	4.28
3218	NASDAQ	OMEX	Mon, Apr 20, 2020	3.53	3.80	3.53	3.80
3217	NASDAQ	OMEX	Fri, Apr 17, 2020	3.30	3.81	3.30	3.67
3216	NASDAQ	OMEX	Thu, Apr 16, 2020	3.46	3.46	3.26	3.30
3215	NASDAQ	OMEX	Wed, Apr 15, 2020	3.36	3.51	3.17	3.39
3214	NASDAQ	OMEX	Tue, Apr 14, 2020	3.50	3.50	3.41	3.44
3213	NASDAQ	OMEX	Mon, Apr 13, 2020	3.47	3.49	3.42	3.49
3212	NASDAQ	OMEX	Thu, Apr 9, 2020	3.66	3.66	3.34	3.53
3211	NASDAQ	OMEX	Wed, Apr 8, 2020	3.51	3.61	3.44	3.52
3210	NASDAQ	OMEX	Tue, Apr 7, 2020	3.56	3.71	3.31	3.44
3209	NASDAQ	OMEX	Mon, Apr 6, 2020	3.55	3.79	3.32	3.35
3208	NASDAQ	OMEX	Fri, Apr 3, 2020	3.55	3.75	3.55	3.73
3207	NASDAQ	OMEX	Thu, Apr 2, 2020	3.40	3.80	3.40	3.59
3206	NASDAQ	OMEX	Wed, Apr 1, 2020	3.47	3.66	3.47	3.58
3205	NASDAQ	OMEX	Tue, Mar 31, 2020	3.49	3.57	3.26	3.35
3204	NASDAQ	OMEX	Mon, Mar 30, 2020	3.63	3.70	3.55	3.59
3203	NASDAQ	OMEX	Fri, Mar 27, 2020	3.40	3.56	3.23	3.54
3202	NASDAQ	OMEX	Thu, Mar 26, 2020	3.38	3.62	3.37	3.52
3201	NASDAQ	OMEX	Wed, Mar 25, 2020	3.28	3.70	3.28	3.46
3200	NASDAQ	OMEX	Tue, Mar 24, 2020	3.30	3.72	3.08	3.50
3199	NASDAQ	OMEX	Mon, Mar 23, 2020	3.00	3.22	3.00	3.20
3198	NASDAQ	OMEX	Fri, Mar 20, 2020	3.32	3.32	3.00	3.00
3197	NASDAQ	OMEX	Thu, Mar 19, 2020	2.76	3.32	2.76	3.18
3196	NASDAQ	OMEX	Wed, Mar 18, 2020	2.99	2.99	2.66	2.92
3195	NASDAQ	OMEX	Tue, Mar 17, 2020	2.75	3.40	2.61	3.25
3194	NASDAQ	OMEX	Mon, Mar 16, 2020	2.80	2.93	2.10	2.93
3193	NASDAQ	OMEX	Fri, Mar 13, 2020	3.01	3.09	2.80	2.85
3192	NASDAQ	OMEX	Thu, Mar 12, 2020	3.01	3.06	2.90	2.95
3191	NASDAQ	OMEX	Wed, Mar 11, 2020	3.30	3.45	3.11	3.11
3190	NASDAQ	OMEX	Tue, Mar 10, 2020	3.25	4.00	3.25	3.31
3189	NASDAQ	OMEX	Mon, Mar 9, 2020	3.51	3.51	3.10	3.23
3188	NASDAQ	OMEX	Fri, Mar 6, 2020	3.45	3.52	3.36	3.45
3187	NASDAQ	OMEX	Thu, Mar 5, 2020	3.31	3.62	3.31	3.40
3186	NASDAQ	OMEX	Wed, Mar 4, 2020	3.80	3.80	3.70	3.74
3185	NASDAQ	OMEX	Tue, Mar 3, 2020	3.71	3.97	3.69	3.77
3184	NASDAQ	OMEX	Mon, Mar 2, 2020	3.78	3.99	3.65	3.78
3183	NASDAQ	OMEX	Fri, Feb 28, 2020	3.65	3.84	3.56	3.68
3182	NASDAQ	OMEX	Thu, Feb 27, 2020	3.96	3.97	3.68	3.82
3181	NASDAQ	OMEX	Wed, Feb 26, 2020	3.80	4.00	3.80	3.94
3180	NASDAQ	OMEX	Tue, Feb 25, 2020	4.27	4.27	3.75	3.85
3179	NASDAQ	OMEX	Mon, Feb 24, 2020	4.10	4.29	4.10	4.24
3178	NASDAQ	OMEX	Fri, Feb 21, 2020	4.10	4.30	4.10	4.13
3177	NASDAQ	OMEX	Thu, Feb 20, 2020	4.25	4.25	4.15	4.20
3176	NASDAQ	OMEX	Wed, Feb 19, 2020	4.26	4.26	4.13	4.15
3175	NASDAQ	OMEX	Tue, Feb 18, 2020	4.10	4.34	4.10	4.20
3174	NASDAQ	OMEX	Fri, Feb 14, 2020	4.11	4.30	4.10	4.10
3173	NASDAQ	OMEX	Thu, Feb 13, 2020	4.26	4.26	4.12	4.21
3172	NASDAQ	OMEX	Wed, Feb 12, 2020	4.13	4.27	4.13	4.27
3171	NASDAQ	OMEX	Tue, Feb 11, 2020	4.05	4.26	4.05	4.17
3170	NASDAQ	OMEX	Mon, Feb 10, 2020	4.14	4.21	3.95	4.10
3169	NASDAQ	OMEX	Fri, Feb 7, 2020	4.12	4.15	4.01	4.10
3168	NASDAQ	OMEX	Thu, Feb 6, 2020	4.00	4.09	4.00	4.03
3167	NASDAQ	OMEX	Wed, Feb 5, 2020	4.09	4.09	3.96	4.00
3166	NASDAQ	OMEX	Tue, Feb 4, 2020	3.96	4.17	3.96	4.15
3165	NASDAQ	OMEX	Mon, Feb 3, 2020	4.01	4.23	4.01	4.02
3164	NASDAQ	OMEX	Fri, Jan 31, 2020	4.07	4.07	3.95	4.07
3163	NASDAQ	OMEX	Thu, Jan 30, 2020	3.99	4.09	3.96	3.96
3162	NASDAQ	OMEX	Wed, Jan 29, 2020	4.12	4.12	3.95	3.99
3161	NASDAQ	OMEX	Tue, Jan 28, 2020	4.03	4.43	4.03	4.14
3160	NASDAQ	OMEX	Mon, Jan 27, 2020	4.00	4.15	3.95	3.95
3159	NASDAQ	OMEX	Fri, Jan 24, 2020	4.20	4.42	4.02	4.02
3158	NASDAQ	OMEX	Thu, Jan 23, 2020	4.25	4.68	4.13	4.20
3157	NASDAQ	OMEX	Wed, Jan 22, 2020	4.15	4.42	4.15	4.16
3156	NASDAQ	OMEX	Tue, Jan 21, 2020	4.79	4.92	4.15	4.20
3155	NASDAQ	OMEX	Fri, Jan 17, 2020	4.35	4.41	4.30	4.31
3154	NASDAQ	OMEX	Thu, Jan 16, 2020	4.50	4.60	4.32	4.32
3153	NASDAQ	OMEX	Wed, Jan 15, 2020	4.30	4.93	4.30	4.45
3152	NASDAQ	OMEX	Tue, Jan 14, 2020	4.50	4.55	4.23	4.35
3151	NASDAQ	OMEX	Mon, Jan 13, 2020	4.30	4.50	4.30	4.40
3150	NASDAQ	OMEX	Fri, Jan 10, 2020	4.45	4.50	4.29	4.44
3149	NASDAQ	OMEX	Thu, Jan 9, 2020	4.35	4.95	4.13	4.32
3148	NASDAQ	OMEX	Wed, Jan 8, 2020	3.91	4.22	3.86	4.15
3147	NASDAQ	OMEX	Tue, Jan 7, 2020	3.49	4.15	3.49	3.83
3146	NASDAQ	OMEX	Mon, Jan 6, 2020	3.25	3.50	3.25	3.44
3145	NASDAQ	OMEX	Fri, Jan 3, 2020	3.32	3.65	3.24	3.25
3144	NASDAQ	OMEX	Thu, Jan 2, 2020	3.24	3.40	3.20	3.30
3143	NASDAQ	OMEX	Tue, Dec 31, 2019	3.25	3.33	3.19	3.19
3142	NASDAQ	OMEX	Mon, Dec 30, 2019	3.34	3.34	3.12	3.20
3141	NASDAQ	OMEX	Fri, Dec 27, 2019	3.24	3.35	3.15	3.24
3140	NASDAQ	OMEX	Thu, Dec 26, 2019	3.22	3.36	3.22	3.28
3139	NASDAQ	OMEX	Tue, Dec 24, 2019	3.19	3.37	3.15	3.20
3138	NASDAQ	OMEX	Mon, Dec 23, 2019	3.25	3.35	3.10	3.25
3137	NASDAQ	OMEX	Fri, Dec 20, 2019	3.44	3.49	3.26	3.26
3136	NASDAQ	OMEX	Thu, Dec 19, 2019	3.45	3.51	3.40	3.45
3135	NASDAQ	OMEX	Wed, Dec 18, 2019	3.50	3.57	3.45	3.46
3134	NASDAQ	OMEX	Tue, Dec 17, 2019	3.53	3.60	3.47	3.54
3133	NASDAQ	OMEX	Mon, Dec 16, 2019	3.58	3.65	3.50	3.52
3132	NASDAQ	OMEX	Fri, Dec 13, 2019	3.65	3.65	3.57	3.61
3131	NASDAQ	OMEX	Thu, Dec 12, 2019	3.47	3.75	3.47	3.53
3130	NASDAQ	OMEX	Wed, Dec 11, 2019	3.53	3.53	3.47	3.50
3129	NASDAQ	OMEX	Tue, Dec 10, 2019	3.56	3.57	3.48	3.53
3128	NASDAQ	OMEX	Mon, Dec 9, 2019	3.37	3.55	3.37	3.49
3127	NASDAQ	OMEX	Fri, Dec 6, 2019	3.68	3.68	3.40	3.43
3126	NASDAQ	OMEX	Thu, Dec 5, 2019	3.60	3.84	3.60	3.68
3125	NASDAQ	OMEX	Wed, Dec 4, 2019	3.52	3.80	3.50	3.61
3124	NASDAQ	OMEX	Tue, Dec 3, 2019	3.46	3.60	3.46	3.52
3123	NASDAQ	OMEX	Mon, Dec 2, 2019	3.40	3.46	3.36	3.46
3122	NASDAQ	OMEX	Fri, Nov 29, 2019	3.39	3.47	3.37	3.42
3121	NASDAQ	OMEX	Wed, Nov 27, 2019	3.34	3.50	3.30	3.50
3120	NASDAQ	OMEX	Tue, Nov 26, 2019	3.35	3.38	3.34	3.37
3119	NASDAQ	OMEX	Mon, Nov 25, 2019	3.47	3.50	3.32	3.38
3118	NASDAQ	OMEX	Fri, Nov 22, 2019	3.47	3.56	3.22	3.56
3117	NASDAQ	OMEX	Thu, Nov 21, 2019	3.35	3.46	3.25	3.38
3116	NASDAQ	OMEX	Wed, Nov 20, 2019	3.35	3.50	3.29	3.29
3115	NASDAQ	OMEX	Tue, Nov 19, 2019	3.51	3.54	3.29	3.38
3114	NASDAQ	OMEX	Mon, Nov 18, 2019	3.67	3.67	3.48	3.51
3113	NASDAQ	OMEX	Fri, Nov 15, 2019	3.94	3.94	3.53	3.63
3112	NASDAQ	OMEX	Thu, Nov 14, 2019	4.03	4.11	3.95	3.95
3111	NASDAQ	OMEX	Wed, Nov 13, 2019	4.20	4.26	3.95	3.95
3110	NASDAQ	OMEX	Tue, Nov 12, 2019	4.14	4.22	4.02	4.20
3109	NASDAQ	OMEX	Mon, Nov 11, 2019	4.15	4.18	4.02	4.14
3108	NASDAQ	OMEX	Fri, Nov 8, 2019	3.98	4.05	3.98	3.99
3107	NASDAQ	OMEX	Thu, Nov 7, 2019	4.04	4.18	3.95	3.95
3106	NASDAQ	OMEX	Wed, Nov 6, 2019	4.09	4.19	3.95	4.05
3105	NASDAQ	OMEX	Tue, Nov 5, 2019	4.11	4.11	3.99	4.06
3104	NASDAQ	OMEX	Mon, Nov 4, 2019	3.85	4.03	3.85	4.00
3103	NASDAQ	OMEX	Fri, Nov 1, 2019	3.84	3.84	3.80	3.83
3102	NASDAQ	OMEX	Thu, Oct 31, 2019	3.91	3.96	3.80	3.80
3101	NASDAQ	OMEX	Wed, Oct 30, 2019	3.85	3.93	3.80	3.86
3100	NASDAQ	OMEX	Tue, Oct 29, 2019	3.80	3.85	3.72	3.80
3099	NASDAQ	OMEX	Mon, Oct 28, 2019	3.70	3.80	3.70	3.80
3098	NASDAQ	OMEX	Fri, Oct 25, 2019	3.55	3.70	3.55	3.65
3097	NASDAQ	OMEX	Thu, Oct 24, 2019	3.62	3.62	3.55	3.57
3096	NASDAQ	OMEX	Wed, Oct 23, 2019	3.54	3.69	3.54	3.69
3095	NASDAQ	OMEX	Tue, Oct 22, 2019	3.47	3.69	3.46	3.60
3094	NASDAQ	OMEX	Mon, Oct 21, 2019	3.70	3.72	3.58	3.58
3093	NASDAQ	OMEX	Fri, Oct 18, 2019	3.73	3.73	3.58	3.71
3092	NASDAQ	OMEX	Thu, Oct 17, 2019	3.75	3.84	3.56	3.56
3091	NASDAQ	OMEX	Wed, Oct 16, 2019	3.75	3.82	3.61	3.71
3090	NASDAQ	OMEX	Tue, Oct 15, 2019	3.75	3.84	3.70	3.78
3089	NASDAQ	OMEX	Mon, Oct 14, 2019	3.63	3.84	3.63	3.66
3088	NASDAQ	OMEX	Fri, Oct 11, 2019	3.92	3.92	3.50	3.80
3087	NASDAQ	OMEX	Thu, Oct 10, 2019	3.70	3.92	3.62	3.92
3086	NASDAQ	OMEX	Wed, Oct 9, 2019	3.84	3.86	3.56	3.73
3085	NASDAQ	OMEX	Tue, Oct 8, 2019	4.00	4.00	3.82	3.91
3084	NASDAQ	OMEX	Mon, Oct 7, 2019	3.78	4.00	3.77	3.77
3083	NASDAQ	OMEX	Fri, Oct 4, 2019	4.00	4.01	3.80	3.80
3082	NASDAQ	OMEX	Thu, Oct 3, 2019	3.97	3.97	3.80	3.81
3081	NASDAQ	OMEX	Wed, Oct 2, 2019	3.87	4.16	3.83	3.96
3080	NASDAQ	OMEX	Tue, Oct 1, 2019	3.87	4.05	3.85	4.02
3079	NASDAQ	OMEX	Mon, Sep 30, 2019	3.83	4.00	3.80	3.83
3078	NASDAQ	OMEX	Fri, Sep 27, 2019	3.84	4.02	3.80	3.88
3077	NASDAQ	OMEX	Thu, Sep 26, 2019	3.88	4.06	3.83	3.88
3076	NASDAQ	OMEX	Wed, Sep 25, 2019	3.83	4.07	3.83	3.92
3075	NASDAQ	OMEX	Tue, Sep 24, 2019	3.90	4.04	3.79	3.86
3074	NASDAQ	OMEX	Mon, Sep 23, 2019	4.07	4.10	3.86	3.86
3073	NASDAQ	OMEX	Fri, Sep 20, 2019	4.08	4.10	3.90	3.95
3072	NASDAQ	OMEX	Thu, Sep 19, 2019	4.11	4.25	3.91	4.03
3071	NASDAQ	OMEX	Wed, Sep 18, 2019	4.07	4.25	4.06	4.06
3070	NASDAQ	OMEX	Tue, Sep 17, 2019	4.29	4.40	4.03	4.03
3069	NASDAQ	OMEX	Mon, Sep 16, 2019	4.35	4.48	4.22	4.34
3068	NASDAQ	OMEX	Fri, Sep 13, 2019	4.36	4.37	4.20	4.20
3067	NASDAQ	OMEX	Thu, Sep 12, 2019	4.55	4.62	4.28	4.28
3066	NASDAQ	OMEX	Wed, Sep 11, 2019	4.67	4.67	4.37	4.44
3065	NASDAQ	OMEX	Tue, Sep 10, 2019	4.39	4.45	4.31	4.45
3064	NASDAQ	OMEX	Mon, Sep 9, 2019	4.54	4.54	4.32	4.40
3063	NASDAQ	OMEX	Fri, Sep 6, 2019	4.43	4.50	4.30	4.30
3062	NASDAQ	OMEX	Thu, Sep 5, 2019	4.30	4.51	4.30	4.44
3061	NASDAQ	OMEX	Wed, Sep 4, 2019	4.43	4.57	4.27	4.33
3060	NASDAQ	OMEX	Tue, Sep 3, 2019	4.55	4.60	4.17	4.57
3059	NASDAQ	OMEX	Fri, Aug 30, 2019	4.35	4.64	4.17	4.60
3058	NASDAQ	OMEX	Thu, Aug 29, 2019	4.45	4.54	4.30	4.49
3057	NASDAQ	OMEX	Wed, Aug 28, 2019	4.72	4.72	4.41	4.58
3056	NASDAQ	OMEX	Tue, Aug 27, 2019	4.41	4.68	4.00	4.46
3055	NASDAQ	OMEX	Mon, Aug 26, 2019	4.52	4.64	4.41	4.50
3054	NASDAQ	OMEX	Fri, Aug 23, 2019	4.64	4.73	4.30	4.44
3053	NASDAQ	OMEX	Thu, Aug 22, 2019	4.67	4.95	4.58	4.59
3052	NASDAQ	OMEX	Wed, Aug 21, 2019	4.62	4.71	4.52	4.64
3051	NASDAQ	OMEX	Tue, Aug 20, 2019	4.22	4.64	4.22	4.64
3050	NASDAQ	OMEX	Mon, Aug 19, 2019	4.20	4.55	4.18	4.18
3049	NASDAQ	OMEX	Fri, Aug 16, 2019	4.26	4.26	4.08	4.22
3048	NASDAQ	OMEX	Thu, Aug 15, 2019	4.00	4.33	4.00	4.30
3047	NASDAQ	OMEX	Wed, Aug 14, 2019	4.17	4.51	3.88	3.88
3046	NASDAQ	OMEX	Tue, Aug 13, 2019	4.60	4.69	4.16	4.16
3045	NASDAQ	OMEX	Mon, Aug 12, 2019	4.80	4.80	4.20	4.20
3044	NASDAQ	OMEX	Fri, Aug 9, 2019	4.95	4.97	4.70	4.95
3043	NASDAQ	OMEX	Thu, Aug 8, 2019	4.85	4.97	4.80	4.94
3042	NASDAQ	OMEX	Wed, Aug 7, 2019	4.99	4.99	4.82	4.92
3041	NASDAQ	OMEX	Tue, Aug 6, 2019	4.98	5.00	4.77	4.91
3040	NASDAQ	OMEX	Mon, Aug 5, 2019	4.96	5.00	4.61	4.75
3039	NASDAQ	OMEX	Fri, Aug 2, 2019	5.07	5.14	4.87	4.95
3038	NASDAQ	OMEX	Thu, Aug 1, 2019	5.11	5.16	4.85	4.90
3037	NASDAQ	OMEX	Wed, Jul 31, 2019	5.32	5.32	4.97	5.02
3036	NASDAQ	OMEX	Tue, Jul 30, 2019	4.95	5.26	4.95	5.02
3035	NASDAQ	OMEX	Mon, Jul 29, 2019	4.93	5.16	4.89	4.96
3034	NASDAQ	OMEX	Fri, Jul 26, 2019	4.97	5.45	4.80	4.91
3033	NASDAQ	OMEX	Thu, Jul 25, 2019	4.94	5.20	4.87	4.92
3032	NASDAQ	OMEX	Wed, Jul 24, 2019	5.31	5.33	4.83	4.83
3031	NASDAQ	OMEX	Tue, Jul 23, 2019	5.15	5.24	4.86	5.05
3030	NASDAQ	OMEX	Mon, Jul 22, 2019	5.45	5.45	5.05	5.25
3029	NASDAQ	OMEX	Fri, Jul 19, 2019	5.53	5.59	5.36	5.40
3028	NASDAQ	OMEX	Thu, Jul 18, 2019	5.62	5.88	5.35	5.50
3027	NASDAQ	OMEX	Wed, Jul 17, 2019	5.69	5.78	5.50	5.60
3026	NASDAQ	OMEX	Tue, Jul 16, 2019	5.57	5.76	5.45	5.61
3025	NASDAQ	OMEX	Mon, Jul 15, 2019	5.65	5.71	5.40	5.49
3024	NASDAQ	OMEX	Fri, Jul 12, 2019	5.60	5.86	5.60	5.61
3023	NASDAQ	OMEX	Thu, Jul 11, 2019	5.53	5.87	5.53	5.55
3022	NASDAQ	OMEX	Wed, Jul 10, 2019	5.64	5.95	5.21	5.58
3021	NASDAQ	OMEX	Tue, Jul 9, 2019	5.85	5.85	5.64	5.64
3020	NASDAQ	OMEX	Mon, Jul 8, 2019	5.65	6.20	5.65	5.98
3019	NASDAQ	OMEX	Fri, Jul 5, 2019	5.74	5.75	5.55	5.75
3018	NASDAQ	OMEX	Wed, Jul 3, 2019	5.64	5.73	5.60	5.72
3017	NASDAQ	OMEX	Tue, Jul 2, 2019	5.79	5.91	5.73	5.78
3016	NASDAQ	OMEX	Mon, Jul 1, 2019	5.90	5.93	5.66	5.73
3015	NASDAQ	OMEX	Fri, Jun 28, 2019	5.82	5.83	5.35	5.80
3014	NASDAQ	OMEX	Thu, Jun 27, 2019	6.07	6.33	5.63	5.82
3013	NASDAQ	OMEX	Wed, Jun 26, 2019	5.46	6.00	5.36	5.85
3012	NASDAQ	OMEX	Tue, Jun 25, 2019	4.77	5.35	4.77	5.34
3011	NASDAQ	OMEX	Mon, Jun 24, 2019	5.02	5.14	4.65	4.67
3010	NASDAQ	OMEX	Fri, Jun 21, 2019	4.69	4.88	4.54	4.88
3009	NASDAQ	OMEX	Thu, Jun 20, 2019	4.68	4.68	4.54	4.68
3008	NASDAQ	OMEX	Wed, Jun 19, 2019	4.59	4.69	4.50	4.65
3007	NASDAQ	OMEX	Tue, Jun 18, 2019	4.60	4.84	4.55	4.75
3006	NASDAQ	OMEX	Mon, Jun 17, 2019	4.45	4.59	4.31	4.53
3005	NASDAQ	OMEX	Fri, Jun 14, 2019	4.20	4.48	4.14	4.48
3004	NASDAQ	OMEX	Thu, Jun 13, 2019	4.20	4.44	4.19	4.22
3003	NASDAQ	OMEX	Wed, Jun 12, 2019	3.91	4.20	3.88	4.20
3002	NASDAQ	OMEX	Tue, Jun 11, 2019	3.92	3.99	3.81	3.90
3001	NASDAQ	OMEX	Mon, Jun 10, 2019	4.05	4.05	3.83	3.86
3000	NASDAQ	OMEX	Fri, Jun 7, 2019	3.75	3.95	3.70	3.94
2999	NASDAQ	OMEX	Thu, Jun 6, 2019	3.90	3.93	3.63	3.79
2998	NASDAQ	OMEX	Wed, Jun 5, 2019	4.13	4.13	3.68	3.87
2997	NASDAQ	OMEX	Tue, Jun 4, 2019	4.11	4.23	4.05	4.05
2996	NASDAQ	OMEX	Mon, Jun 3, 2019	4.16	4.23	4.02	4.10
2995	NASDAQ	OMEX	Fri, May 31, 2019	4.26	4.34	3.99	4.24
2994	NASDAQ	OMEX	Thu, May 30, 2019	4.36	4.41	4.23	4.30
2993	NASDAQ	OMEX	Wed, May 29, 2019	4.63	4.65	4.21	4.30
2992	NASDAQ	OMEX	Tue, May 28, 2019	4.50	4.71	4.48	4.71
2991	NASDAQ	OMEX	Fri, May 24, 2019	4.45	4.48	4.40	4.48
2990	NASDAQ	OMEX	Thu, May 23, 2019	4.27	4.51	4.25	4.37
2989	NASDAQ	OMEX	Wed, May 22, 2019	4.32	4.55	4.27	4.29
2988	NASDAQ	OMEX	Tue, May 21, 2019	4.59	4.75	4.29	4.43
2987	NASDAQ	OMEX	Mon, May 20, 2019	4.43	4.71	4.21	4.60
2986	NASDAQ	OMEX	Fri, May 17, 2019	4.59	4.69	4.40	4.54
2985	NASDAQ	OMEX	Thu, May 16, 2019	5.01	5.01	4.68	4.79
2984	NASDAQ	OMEX	Wed, May 15, 2019	4.95	5.09	4.95	4.95
2983	NASDAQ	OMEX	Tue, May 14, 2019	5.01	5.04	4.89	5.00
2982	NASDAQ	OMEX	Mon, May 13, 2019	4.99	5.03	4.83	5.02
2981	NASDAQ	OMEX	Fri, May 10, 2019	5.00	5.04	4.75	5.00
2980	NASDAQ	OMEX	Thu, May 9, 2019	5.03	5.17	4.88	5.00
2979	NASDAQ	OMEX	Wed, May 8, 2019	5.13	5.22	4.94	5.20
2978	NASDAQ	OMEX	Tue, May 7, 2019	5.11	5.54	4.85	5.24
2977	NASDAQ	OMEX	Mon, May 6, 2019	5.25	5.40	5.10	5.10
2976	NASDAQ	OMEX	Fri, May 3, 2019	5.11	5.39	5.10	5.38
2975	NASDAQ	OMEX	Thu, May 2, 2019	5.09	5.44	4.67	5.01
2974	NASDAQ	OMEX	Wed, May 1, 2019	4.92	5.37	4.92	5.08
2973	NASDAQ	OMEX	Tue, Apr 30, 2019	5.12	5.27	4.94	5.04
2972	NASDAQ	OMEX	Mon, Apr 29, 2019	5.30	5.60	5.04	5.12
2971	NASDAQ	OMEX	Fri, Apr 26, 2019	5.33	5.50	5.13	5.25
2970	NASDAQ	OMEX	Thu, Apr 25, 2019	5.52	5.54	4.50	5.26
2969	NASDAQ	OMEX	Wed, Apr 24, 2019	6.10	6.33	5.25	5.60
2968	NASDAQ	OMEX	Tue, Apr 23, 2019	6.17	6.38	6.03	6.24
2967	NASDAQ	OMEX	Mon, Apr 22, 2019	6.37	6.55	6.09	6.11
2966	NASDAQ	OMEX	Thu, Apr 18, 2019	6.56	6.98	6.36	6.41
2965	NASDAQ	OMEX	Wed, Apr 17, 2019	6.62	7.00	6.45	6.68
2964	NASDAQ	OMEX	Tue, Apr 16, 2019	6.36	6.65	6.18	6.60
2963	NASDAQ	OMEX	Mon, Apr 15, 2019	6.57	6.70	6.01	6.41
2962	NASDAQ	OMEX	Fri, Apr 12, 2019	6.97	7.14	6.32	6.55
2961	NASDAQ	OMEX	Thu, Apr 11, 2019	6.91	7.10	6.77	6.92
2960	NASDAQ	OMEX	Wed, Apr 10, 2019	6.83	7.01	6.66	6.66
2959	NASDAQ	OMEX	Tue, Apr 9, 2019	7.09	7.09	6.80	6.80
2958	NASDAQ	OMEX	Mon, Apr 8, 2019	6.90	7.13	6.90	6.94
2957	NASDAQ	OMEX	Fri, Apr 5, 2019	6.85	7.20	6.85	6.88
2956	NASDAQ	OMEX	Thu, Apr 4, 2019	6.89	7.19	6.72	6.92
2955	NASDAQ	OMEX	Wed, Apr 3, 2019	7.04	7.14	6.68	6.99
2954	NASDAQ	OMEX	Tue, Apr 2, 2019	7.38	7.38	6.81	7.02
2953	NASDAQ	OMEX	Mon, Apr 1, 2019	7.21	7.56	7.15	7.26
2952	NASDAQ	OMEX	Fri, Mar 29, 2019	7.18	7.36	7.16	7.16
2951	NASDAQ	OMEX	Thu, Mar 28, 2019	7.38	7.50	7.20	7.20
2950	NASDAQ	OMEX	Wed, Mar 27, 2019	7.40	7.41	7.21	7.41
2949	NASDAQ	OMEX	Tue, Mar 26, 2019	7.33	7.43	7.11	7.31
2948	NASDAQ	OMEX	Mon, Mar 25, 2019	7.43	8.00	7.15	7.15
2947	NASDAQ	OMEX	Fri, Mar 22, 2019	7.23	7.53	7.10	7.33
2946	NASDAQ	OMEX	Thu, Mar 21, 2019	7.57	7.57	7.19	7.20
2945	NASDAQ	OMEX	Wed, Mar 20, 2019	7.20	7.49	7.20	7.41
2944	NASDAQ	OMEX	Tue, Mar 19, 2019	7.50	7.51	7.10	7.11
2943	NASDAQ	OMEX	Mon, Mar 18, 2019	7.16	7.77	7.16	7.40
2942	NASDAQ	OMEX	Fri, Mar 15, 2019	7.40	7.40	6.88	7.29
2941	NASDAQ	OMEX	Thu, Mar 14, 2019	7.02	7.40	6.99	7.39
2940	NASDAQ	OMEX	Wed, Mar 13, 2019	7.16	7.34	6.80	7.09
2939	NASDAQ	OMEX	Tue, Mar 12, 2019	6.73	7.56	6.73	6.97
2938	NASDAQ	OMEX	Mon, Mar 11, 2019	6.88	7.13	6.65	7.07
2937	NASDAQ	OMEX	Fri, Mar 8, 2019	7.15	7.15	6.63	6.88
2936	NASDAQ	OMEX	Thu, Mar 7, 2019	7.30	7.37	7.01	7.01
2935	NASDAQ	OMEX	Wed, Mar 6, 2019	7.43	7.60	7.21	7.25
2934	NASDAQ	OMEX	Tue, Mar 5, 2019	7.54	7.60	7.25	7.59
2933	NASDAQ	OMEX	Mon, Mar 4, 2019	7.40	7.77	7.40	7.59
2932	NASDAQ	OMEX	Fri, Mar 1, 2019	7.28	7.65	7.06	7.22
2931	NASDAQ	OMEX	Thu, Feb 28, 2019	7.60	7.98	7.04	7.06
2930	NASDAQ	OMEX	Wed, Feb 27, 2019	7.40	7.75	7.28	7.62
2929	NASDAQ	OMEX	Tue, Feb 26, 2019	7.75	7.75	6.94	7.50
2928	NASDAQ	OMEX	Mon, Feb 25, 2019	7.75	8.42	7.50	7.82
2927	NASDAQ	OMEX	Fri, Feb 22, 2019	7.06	7.10	6.41	7.10
2926	NASDAQ	OMEX	Thu, Feb 21, 2019	5.87	6.95	5.85	6.95
2925	NASDAQ	OMEX	Wed, Feb 20, 2019	5.51	6.25	5.40	5.98
2924	NASDAQ	OMEX	Tue, Feb 19, 2019	5.55	5.55	5.11	5.35
2923	NASDAQ	OMEX	Fri, Feb 15, 2019	5.56	5.57	5.47	5.51
2922	NASDAQ	OMEX	Thu, Feb 14, 2019	5.41	5.52	5.35	5.51
2921	NASDAQ	OMEX	Wed, Feb 13, 2019	5.45	5.79	5.29	5.45
2920	NASDAQ	OMEX	Tue, Feb 12, 2019	5.38	5.95	5.38	5.39
2919	NASDAQ	OMEX	Mon, Feb 11, 2019	5.54	5.69	5.37	5.47
2918	NASDAQ	OMEX	Fri, Feb 8, 2019	5.33	5.51	5.32	5.40
2917	NASDAQ	OMEX	Thu, Feb 7, 2019	5.57	5.59	5.30	5.30
2916	NASDAQ	OMEX	Wed, Feb 6, 2019	5.52	5.73	5.52	5.59
2915	NASDAQ	OMEX	Tue, Feb 5, 2019	5.45	5.96	5.36	5.75
2914	NASDAQ	OMEX	Mon, Feb 4, 2019	5.71	5.71	5.30	5.52
2913	NASDAQ	OMEX	Fri, Feb 1, 2019	5.35	5.73	5.04	5.65
2912	NASDAQ	OMEX	Thu, Jan 31, 2019	5.14	6.10	4.79	5.14
2911	NASDAQ	OMEX	Wed, Jan 30, 2019	4.72	5.09	4.72	5.05
2910	NASDAQ	OMEX	Tue, Jan 29, 2019	5.37	5.37	4.76	4.88
2909	NASDAQ	OMEX	Mon, Jan 28, 2019	5.63	5.65	5.37	5.40
2908	NASDAQ	OMEX	Fri, Jan 25, 2019	5.57	5.76	5.45	5.67
2907	NASDAQ	OMEX	Thu, Jan 24, 2019	5.60	5.79	5.35	5.60
2906	NASDAQ	OMEX	Wed, Jan 23, 2019	5.97	6.00	5.25	5.65
2905	NASDAQ	OMEX	Tue, Jan 22, 2019	6.10	6.10	5.43	5.80
2904	NASDAQ	OMEX	Fri, Jan 18, 2019	6.25	6.25	5.65	5.65
2903	NASDAQ	OMEX	Thu, Jan 17, 2019	5.69	6.19	5.69	6.19
2902	NASDAQ	OMEX	Wed, Jan 16, 2019	6.53	6.58	5.64	5.92
2901	NASDAQ	OMEX	Tue, Jan 15, 2019	6.39	6.39	5.50	6.29
2900	NASDAQ	OMEX	Mon, Jan 14, 2019	5.33	6.47	5.33	5.85
2899	NASDAQ	OMEX	Fri, Jan 11, 2019	4.82	5.31	4.30	5.31
2898	NASDAQ	OMEX	Thu, Jan 10, 2019	4.28	4.96	4.25	4.40
2897	NASDAQ	OMEX	Wed, Jan 9, 2019	4.11	4.50	3.84	4.48
2896	NASDAQ	OMEX	Tue, Jan 8, 2019	4.10	4.25	3.94	3.98
2895	NASDAQ	OMEX	Mon, Jan 7, 2019	3.90	4.23	3.84	4.10
2894	NASDAQ	OMEX	Fri, Jan 4, 2019	3.85	4.35	3.72	3.75
2893	NASDAQ	OMEX	Thu, Jan 3, 2019	3.60	3.95	3.42	3.69
2892	NASDAQ	OMEX	Wed, Jan 2, 2019	3.30	3.66	3.30	3.63
2891	NASDAQ	OMEX	Mon, Dec 31, 2018	3.52	3.63	3.16	3.33
2890	NASDAQ	OMEX	Fri, Dec 28, 2018	3.74	3.95	3.42	3.53
2889	NASDAQ	OMEX	Thu, Dec 27, 2018	3.75	3.96	3.57	3.60
2888	NASDAQ	OMEX	Wed, Dec 26, 2018	3.78	4.13	3.63	3.75
2887	NASDAQ	OMEX	Mon, Dec 24, 2018	3.68	3.81	3.36	3.74
2886	NASDAQ	OMEX	Fri, Dec 21, 2018	3.77	4.00	3.56	3.62
2885	NASDAQ	OMEX	Thu, Dec 20, 2018	3.98	4.00	3.68	3.81
2884	NASDAQ	OMEX	Wed, Dec 19, 2018	4.16	4.21	3.91	3.95
2883	NASDAQ	OMEX	Tue, Dec 18, 2018	4.50	4.58	4.06	4.06
2882	NASDAQ	OMEX	Mon, Dec 17, 2018	4.75	4.80	4.25	4.53
2881	NASDAQ	OMEX	Fri, Dec 14, 2018	5.09	5.09	4.70	4.75
2880	NASDAQ	OMEX	Thu, Dec 13, 2018	5.42	5.42	4.77	5.23
2879	NASDAQ	OMEX	Wed, Dec 12, 2018	4.84	5.02	4.75	4.75
2878	NASDAQ	OMEX	Tue, Dec 11, 2018	4.89	4.95	4.62	4.83
2877	NASDAQ	OMEX	Mon, Dec 10, 2018	5.00	5.00	4.75	4.90
2876	NASDAQ	OMEX	Fri, Dec 7, 2018	4.90	5.11	4.86	4.95
2875	NASDAQ	OMEX	Thu, Dec 6, 2018	4.85	5.10	4.85	4.86
2874	NASDAQ	OMEX	Tue, Dec 4, 2018	5.22	5.22	4.63	4.88
2873	NASDAQ	OMEX	Mon, Dec 3, 2018	5.28	5.28	5.00	5.19
2872	NASDAQ	OMEX	Fri, Nov 30, 2018	5.15	5.58	5.15	5.28
2871	NASDAQ	OMEX	Thu, Nov 29, 2018	5.40	5.50	5.17	5.20
2870	NASDAQ	OMEX	Wed, Nov 28, 2018	5.78	5.80	5.35	5.40
2869	NASDAQ	OMEX	Tue, Nov 27, 2018	6.08	6.08	5.68	5.68
2868	NASDAQ	OMEX	Mon, Nov 26, 2018	5.97	6.15	5.97	6.10
2867	NASDAQ	OMEX	Fri, Nov 23, 2018	5.92	5.96	5.92	5.96
2866	NASDAQ	OMEX	Wed, Nov 21, 2018	5.62	5.94	5.61	5.85
2865	NASDAQ	OMEX	Tue, Nov 20, 2018	5.75	5.97	5.50	5.63
2864	NASDAQ	OMEX	Mon, Nov 19, 2018	5.93	6.00	5.59	5.68
2863	NASDAQ	OMEX	Fri, Nov 16, 2018	5.89	5.95	5.79	5.93
2862	NASDAQ	OMEX	Thu, Nov 15, 2018	6.00	6.09	5.69	5.91
2861	NASDAQ	OMEX	Wed, Nov 14, 2018	6.00	6.15	6.00	6.05
2860	NASDAQ	OMEX	Tue, Nov 13, 2018	6.01	6.15	6.01	6.13
2859	NASDAQ	OMEX	Mon, Nov 12, 2018	6.15	6.24	6.10	6.10
2858	NASDAQ	OMEX	Fri, Nov 9, 2018	6.02	6.24	6.02	6.23
2857	NASDAQ	OMEX	Thu, Nov 8, 2018	6.33	6.36	6.00	6.15
2856	NASDAQ	OMEX	Wed, Nov 7, 2018	6.40	6.40	6.37	6.39
2855	NASDAQ	OMEX	Tue, Nov 6, 2018	6.21	6.40	6.18	6.40
2854	NASDAQ	OMEX	Mon, Nov 5, 2018	6.36	6.41	6.05	6.18
2853	NASDAQ	OMEX	Fri, Nov 2, 2018	6.43	6.70	6.38	6.38
2852	NASDAQ	OMEX	Thu, Nov 1, 2018	6.83	6.83	6.20	6.42
2851	NASDAQ	OMEX	Wed, Oct 31, 2018	6.81	7.47	6.81	7.09
2850	NASDAQ	OMEX	Tue, Oct 30, 2018	6.94	7.22	6.81	6.82
2849	NASDAQ	OMEX	Mon, Oct 29, 2018	7.12	7.12	6.87	7.00
2848	NASDAQ	OMEX	Fri, Oct 26, 2018	7.17	7.17	6.84	7.10
2847	NASDAQ	OMEX	Thu, Oct 25, 2018	6.85	7.14	6.59	7.14
2846	NASDAQ	OMEX	Wed, Oct 24, 2018	6.81	7.12	6.71	6.74
2845	NASDAQ	OMEX	Tue, Oct 23, 2018	6.40	7.13	6.37	6.87
2844	NASDAQ	OMEX	Mon, Oct 22, 2018	6.78	6.78	6.43	6.44
2843	NASDAQ	OMEX	Fri, Oct 19, 2018	8.00	8.00	6.61	6.85
2842	NASDAQ	OMEX	Thu, Oct 18, 2018	8.19	8.23	8.00	8.19
2841	NASDAQ	OMEX	Wed, Oct 17, 2018	8.43	8.45	8.11	8.11
2840	NASDAQ	OMEX	Tue, Oct 16, 2018	8.05	8.65	8.00	8.35
2839	NASDAQ	OMEX	Mon, Oct 15, 2018	8.05	8.12	7.85	8.05
2838	NASDAQ	OMEX	Fri, Oct 12, 2018	8.14	8.14	7.83	8.05
2837	NASDAQ	OMEX	Thu, Oct 11, 2018	8.05	8.13	7.88	8.11
2836	NASDAQ	OMEX	Wed, Oct 10, 2018	7.92	8.14	7.80	8.00
2835	NASDAQ	OMEX	Tue, Oct 9, 2018	8.42	8.44	7.81	8.10
2834	NASDAQ	OMEX	Mon, Oct 8, 2018	8.29	8.45	8.06	8.31
2833	NASDAQ	OMEX	Fri, Oct 5, 2018	8.15	8.34	8.00	8.33
2832	NASDAQ	OMEX	Thu, Oct 4, 2018	8.14	8.32	8.05	8.18
2831	NASDAQ	OMEX	Wed, Oct 3, 2018	8.10	8.28	8.03	8.23
2830	NASDAQ	OMEX	Tue, Oct 2, 2018	8.02	8.33	8.02	8.12
2829	NASDAQ	OMEX	Mon, Oct 1, 2018	8.21	8.35	8.00	8.08
2828	NASDAQ	OMEX	Fri, Sep 28, 2018	8.03	8.44	8.03	8.10
2827	NASDAQ	OMEX	Thu, Sep 27, 2018	7.99	8.26	7.99	8.11
2826	NASDAQ	OMEX	Wed, Sep 26, 2018	8.25	8.30	7.99	8.03
2825	NASDAQ	OMEX	Tue, Sep 25, 2018	8.57	8.88	7.94	8.09
2824	NASDAQ	OMEX	Mon, Sep 24, 2018	9.00	9.38	7.89	8.50
2823	NASDAQ	OMEX	Fri, Sep 21, 2018	7.75	8.53	7.75	8.18
2822	NASDAQ	OMEX	Thu, Sep 20, 2018	7.56	7.97	7.46	7.68
2821	NASDAQ	OMEX	Wed, Sep 19, 2018	7.85	7.88	7.51	7.62
2820	NASDAQ	OMEX	Tue, Sep 18, 2018	7.30	7.91	7.30	7.87
2819	NASDAQ	OMEX	Mon, Sep 17, 2018	7.24	7.63	7.15	7.30
2818	NASDAQ	OMEX	Fri, Sep 14, 2018	7.75	7.75	7.35	7.37
2817	NASDAQ	OMEX	Thu, Sep 13, 2018	7.92	8.00	7.55	7.87
2816	NASDAQ	OMEX	Wed, Sep 12, 2018	8.32	8.32	7.84	8.12
2815	NASDAQ	OMEX	Tue, Sep 11, 2018	8.58	8.80	8.35	8.35
2814	NASDAQ	OMEX	Mon, Sep 10, 2018	8.56	9.06	8.41	8.44
2813	NASDAQ	OMEX	Fri, Sep 7, 2018	8.80	8.80	8.50	8.63
2812	NASDAQ	OMEX	Thu, Sep 6, 2018	9.00	9.10	8.51	8.72
2811	NASDAQ	OMEX	Wed, Sep 5, 2018	9.25	9.33	8.95	8.99
2810	NASDAQ	OMEX	Tue, Sep 4, 2018	9.26	9.39	8.90	9.27
2809	NASDAQ	OMEX	Fri, Aug 31, 2018	9.44	9.65	9.22	9.32
2808	NASDAQ	OMEX	Thu, Aug 30, 2018	8.95	9.45	8.85	9.40
2807	NASDAQ	OMEX	Wed, Aug 29, 2018	8.81	9.87	8.81	8.92
2806	NASDAQ	OMEX	Tue, Aug 28, 2018	8.96	9.25	8.72	8.75
2805	NASDAQ	OMEX	Mon, Aug 27, 2018	8.75	9.00	8.67	8.90
2804	NASDAQ	OMEX	Fri, Aug 24, 2018	8.92	8.94	8.68	8.68
2803	NASDAQ	OMEX	Thu, Aug 23, 2018	8.61	8.97	8.56	8.65
2802	NASDAQ	OMEX	Wed, Aug 22, 2018	9.15	9.20	8.55	8.55
2801	NASDAQ	OMEX	Tue, Aug 21, 2018	8.70	9.71	8.69	8.92
2800	NASDAQ	OMEX	Mon, Aug 20, 2018	8.43	8.84	8.25	8.70
2799	NASDAQ	OMEX	Fri, Aug 17, 2018	7.69	8.49	7.56	8.29
2798	NASDAQ	OMEX	Thu, Aug 16, 2018	7.20	7.87	7.20	7.63
2797	NASDAQ	OMEX	Wed, Aug 15, 2018	7.51	7.93	7.40	7.49
2796	NASDAQ	OMEX	Tue, Aug 14, 2018	7.25	7.80	7.24	7.55
2795	NASDAQ	OMEX	Mon, Aug 13, 2018	7.11	7.49	6.82	7.33
2794	NASDAQ	OMEX	Fri, Aug 10, 2018	7.44	7.47	7.12	7.36
2793	NASDAQ	OMEX	Thu, Aug 9, 2018	6.44	7.48	6.44	7.28
2792	NASDAQ	OMEX	Wed, Aug 8, 2018	6.57	6.57	6.45	6.56
2791	NASDAQ	OMEX	Tue, Aug 7, 2018	6.49	6.98	6.49	6.68
2790	NASDAQ	OMEX	Mon, Aug 6, 2018	6.89	6.99	6.51	6.51
2789	NASDAQ	OMEX	Fri, Aug 3, 2018	7.22	7.38	6.96	6.96
2788	NASDAQ	OMEX	Thu, Aug 2, 2018	7.36	7.46	6.84	7.19
2787	NASDAQ	OMEX	Wed, Aug 1, 2018	7.00	7.30	6.89	7.30
2786	NASDAQ	OMEX	Tue, Jul 31, 2018	6.93	7.15	6.63	6.96
2785	NASDAQ	OMEX	Mon, Jul 30, 2018	7.23	7.33	6.86	7.08
2784	NASDAQ	OMEX	Fri, Jul 27, 2018	7.38	7.43	7.11	7.31
2783	NASDAQ	OMEX	Thu, Jul 26, 2018	7.22	7.48	7.22	7.48
2782	NASDAQ	OMEX	Wed, Jul 25, 2018	7.38	7.40	7.13	7.40
2781	NASDAQ	OMEX	Tue, Jul 24, 2018	7.57	7.57	7.14	7.32
2780	NASDAQ	OMEX	Mon, Jul 23, 2018	7.50	7.53	7.31	7.50
2779	NASDAQ	OMEX	Fri, Jul 20, 2018	7.51	7.60	7.38	7.50
2778	NASDAQ	OMEX	Thu, Jul 19, 2018	7.82	8.09	7.62	7.64
2777	NASDAQ	OMEX	Wed, Jul 18, 2018	7.94	7.95	7.60	7.90
2776	NASDAQ	OMEX	Tue, Jul 17, 2018	7.88	7.94	7.51	7.89
2775	NASDAQ	OMEX	Mon, Jul 16, 2018	7.54	7.98	7.40	7.98
2774	NASDAQ	OMEX	Fri, Jul 13, 2018	7.67	7.67	7.40	7.51
2773	NASDAQ	OMEX	Thu, Jul 12, 2018	7.65	7.70	7.30	7.56
2772	NASDAQ	OMEX	Wed, Jul 11, 2018	7.41	7.65	7.40	7.64
2771	NASDAQ	OMEX	Tue, Jul 10, 2018	7.89	7.89	7.32	7.41
2770	NASDAQ	OMEX	Mon, Jul 9, 2018	7.53	7.88	7.53	7.74
2769	NASDAQ	OMEX	Fri, Jul 6, 2018	7.52	7.76	7.50	7.55
2768	NASDAQ	OMEX	Thu, Jul 5, 2018	8.00	8.02	7.50	7.65
2767	NASDAQ	OMEX	Tue, Jul 3, 2018	8.04	8.09	7.95	8.00
2766	NASDAQ	OMEX	Mon, Jul 2, 2018	8.29	8.29	8.05	8.09
2765	NASDAQ	OMEX	Fri, Jun 29, 2018	8.24	8.40	7.98	8.29
2764	NASDAQ	OMEX	Thu, Jun 28, 2018	8.31	8.36	7.98	8.36
2763	NASDAQ	OMEX	Wed, Jun 27, 2018	8.38	8.42	8.03	8.38
2762	NASDAQ	OMEX	Tue, Jun 26, 2018	8.41	8.48	8.26	8.44
2761	NASDAQ	OMEX	Mon, Jun 25, 2018	8.70	8.75	8.35	8.45
2760	NASDAQ	OMEX	Fri, Jun 22, 2018	8.94	9.05	8.41	8.68
2759	NASDAQ	OMEX	Thu, Jun 21, 2018	8.93	9.24	8.75	8.95
2758	NASDAQ	OMEX	Wed, Jun 20, 2018	8.94	9.03	8.84	8.94
2757	NASDAQ	OMEX	Tue, Jun 19, 2018	8.81	9.13	8.65	8.98
2756	NASDAQ	OMEX	Mon, Jun 18, 2018	8.98	9.19	8.84	8.96
2755	NASDAQ	OMEX	Fri, Jun 15, 2018	8.95	8.98	8.75	8.96
2754	NASDAQ	OMEX	Thu, Jun 14, 2018	8.94	9.00	8.80	8.94
2753	NASDAQ	OMEX	Wed, Jun 13, 2018	8.78	9.12	8.78	8.99
2752	NASDAQ	OMEX	Tue, Jun 12, 2018	9.05	9.23	8.99	9.00
2751	NASDAQ	OMEX	Mon, Jun 11, 2018	9.13	9.22	8.85	9.00
2750	NASDAQ	OMEX	Fri, Jun 8, 2018	8.65	9.16	8.65	9.06
2749	NASDAQ	OMEX	Thu, Jun 7, 2018	9.17	9.48	8.57	8.57
2748	NASDAQ	OMEX	Wed, Jun 6, 2018	9.35	9.49	9.02	9.15
2747	NASDAQ	OMEX	Tue, Jun 5, 2018	8.87	9.50	8.87	9.28
2746	NASDAQ	OMEX	Mon, Jun 4, 2018	9.09	9.09	8.56	8.83
2745	NASDAQ	OMEX	Fri, Jun 1, 2018	9.02	9.14	8.87	8.98
2744	NASDAQ	OMEX	Thu, May 31, 2018	9.10	9.26	8.90	9.08
2743	NASDAQ	OMEX	Wed, May 30, 2018	9.12	9.60	9.00	9.01
2742	NASDAQ	OMEX	Tue, May 29, 2018	8.95	9.62	8.86	9.16
2741	NASDAQ	OMEX	Fri, May 25, 2018	8.66	8.99	8.37	8.91
2740	NASDAQ	OMEX	Thu, May 24, 2018	8.23	8.79	7.96	8.73
2739	NASDAQ	OMEX	Wed, May 23, 2018	8.48	8.54	7.74	8.22
2738	NASDAQ	OMEX	Tue, May 22, 2018	8.44	9.85	8.33	8.47
2737	NASDAQ	OMEX	Mon, May 21, 2018	7.80	8.64	7.80	8.50
2736	NASDAQ	OMEX	Fri, May 18, 2018	7.64	7.99	7.46	7.84
2735	NASDAQ	OMEX	Thu, May 17, 2018	7.81	7.86	7.57	7.70
2734	NASDAQ	OMEX	Wed, May 16, 2018	7.31	7.87	7.11	7.70
2733	NASDAQ	OMEX	Tue, May 15, 2018	7.01	7.48	6.99	7.31
2732	NASDAQ	OMEX	Mon, May 14, 2018	7.00	7.08	6.81	6.95
2731	NASDAQ	OMEX	Fri, May 11, 2018	7.10	7.20	7.01	7.09
2730	NASDAQ	OMEX	Thu, May 10, 2018	7.46	7.50	6.66	7.14
2729	NASDAQ	OMEX	Wed, May 9, 2018	7.88	8.01	7.35	7.41
2728	NASDAQ	OMEX	Tue, May 8, 2018	8.01	8.14	7.91	7.91
2727	NASDAQ	OMEX	Mon, May 7, 2018	8.09	8.16	7.96	8.08
2726	NASDAQ	OMEX	Fri, May 4, 2018	7.95	8.05	7.86	8.01
2725	NASDAQ	OMEX	Thu, May 3, 2018	8.25	8.40	7.90	7.92
2724	NASDAQ	OMEX	Wed, May 2, 2018	8.01	8.35	7.81	8.25
2723	NASDAQ	OMEX	Tue, May 1, 2018	8.22	8.27	7.99	8.02
2722	NASDAQ	OMEX	Mon, Apr 30, 2018	8.16	8.63	8.16	8.22
2721	NASDAQ	OMEX	Fri, Apr 27, 2018	7.71	8.92	7.70	8.27
2720	NASDAQ	OMEX	Thu, Apr 26, 2018	8.00	8.00	7.54	7.76
2719	NASDAQ	OMEX	Wed, Apr 25, 2018	8.26	8.38	7.85	8.06
2718	NASDAQ	OMEX	Tue, Apr 24, 2018	8.75	8.94	8.01	8.29
2717	NASDAQ	OMEX	Mon, Apr 23, 2018	9.07	9.56	8.70	8.73
2716	NASDAQ	OMEX	Fri, Apr 20, 2018	9.22	9.40	8.58	9.07
2715	NASDAQ	OMEX	Thu, Apr 19, 2018	10.11	10.36	9.07	9.24
2714	NASDAQ	OMEX	Wed, Apr 18, 2018	9.60	10.50	9.20	10.12
2713	NASDAQ	OMEX	Tue, Apr 17, 2018	11.32	11.75	9.39	9.59
2712	NASDAQ	OMEX	Mon, Apr 16, 2018	11.00	11.65	10.91	11.40
2711	NASDAQ	OMEX	Fri, Apr 13, 2018	10.78	11.73	10.75	11.18
2710	NASDAQ	OMEX	Thu, Apr 12, 2018	9.85	11.75	9.85	10.78
2709	NASDAQ	OMEX	Wed, Apr 11, 2018	9.23	10.00	9.23	9.89
2708	NASDAQ	OMEX	Tue, Apr 10, 2018	9.15	9.39	9.03	9.21
2707	NASDAQ	OMEX	Mon, Apr 9, 2018	8.53	9.35	8.53	9.06
2706	NASDAQ	OMEX	Fri, Apr 6, 2018	8.82	9.00	8.60	8.80
2705	NASDAQ	OMEX	Thu, Apr 5, 2018	8.51	8.98	8.47	8.75
2704	NASDAQ	OMEX	Wed, Apr 4, 2018	8.60	8.65	8.02	8.55
2703	NASDAQ	OMEX	Tue, Apr 3, 2018	8.01	8.50	7.82	8.44
2702	NASDAQ	OMEX	Mon, Apr 2, 2018	8.26	8.39	7.89	8.12
2701	NASDAQ	OMEX	Thu, Mar 29, 2018	8.75	8.75	8.21	8.27
2700	NASDAQ	OMEX	Wed, Mar 28, 2018	8.57	8.90	8.45	8.75
2699	NASDAQ	OMEX	Tue, Mar 27, 2018	9.20	9.86	8.60	8.94
2698	NASDAQ	OMEX	Mon, Mar 26, 2018	9.01	9.50	8.50	9.02
2697	NASDAQ	OMEX	Fri, Mar 23, 2018	8.34	9.37	7.11	9.20
2696	NASDAQ	OMEX	Thu, Mar 22, 2018	13.30	13.75	7.74	8.30
2695	NASDAQ	OMEX	Wed, Mar 21, 2018	3.60	3.98	3.52	3.80
2694	NASDAQ	OMEX	Tue, Mar 20, 2018	3.82	3.82	3.51	3.52
2693	NASDAQ	OMEX	Mon, Mar 19, 2018	3.94	3.94	3.62	3.71
2692	NASDAQ	OMEX	Fri, Mar 16, 2018	3.83	3.96	3.70	3.90
2691	NASDAQ	OMEX	Thu, Mar 15, 2018	4.05	4.05	3.80	3.82
2690	NASDAQ	OMEX	Wed, Mar 14, 2018	4.06	4.41	3.98	4.11
2689	NASDAQ	OMEX	Tue, Mar 13, 2018	4.30	4.45	4.15	4.27
2688	NASDAQ	OMEX	Mon, Mar 12, 2018	4.38	4.68	4.15	4.21
2687	NASDAQ	OMEX	Fri, Mar 9, 2018	4.91	4.91	4.35	4.35
2686	NASDAQ	OMEX	Thu, Mar 8, 2018	4.75	4.99	4.57	4.95
2685	NASDAQ	OMEX	Wed, Mar 7, 2018	4.92	5.02	4.72	4.72
2684	NASDAQ	OMEX	Tue, Mar 6, 2018	4.77	5.15	4.67	4.82
2683	NASDAQ	OMEX	Mon, Mar 5, 2018	4.56	5.34	4.56	4.75
2682	NASDAQ	OMEX	Fri, Mar 2, 2018	4.49	4.70	4.42	4.66
2681	NASDAQ	OMEX	Thu, Mar 1, 2018	4.23	4.74	4.23	4.49
2680	NASDAQ	OMEX	Wed, Feb 28, 2018	4.36	4.44	4.25	4.25
2679	NASDAQ	OMEX	Tue, Feb 27, 2018	4.22	4.48	4.22	4.39
2678	NASDAQ	OMEX	Mon, Feb 26, 2018	4.34	4.40	4.25	4.27
2677	NASDAQ	OMEX	Fri, Feb 23, 2018	4.28	4.51	4.20	4.21
2676	NASDAQ	OMEX	Thu, Feb 22, 2018	4.16	4.34	4.16	4.25
2675	NASDAQ	OMEX	Wed, Feb 21, 2018	4.18	4.30	4.17	4.17
2674	NASDAQ	OMEX	Tue, Feb 20, 2018	4.15	4.30	4.15	4.20
2673	NASDAQ	OMEX	Fri, Feb 16, 2018	4.08	4.20	4.08	4.13
2672	NASDAQ	OMEX	Thu, Feb 15, 2018	3.98	4.19	3.98	3.99
2671	NASDAQ	OMEX	Wed, Feb 14, 2018	3.85	4.00	3.77	4.00
2670	NASDAQ	OMEX	Tue, Feb 13, 2018	3.92	3.97	3.91	3.97
2669	NASDAQ	OMEX	Mon, Feb 12, 2018	3.81	3.96	3.81	3.88
2668	NASDAQ	OMEX	Fri, Feb 9, 2018	3.97	3.97	3.71	3.80
2667	NASDAQ	OMEX	Thu, Feb 8, 2018	4.01	4.01	3.87	3.87
2666	NASDAQ	OMEX	Wed, Feb 7, 2018	3.89	4.04	3.82	4.00
2665	NASDAQ	OMEX	Tue, Feb 6, 2018	3.75	3.85	3.68	3.80
2664	NASDAQ	OMEX	Mon, Feb 5, 2018	3.85	3.89	3.66	3.68
2663	NASDAQ	OMEX	Fri, Feb 2, 2018	3.65	3.93	3.63	3.82
2662	NASDAQ	OMEX	Thu, Feb 1, 2018	3.64	3.86	3.44	3.78
2661	NASDAQ	OMEX	Wed, Jan 31, 2018	3.68	3.72	3.64	3.65
2660	NASDAQ	OMEX	Tue, Jan 30, 2018	3.81	3.81	3.68	3.69
2659	NASDAQ	OMEX	Mon, Jan 29, 2018	3.82	4.21	3.75	3.78
2658	NASDAQ	OMEX	Fri, Jan 26, 2018	4.19	4.20	3.94	3.97
2657	NASDAQ	OMEX	Thu, Jan 25, 2018	4.10	4.20	3.92	3.96
2656	NASDAQ	OMEX	Wed, Jan 24, 2018	3.98	4.01	3.87	4.01
2655	NASDAQ	OMEX	Tue, Jan 23, 2018	3.83	3.97	3.68	3.95
2654	NASDAQ	OMEX	Mon, Jan 22, 2018	3.84	3.84	3.72	3.78
2653	NASDAQ	OMEX	Fri, Jan 19, 2018	3.93	3.95	3.73	3.89
2652	NASDAQ	OMEX	Thu, Jan 18, 2018	3.76	3.93	3.76	3.90
2651	NASDAQ	OMEX	Wed, Jan 17, 2018	3.73	3.80	3.66	3.74
2650	NASDAQ	OMEX	Tue, Jan 16, 2018	3.70	3.75	3.60	3.74
2649	NASDAQ	OMEX	Fri, Jan 12, 2018	3.70	3.75	3.67	3.73
2648	NASDAQ	OMEX	Thu, Jan 11, 2018	3.70	3.80	3.65	3.78
2647	NASDAQ	OMEX	Wed, Jan 10, 2018	3.62	3.76	3.60	3.73
2646	NASDAQ	OMEX	Tue, Jan 9, 2018	3.77	3.77	3.60	3.66
2645	NASDAQ	OMEX	Mon, Jan 8, 2018	3.76	3.77	3.75	3.76
2644	NASDAQ	OMEX	Fri, Jan 5, 2018	3.80	3.80	3.76	3.76
2643	NASDAQ	OMEX	Thu, Jan 4, 2018	3.89	3.89	3.82	3.83
2642	NASDAQ	OMEX	Wed, Jan 3, 2018	3.89	3.95	3.85	3.89
2641	NASDAQ	OMEX	Tue, Jan 2, 2018	3.82	3.95	3.76	3.95
2640	NASDAQ	OMEX	Fri, Dec 29, 2017	3.75	3.81	3.75	3.77
2639	NASDAQ	OMEX	Thu, Dec 28, 2017	3.95	3.95	3.76	3.76
2638	NASDAQ	OMEX	Wed, Dec 27, 2017	3.87	3.94	3.76	3.94
2637	NASDAQ	OMEX	Tue, Dec 26, 2017	3.87	3.90	3.84	3.85
2636	NASDAQ	OMEX	Fri, Dec 22, 2017	4.07	4.07	3.88	3.90
2635	NASDAQ	OMEX	Thu, Dec 21, 2017	3.87	4.14	3.83	4.14
2634	NASDAQ	OMEX	Wed, Dec 20, 2017	3.95	3.96	3.82	3.85
2633	NASDAQ	OMEX	Tue, Dec 19, 2017	3.90	3.97	3.81	3.97
2632	NASDAQ	OMEX	Mon, Dec 18, 2017	3.90	3.96	3.86	3.89
2631	NASDAQ	OMEX	Fri, Dec 15, 2017	4.22	4.22	3.80	3.86
2630	NASDAQ	OMEX	Thu, Dec 14, 2017	4.12	4.30	4.05	4.16
2629	NASDAQ	OMEX	Wed, Dec 13, 2017	4.04	4.19	4.04	4.15
2628	NASDAQ	OMEX	Tue, Dec 12, 2017	4.00	4.14	4.00	4.08
2627	NASDAQ	OMEX	Mon, Dec 11, 2017	4.08	4.20	3.90	4.04
2626	NASDAQ	OMEX	Fri, Dec 8, 2017	3.97	4.00	3.92	4.00
2625	NASDAQ	OMEX	Thu, Dec 7, 2017	3.99	4.00	3.84	3.92
2624	NASDAQ	OMEX	Wed, Dec 6, 2017	3.95	3.98	3.75	3.93
2623	NASDAQ	OMEX	Tue, Dec 5, 2017	3.86	3.94	3.62	3.94
2622	NASDAQ	OMEX	Mon, Dec 4, 2017	3.82	3.95	3.77	3.84
2621	NASDAQ	OMEX	Fri, Dec 1, 2017	3.84	3.93	3.75	3.83
2620	NASDAQ	OMEX	Thu, Nov 30, 2017	3.86	3.98	3.85	3.95
2619	NASDAQ	OMEX	Wed, Nov 29, 2017	3.92	4.04	3.83	3.88
2618	NASDAQ	OMEX	Tue, Nov 28, 2017	3.92	4.02	3.87	3.95
2617	NASDAQ	OMEX	Mon, Nov 27, 2017	3.86	4.04	3.86	3.95
2616	NASDAQ	OMEX	Fri, Nov 24, 2017	4.00	4.02	3.86	3.89
2615	NASDAQ	OMEX	Wed, Nov 22, 2017	3.84	4.03	3.84	4.00
2614	NASDAQ	OMEX	Tue, Nov 21, 2017	3.96	4.07	3.90	3.97
2613	NASDAQ	OMEX	Mon, Nov 20, 2017	3.94	3.97	3.79	3.92
2612	NASDAQ	OMEX	Fri, Nov 17, 2017	3.89	3.97	3.82	3.97
2611	NASDAQ	OMEX	Thu, Nov 16, 2017	3.94	3.94	3.68	3.86
2610	NASDAQ	OMEX	Wed, Nov 15, 2017	3.81	3.95	3.76	3.93
2609	NASDAQ	OMEX	Tue, Nov 14, 2017	3.87	3.95	3.76	3.91
2608	NASDAQ	OMEX	Mon, Nov 13, 2017	3.54	3.94	3.54	3.77
2607	NASDAQ	OMEX	Fri, Nov 10, 2017	3.48	4.00	3.37	3.49
2606	NASDAQ	OMEX	Thu, Nov 9, 2017	3.23	3.54	3.23	3.54
2605	NASDAQ	OMEX	Wed, Nov 8, 2017	3.85	3.91	3.17	3.41
2604	NASDAQ	OMEX	Tue, Nov 7, 2017	3.78	3.86	3.75	3.86
2603	NASDAQ	OMEX	Mon, Nov 6, 2017	3.90	3.97	3.78	3.78
2602	NASDAQ	OMEX	Fri, Nov 3, 2017	4.08	4.08	3.80	3.98
2601	NASDAQ	OMEX	Thu, Nov 2, 2017	3.84	4.10	3.78	4.10
2600	NASDAQ	OMEX	Wed, Nov 1, 2017	3.92	3.92	3.84	3.84
2599	NASDAQ	OMEX	Tue, Oct 31, 2017	3.84	4.00	3.82	3.90
2598	NASDAQ	OMEX	Mon, Oct 30, 2017	3.88	4.00	3.76	3.84
2597	NASDAQ	OMEX	Fri, Oct 27, 2017	3.90	3.96	3.75	3.96
2596	NASDAQ	OMEX	Thu, Oct 26, 2017	3.96	3.98	3.79	3.98
2595	NASDAQ	OMEX	Wed, Oct 25, 2017	4.10	4.10	3.85	3.88
2594	NASDAQ	OMEX	Tue, Oct 24, 2017	4.05	4.12	3.98	4.05
2593	NASDAQ	OMEX	Mon, Oct 23, 2017	4.00	4.15	3.98	4.03
2592	NASDAQ	OMEX	Fri, Oct 20, 2017	3.97	4.10	3.97	4.08
2591	NASDAQ	OMEX	Thu, Oct 19, 2017	3.73	4.00	3.73	3.95
2590	NASDAQ	OMEX	Wed, Oct 18, 2017	3.92	3.92	3.80	3.85
2589	NASDAQ	OMEX	Tue, Oct 17, 2017	3.92	4.09	3.81	3.92
2588	NASDAQ	OMEX	Mon, Oct 16, 2017	4.04	4.07	3.87	3.95
2587	NASDAQ	OMEX	Fri, Oct 13, 2017	3.88	4.02	3.88	4.00
2586	NASDAQ	OMEX	Thu, Oct 12, 2017	3.98	4.11	3.92	3.98
2585	NASDAQ	OMEX	Wed, Oct 11, 2017	4.00	4.17	3.91	4.04
2584	NASDAQ	OMEX	Tue, Oct 10, 2017	4.02	4.07	3.86	4.04
2583	NASDAQ	OMEX	Mon, Oct 9, 2017	4.10	4.20	3.97	4.06
2582	NASDAQ	OMEX	Fri, Oct 6, 2017	3.90	4.11	3.72	4.09
2581	NASDAQ	OMEX	Thu, Oct 5, 2017	3.95	4.06	3.88	3.94
2580	NASDAQ	OMEX	Wed, Oct 4, 2017	4.18	4.26	4.00	4.10
2579	NASDAQ	OMEX	Tue, Oct 3, 2017	4.33	4.70	4.14	4.16
2578	NASDAQ	OMEX	Mon, Oct 2, 2017	4.34	4.82	4.11	4.11
2577	NASDAQ	OMEX	Fri, Sep 29, 2017	4.31	4.42	4.03	4.36
2576	NASDAQ	OMEX	Thu, Sep 28, 2017	4.45	4.49	4.14	4.16
2575	NASDAQ	OMEX	Wed, Sep 27, 2017	4.21	4.41	4.21	4.31
2574	NASDAQ	OMEX	Tue, Sep 26, 2017	4.55	4.76	4.30	4.33
2573	NASDAQ	OMEX	Mon, Sep 25, 2017	4.65	4.72	4.51	4.54
2572	NASDAQ	OMEX	Fri, Sep 22, 2017	4.43	4.75	4.40	4.71
2571	NASDAQ	OMEX	Thu, Sep 21, 2017	4.75	4.88	4.46	4.46
2570	NASDAQ	OMEX	Wed, Sep 20, 2017	4.75	4.81	4.71	4.80
2569	NASDAQ	OMEX	Tue, Sep 19, 2017	4.87	4.87	4.61	4.83
2568	NASDAQ	OMEX	Mon, Sep 18, 2017	4.34	5.00	4.34	4.78
2567	NASDAQ	OMEX	Fri, Sep 15, 2017	4.15	4.49	4.09	4.49
2566	NASDAQ	OMEX	Thu, Sep 14, 2017	4.14	4.24	4.09	4.10
2565	NASDAQ	OMEX	Wed, Sep 13, 2017	4.10	4.20	4.10	4.16
2564	NASDAQ	OMEX	Tue, Sep 12, 2017	4.13	4.23	4.03	4.12
2563	NASDAQ	OMEX	Mon, Sep 11, 2017	4.15	4.24	4.05	4.11
2562	NASDAQ	OMEX	Fri, Sep 8, 2017	4.20	4.21	3.97	4.14
2561	NASDAQ	OMEX	Thu, Sep 7, 2017	4.11	4.20	3.99	4.18
2560	NASDAQ	OMEX	Wed, Sep 6, 2017	3.86	4.23	3.82	4.06
2559	NASDAQ	OMEX	Tue, Sep 5, 2017	3.77	3.85	3.63	3.85
2558	NASDAQ	OMEX	Fri, Sep 1, 2017	3.72	3.81	3.72	3.78
2557	NASDAQ	OMEX	Thu, Aug 31, 2017	3.88	3.93	3.71	3.71
2556	NASDAQ	OMEX	Wed, Aug 30, 2017	3.84	4.00	3.84	3.90
2555	NASDAQ	OMEX	Tue, Aug 29, 2017	4.08	4.08	3.73	3.76
2554	NASDAQ	OMEX	Mon, Aug 28, 2017	4.14	4.14	4.01	4.03
2553	NASDAQ	OMEX	Fri, Aug 25, 2017	4.04	4.23	3.95	4.08
2552	NASDAQ	OMEX	Thu, Aug 24, 2017	4.09	4.14	3.99	4.07
2551	NASDAQ	OMEX	Wed, Aug 23, 2017	3.96	4.18	3.91	4.18
2550	NASDAQ	OMEX	Tue, Aug 22, 2017	3.91	4.00	3.91	3.92
2549	NASDAQ	OMEX	Mon, Aug 21, 2017	4.02	4.04	3.91	3.91
2548	NASDAQ	OMEX	Fri, Aug 18, 2017	3.94	4.23	3.84	3.98
2547	NASDAQ	OMEX	Thu, Aug 17, 2017	4.04	4.10	3.93	4.08
2546	NASDAQ	OMEX	Wed, Aug 16, 2017	4.12	4.22	3.91	4.05
2545	NASDAQ	OMEX	Tue, Aug 15, 2017	4.19	4.22	3.91	4.11
2544	NASDAQ	OMEX	Mon, Aug 14, 2017	3.74	4.22	3.74	4.22
2543	NASDAQ	OMEX	Fri, Aug 11, 2017	3.80	3.84	3.70	3.78
2542	NASDAQ	OMEX	Thu, Aug 10, 2017	4.24	4.24	3.86	3.86
2541	NASDAQ	OMEX	Wed, Aug 9, 2017	4.02	4.10	3.96	4.04
2540	NASDAQ	OMEX	Tue, Aug 8, 2017	4.25	4.25	4.01	4.02
2539	NASDAQ	OMEX	Mon, Aug 7, 2017	4.74	4.74	4.23	4.29
2538	NASDAQ	OMEX	Fri, Aug 4, 2017	4.25	4.68	4.14	4.68
2537	NASDAQ	OMEX	Thu, Aug 3, 2017	4.34	4.44	4.21	4.27
2536	NASDAQ	OMEX	Wed, Aug 2, 2017	4.68	5.00	4.15	4.26
2535	NASDAQ	OMEX	Tue, Aug 1, 2017	4.64	4.72	4.56	4.69
2534	NASDAQ	OMEX	Mon, Jul 31, 2017	4.56	4.70	4.28	4.68
2533	NASDAQ	OMEX	Fri, Jul 28, 2017	4.57	4.79	4.51	4.60
2532	NASDAQ	OMEX	Thu, Jul 27, 2017	4.55	4.62	4.55	4.61
2531	NASDAQ	OMEX	Wed, Jul 26, 2017	4.44	4.61	4.40	4.61
2530	NASDAQ	OMEX	Tue, Jul 25, 2017	4.50	4.67	4.42	4.42
2529	NASDAQ	OMEX	Mon, Jul 24, 2017	4.37	4.50	4.37	4.50
2528	NASDAQ	OMEX	Fri, Jul 21, 2017	4.18	4.45	4.18	4.34
2527	NASDAQ	OMEX	Thu, Jul 20, 2017	4.22	4.22	4.15	4.17
2526	NASDAQ	OMEX	Wed, Jul 19, 2017	4.07	4.24	4.07	4.20
2525	NASDAQ	OMEX	Tue, Jul 18, 2017	4.00	4.14	4.00	4.06
2524	NASDAQ	OMEX	Mon, Jul 17, 2017	4.00	4.05	3.98	4.02
2523	NASDAQ	OMEX	Fri, Jul 14, 2017	3.99	4.05	3.99	4.02
2522	NASDAQ	OMEX	Thu, Jul 13, 2017	3.95	4.06	3.90	3.99
2521	NASDAQ	OMEX	Wed, Jul 12, 2017	3.94	3.94	3.89	3.90
2520	NASDAQ	OMEX	Tue, Jul 11, 2017	3.95	4.00	3.85	3.94
2519	NASDAQ	OMEX	Mon, Jul 10, 2017	3.83	3.95	3.83	3.91
2518	NASDAQ	OMEX	Fri, Jul 7, 2017	3.52	3.84	3.39	3.84
2517	NASDAQ	OMEX	Thu, Jul 6, 2017	3.74	3.85	3.65	3.77
2516	NASDAQ	OMEX	Wed, Jul 5, 2017	3.52	3.85	3.43	3.75
2515	NASDAQ	OMEX	Mon, Jul 3, 2017	3.60	3.80	3.60	3.80
2514	NASDAQ	OMEX	Fri, Jun 30, 2017	3.56	3.70	3.55	3.60
2513	NASDAQ	OMEX	Thu, Jun 29, 2017	3.50	3.64	3.50	3.56
2512	NASDAQ	OMEX	Wed, Jun 28, 2017	3.42	3.55	3.42	3.51
2511	NASDAQ	OMEX	Tue, Jun 27, 2017	3.57	3.59	3.36	3.49
2510	NASDAQ	OMEX	Mon, Jun 26, 2017	3.62	3.64	3.50	3.57
2509	NASDAQ	OMEX	Fri, Jun 23, 2017	3.25	3.65	3.25	3.65
2508	NASDAQ	OMEX	Thu, Jun 22, 2017	3.20	3.30	3.19	3.26
2507	NASDAQ	OMEX	Wed, Jun 21, 2017	3.06	3.22	3.03	3.22
2506	NASDAQ	OMEX	Tue, Jun 20, 2017	3.10	3.16	3.01	3.07
2505	NASDAQ	OMEX	Mon, Jun 19, 2017	3.15	3.28	3.12	3.13
2504	NASDAQ	OMEX	Fri, Jun 16, 2017	3.26	3.29	3.09	3.09
2503	NASDAQ	OMEX	Thu, Jun 15, 2017	3.30	3.30	3.20	3.22
2502	NASDAQ	OMEX	Wed, Jun 14, 2017	3.27	3.44	3.26	3.33
2501	NASDAQ	OMEX	Tue, Jun 13, 2017	3.32	3.56	3.26	3.31
2500	NASDAQ	OMEX	Mon, Jun 12, 2017	3.18	3.60	3.18	3.27
2499	NASDAQ	OMEX	Fri, Jun 9, 2017	3.22	3.30	3.06	3.28
2498	NASDAQ	OMEX	Thu, Jun 8, 2017	3.14	3.29	3.10	3.15
2497	NASDAQ	OMEX	Wed, Jun 7, 2017	3.13	3.39	3.00	3.16
2496	NASDAQ	OMEX	Tue, Jun 6, 2017	3.07	3.26	3.03	3.07
2495	NASDAQ	OMEX	Mon, Jun 5, 2017	3.23	3.29	3.06	3.08
2494	NASDAQ	OMEX	Fri, Jun 2, 2017	3.10	3.44	3.08	3.18
2493	NASDAQ	OMEX	Thu, Jun 1, 2017	2.98	3.19	2.98	3.07
2492	NASDAQ	OMEX	Wed, May 31, 2017	3.19	3.22	3.00	3.19
2491	NASDAQ	OMEX	Tue, May 30, 2017	3.23	3.23	3.11	3.19
2490	NASDAQ	OMEX	Fri, May 26, 2017	3.44	3.44	3.02	3.31
2489	NASDAQ	OMEX	Thu, May 25, 2017	3.40	3.48	3.34	3.42
2488	NASDAQ	OMEX	Wed, May 24, 2017	3.53	3.53	3.36	3.38
2487	NASDAQ	OMEX	Tue, May 23, 2017	3.60	3.60	3.34	3.53
2486	NASDAQ	OMEX	Mon, May 22, 2017	3.70	3.70	3.56	3.60
2485	NASDAQ	OMEX	Fri, May 19, 2017	3.80	3.80	3.70	3.75
2484	NASDAQ	OMEX	Thu, May 18, 2017	3.81	3.82	3.65	3.68
2483	NASDAQ	OMEX	Wed, May 17, 2017	3.87	3.87	3.77	3.81
2482	NASDAQ	OMEX	Tue, May 16, 2017	3.80	4.04	3.80	3.92
2481	NASDAQ	OMEX	Mon, May 15, 2017	3.78	3.88	3.78	3.82
2480	NASDAQ	OMEX	Fri, May 12, 2017	3.77	3.86	3.70	3.72
2479	NASDAQ	OMEX	Thu, May 11, 2017	3.75	3.87	3.75	3.77
2478	NASDAQ	OMEX	Wed, May 10, 2017	3.95	4.09	3.72	3.88
2477	NASDAQ	OMEX	Tue, May 9, 2017	4.00	4.08	3.93	3.95
2476	NASDAQ	OMEX	Mon, May 8, 2017	4.22	4.29	3.73	4.06
2475	NASDAQ	OMEX	Fri, May 5, 2017	3.83	4.56	3.75	4.30
2474	NASDAQ	OMEX	Thu, May 4, 2017	3.70	3.84	3.61	3.80
2473	NASDAQ	OMEX	Wed, May 3, 2017	3.72	3.83	3.67	3.69
2472	NASDAQ	OMEX	Tue, May 2, 2017	3.82	3.87	3.66	3.79
2471	NASDAQ	OMEX	Mon, May 1, 2017	3.95	3.98	3.68	3.84
2470	NASDAQ	OMEX	Fri, Apr 28, 2017	4.06	4.18	3.90	3.99
2469	NASDAQ	OMEX	Thu, Apr 27, 2017	3.91	4.20	3.90	4.05
2468	NASDAQ	OMEX	Wed, Apr 26, 2017	3.75	3.90	3.75	3.89
2467	NASDAQ	OMEX	Tue, Apr 25, 2017	3.77	3.87	3.73	3.79
2466	NASDAQ	OMEX	Mon, Apr 24, 2017	3.81	3.89	3.67	3.78
2465	NASDAQ	OMEX	Fri, Apr 21, 2017	3.82	3.87	3.72	3.80
2464	NASDAQ	OMEX	Thu, Apr 20, 2017	3.78	3.89	3.73	3.84
2463	NASDAQ	OMEX	Wed, Apr 19, 2017	3.74	3.77	3.74	3.76
2462	NASDAQ	OMEX	Tue, Apr 18, 2017	3.66	3.77	3.65	3.69
2461	NASDAQ	OMEX	Mon, Apr 17, 2017	3.67	3.70	3.65	3.70
2460	NASDAQ	OMEX	Thu, Apr 13, 2017	3.60	3.80	3.51	3.66
2459	NASDAQ	OMEX	Wed, Apr 12, 2017	3.69	3.89	3.61	3.65
2458	NASDAQ	OMEX	Tue, Apr 11, 2017	3.67	3.90	3.63	3.73
2457	NASDAQ	OMEX	Mon, Apr 10, 2017	3.64	3.89	3.60	3.73
2456	NASDAQ	OMEX	Fri, Apr 7, 2017	3.76	3.90	3.58	3.67
2455	NASDAQ	OMEX	Thu, Apr 6, 2017	3.59	3.91	3.52	3.89
2454	NASDAQ	OMEX	Wed, Apr 5, 2017	3.70	3.76	3.58	3.59
2453	NASDAQ	OMEX	Tue, Apr 4, 2017	3.82	3.92	3.56	3.56
2452	NASDAQ	OMEX	Mon, Apr 3, 2017	3.90	4.00	3.76	3.81
2451	NASDAQ	OMEX	Fri, Mar 31, 2017	3.98	3.98	3.77	3.94
2450	NASDAQ	OMEX	Thu, Mar 30, 2017	3.77	4.00	3.75	3.92
2449	NASDAQ	OMEX	Wed, Mar 29, 2017	4.03	4.03	3.78	3.99
2448	NASDAQ	OMEX	Tue, Mar 28, 2017	3.65	4.11	3.65	3.88
2447	NASDAQ	OMEX	Mon, Mar 27, 2017	3.51	3.63	3.51	3.58
2446	NASDAQ	OMEX	Fri, Mar 24, 2017	3.33	3.50	3.33	3.41
2445	NASDAQ	OMEX	Thu, Mar 23, 2017	3.41	3.41	3.32	3.40
2444	NASDAQ	OMEX	Wed, Mar 22, 2017	3.52	3.55	3.33	3.44
2443	NASDAQ	OMEX	Tue, Mar 21, 2017	3.64	3.80	3.51	3.55
2442	NASDAQ	OMEX	Mon, Mar 20, 2017	3.76	3.80	3.60	3.68
2441	NASDAQ	OMEX	Fri, Mar 17, 2017	3.90	3.94	3.67	3.73
2440	NASDAQ	OMEX	Thu, Mar 16, 2017	3.69	3.87	3.65	3.83
2439	NASDAQ	OMEX	Wed, Mar 15, 2017	3.67	3.74	3.59	3.69
2438	NASDAQ	OMEX	Tue, Mar 14, 2017	3.71	3.89	3.64	3.72
2437	NASDAQ	OMEX	Mon, Mar 13, 2017	3.42	4.11	3.32	3.70
2436	NASDAQ	OMEX	Fri, Mar 10, 2017	3.41	3.73	3.39	3.44
2435	NASDAQ	OMEX	Thu, Mar 9, 2017	3.34	3.57	3.26	3.40
2434	NASDAQ	OMEX	Wed, Mar 8, 2017	3.48	3.48	3.25	3.35
2433	NASDAQ	OMEX	Tue, Mar 7, 2017	3.58	3.70	3.26	3.26
2432	NASDAQ	OMEX	Mon, Mar 6, 2017	4.01	4.01	3.60	3.61
2431	NASDAQ	OMEX	Fri, Mar 3, 2017	4.06	4.16	3.92	3.93
2430	NASDAQ	OMEX	Thu, Mar 2, 2017	4.03	4.17	4.00	4.12
2429	NASDAQ	OMEX	Wed, Mar 1, 2017	4.10	4.20	3.96	4.04
2428	NASDAQ	OMEX	Tue, Feb 28, 2017	4.17	4.20	4.04	4.07
2427	NASDAQ	OMEX	Mon, Feb 27, 2017	4.05	4.30	4.05	4.19
2426	NASDAQ	OMEX	Fri, Feb 24, 2017	4.00	4.20	4.00	4.10
2425	NASDAQ	OMEX	Thu, Feb 23, 2017	3.94	4.10	3.93	4.00
2424	NASDAQ	OMEX	Wed, Feb 22, 2017	4.08	4.18	4.00	4.06
2423	NASDAQ	OMEX	Tue, Feb 21, 2017	4.00	4.15	3.99	4.12
2422	NASDAQ	OMEX	Fri, Feb 17, 2017	4.18	4.24	4.02	4.17
2421	NASDAQ	OMEX	Thu, Feb 16, 2017	4.18	4.23	4.01	4.15
2420	NASDAQ	OMEX	Wed, Feb 15, 2017	4.38	4.38	3.98	3.99
2419	NASDAQ	OMEX	Tue, Feb 14, 2017	4.23	4.37	4.00	4.21
2418	NASDAQ	OMEX	Mon, Feb 13, 2017	4.37	4.53	4.22	4.26
2417	NASDAQ	OMEX	Fri, Feb 10, 2017	4.34	4.60	4.21	4.31
2416	NASDAQ	OMEX	Thu, Feb 9, 2017	4.22	4.53	4.22	4.33
2415	NASDAQ	OMEX	Wed, Feb 8, 2017	4.63	4.63	4.22	4.45
2414	NASDAQ	OMEX	Tue, Feb 7, 2017	4.86	4.91	4.36	4.39
2413	NASDAQ	OMEX	Mon, Feb 6, 2017	4.85	5.07	4.82	4.82
2412	NASDAQ	OMEX	Fri, Feb 3, 2017	5.18	5.22	4.82	4.84
2411	NASDAQ	OMEX	Thu, Feb 2, 2017	5.26	5.48	5.11	5.22
2410	NASDAQ	OMEX	Wed, Feb 1, 2017	5.43	5.48	4.87	5.31
2409	NASDAQ	OMEX	Tue, Jan 31, 2017	5.59	5.59	5.39	5.40
2408	NASDAQ	OMEX	Mon, Jan 30, 2017	5.55	5.64	5.45	5.56
2407	NASDAQ	OMEX	Fri, Jan 27, 2017	5.65	5.65	5.24	5.59
2406	NASDAQ	OMEX	Thu, Jan 26, 2017	5.42	5.79	5.06	5.67
2405	NASDAQ	OMEX	Wed, Jan 25, 2017	5.00	5.48	5.00	5.35
2404	NASDAQ	OMEX	Tue, Jan 24, 2017	4.97	5.04	4.90	4.91
2403	NASDAQ	OMEX	Mon, Jan 23, 2017	5.12	5.12	4.94	4.95
2402	NASDAQ	OMEX	Fri, Jan 20, 2017	4.94	5.00	4.86	4.93
2401	NASDAQ	OMEX	Thu, Jan 19, 2017	5.25	5.25	4.62	5.01
2400	NASDAQ	OMEX	Wed, Jan 18, 2017	5.38	5.38	5.11	5.24
2399	NASDAQ	OMEX	Tue, Jan 17, 2017	4.91	5.48	4.91	5.34
2398	NASDAQ	OMEX	Fri, Jan 13, 2017	4.57	5.10	4.57	5.07
2397	NASDAQ	OMEX	Thu, Jan 12, 2017	4.07	4.60	4.07	4.57
2396	NASDAQ	OMEX	Wed, Jan 11, 2017	4.10	4.27	3.88	4.15
2395	NASDAQ	OMEX	Tue, Jan 10, 2017	3.82	4.28	3.82	3.97
2394	NASDAQ	OMEX	Mon, Jan 9, 2017	3.79	3.98	3.65	3.93
2393	NASDAQ	OMEX	Fri, Jan 6, 2017	3.75	3.76	3.60	3.71
2392	NASDAQ	OMEX	Thu, Jan 5, 2017	3.77	3.78	3.59	3.63
2391	NASDAQ	OMEX	Wed, Jan 4, 2017	3.46	3.80	3.45	3.78
2390	NASDAQ	OMEX	Tue, Jan 3, 2017	3.52	3.52	3.41	3.45
2389	NASDAQ	OMEX	Fri, Dec 30, 2016	3.49	3.49	3.30	3.42
2388	NASDAQ	OMEX	Thu, Dec 29, 2016	3.21	3.54	3.21	3.47
2387	NASDAQ	OMEX	Wed, Dec 28, 2016	3.40	3.45	3.17	3.24
2386	NASDAQ	OMEX	Tue, Dec 27, 2016	3.49	3.56	3.39	3.47
2385	NASDAQ	OMEX	Fri, Dec 23, 2016	3.53	3.68	3.45	3.59
2384	NASDAQ	OMEX	Thu, Dec 22, 2016	3.43	3.55	3.37	3.51
2383	NASDAQ	OMEX	Wed, Dec 21, 2016	3.43	3.68	3.36	3.39
2382	NASDAQ	OMEX	Tue, Dec 20, 2016	3.38	3.57	3.38	3.47
2381	NASDAQ	OMEX	Mon, Dec 19, 2016	3.30	3.43	3.26	3.36
2380	NASDAQ	OMEX	Fri, Dec 16, 2016	3.16	3.41	3.16	3.29
2379	NASDAQ	OMEX	Thu, Dec 15, 2016	3.42	3.52	3.20	3.20
2378	NASDAQ	OMEX	Wed, Dec 14, 2016	3.45	3.55	3.41	3.43
2377	NASDAQ	OMEX	Tue, Dec 13, 2016	3.40	3.50	3.40	3.49
2376	NASDAQ	OMEX	Mon, Dec 12, 2016	3.36	3.54	3.36	3.45
2375	NASDAQ	OMEX	Fri, Dec 9, 2016	3.37	3.48	3.30	3.32
2374	NASDAQ	OMEX	Thu, Dec 8, 2016	3.35	3.49	3.30	3.40
2373	NASDAQ	OMEX	Wed, Dec 7, 2016	3.30	3.50	3.29	3.35
2372	NASDAQ	OMEX	Tue, Dec 6, 2016	3.39	3.39	3.20	3.33
2371	NASDAQ	OMEX	Mon, Dec 5, 2016	3.53	3.53	3.35	3.36
2370	NASDAQ	OMEX	Fri, Dec 2, 2016	3.78	3.81	3.40	3.53
2369	NASDAQ	OMEX	Thu, Dec 1, 2016	3.93	3.99	3.71	3.77
2368	NASDAQ	OMEX	Wed, Nov 30, 2016	3.86	3.93	3.66	3.92
2367	NASDAQ	OMEX	Tue, Nov 29, 2016	3.96	3.98	3.68	3.92
2366	NASDAQ	OMEX	Mon, Nov 28, 2016	4.03	4.20	3.65	3.99
2365	NASDAQ	OMEX	Fri, Nov 25, 2016	4.33	4.35	4.05	4.05
2364	NASDAQ	OMEX	Wed, Nov 23, 2016	4.27	4.35	4.26	4.33
2363	NASDAQ	OMEX	Tue, Nov 22, 2016	4.39	4.42	4.18	4.21
2362	NASDAQ	OMEX	Mon, Nov 21, 2016	4.51	4.55	4.30	4.39
2361	NASDAQ	OMEX	Fri, Nov 18, 2016	4.57	4.60	4.33	4.53
2360	NASDAQ	OMEX	Thu, Nov 17, 2016	4.65	4.71	4.50	4.60
2359	NASDAQ	OMEX	Wed, Nov 16, 2016	4.57	4.71	4.51	4.57
2358	NASDAQ	OMEX	Tue, Nov 15, 2016	4.60	4.76	4.39	4.47
2357	NASDAQ	OMEX	Mon, Nov 14, 2016	4.28	4.66	4.28	4.56
2356	NASDAQ	OMEX	Fri, Nov 11, 2016	4.22	4.50	4.06	4.34
2355	NASDAQ	OMEX	Thu, Nov 10, 2016	4.35	4.45	4.08	4.17
2354	NASDAQ	OMEX	Wed, Nov 9, 2016	4.15	4.30	4.01	4.20
2353	NASDAQ	OMEX	Tue, Nov 8, 2016	4.10	4.35	4.10	4.35
2352	NASDAQ	OMEX	Mon, Nov 7, 2016	4.25	4.30	4.15	4.19
2351	NASDAQ	OMEX	Fri, Nov 4, 2016	4.37	4.46	4.21	4.23
2350	NASDAQ	OMEX	Thu, Nov 3, 2016	4.22	4.41	4.11	4.41
2349	NASDAQ	OMEX	Wed, Nov 2, 2016	4.28	4.29	4.13	4.25
2348	NASDAQ	OMEX	Tue, Nov 1, 2016	4.43	4.43	4.32	4.32
2347	NASDAQ	OMEX	Mon, Oct 31, 2016	4.46	4.52	4.21	4.36
2346	NASDAQ	OMEX	Fri, Oct 28, 2016	4.34	4.63	4.30	4.46
2345	NASDAQ	OMEX	Thu, Oct 27, 2016	4.75	5.07	4.14	4.37
2344	NASDAQ	OMEX	Wed, Oct 26, 2016	4.65	4.76	4.60	4.76
2343	NASDAQ	OMEX	Tue, Oct 25, 2016	4.60	4.79	4.45	4.65
2342	NASDAQ	OMEX	Mon, Oct 24, 2016	4.25	4.69	4.03	4.54
2341	NASDAQ	OMEX	Fri, Oct 21, 2016	4.12	4.33	4.09	4.26
2340	NASDAQ	OMEX	Thu, Oct 20, 2016	4.25	4.25	4.06	4.19
2339	NASDAQ	OMEX	Wed, Oct 19, 2016	3.97	4.34	3.95	4.13
2338	NASDAQ	OMEX	Tue, Oct 18, 2016	3.97	4.05	3.86	4.02
2337	NASDAQ	OMEX	Mon, Oct 17, 2016	3.58	3.95	3.55	3.82
2336	NASDAQ	OMEX	Fri, Oct 14, 2016	3.64	3.64	3.50	3.59
2335	NASDAQ	OMEX	Thu, Oct 13, 2016	3.65	3.65	3.57	3.63
2334	NASDAQ	OMEX	Wed, Oct 12, 2016	3.69	3.69	3.53	3.65
2333	NASDAQ	OMEX	Tue, Oct 11, 2016	3.65	3.69	3.60	3.65
2332	NASDAQ	OMEX	Mon, Oct 10, 2016	3.59	3.65	3.56	3.64
2331	NASDAQ	OMEX	Fri, Oct 7, 2016	3.58	3.60	3.55	3.60
2330	NASDAQ	OMEX	Thu, Oct 6, 2016	3.59	3.65	3.57	3.58
2329	NASDAQ	OMEX	Wed, Oct 5, 2016	3.50	3.69	3.50	3.59
2328	NASDAQ	OMEX	Tue, Oct 4, 2016	3.50	3.52	3.46	3.50
2327	NASDAQ	OMEX	Mon, Oct 3, 2016	3.54	3.65	3.54	3.55
2326	NASDAQ	OMEX	Fri, Sep 30, 2016	3.50	3.61	3.45	3.59
2325	NASDAQ	OMEX	Thu, Sep 29, 2016	3.57	3.57	3.48	3.48
2324	NASDAQ	OMEX	Wed, Sep 28, 2016	3.56	3.65	3.45	3.50
2323	NASDAQ	OMEX	Tue, Sep 27, 2016	3.59	3.59	3.49	3.54
2322	NASDAQ	OMEX	Mon, Sep 26, 2016	3.62	3.68	3.49	3.54
2321	NASDAQ	OMEX	Fri, Sep 23, 2016	3.51	3.72	3.51	3.67
2320	NASDAQ	OMEX	Thu, Sep 22, 2016	3.48	3.63	3.48	3.55
2319	NASDAQ	OMEX	Wed, Sep 21, 2016	3.60	3.64	3.46	3.46
2318	NASDAQ	OMEX	Tue, Sep 20, 2016	3.56	3.75	3.46	3.46
2317	NASDAQ	OMEX	Mon, Sep 19, 2016	3.50	3.67	3.46	3.46
2316	NASDAQ	OMEX	Fri, Sep 16, 2016	3.48	3.53	3.45	3.48
2315	NASDAQ	OMEX	Thu, Sep 15, 2016	3.61	3.61	3.40	3.48
2314	NASDAQ	OMEX	Wed, Sep 14, 2016	3.55	3.61	3.46	3.55
2313	NASDAQ	OMEX	Tue, Sep 13, 2016	3.50	3.61	3.49	3.52
2312	NASDAQ	OMEX	Mon, Sep 12, 2016	3.61	3.67	3.50	3.53
2311	NASDAQ	OMEX	Fri, Sep 9, 2016	3.56	3.62	3.47	3.60
2310	NASDAQ	OMEX	Thu, Sep 8, 2016	3.52	3.76	3.52	3.55
2309	NASDAQ	OMEX	Wed, Sep 7, 2016	3.66	3.74	3.51	3.51
2308	NASDAQ	OMEX	Tue, Sep 6, 2016	3.75	4.15	3.50	3.79
2307	NASDAQ	OMEX	Fri, Sep 2, 2016	3.28	3.70	3.23	3.43
2306	NASDAQ	OMEX	Thu, Sep 1, 2016	3.31	3.40	3.23	3.25
2305	NASDAQ	OMEX	Wed, Aug 31, 2016	3.36	3.36	3.19	3.27
2304	NASDAQ	OMEX	Tue, Aug 30, 2016	3.43	3.48	3.35	3.36
2303	NASDAQ	OMEX	Mon, Aug 29, 2016	3.40	3.54	3.34	3.45
2302	NASDAQ	OMEX	Fri, Aug 26, 2016	3.42	3.55	3.36	3.37
2301	NASDAQ	OMEX	Thu, Aug 25, 2016	3.50	3.57	3.40	3.43
2300	NASDAQ	OMEX	Wed, Aug 24, 2016	3.64	3.73	3.45	3.53
2299	NASDAQ	OMEX	Tue, Aug 23, 2016	3.45	3.81	3.44	3.67
2298	NASDAQ	OMEX	Mon, Aug 22, 2016	3.31	3.57	3.26	3.45
2297	NASDAQ	OMEX	Fri, Aug 19, 2016	3.36	3.46	3.31	3.40
2296	NASDAQ	OMEX	Thu, Aug 18, 2016	3.36	3.51	3.30	3.35
2295	NASDAQ	OMEX	Wed, Aug 17, 2016	3.51	3.63	3.33	3.35
2294	NASDAQ	OMEX	Tue, Aug 16, 2016	3.45	3.63	3.45	3.53
2293	NASDAQ	OMEX	Mon, Aug 15, 2016	3.41	3.63	3.30	3.42
2292	NASDAQ	OMEX	Fri, Aug 12, 2016	3.43	3.45	3.35	3.41
2291	NASDAQ	OMEX	Thu, Aug 11, 2016	3.60	3.76	3.35	3.45
2290	NASDAQ	OMEX	Wed, Aug 10, 2016	3.70	4.04	3.53	3.55
2289	NASDAQ	OMEX	Tue, Aug 9, 2016	3.75	3.80	3.70	3.76
2288	NASDAQ	OMEX	Mon, Aug 8, 2016	3.77	3.90	3.64	3.74
2287	NASDAQ	OMEX	Fri, Aug 5, 2016	3.65	4.18	3.65	3.76
2286	NASDAQ	OMEX	Thu, Aug 4, 2016	3.66	3.75	3.60	3.68
2285	NASDAQ	OMEX	Wed, Aug 3, 2016	4.30	4.31	3.56	3.80
2284	NASDAQ	OMEX	Tue, Aug 2, 2016	3.03	4.39	3.03	4.39
2283	NASDAQ	OMEX	Mon, Aug 1, 2016	3.03	3.03	2.90	2.96
2282	NASDAQ	OMEX	Fri, Jul 29, 2016	3.04	3.09	2.95	2.95
2281	NASDAQ	OMEX	Thu, Jul 28, 2016	2.87	3.29	2.79	3.04
2280	NASDAQ	OMEX	Wed, Jul 27, 2016	2.81	2.99	2.75	2.92
2279	NASDAQ	OMEX	Tue, Jul 26, 2016	2.83	2.86	2.69	2.81
2278	NASDAQ	OMEX	Mon, Jul 25, 2016	2.93	2.96	2.80	2.83
2277	NASDAQ	OMEX	Fri, Jul 22, 2016	2.86	2.91	2.85	2.86
2276	NASDAQ	OMEX	Thu, Jul 21, 2016	3.01	3.30	2.86	2.92
2275	NASDAQ	OMEX	Wed, Jul 20, 2016	2.91	3.35	2.84	3.10
2274	NASDAQ	OMEX	Tue, Jul 19, 2016	2.80	3.00	2.71	2.87
2273	NASDAQ	OMEX	Mon, Jul 18, 2016	3.15	3.18	2.80	2.80
2272	NASDAQ	OMEX	Fri, Jul 15, 2016	2.68	3.23	2.56	3.05
2271	NASDAQ	OMEX	Thu, Jul 14, 2016	2.22	2.70	2.22	2.69
2270	NASDAQ	OMEX	Wed, Jul 13, 2016	2.27	2.29	2.24	2.28
2269	NASDAQ	OMEX	Tue, Jul 12, 2016	2.24	2.30	2.22	2.28
2268	NASDAQ	OMEX	Mon, Jul 11, 2016	2.22	2.25	2.20	2.20
2267	NASDAQ	OMEX	Fri, Jul 8, 2016	2.15	2.27	2.12	2.24
2266	NASDAQ	OMEX	Thu, Jul 7, 2016	2.15	2.15	2.10	2.12
2265	NASDAQ	OMEX	Wed, Jul 6, 2016	2.02	2.14	2.00	2.11
2264	NASDAQ	OMEX	Tue, Jul 5, 2016	2.06	2.13	2.01	2.02
2263	NASDAQ	OMEX	Fri, Jul 1, 2016	2.06	2.14	2.05	2.10
2262	NASDAQ	OMEX	Thu, Jun 30, 2016	2.12	2.12	1.97	2.02
2261	NASDAQ	OMEX	Wed, Jun 29, 2016	2.04	2.20	2.04	2.10
2260	NASDAQ	OMEX	Tue, Jun 28, 2016	2.05	2.32	2.00	2.01
2259	NASDAQ	OMEX	Mon, Jun 27, 2016	1.91	2.09	1.89	2.00
2258	NASDAQ	OMEX	Fri, Jun 24, 2016	2.26	2.40	2.01	2.06
2257	NASDAQ	OMEX	Thu, Jun 23, 2016	2.24	2.35	2.06	2.25
2256	NASDAQ	OMEX	Wed, Jun 22, 2016	2.33	2.33	2.03	2.25
2255	NASDAQ	OMEX	Tue, Jun 21, 2016	2.29	2.51	2.25	2.30
2254	NASDAQ	OMEX	Mon, Jun 20, 2016	2.14	2.39	2.01	2.23
2253	NASDAQ	OMEX	Fri, Jun 17, 2016	2.03	2.11	1.90	2.10
2252	NASDAQ	OMEX	Thu, Jun 16, 2016	1.88	2.06	1.88	2.00
2251	NASDAQ	OMEX	Wed, Jun 15, 2016	2.01	2.11	1.85	1.85
2250	NASDAQ	OMEX	Tue, Jun 14, 2016	2.05	2.10	2.02	2.03
2249	NASDAQ	OMEX	Mon, Jun 13, 2016	2.12	2.19	2.05	2.09
2248	NASDAQ	OMEX	Fri, Jun 10, 2016	2.14	2.21	2.14	2.16
2247	NASDAQ	OMEX	Thu, Jun 9, 2016	2.26	2.31	2.15	2.23
2246	NASDAQ	OMEX	Wed, Jun 8, 2016	2.36	2.49	2.20	2.31
2245	NASDAQ	OMEX	Tue, Jun 7, 2016	2.49	2.49	2.38	2.39
2244	NASDAQ	OMEX	Mon, Jun 6, 2016	2.53	2.59	2.40	2.45
2243	NASDAQ	OMEX	Fri, Jun 3, 2016	2.50	2.60	2.45	2.56
2242	NASDAQ	OMEX	Thu, Jun 2, 2016	2.53	2.64	2.50	2.52
2241	NASDAQ	OMEX	Wed, Jun 1, 2016	2.62	2.63	2.46	2.56
2240	NASDAQ	OMEX	Tue, May 31, 2016	2.64	2.74	2.56	2.67
2239	NASDAQ	OMEX	Fri, May 27, 2016	2.59	2.78	2.59	2.67
2238	NASDAQ	OMEX	Thu, May 26, 2016	2.58	2.70	2.47	2.68
2237	NASDAQ	OMEX	Wed, May 25, 2016	2.67	2.70	2.53	2.60
2236	NASDAQ	OMEX	Tue, May 24, 2016	2.44	2.67	2.40	2.64
2235	NASDAQ	OMEX	Mon, May 23, 2016	2.51	2.54	2.40	2.46
2234	NASDAQ	OMEX	Fri, May 20, 2016	2.48	2.70	2.35	2.46
2233	NASDAQ	OMEX	Thu, May 19, 2016	2.50	2.50	2.40	2.43
2232	NASDAQ	OMEX	Wed, May 18, 2016	2.40	2.55	2.40	2.48
2231	NASDAQ	OMEX	Tue, May 17, 2016	2.50	2.64	2.40	2.43
2230	NASDAQ	OMEX	Mon, May 16, 2016	2.52	2.52	2.42	2.49
2229	NASDAQ	OMEX	Fri, May 13, 2016	2.66	2.69	2.44	2.51
2228	NASDAQ	OMEX	Thu, May 12, 2016	2.78	2.78	2.55	2.59
2227	NASDAQ	OMEX	Wed, May 11, 2016	2.67	2.73	2.53	2.71
2226	NASDAQ	OMEX	Tue, May 10, 2016	2.50	2.70	2.43	2.62
2225	NASDAQ	OMEX	Mon, May 9, 2016	2.28	2.57	2.22	2.41
2224	NASDAQ	OMEX	Fri, May 6, 2016	2.56	2.59	2.14	2.19
2223	NASDAQ	OMEX	Thu, May 5, 2016	2.65	2.65	2.56	2.56
2222	NASDAQ	OMEX	Wed, May 4, 2016	2.60	2.68	2.60	2.61
2221	NASDAQ	OMEX	Tue, May 3, 2016	2.69	2.70	2.62	2.62
2220	NASDAQ	OMEX	Mon, May 2, 2016	2.83	2.89	2.65	2.71
2219	NASDAQ	OMEX	Fri, Apr 29, 2016	2.77	2.80	2.64	2.80
2218	NASDAQ	OMEX	Thu, Apr 28, 2016	2.54	2.85	2.52	2.74
2217	NASDAQ	OMEX	Wed, Apr 27, 2016	2.56	2.62	2.52	2.55
2216	NASDAQ	OMEX	Tue, Apr 26, 2016	2.54	2.61	2.50	2.58
2215	NASDAQ	OMEX	Mon, Apr 25, 2016	2.82	2.83	2.50	2.50
2214	NASDAQ	OMEX	Fri, Apr 22, 2016	2.90	2.98	2.80	2.81
2213	NASDAQ	OMEX	Thu, Apr 21, 2016	3.06	3.08	2.88	2.88
2212	NASDAQ	OMEX	Wed, Apr 20, 2016	3.15	3.15	3.05	3.06
2211	NASDAQ	OMEX	Tue, Apr 19, 2016	3.18	3.26	3.05	3.11
2210	NASDAQ	OMEX	Mon, Apr 18, 2016	3.04	3.33	3.04	3.18
2209	NASDAQ	OMEX	Fri, Apr 15, 2016	3.18	3.18	3.01	3.08
2208	NASDAQ	OMEX	Thu, Apr 14, 2016	3.39	3.39	3.11	3.17
2207	NASDAQ	OMEX	Wed, Apr 13, 2016	3.29	3.40	3.06	3.39
2206	NASDAQ	OMEX	Tue, Apr 12, 2016	3.45	3.49	3.05	3.25
2205	NASDAQ	OMEX	Mon, Apr 11, 2016	3.38	4.09	3.12	3.45
2204	NASDAQ	OMEX	Fri, Apr 8, 2016	8.75	9.32	8.37	8.37
2203	NASDAQ	OMEX	Thu, Apr 7, 2016	7.82	8.87	7.76	8.68
2202	NASDAQ	OMEX	Wed, Apr 6, 2016	8.21	8.21	7.89	8.04
2201	NASDAQ	OMEX	Tue, Apr 5, 2016	9.05	9.05	9.05	8.30
2200	NASDAQ	OMEX	Mon, Apr 4, 2016	8.68	9.36	8.63	9.05
2199	NASDAQ	OMEX	Fri, Apr 1, 2016	6.67	8.69	6.66	8.24
2198	NASDAQ	OMEX	Thu, Mar 31, 2016	6.25	6.81	6.07	6.30
2197	NASDAQ	OMEX	Wed, Mar 30, 2016	6.43	6.90	6.25	6.30
2196	NASDAQ	OMEX	Tue, Mar 29, 2016	6.52	6.78	6.04	6.54
2195	NASDAQ	OMEX	Mon, Mar 28, 2016	6.76	6.84	6.27	6.44
2194	NASDAQ	OMEX	Thu, Mar 24, 2016	6.26	6.26	6.26	6.41
2193	NASDAQ	OMEX	Wed, Mar 23, 2016	5.65	7.29	5.65	6.26
2192	NASDAQ	OMEX	Tue, Mar 22, 2016	4.98	5.72	4.85	5.56
2191	NASDAQ	OMEX	Mon, Mar 21, 2016	5.18	5.43	5.16	5.18
2190	NASDAQ	OMEX	Fri, Mar 18, 2016	5.07	5.37	4.96	5.32
2189	NASDAQ	OMEX	Thu, Mar 17, 2016	4.96	5.05	4.96	5.01
2188	NASDAQ	OMEX	Wed, Mar 16, 2016	4.95	5.10	4.85	4.94
2187	NASDAQ	OMEX	Tue, Mar 15, 2016	4.97	4.97	4.97	4.95
2186	NASDAQ	OMEX	Mon, Mar 14, 2016	5.28	5.28	4.72	5.08
2185	NASDAQ	OMEX	Fri, Mar 11, 2016	4.75	4.75	4.75	4.93
2184	NASDAQ	OMEX	Thu, Mar 10, 2016	4.96	4.96	4.96	4.75
2183	NASDAQ	OMEX	Wed, Mar 9, 2016	4.90	5.31	4.90	4.80
2182	NASDAQ	OMEX	Tue, Mar 8, 2016	5.09	5.33	4.76	5.31
2181	NASDAQ	OMEX	Mon, Mar 7, 2016	4.71	5.47	4.70	5.31
2180	NASDAQ	OMEX	Fri, Mar 4, 2016	3.54	5.81	3.38	4.50
2179	NASDAQ	OMEX	Thu, Mar 3, 2016	3.14	3.14	3.14	3.41
2178	NASDAQ	OMEX	Wed, Mar 2, 2016	2.96	3.28	2.96	3.05
2177	NASDAQ	OMEX	Tue, Mar 1, 2016	2.60	3.40	2.44	2.55
2176	NASDAQ	OMEX	Mon, Feb 29, 2016	2.60	2.70	2.50	2.55
2175	NASDAQ	OMEX	Fri, Feb 26, 2016	2.47	2.69	2.38	2.55
2174	NASDAQ	OMEX	Thu, Feb 25, 2016	2.43	2.43	2.26	2.43
2173	NASDAQ	OMEX	Wed, Feb 24, 2016	2.34	2.50	2.21	2.42
2172	NASDAQ	OMEX	Tue, Feb 23, 2016	3.01	3.01	2.39	2.41
2171	NASDAQ	OMEX	Mon, Feb 22, 2016	2.45	3.81	2.20	3.07
2170	NASDAQ	OMEX	Fri, Feb 19, 2016	2.76	2.88	2.46	2.52
2169	NASDAQ	OMEX	Thu, Feb 18, 2016	2.64	2.87	2.40	2.70
2168	NASDAQ	OMEX	Wed, Feb 17, 2016	2.47	2.88	2.47	2.60
2167	NASDAQ	OMEX	Tue, Feb 16, 2016	2.61	2.74	2.28	2.58
2166	NASDAQ	OMEX	Fri, Feb 12, 2016	2.34	2.64	2.16	2.62
2165	NASDAQ	OMEX	Thu, Feb 11, 2016	2.20	2.40	1.92	2.28
2164	NASDAQ	OMEX	Wed, Feb 10, 2016	2.70	2.70	2.15	2.46
2163	NASDAQ	OMEX	Tue, Feb 9, 2016	2.42	2.64	1.80	2.64
2162	NASDAQ	OMEX	Mon, Feb 8, 2016	2.64	2.75	2.28	2.58
2161	NASDAQ	OMEX	Fri, Feb 5, 2016	3.00	3.12	2.64	2.70
2160	NASDAQ	OMEX	Thu, Feb 4, 2016	2.90	3.12	2.80	2.99
2159	NASDAQ	OMEX	Wed, Feb 3, 2016	2.99	3.12	2.70	3.02
2158	NASDAQ	OMEX	Tue, Feb 2, 2016	3.24	3.24	2.70	2.88
2157	NASDAQ	OMEX	Mon, Feb 1, 2016	3.00	3.39	3.00	3.23
2156	NASDAQ	OMEX	Fri, Jan 29, 2016	2.90	3.24	2.64	3.21
2155	NASDAQ	OMEX	Thu, Jan 28, 2016	3.00	3.06	2.82	2.94
2154	NASDAQ	OMEX	Wed, Jan 27, 2016	2.93	3.00	2.88	2.99
2153	NASDAQ	OMEX	Tue, Jan 26, 2016	2.82	2.93	2.81	2.88
2152	NASDAQ	OMEX	Mon, Jan 25, 2016	2.88	2.94	2.64	2.76
2151	NASDAQ	OMEX	Fri, Jan 22, 2016	2.88	2.94	2.81	2.94
2150	NASDAQ	OMEX	Thu, Jan 21, 2016	2.87	2.94	2.64	2.76
2149	NASDAQ	OMEX	Wed, Jan 20, 2016	2.78	2.88	2.52	2.87
2148	NASDAQ	OMEX	Tue, Jan 19, 2016	2.52	2.88	2.28	2.85
2147	NASDAQ	OMEX	Fri, Jan 15, 2016	3.00	3.24	2.70	2.71
2146	NASDAQ	OMEX	Thu, Jan 14, 2016	2.88	3.36	2.63	3.01
2145	NASDAQ	OMEX	Wed, Jan 13, 2016	2.87	2.87	2.52	2.87
2144	NASDAQ	OMEX	Tue, Jan 12, 2016	2.68	3.00	2.68	2.83
2143	NASDAQ	OMEX	Mon, Jan 11, 2016	2.76	2.91	2.76	2.79
2142	NASDAQ	OMEX	Fri, Jan 8, 2016	2.64	3.00	2.64	2.72
2141	NASDAQ	OMEX	Thu, Jan 7, 2016	3.00	3.00	2.52	2.64
2140	NASDAQ	OMEX	Wed, Jan 6, 2016	3.24	3.48	2.52	2.83
2139	NASDAQ	OMEX	Tue, Jan 5, 2016	3.24	3.48	3.22	3.24
2138	NASDAQ	OMEX	Mon, Jan 4, 2016	3.01	3.48	3.01	3.24
2137	NASDAQ	OMEX	Thu, Dec 31, 2015	3.07	3.60	2.98	3.24
2136	NASDAQ	OMEX	Wed, Dec 30, 2015	3.13	3.40	2.98	3.18
2135	NASDAQ	OMEX	Tue, Dec 29, 2015	3.46	3.71	3.12	3.36
2134	NASDAQ	OMEX	Mon, Dec 28, 2015	3.22	3.60	3.12	3.36
2133	NASDAQ	OMEX	Thu, Dec 24, 2015	3.06	3.36	2.78	3.11
2132	NASDAQ	OMEX	Wed, Dec 23, 2015	3.35	3.36	2.82	2.98
2131	NASDAQ	OMEX	Tue, Dec 22, 2015	3.24	3.54	3.12	3.12
2130	NASDAQ	OMEX	Mon, Dec 21, 2015	3.66	3.78	3.12	3.27
2129	NASDAQ	OMEX	Fri, Dec 18, 2015	3.96	4.03	3.36	3.72
2128	NASDAQ	OMEX	Thu, Dec 17, 2015	4.07	4.20	3.36	3.72
2127	NASDAQ	OMEX	Wed, Dec 16, 2015	3.46	4.21	3.36	3.96
2126	NASDAQ	OMEX	Tue, Dec 15, 2015	3.36	3.55	3.12	3.35
2125	NASDAQ	OMEX	Mon, Dec 14, 2015	3.50	3.84	3.25	3.48
2124	NASDAQ	OMEX	Fri, Dec 11, 2015	3.72	3.83	3.49	3.50
2123	NASDAQ	OMEX	Thu, Dec 10, 2015	3.60	3.77	3.49	3.77
2122	NASDAQ	OMEX	Wed, Dec 9, 2015	3.63	3.84	3.42	3.72
2121	NASDAQ	OMEX	Tue, Dec 8, 2015	3.42	3.90	3.42	3.72
2120	NASDAQ	OMEX	Mon, Dec 7, 2015	3.73	3.92	3.48	3.61
2119	NASDAQ	OMEX	Fri, Dec 4, 2015	3.79	3.96	3.60	3.72
2118	NASDAQ	OMEX	Thu, Dec 3, 2015	4.02	4.19	3.72	3.72
2117	NASDAQ	OMEX	Wed, Dec 2, 2015	3.84	4.19	3.79	4.02
2116	NASDAQ	OMEX	Tue, Dec 1, 2015	3.84	4.08	3.62	3.96
2115	NASDAQ	OMEX	Mon, Nov 30, 2015	4.20	4.20	3.60	3.60
2114	NASDAQ	OMEX	Fri, Nov 27, 2015	3.79	3.95	3.60	3.60
2113	NASDAQ	OMEX	Wed, Nov 25, 2015	3.91	3.91	3.48	3.68
2112	NASDAQ	OMEX	Tue, Nov 24, 2015	3.36	4.08	3.36	3.84
2111	NASDAQ	OMEX	Mon, Nov 23, 2015	3.60	3.72	3.48	3.49
2110	NASDAQ	OMEX	Fri, Nov 20, 2015	3.95	4.08	3.60	3.60
2109	NASDAQ	OMEX	Thu, Nov 19, 2015	3.84	3.96	3.66	3.72
2108	NASDAQ	OMEX	Wed, Nov 18, 2015	3.90	3.96	3.73	3.84
2107	NASDAQ	OMEX	Tue, Nov 17, 2015	3.91	4.20	3.60	3.96
2106	NASDAQ	OMEX	Mon, Nov 16, 2015	4.20	4.44	3.62	3.85
2105	NASDAQ	OMEX	Fri, Nov 13, 2015	4.08	4.29	3.84	3.96
2104	NASDAQ	OMEX	Thu, Nov 12, 2015	4.32	4.32	4.08	4.19
2103	NASDAQ	OMEX	Wed, Nov 11, 2015	4.48	4.92	3.64	3.78
2102	NASDAQ	OMEX	Tue, Nov 10, 2015	4.82	5.02	4.32	4.68
2101	NASDAQ	OMEX	Mon, Nov 9, 2015	5.04	5.16	4.59	4.73
2100	NASDAQ	OMEX	Fri, Nov 6, 2015	5.16	5.23	4.92	5.10
2099	NASDAQ	OMEX	Thu, Nov 5, 2015	4.78	5.02	4.68	4.92
2098	NASDAQ	OMEX	Wed, Nov 4, 2015	4.92	5.04	4.80	4.80
2097	NASDAQ	OMEX	Tue, Nov 3, 2015	4.87	5.28	4.80	4.92
2096	NASDAQ	OMEX	Mon, Nov 2, 2015	5.16	5.16	4.68	4.80
2095	NASDAQ	OMEX	Fri, Oct 30, 2015	4.98	5.23	4.80	5.04
2094	NASDAQ	OMEX	Thu, Oct 29, 2015	5.16	5.49	4.86	5.07
2093	NASDAQ	OMEX	Wed, Oct 28, 2015	5.76	6.29	4.68	5.14
2092	NASDAQ	OMEX	Tue, Oct 27, 2015	6.48	6.60	5.40	5.71
2091	NASDAQ	OMEX	Mon, Oct 26, 2015	6.72	6.82	6.14	6.36
2090	NASDAQ	OMEX	Fri, Oct 23, 2015	6.84	6.96	6.24	6.66
2089	NASDAQ	OMEX	Thu, Oct 22, 2015	6.86	7.08	6.48	6.48
2088	NASDAQ	OMEX	Wed, Oct 21, 2015	6.88	7.20	6.48	6.96
2087	NASDAQ	OMEX	Tue, Oct 20, 2015	6.24	7.19	6.03	6.90
2086	NASDAQ	OMEX	Mon, Oct 19, 2015	5.93	7.80	5.57	6.63
2085	NASDAQ	OMEX	Fri, Oct 16, 2015	5.02	7.20	4.91	5.28
2084	NASDAQ	OMEX	Thu, Oct 15, 2015	4.68	4.91	4.59	4.87
2083	NASDAQ	OMEX	Wed, Oct 14, 2015	4.68	4.86	4.56	4.56
2082	NASDAQ	OMEX	Tue, Oct 13, 2015	4.44	5.04	4.38	4.92
2081	NASDAQ	OMEX	Mon, Oct 12, 2015	4.34	4.44	4.08	4.44
2080	NASDAQ	OMEX	Fri, Oct 9, 2015	4.52	4.56	4.10	4.44
2079	NASDAQ	OMEX	Thu, Oct 8, 2015	4.32	4.56	3.84	4.44
2078	NASDAQ	OMEX	Wed, Oct 7, 2015	4.44	4.56	4.21	4.26
2077	NASDAQ	OMEX	Tue, Oct 6, 2015	4.32	4.67	4.02	4.44
2076	NASDAQ	OMEX	Mon, Oct 5, 2015	4.45	4.68	3.96	4.50
2075	NASDAQ	OMEX	Fri, Oct 2, 2015	4.20	4.56	3.96	4.56
2074	NASDAQ	OMEX	Thu, Oct 1, 2015	4.34	4.34	4.06	4.28
2073	NASDAQ	OMEX	Wed, Sep 30, 2015	4.31	4.44	3.91	4.32
2072	NASDAQ	OMEX	Tue, Sep 29, 2015	4.07	4.32	3.96	4.30
2071	NASDAQ	OMEX	Mon, Sep 28, 2015	3.86	4.20	3.72	4.07
2070	NASDAQ	OMEX	Fri, Sep 25, 2015	4.13	4.44	3.84	4.08
2069	NASDAQ	OMEX	Thu, Sep 24, 2015	4.68	4.68	3.96	4.09
2068	NASDAQ	OMEX	Wed, Sep 23, 2015	4.19	4.80	3.75	4.09
2067	NASDAQ	OMEX	Tue, Sep 22, 2015	4.22	4.55	3.84	4.14
2066	NASDAQ	OMEX	Mon, Sep 21, 2015	4.70	4.80	4.08	4.20
2065	NASDAQ	OMEX	Fri, Sep 18, 2015	4.20	4.80	4.08	4.80
2064	NASDAQ	OMEX	Thu, Sep 17, 2015	5.04	5.04	4.08	4.08
2063	NASDAQ	OMEX	Wed, Sep 16, 2015	4.70	5.04	4.42	4.68
2062	NASDAQ	OMEX	Tue, Sep 15, 2015	4.68	5.16	4.45	5.08
2061	NASDAQ	OMEX	Mon, Sep 14, 2015	4.20	4.56	3.28	4.49
2060	NASDAQ	OMEX	Fri, Sep 11, 2015	3.84	4.19	3.72	4.19
2059	NASDAQ	OMEX	Thu, Sep 10, 2015	3.91	4.08	3.71	3.82
2058	NASDAQ	OMEX	Wed, Sep 9, 2015	3.72	4.18	3.72	3.84
2057	NASDAQ	OMEX	Tue, Sep 8, 2015	3.78	3.96	3.72	3.84
2056	NASDAQ	OMEX	Fri, Sep 4, 2015	3.48	3.78	3.36	3.66
2055	NASDAQ	OMEX	Thu, Sep 3, 2015	3.43	3.60	3.24	3.47
2054	NASDAQ	OMEX	Wed, Sep 2, 2015	3.48	3.60	3.29	3.36
2053	NASDAQ	OMEX	Tue, Sep 1, 2015	3.18	3.66	3.18	3.41
2052	NASDAQ	OMEX	Mon, Aug 31, 2015	3.54	3.72	3.16	3.38
2051	NASDAQ	OMEX	Fri, Aug 28, 2015	3.37	3.70	3.10	3.49
2050	NASDAQ	OMEX	Thu, Aug 27, 2015	3.83	3.83	3.24	3.42
2049	NASDAQ	OMEX	Wed, Aug 26, 2015	3.71	3.96	3.30	3.72
2048	NASDAQ	OMEX	Tue, Aug 25, 2015	4.20	4.20	3.61	3.61
2047	NASDAQ	OMEX	Mon, Aug 24, 2015	4.18	4.18	3.50	3.82
2046	NASDAQ	OMEX	Fri, Aug 21, 2015	4.19	4.20	3.60	4.09
2045	NASDAQ	OMEX	Thu, Aug 20, 2015	4.02	4.19	3.84	4.18
2044	NASDAQ	OMEX	Wed, Aug 19, 2015	4.20	4.56	3.84	3.92
2043	NASDAQ	OMEX	Tue, Aug 18, 2015	4.56	4.67	4.08	4.21
2042	NASDAQ	OMEX	Mon, Aug 17, 2015	4.34	4.44	4.32	4.32
2041	NASDAQ	OMEX	Fri, Aug 14, 2015	4.35	4.66	4.34	4.46
2040	NASDAQ	OMEX	Thu, Aug 13, 2015	4.35	4.67	4.35	4.35
2039	NASDAQ	OMEX	Wed, Aug 12, 2015	4.38	4.68	4.38	4.38
2038	NASDAQ	OMEX	Tue, Aug 11, 2015	4.68	4.80	4.35	4.35
2037	NASDAQ	OMEX	Mon, Aug 10, 2015	4.03	4.94	4.03	4.64
2036	NASDAQ	OMEX	Fri, Aug 7, 2015	4.44	4.79	3.60	4.03
2035	NASDAQ	OMEX	Thu, Aug 6, 2015	4.68	4.68	4.20	4.20
2034	NASDAQ	OMEX	Wed, Aug 5, 2015	4.80	4.93	4.56	4.66
2033	NASDAQ	OMEX	Tue, Aug 4, 2015	4.89	4.97	4.57	4.75
2032	NASDAQ	OMEX	Mon, Aug 3, 2015	4.78	4.92	4.62	4.65
2031	NASDAQ	OMEX	Fri, Jul 31, 2015	4.51	5.02	4.44	4.84
2030	NASDAQ	OMEX	Thu, Jul 30, 2015	5.02	5.03	4.36	4.50
2029	NASDAQ	OMEX	Wed, Jul 29, 2015	4.44	5.04	4.21	5.04
2028	NASDAQ	OMEX	Tue, Jul 28, 2015	4.44	4.79	4.20	4.42
2027	NASDAQ	OMEX	Mon, Jul 27, 2015	3.96	4.56	3.96	4.54
2026	NASDAQ	OMEX	Fri, Jul 24, 2015	4.51	5.04	3.96	4.20
2025	NASDAQ	OMEX	Thu, Jul 23, 2015	4.61	4.68	4.44	4.66
2024	NASDAQ	OMEX	Wed, Jul 22, 2015	4.32	5.01	4.32	4.56
2023	NASDAQ	OMEX	Tue, Jul 21, 2015	4.93	5.04	4.68	4.91
2022	NASDAQ	OMEX	Mon, Jul 20, 2015	5.08	5.28	4.94	5.04
2021	NASDAQ	OMEX	Fri, Jul 17, 2015	5.28	5.28	4.92	5.25
2020	NASDAQ	OMEX	Thu, Jul 16, 2015	5.39	5.44	5.22	5.28
2019	NASDAQ	OMEX	Wed, Jul 15, 2015	5.16	5.50	5.14	5.36
2018	NASDAQ	OMEX	Tue, Jul 14, 2015	5.43	5.52	4.92	5.23
2017	NASDAQ	OMEX	Mon, Jul 13, 2015	5.16	5.45	5.16	5.45
2016	NASDAQ	OMEX	Fri, Jul 10, 2015	5.12	5.28	4.80	5.18
2015	NASDAQ	OMEX	Thu, Jul 9, 2015	5.14	5.52	4.93	4.93
2014	NASDAQ	OMEX	Wed, Jul 8, 2015	5.33	5.52	5.03	5.04
2013	NASDAQ	OMEX	Tue, Jul 7, 2015	5.58	5.58	5.28	5.29
2012	NASDAQ	OMEX	Mon, Jul 6, 2015	5.40	5.88	5.28	5.49
2011	NASDAQ	OMEX	Thu, Jul 2, 2015	5.52	5.52	5.28	5.34
2010	NASDAQ	OMEX	Wed, Jul 1, 2015	5.52	5.88	5.40	5.41
2009	NASDAQ	OMEX	Tue, Jun 30, 2015	5.58	5.76	5.28	5.64
2008	NASDAQ	OMEX	Mon, Jun 29, 2015	5.16	5.70	5.16	5.57
2007	NASDAQ	OMEX	Fri, Jun 26, 2015	6.00	6.20	4.92	4.92
2006	NASDAQ	OMEX	Thu, Jun 25, 2015	6.16	6.36	5.88	5.91
2005	NASDAQ	OMEX	Wed, Jun 24, 2015	6.34	6.30	6.12	6.24
2004	NASDAQ	OMEX	Tue, Jun 23, 2015	6.46	6.58	6.23	6.36
2003	NASDAQ	OMEX	Mon, Jun 22, 2015	7.08	7.19	6.12	6.48
2002	NASDAQ	OMEX	Fri, Jun 19, 2015	6.47	7.20	6.42	7.08
2001	NASDAQ	OMEX	Thu, Jun 18, 2015	6.36	6.57	6.27	6.53
2000	NASDAQ	OMEX	Wed, Jun 17, 2015	6.36	6.46	6.24	6.36
1999	NASDAQ	OMEX	Tue, Jun 16, 2015	6.25	6.60	6.25	6.55
1998	NASDAQ	OMEX	Mon, Jun 15, 2015	6.48	6.84	6.24	6.26
1997	NASDAQ	OMEX	Fri, Jun 12, 2015	6.84	6.90	6.36	6.85
1996	NASDAQ	OMEX	Thu, Jun 11, 2015	6.96	7.26	6.84	6.91
1995	NASDAQ	OMEX	Wed, Jun 10, 2015	6.84	7.06	6.66	6.84
1994	NASDAQ	OMEX	Tue, Jun 9, 2015	7.48	7.56	6.60	6.61
1993	NASDAQ	OMEX	Mon, Jun 8, 2015	7.32	7.43	7.09	7.38
1992	NASDAQ	OMEX	Fri, Jun 5, 2015	7.08	7.32	6.60	7.08
1991	NASDAQ	OMEX	Thu, Jun 4, 2015	6.96	7.32	6.88	7.02
1990	NASDAQ	OMEX	Wed, Jun 3, 2015	6.96	7.37	6.36	6.87
1989	NASDAQ	OMEX	Tue, Jun 2, 2015	6.00	6.96	6.00	6.54
1988	NASDAQ	OMEX	Mon, Jun 1, 2015	5.52	6.00	5.35	5.87
1987	NASDAQ	OMEX	Fri, May 29, 2015	5.20	5.61	4.83	5.31
1986	NASDAQ	OMEX	Thu, May 28, 2015	5.28	5.76	4.80	5.04
1985	NASDAQ	OMEX	Wed, May 27, 2015	5.76	6.13	5.35	5.35
1984	NASDAQ	OMEX	Tue, May 26, 2015	6.00	6.36	5.65	5.76
1983	NASDAQ	OMEX	Fri, May 22, 2015	6.18	6.60	5.87	5.88
1982	NASDAQ	OMEX	Thu, May 21, 2015	6.36	6.60	6.12	6.12
1981	NASDAQ	OMEX	Wed, May 20, 2015	6.36	6.76	6.12	6.44
1980	NASDAQ	OMEX	Tue, May 19, 2015	6.48	6.90	6.24	6.32
1979	NASDAQ	OMEX	Mon, May 18, 2015	6.96	7.08	6.72	6.84
1978	NASDAQ	OMEX	Fri, May 15, 2015	6.72	7.12	6.60	6.90
1977	NASDAQ	OMEX	Thu, May 14, 2015	7.23	7.14	6.28	6.72
1976	NASDAQ	OMEX	Wed, May 13, 2015	7.43	7.50	7.08	7.20
1975	NASDAQ	OMEX	Tue, May 12, 2015	7.44	7.56	6.72	7.44
1974	NASDAQ	OMEX	Mon, May 11, 2015	7.44	7.68	6.60	7.44
1973	NASDAQ	OMEX	Fri, May 8, 2015	7.32	7.74	7.20	7.56
1972	NASDAQ	OMEX	Thu, May 7, 2015	7.92	7.92	7.20	7.56
1971	NASDAQ	OMEX	Wed, May 6, 2015	7.49	8.02	7.45	7.76
1970	NASDAQ	OMEX	Tue, May 5, 2015	7.68	7.93	7.44	7.44
1969	NASDAQ	OMEX	Mon, May 4, 2015	8.04	8.16	7.80	7.92
1968	NASDAQ	OMEX	Fri, May 1, 2015	8.28	8.28	7.80	7.80
1967	NASDAQ	OMEX	Thu, Apr 30, 2015	7.92	8.20	7.80	7.80
1966	NASDAQ	OMEX	Wed, Apr 29, 2015	7.69	8.40	7.68	7.80
1965	NASDAQ	OMEX	Tue, Apr 28, 2015	7.80	8.16	7.68	7.80
1964	NASDAQ	OMEX	Mon, Apr 27, 2015	8.04	8.40	7.80	7.80
1963	NASDAQ	OMEX	Fri, Apr 24, 2015	8.40	8.40	8.07	8.21
1962	NASDAQ	OMEX	Thu, Apr 23, 2015	8.04	8.40	7.92	8.16
1961	NASDAQ	OMEX	Wed, Apr 22, 2015	7.82	8.40	7.82	8.37
1960	NASDAQ	OMEX	Tue, Apr 21, 2015	8.40	8.52	7.80	7.81
1959	NASDAQ	OMEX	Mon, Apr 20, 2015	8.52	8.53	8.17	8.34
1958	NASDAQ	OMEX	Fri, Apr 17, 2015	8.52	8.64	8.10	8.26
1957	NASDAQ	OMEX	Thu, Apr 16, 2015	8.76	8.76	8.28	8.39
1956	NASDAQ	OMEX	Wed, Apr 15, 2015	8.76	8.93	8.08	8.64
1955	NASDAQ	OMEX	Tue, Apr 14, 2015	8.28	8.88	8.23	8.75
1954	NASDAQ	OMEX	Mon, Apr 13, 2015	8.76	8.76	7.92	8.22
1953	NASDAQ	OMEX	Fri, Apr 10, 2015	8.76	9.12	8.28	8.63
1952	NASDAQ	OMEX	Thu, Apr 9, 2015	9.12	9.12	8.64	9.00
1951	NASDAQ	OMEX	Wed, Apr 8, 2015	9.24	9.24	8.97	9.00
1950	NASDAQ	OMEX	Tue, Apr 7, 2015	8.64	9.24	8.64	9.12
1949	NASDAQ	OMEX	Mon, Apr 6, 2015	8.64	8.87	8.40	8.81
1948	NASDAQ	OMEX	Thu, Apr 2, 2015	8.16	8.59	8.16	8.40
1947	NASDAQ	OMEX	Wed, Apr 1, 2015	8.16	8.41	8.05	8.29
1946	NASDAQ	OMEX	Tue, Mar 31, 2015	8.28	8.40	8.16	8.40
1945	NASDAQ	OMEX	Mon, Mar 30, 2015	8.28	8.99	8.16	8.16
1944	NASDAQ	OMEX	Fri, Mar 27, 2015	8.40	8.76	8.16	8.40
1943	NASDAQ	OMEX	Thu, Mar 26, 2015	8.64	9.00	8.16	8.64
1942	NASDAQ	OMEX	Wed, Mar 25, 2015	8.52	9.00	7.80	8.16
1941	NASDAQ	OMEX	Tue, Mar 24, 2015	9.13	9.24	8.16	8.40
1940	NASDAQ	OMEX	Mon, Mar 23, 2015	8.90	9.24	8.64	9.12
1939	NASDAQ	OMEX	Fri, Mar 20, 2015	7.80	9.00	7.44	8.94
1938	NASDAQ	OMEX	Thu, Mar 19, 2015	6.96	7.80	6.96	7.80
1937	NASDAQ	OMEX	Wed, Mar 18, 2015	6.96	7.44	6.12	7.20
1936	NASDAQ	OMEX	Tue, Mar 17, 2015	7.20	7.20	6.13	6.57
1935	NASDAQ	OMEX	Mon, Mar 16, 2015	7.82	9.36	6.64	6.72
1934	NASDAQ	OMEX	Fri, Mar 13, 2015	7.44	7.68	6.73	7.34
1933	NASDAQ	OMEX	Thu, Mar 12, 2015	7.80	7.80	7.13	7.44
1932	NASDAQ	OMEX	Wed, Mar 11, 2015	6.73	7.55	6.73	7.54
1931	NASDAQ	OMEX	Tue, Mar 10, 2015	7.32	7.68	6.84	7.08
1930	NASDAQ	OMEX	Mon, Mar 9, 2015	6.84	7.20	6.72	7.20
1929	NASDAQ	OMEX	Fri, Mar 6, 2015	7.08	7.18	6.60	6.62
1928	NASDAQ	OMEX	Thu, Mar 5, 2015	7.32	7.78	6.84	7.08
1927	NASDAQ	OMEX	Wed, Mar 4, 2015	7.80	7.80	7.20	7.22
1926	NASDAQ	OMEX	Tue, Mar 3, 2015	7.56	8.00	7.41	7.68
1925	NASDAQ	OMEX	Mon, Mar 2, 2015	8.64	8.88	8.16	8.16
1924	NASDAQ	OMEX	Fri, Feb 27, 2015	8.52	8.64	7.98	8.38
1923	NASDAQ	OMEX	Thu, Feb 26, 2015	7.44	9.00	6.96	9.00
1922	NASDAQ	OMEX	Wed, Feb 25, 2015	7.08	7.49	7.08	7.42
1921	NASDAQ	OMEX	Tue, Feb 24, 2015	8.16	8.28	7.08	7.08
1920	NASDAQ	OMEX	Mon, Feb 23, 2015	8.64	9.22	7.88	8.04
1919	NASDAQ	OMEX	Fri, Feb 20, 2015	9.24	9.48	8.52	8.99
1918	NASDAQ	OMEX	Thu, Feb 19, 2015	9.12	9.36	8.94	9.12
1917	NASDAQ	OMEX	Wed, Feb 18, 2015	9.60	9.60	8.83	9.12
1916	NASDAQ	OMEX	Tue, Feb 17, 2015	9.60	10.01	9.01	9.30
1915	NASDAQ	OMEX	Fri, Feb 13, 2015	8.88	9.84	8.76	9.48
1914	NASDAQ	OMEX	Thu, Feb 12, 2015	8.16	9.09	8.16	9.00
1913	NASDAQ	OMEX	Wed, Feb 11, 2015	8.52	8.64	6.72	8.16
1912	NASDAQ	OMEX	Tue, Feb 10, 2015	9.60	9.84	8.64	8.76
1911	NASDAQ	OMEX	Mon, Feb 9, 2015	10.32	10.40	9.12	9.48
1910	NASDAQ	OMEX	Fri, Feb 6, 2015	10.56	10.80	10.08	10.18
1909	NASDAQ	OMEX	Thu, Feb 5, 2015	11.28	11.28	10.50	10.59
1908	NASDAQ	OMEX	Wed, Feb 4, 2015	11.04	11.40	10.92	11.12
1907	NASDAQ	OMEX	Tue, Feb 3, 2015	10.80	11.35	10.68	11.04
1906	NASDAQ	OMEX	Mon, Feb 2, 2015	11.88	11.88	10.47	10.71
1905	NASDAQ	OMEX	Fri, Jan 30, 2015	11.04	11.99	10.80	11.88
1904	NASDAQ	OMEX	Thu, Jan 29, 2015	11.40	11.64	11.04	11.09
1903	NASDAQ	OMEX	Wed, Jan 28, 2015	10.80	11.49	10.80	11.40
1902	NASDAQ	OMEX	Tue, Jan 27, 2015	10.92	11.52	10.86	10.98
1901	NASDAQ	OMEX	Mon, Jan 26, 2015	9.96	11.43	9.96	11.43
1900	NASDAQ	OMEX	Fri, Jan 23, 2015	10.20	10.92	9.96	10.32
1899	NASDAQ	OMEX	Thu, Jan 22, 2015	11.16	11.28	9.96	10.32
1898	NASDAQ	OMEX	Wed, Jan 21, 2015	11.76	11.76	11.04	11.04
1897	NASDAQ	OMEX	Tue, Jan 20, 2015	11.76	11.76	10.94	11.36
1896	NASDAQ	OMEX	Fri, Jan 16, 2015	11.28	12.00	11.28	11.58
1895	NASDAQ	OMEX	Thu, Jan 15, 2015	11.89	12.12	11.16	11.28
1894	NASDAQ	OMEX	Wed, Jan 14, 2015	12.12	12.24	11.76	11.76
1893	NASDAQ	OMEX	Tue, Jan 13, 2015	11.77	12.24	11.76	12.24
1892	NASDAQ	OMEX	Mon, Jan 12, 2015	12.24	12.48	11.76	12.00
1891	NASDAQ	OMEX	Fri, Jan 9, 2015	12.48	12.48	12.00	12.24
1890	NASDAQ	OMEX	Thu, Jan 8, 2015	12.12	12.60	11.77	12.60
1889	NASDAQ	OMEX	Wed, Jan 7, 2015	11.88	12.12	11.66	11.88
1888	NASDAQ	OMEX	Tue, Jan 6, 2015	12.24	12.24	11.29	11.64
1887	NASDAQ	OMEX	Mon, Jan 5, 2015	12.48	12.84	11.53	12.12
1886	NASDAQ	OMEX	Fri, Jan 2, 2015	11.40	12.48	10.92	12.48
1885	NASDAQ	OMEX	Wed, Dec 31, 2014	11.04	11.18	10.68	11.16
1884	NASDAQ	OMEX	Tue, Dec 30, 2014	10.44	11.18	10.44	10.92
1883	NASDAQ	OMEX	Mon, Dec 29, 2014	11.28	11.40	10.32	10.80
1882	NASDAQ	OMEX	Fri, Dec 26, 2014	11.76	12.00	10.81	11.10
1881	NASDAQ	OMEX	Wed, Dec 24, 2014	11.52	12.00	11.52	11.88
1880	NASDAQ	OMEX	Tue, Dec 23, 2014	12.00	12.12	11.40	11.64
1879	NASDAQ	OMEX	Mon, Dec 22, 2014	12.12	12.48	11.76	12.00
1878	NASDAQ	OMEX	Fri, Dec 19, 2014	12.24	12.60	12.12	12.12
1877	NASDAQ	OMEX	Thu, Dec 18, 2014	12.60	12.84	12.12	12.36
1876	NASDAQ	OMEX	Wed, Dec 17, 2014	12.60	13.20	12.12	12.24
1875	NASDAQ	OMEX	Tue, Dec 16, 2014	11.64	12.96	11.58	12.72
1874	NASDAQ	OMEX	Mon, Dec 15, 2014	12.24	12.48	11.68	11.88
1873	NASDAQ	OMEX	Fri, Dec 12, 2014	12.12	12.36	11.76	12.00
1872	NASDAQ	OMEX	Thu, Dec 11, 2014	12.00	12.24	11.52	12.24
1871	NASDAQ	OMEX	Wed, Dec 10, 2014	11.64	12.24	11.40	11.40
1870	NASDAQ	OMEX	Tue, Dec 9, 2014	11.76	12.48	11.04	11.64
1869	NASDAQ	OMEX	Mon, Dec 8, 2014	12.84	13.08	11.52	11.76
1868	NASDAQ	OMEX	Fri, Dec 5, 2014	13.08	13.32	12.72	13.20
1867	NASDAQ	OMEX	Thu, Dec 4, 2014	13.08	13.44	12.84	12.96
1866	NASDAQ	OMEX	Wed, Dec 3, 2014	13.20	13.32	12.84	12.96
1865	NASDAQ	OMEX	Tue, Dec 2, 2014	13.80	13.80	12.48	13.44
1864	NASDAQ	OMEX	Mon, Dec 1, 2014	14.04	14.04	13.20	13.56
1863	NASDAQ	OMEX	Fri, Nov 28, 2014	13.92	14.40	13.44	14.16
1862	NASDAQ	OMEX	Wed, Nov 26, 2014	13.92	14.28	13.56	13.80
1861	NASDAQ	OMEX	Tue, Nov 25, 2014	14.04	14.40	13.92	13.92
1860	NASDAQ	OMEX	Mon, Nov 24, 2014	13.80	14.64	13.68	14.16
1859	NASDAQ	OMEX	Fri, Nov 21, 2014	13.56	14.75	13.44	13.80
1858	NASDAQ	OMEX	Thu, Nov 20, 2014	13.56	14.04	13.56	13.92
1857	NASDAQ	OMEX	Wed, Nov 19, 2014	13.68	14.28	13.68	13.68
1856	NASDAQ	OMEX	Tue, Nov 18, 2014	13.32	14.28	13.55	13.68
1855	NASDAQ	OMEX	Mon, Nov 17, 2014	13.32	14.28	13.32	13.44
1854	NASDAQ	OMEX	Fri, Nov 14, 2014	13.80	13.92	13.20	13.44
1853	NASDAQ	OMEX	Thu, Nov 13, 2014	14.52	16.32	14.52	15.30
1852	NASDAQ	OMEX	Wed, Nov 12, 2014	15.60	15.72	14.64	15.12
1851	NASDAQ	OMEX	Tue, Nov 11, 2014	15.36	16.68	13.68	15.60
1850	NASDAQ	OMEX	Mon, Nov 10, 2014	14.40	15.36	14.40	15.12
1849	NASDAQ	OMEX	Fri, Nov 7, 2014	13.68	14.40	13.68	14.16
1848	NASDAQ	OMEX	Thu, Nov 6, 2014	14.76	14.76	13.56	13.92
1847	NASDAQ	OMEX	Wed, Nov 5, 2014	14.64	14.88	14.16	14.52
1846	NASDAQ	OMEX	Tue, Nov 4, 2014	13.92	14.88	13.92	14.64
1845	NASDAQ	OMEX	Mon, Nov 3, 2014	14.16	14.28	13.08	14.16
1844	NASDAQ	OMEX	Fri, Oct 31, 2014	14.16	14.40	13.56	14.16
1843	NASDAQ	OMEX	Thu, Oct 30, 2014	15.12	15.24	13.56	14.16
1842	NASDAQ	OMEX	Wed, Oct 29, 2014	15.60	16.08	15.00	15.12
1841	NASDAQ	OMEX	Tue, Oct 28, 2014	15.60	16.08	14.64	15.48
1840	NASDAQ	OMEX	Mon, Oct 27, 2014	12.84	15.24	12.84	15.00
1839	NASDAQ	OMEX	Fri, Oct 24, 2014	13.20	14.64	12.12	12.60
1838	NASDAQ	OMEX	Thu, Oct 23, 2014	11.88	12.24	11.40	11.41
1837	NASDAQ	OMEX	Wed, Oct 22, 2014	11.88	11.88	11.28	11.76
1836	NASDAQ	OMEX	Tue, Oct 21, 2014	11.04	13.20	11.04	11.76
1835	NASDAQ	OMEX	Mon, Oct 20, 2014	11.16	11.40	10.92	11.28
1834	NASDAQ	OMEX	Fri, Oct 17, 2014	11.64	11.64	10.68	10.89
1833	NASDAQ	OMEX	Thu, Oct 16, 2014	11.04	11.76	11.04	11.52
1832	NASDAQ	OMEX	Wed, Oct 15, 2014	10.44	11.40	10.32	11.28
1831	NASDAQ	OMEX	Tue, Oct 14, 2014	10.92	11.39	10.44	10.56
1830	NASDAQ	OMEX	Mon, Oct 13, 2014	10.92	11.28	10.80	11.04
1829	NASDAQ	OMEX	Fri, Oct 10, 2014	10.44	11.14	10.20	11.04
1828	NASDAQ	OMEX	Thu, Oct 9, 2014	11.64	11.74	10.45	10.55
1827	NASDAQ	OMEX	Wed, Oct 8, 2014	11.40	11.86	11.28	11.58
1826	NASDAQ	OMEX	Tue, Oct 7, 2014	11.52	11.64	11.16	11.40
1825	NASDAQ	OMEX	Mon, Oct 6, 2014	11.99	12.00	11.28	11.56
1824	NASDAQ	OMEX	Fri, Oct 3, 2014	12.12	12.36	11.82	12.12
1823	NASDAQ	OMEX	Thu, Oct 2, 2014	10.92	13.20	10.80	12.12
1822	NASDAQ	OMEX	Wed, Oct 1, 2014	10.80	11.52	10.56	10.92
1821	NASDAQ	OMEX	Tue, Sep 30, 2014	11.40	11.40	10.56	10.92
1820	NASDAQ	OMEX	Mon, Sep 29, 2014	10.56	11.04	10.44	10.74
1819	NASDAQ	OMEX	Fri, Sep 26, 2014	10.68	11.04	10.32	10.80
1818	NASDAQ	OMEX	Thu, Sep 25, 2014	11.76	11.76	10.56	10.68
1817	NASDAQ	OMEX	Wed, Sep 24, 2014	10.92	11.28	10.68	11.04
1816	NASDAQ	OMEX	Tue, Sep 23, 2014	10.80	11.22	10.34	10.80
1815	NASDAQ	OMEX	Mon, Sep 22, 2014	11.28	11.76	10.68	10.80
1814	NASDAQ	OMEX	Fri, Sep 19, 2014	10.56	12.12	10.20	11.04
1813	NASDAQ	OMEX	Thu, Sep 18, 2014	10.32	11.28	10.20	10.45
1812	NASDAQ	OMEX	Wed, Sep 17, 2014	11.04	11.94	10.44	10.44
1811	NASDAQ	OMEX	Tue, Sep 16, 2014	13.08	13.32	10.80	10.84
1810	NASDAQ	OMEX	Mon, Sep 15, 2014	13.44	13.56	13.20	13.32
1809	NASDAQ	OMEX	Fri, Sep 12, 2014	13.56	13.80	13.20	13.32
1808	NASDAQ	OMEX	Thu, Sep 11, 2014	13.20	13.80	13.08	13.56
1807	NASDAQ	OMEX	Wed, Sep 10, 2014	13.44	13.68	12.96	13.56
1806	NASDAQ	OMEX	Tue, Sep 9, 2014	14.04	14.16	13.32	13.32
1805	NASDAQ	OMEX	Mon, Sep 8, 2014	13.32	13.92	13.26	13.56
1804	NASDAQ	OMEX	Fri, Sep 5, 2014	13.92	13.92	13.20	13.56
1803	NASDAQ	OMEX	Thu, Sep 4, 2014	14.04	14.16	13.80	13.92
1802	NASDAQ	OMEX	Wed, Sep 3, 2014	14.64	14.64	13.80	13.80
1801	NASDAQ	OMEX	Tue, Sep 2, 2014	13.92	14.58	13.80	14.40
1800	NASDAQ	OMEX	Fri, Aug 29, 2014	13.44	14.04	13.44	13.68
1799	NASDAQ	OMEX	Thu, Aug 28, 2014	13.44	13.73	13.44	13.56
1798	NASDAQ	OMEX	Wed, Aug 27, 2014	13.56	13.92	13.08	13.83
1797	NASDAQ	OMEX	Tue, Aug 26, 2014	13.44	13.56	12.96	13.56
1796	NASDAQ	OMEX	Mon, Aug 25, 2014	13.80	13.80	13.20	13.44
1795	NASDAQ	OMEX	Fri, Aug 22, 2014	13.80	13.90	13.32	13.68
1794	NASDAQ	OMEX	Thu, Aug 21, 2014	14.16	14.40	13.68	13.68
1793	NASDAQ	OMEX	Wed, Aug 20, 2014	14.16	14.64	13.92	14.16
1792	NASDAQ	OMEX	Tue, Aug 19, 2014	14.04	14.52	13.80	14.16
1791	NASDAQ	OMEX	Mon, Aug 18, 2014	14.76	15.00	13.80	14.04
1790	NASDAQ	OMEX	Fri, Aug 15, 2014	15.12	15.60	14.28	14.52
1789	NASDAQ	OMEX	Thu, Aug 14, 2014	15.00	15.28	14.64	14.88
1788	NASDAQ	OMEX	Wed, Aug 13, 2014	15.24	15.60	14.94	15.24
1787	NASDAQ	OMEX	Tue, Aug 12, 2014	15.00	16.80	14.88	15.36
1786	NASDAQ	OMEX	Mon, Aug 11, 2014	14.04	14.76	13.80	13.80
1785	NASDAQ	OMEX	Fri, Aug 8, 2014	12.96	13.92	12.96	13.68
1784	NASDAQ	OMEX	Thu, Aug 7, 2014	13.68	13.80	12.90	13.08
1783	NASDAQ	OMEX	Wed, Aug 6, 2014	12.84	13.80	12.60	13.56
1782	NASDAQ	OMEX	Tue, Aug 5, 2014	13.80	14.14	12.72	12.84
1781	NASDAQ	OMEX	Mon, Aug 4, 2014	14.40	14.64	13.44	13.80
1780	NASDAQ	OMEX	Fri, Aug 1, 2014	14.40	14.76	13.80	14.16
1779	NASDAQ	OMEX	Thu, Jul 31, 2014	14.76	14.76	13.92	14.52
1778	NASDAQ	OMEX	Wed, Jul 30, 2014	15.60	16.08	14.52	14.88
1777	NASDAQ	OMEX	Tue, Jul 29, 2014	14.64	15.60	14.64	15.24
1776	NASDAQ	OMEX	Mon, Jul 28, 2014	15.36	15.60	14.40	14.76
1775	NASDAQ	OMEX	Fri, Jul 25, 2014	15.24	15.96	15.12	15.60
1774	NASDAQ	OMEX	Thu, Jul 24, 2014	15.84	16.08	14.88	15.36
1773	NASDAQ	OMEX	Wed, Jul 23, 2014	17.16	17.26	15.96	15.96
1772	NASDAQ	OMEX	Tue, Jul 22, 2014	17.28	17.40	16.80	16.92
1771	NASDAQ	OMEX	Mon, Jul 21, 2014	17.28	17.76	16.68	17.04
1770	NASDAQ	OMEX	Fri, Jul 18, 2014	17.76	19.08	17.22	17.52
1769	NASDAQ	OMEX	Thu, Jul 17, 2014	17.76	18.12	16.44	16.68
1768	NASDAQ	OMEX	Wed, Jul 16, 2014	18.24	18.60	17.64	17.76
1767	NASDAQ	OMEX	Tue, Jul 15, 2014	18.96	19.68	18.24	18.24
1766	NASDAQ	OMEX	Mon, Jul 14, 2014	18.60	19.20	18.24	18.96
1765	NASDAQ	OMEX	Fri, Jul 11, 2014	18.48	18.72	17.64	18.60
1764	NASDAQ	OMEX	Thu, Jul 10, 2014	18.72	18.96	16.92	18.48
1763	NASDAQ	OMEX	Wed, Jul 9, 2014	19.20	19.20	18.84	19.02
1762	NASDAQ	OMEX	Tue, Jul 8, 2014	20.16	20.16	18.72	19.32
1761	NASDAQ	OMEX	Mon, Jul 7, 2014	20.88	22.20	19.32	20.16
1760	NASDAQ	OMEX	Thu, Jul 3, 2014	20.40	20.88	20.40	20.64
1759	NASDAQ	OMEX	Wed, Jul 2, 2014	20.16	21.24	19.92	20.40
1758	NASDAQ	OMEX	Tue, Jul 1, 2014	20.16	20.88	19.68	19.80
1757	NASDAQ	OMEX	Mon, Jun 30, 2014	19.20	21.24	18.84	20.16
1756	NASDAQ	OMEX	Fri, Jun 27, 2014	18.00	19.20	17.88	19.20
1755	NASDAQ	OMEX	Thu, Jun 26, 2014	18.24	18.60	18.00	18.24
1754	NASDAQ	OMEX	Wed, Jun 25, 2014	18.12	18.72	18.00	18.36
1753	NASDAQ	OMEX	Tue, Jun 24, 2014	19.20	19.80	18.24	18.36
1752	NASDAQ	OMEX	Mon, Jun 23, 2014	19.56	21.12	19.20	19.20
1751	NASDAQ	OMEX	Fri, Jun 20, 2014	20.04	20.04	19.20	19.56
1750	NASDAQ	OMEX	Thu, Jun 19, 2014	19.20	19.92	18.96	19.68
1749	NASDAQ	OMEX	Wed, Jun 18, 2014	18.24	20.28	18.24	19.20
1748	NASDAQ	OMEX	Tue, Jun 17, 2014	18.00	18.24	17.76	18.24
1747	NASDAQ	OMEX	Mon, Jun 16, 2014	18.24	18.48	17.64	18.12
1746	NASDAQ	OMEX	Fri, Jun 13, 2014	17.64	18.48	17.40	18.12
1745	NASDAQ	OMEX	Thu, Jun 12, 2014	17.88	18.00	17.28	17.52
1744	NASDAQ	OMEX	Wed, Jun 11, 2014	18.00	18.48	17.76	17.76
1743	NASDAQ	OMEX	Tue, Jun 10, 2014	18.24	18.48	18.00	18.12
1742	NASDAQ	OMEX	Mon, Jun 9, 2014	17.76	18.48	17.64	18.24
1741	NASDAQ	OMEX	Fri, Jun 6, 2014	18.00	19.56	17.16	17.64
1740	NASDAQ	OMEX	Thu, Jun 5, 2014	18.00	18.12	16.80	17.28
1739	NASDAQ	OMEX	Wed, Jun 4, 2014	14.76	18.84	14.16	18.12
1738	NASDAQ	OMEX	Tue, Jun 3, 2014	15.60	16.68	15.00	15.12
1737	NASDAQ	OMEX	Mon, Jun 2, 2014	16.68	16.68	15.36	15.72
1736	NASDAQ	OMEX	Fri, May 30, 2014	16.44	16.80	16.26	16.56
1735	NASDAQ	OMEX	Thu, May 29, 2014	16.92	17.16	16.20	16.44
1734	NASDAQ	OMEX	Wed, May 28, 2014	18.36	18.36	16.44	16.80
1733	NASDAQ	OMEX	Tue, May 27, 2014	18.00	18.36	17.76	18.12
1732	NASDAQ	OMEX	Fri, May 23, 2014	17.64	17.88	17.28	17.76
1731	NASDAQ	OMEX	Thu, May 22, 2014	18.24	18.24	17.40	17.52
1730	NASDAQ	OMEX	Wed, May 21, 2014	18.36	18.36	17.16	18.00
1729	NASDAQ	OMEX	Tue, May 20, 2014	19.20	19.32	17.64	18.48
1728	NASDAQ	OMEX	Mon, May 19, 2014	19.80	20.04	17.88	19.08
1727	NASDAQ	OMEX	Fri, May 16, 2014	19.44	19.44	18.12	19.32
1726	NASDAQ	OMEX	Thu, May 15, 2014	19.32	20.04	17.28	19.32
1725	NASDAQ	OMEX	Wed, May 14, 2014	20.52	21.12	19.20	19.32
1724	NASDAQ	OMEX	Tue, May 13, 2014	24.12	25.20	19.44	19.92
1723	NASDAQ	OMEX	Mon, May 12, 2014	24.96	26.64	24.84	26.40
1722	NASDAQ	OMEX	Fri, May 9, 2014	24.24	25.20	24.24	24.72
1721	NASDAQ	OMEX	Thu, May 8, 2014	25.56	25.80	24.36	24.36
1720	NASDAQ	OMEX	Wed, May 7, 2014	26.40	26.76	25.08	25.26
1719	NASDAQ	OMEX	Tue, May 6, 2014	28.20	28.32	26.16	26.28
1718	NASDAQ	OMEX	Mon, May 5, 2014	27.00	27.36	25.92	27.24
1717	NASDAQ	OMEX	Fri, May 2, 2014	25.20	25.56	24.72	25.32
1716	NASDAQ	OMEX	Thu, May 1, 2014	26.40	27.12	24.48	24.96
1715	NASDAQ	OMEX	Wed, Apr 30, 2014	24.48	26.99	23.52	26.28
1714	NASDAQ	OMEX	Tue, Apr 29, 2014	24.12	24.84	23.58	24.36
1713	NASDAQ	OMEX	Mon, Apr 28, 2014	24.84	25.31	23.76	23.88
1712	NASDAQ	OMEX	Fri, Apr 25, 2014	25.80	25.80	24.60	24.60
1711	NASDAQ	OMEX	Thu, Apr 24, 2014	25.56	26.40	24.60	26.04
1710	NASDAQ	OMEX	Wed, Apr 23, 2014	25.92	26.52	25.44	25.56
1709	NASDAQ	OMEX	Tue, Apr 22, 2014	26.64	27.00	25.44	25.80
1708	NASDAQ	OMEX	Mon, Apr 21, 2014	26.40	27.00	25.80	26.40
1707	NASDAQ	OMEX	Thu, Apr 17, 2014	25.56	26.88	25.32	26.16
1706	NASDAQ	OMEX	Wed, Apr 16, 2014	25.56	26.21	24.84	25.56
1705	NASDAQ	OMEX	Tue, Apr 15, 2014	24.12	25.56	23.52	25.32
1704	NASDAQ	OMEX	Mon, Apr 14, 2014	24.48	24.72	23.88	24.00
1703	NASDAQ	OMEX	Fri, Apr 11, 2014	24.24	24.60	23.88	24.12
1702	NASDAQ	OMEX	Thu, Apr 10, 2014	24.96	25.26	24.24	24.24
1701	NASDAQ	OMEX	Wed, Apr 9, 2014	24.72	25.92	24.60	24.84
1700	NASDAQ	OMEX	Tue, Apr 8, 2014	24.60	25.08	24.12	24.48
1699	NASDAQ	OMEX	Mon, Apr 7, 2014	24.60	25.20	24.00	24.48
1698	NASDAQ	OMEX	Fri, Apr 4, 2014	25.92	26.04	24.24	24.60
1697	NASDAQ	OMEX	Thu, Apr 3, 2014	26.52	26.88	25.32	25.56
1696	NASDAQ	OMEX	Wed, Apr 2, 2014	26.88	27.60	25.74	26.40
1695	NASDAQ	OMEX	Tue, Apr 1, 2014	27.48	27.96	26.64	27.00
1694	NASDAQ	OMEX	Mon, Mar 31, 2014	27.00	27.96	26.64	27.48
1693	NASDAQ	OMEX	Fri, Mar 28, 2014	27.60	28.32	27.12	27.36
1692	NASDAQ	OMEX	Thu, Mar 27, 2014	28.08	28.80	26.76	27.72
1691	NASDAQ	OMEX	Wed, Mar 26, 2014	28.68	28.92	27.96	28.20
1690	NASDAQ	OMEX	Tue, Mar 25, 2014	29.76	29.88	28.56	28.56
1689	NASDAQ	OMEX	Mon, Mar 24, 2014	30.24	30.60	28.20	29.40
1688	NASDAQ	OMEX	Fri, Mar 21, 2014	29.88	31.89	29.52	30.12
1687	NASDAQ	OMEX	Thu, Mar 20, 2014	29.16	29.88	28.92	29.64
1686	NASDAQ	OMEX	Wed, Mar 19, 2014	29.40	30.00	28.92	29.04
1685	NASDAQ	OMEX	Tue, Mar 18, 2014	28.80	30.24	28.44	29.52
1684	NASDAQ	OMEX	Mon, Mar 17, 2014	29.16	30.24	28.32	28.80
1683	NASDAQ	OMEX	Fri, Mar 14, 2014	28.68	29.74	28.44	28.92
1682	NASDAQ	OMEX	Thu, Mar 13, 2014	29.88	29.88	28.56	28.68
1681	NASDAQ	OMEX	Wed, Mar 12, 2014	30.00	30.36	28.80	29.88
1680	NASDAQ	OMEX	Tue, Mar 11, 2014	29.64	32.88	29.04	29.76
1679	NASDAQ	OMEX	Mon, Mar 10, 2014	29.40	29.52	27.72	28.80
1678	NASDAQ	OMEX	Fri, Mar 7, 2014	30.24	30.60	28.80	29.28
1677	NASDAQ	OMEX	Thu, Mar 6, 2014	28.20	30.60	27.72	29.40
1676	NASDAQ	OMEX	Wed, Mar 5, 2014	28.32	28.32	27.36	28.08
1675	NASDAQ	OMEX	Tue, Mar 4, 2014	27.84	28.80	27.48	28.20
1674	NASDAQ	OMEX	Mon, Mar 3, 2014	27.12	29.40	26.64	27.60
1673	NASDAQ	OMEX	Fri, Feb 28, 2014	26.52	26.88	25.80	26.28
1672	NASDAQ	OMEX	Thu, Feb 27, 2014	25.44	26.52	24.96	26.40
1671	NASDAQ	OMEX	Wed, Feb 26, 2014	25.20	25.80	24.24	25.44
1670	NASDAQ	OMEX	Tue, Feb 25, 2014	24.00	25.92	23.52	24.84
1669	NASDAQ	OMEX	Mon, Feb 24, 2014	22.80	24.00	22.44	24.00
1668	NASDAQ	OMEX	Fri, Feb 21, 2014	22.44	23.52	21.72	23.04
1667	NASDAQ	OMEX	Thu, Feb 20, 2014	21.84	22.56	21.60	22.20
1666	NASDAQ	OMEX	Wed, Feb 19, 2014	22.20	22.92	21.60	21.72
1665	NASDAQ	OMEX	Tue, Feb 18, 2014	23.16	23.40	22.20	22.32
1664	NASDAQ	OMEX	Fri, Feb 14, 2014	22.44	23.04	22.20	22.92
1663	NASDAQ	OMEX	Thu, Feb 13, 2014	22.32	23.28	22.20	22.68
1662	NASDAQ	OMEX	Wed, Feb 12, 2014	23.28	23.58	22.20	22.56
1661	NASDAQ	OMEX	Tue, Feb 11, 2014	21.96	23.88	21.84	23.28
1660	NASDAQ	OMEX	Mon, Feb 10, 2014	20.76	22.44	20.64	22.08
1659	NASDAQ	OMEX	Fri, Feb 7, 2014	21.48	22.08	20.90	21.12
1658	NASDAQ	OMEX	Thu, Feb 6, 2014	22.08	22.68	21.00	21.24
1657	NASDAQ	OMEX	Wed, Feb 5, 2014	22.32	23.64	21.84	22.08
1656	NASDAQ	OMEX	Tue, Feb 4, 2014	22.80	23.76	21.96	22.44
1655	NASDAQ	OMEX	Mon, Feb 3, 2014	23.40	24.24	22.26	22.44
1654	NASDAQ	OMEX	Fri, Jan 31, 2014	23.40	24.00	23.04	23.28
1653	NASDAQ	OMEX	Thu, Jan 30, 2014	23.76	24.60	23.64	24.00
1652	NASDAQ	OMEX	Wed, Jan 29, 2014	23.88	24.00	23.16	23.28
1651	NASDAQ	OMEX	Tue, Jan 28, 2014	24.96	25.56	24.12	24.24
1650	NASDAQ	OMEX	Mon, Jan 27, 2014	24.72	25.80	23.16	25.20
1649	NASDAQ	OMEX	Fri, Jan 24, 2014	25.20	25.68	23.76	24.48
1648	NASDAQ	OMEX	Thu, Jan 23, 2014	23.40	25.68	23.40	25.56
1647	NASDAQ	OMEX	Wed, Jan 22, 2014	23.04	23.94	22.92	23.64
1646	NASDAQ	OMEX	Tue, Jan 21, 2014	22.56	23.52	21.96	23.16
1645	NASDAQ	OMEX	Fri, Jan 17, 2014	22.56	22.68	21.96	22.20
1644	NASDAQ	OMEX	Thu, Jan 16, 2014	22.68	23.28	22.20	22.44
1643	NASDAQ	OMEX	Wed, Jan 15, 2014	21.72	22.92	21.60	22.56
1642	NASDAQ	OMEX	Tue, Jan 14, 2014	22.20	23.16	21.60	21.84
1641	NASDAQ	OMEX	Mon, Jan 13, 2014	23.04	23.52	21.84	22.20
1640	NASDAQ	OMEX	Fri, Jan 10, 2014	23.40	23.88	22.80	23.04
1639	NASDAQ	OMEX	Thu, Jan 9, 2014	23.64	24.47	23.16	23.34
1638	NASDAQ	OMEX	Wed, Jan 8, 2014	23.28	24.00	22.56	23.64
1637	NASDAQ	OMEX	Tue, Jan 7, 2014	23.76	24.18	23.04	23.28
1636	NASDAQ	OMEX	Mon, Jan 6, 2014	25.56	25.80	23.52	23.76
1635	NASDAQ	OMEX	Fri, Jan 3, 2014	23.52	24.96	22.92	24.72
1634	NASDAQ	OMEX	Thu, Jan 2, 2014	24.48	24.48	23.28	23.40
1633	NASDAQ	OMEX	Tue, Dec 31, 2013	25.20	25.44	23.52	24.24
1632	NASDAQ	OMEX	Mon, Dec 30, 2013	25.20	25.80	24.36	25.32
1631	NASDAQ	OMEX	Fri, Dec 27, 2013	25.08	25.56	24.60	25.32
1630	NASDAQ	OMEX	Thu, Dec 26, 2013	26.04	26.40	24.36	24.96
1629	NASDAQ	OMEX	Tue, Dec 24, 2013	25.32	26.10	25.08	26.04
1628	NASDAQ	OMEX	Mon, Dec 23, 2013	25.20	25.44	24.72	25.44
1627	NASDAQ	OMEX	Fri, Dec 20, 2013	25.32	25.56	24.72	25.08
1626	NASDAQ	OMEX	Thu, Dec 19, 2013	24.36	25.44	24.24	25.20
1625	NASDAQ	OMEX	Wed, Dec 18, 2013	24.60	24.72	23.52	24.60
1624	NASDAQ	OMEX	Tue, Dec 17, 2013	21.96	25.32	21.60	24.84
1623	NASDAQ	OMEX	Mon, Dec 16, 2013	21.96	22.44	21.48	22.20
1622	NASDAQ	OMEX	Fri, Dec 13, 2013	21.84	22.08	21.24	21.84
1621	NASDAQ	OMEX	Thu, Dec 12, 2013	21.72	22.44	21.12	21.60
1620	NASDAQ	OMEX	Wed, Dec 11, 2013	22.68	22.68	20.88	21.60
1619	NASDAQ	OMEX	Tue, Dec 10, 2013	20.88	23.04	20.76	22.80
1618	NASDAQ	OMEX	Mon, Dec 9, 2013	21.24	22.32	20.58	21.00
1617	NASDAQ	OMEX	Fri, Dec 6, 2013	22.80	22.80	21.12	21.36
1616	NASDAQ	OMEX	Thu, Dec 5, 2013	23.40	23.40	21.60	22.44
1615	NASDAQ	OMEX	Wed, Dec 4, 2013	23.64	24.00	22.80	23.40
1614	NASDAQ	OMEX	Tue, Dec 3, 2013	23.64	24.24	23.64	23.76
1613	NASDAQ	OMEX	Mon, Dec 2, 2013	24.24	24.84	23.52	23.88
1612	NASDAQ	OMEX	Fri, Nov 29, 2013	24.36	24.72	23.70	24.60
1611	NASDAQ	OMEX	Wed, Nov 27, 2013	24.84	25.08	23.40	24.00
1610	NASDAQ	OMEX	Tue, Nov 26, 2013	24.60	25.08	23.28	24.24
1609	NASDAQ	OMEX	Mon, Nov 25, 2013	25.20	25.44	24.60	24.84
1608	NASDAQ	OMEX	Fri, Nov 22, 2013	25.44	25.44	24.24	25.20
1607	NASDAQ	OMEX	Thu, Nov 21, 2013	24.24	25.56	24.24	25.38
1606	NASDAQ	OMEX	Wed, Nov 20, 2013	24.84	25.08	24.12	24.12
1605	NASDAQ	OMEX	Tue, Nov 19, 2013	26.28	26.64	24.72	24.84
1604	NASDAQ	OMEX	Mon, Nov 18, 2013	26.52	27.54	26.16	26.40
1603	NASDAQ	OMEX	Fri, Nov 15, 2013	25.68	26.28	23.40	26.28
1602	NASDAQ	OMEX	Thu, Nov 14, 2013	25.56	26.52	25.44	25.68
1601	NASDAQ	OMEX	Wed, Nov 13, 2013	26.64	27.00	25.44	25.68
1600	NASDAQ	OMEX	Tue, Nov 12, 2013	27.48	27.54	25.56	25.92
1599	NASDAQ	OMEX	Mon, Nov 11, 2013	26.64	27.48	25.80	27.36
1598	NASDAQ	OMEX	Fri, Nov 8, 2013	24.84	26.76	24.84	26.76
1597	NASDAQ	OMEX	Thu, Nov 7, 2013	26.16	27.06	22.08	24.96
1596	NASDAQ	OMEX	Wed, Nov 6, 2013	29.64	29.88	26.04	26.04
1595	NASDAQ	OMEX	Tue, Nov 5, 2013	29.16	29.64	27.24	28.32
1594	NASDAQ	OMEX	Mon, Nov 4, 2013	27.24	29.04	26.88	28.44
1593	NASDAQ	OMEX	Fri, Nov 1, 2013	27.84	29.28	25.92	27.48
1592	NASDAQ	OMEX	Thu, Oct 31, 2013	34.08	34.08	22.56	25.92
1591	NASDAQ	OMEX	Wed, Oct 30, 2013	35.64	35.64	33.90	34.08
1590	NASDAQ	OMEX	Tue, Oct 29, 2013	34.20	35.64	34.12	35.52
1589	NASDAQ	OMEX	Mon, Oct 28, 2013	36.84	37.20	33.84	34.32
1588	NASDAQ	OMEX	Fri, Oct 25, 2013	36.60	37.44	36.00	36.72
1587	NASDAQ	OMEX	Thu, Oct 24, 2013	36.12	38.16	35.88	36.48
1586	NASDAQ	OMEX	Wed, Oct 23, 2013	34.80	38.16	34.20	36.12
1585	NASDAQ	OMEX	Tue, Oct 22, 2013	32.52	35.76	32.16	35.16
1584	NASDAQ	OMEX	Mon, Oct 21, 2013	32.64	32.76	30.96	31.56
1583	NASDAQ	OMEX	Fri, Oct 18, 2013	32.40	33.96	31.80	32.52
1582	NASDAQ	OMEX	Thu, Oct 17, 2013	32.04	32.64	31.56	31.92
1581	NASDAQ	OMEX	Wed, Oct 16, 2013	31.92	33.00	31.74	32.28
1580	NASDAQ	OMEX	Tue, Oct 15, 2013	31.92	32.40	31.44	31.68
1579	NASDAQ	OMEX	Mon, Oct 14, 2013	32.16	32.28	31.38	32.16
1578	NASDAQ	OMEX	Fri, Oct 11, 2013	32.04	33.00	31.56	32.52
1577	NASDAQ	OMEX	Thu, Oct 10, 2013	31.92	32.52	31.32	32.04
1576	NASDAQ	OMEX	Wed, Oct 9, 2013	33.72	33.72	31.32	31.56
1575	NASDAQ	OMEX	Tue, Oct 8, 2013	34.80	34.92	32.88	33.24
1574	NASDAQ	OMEX	Mon, Oct 7, 2013	35.64	35.88	34.80	34.80
1573	NASDAQ	OMEX	Fri, Oct 4, 2013	34.32	35.88	34.24	35.76
1572	NASDAQ	OMEX	Thu, Oct 3, 2013	34.92	34.98	33.96	34.44
1571	NASDAQ	OMEX	Wed, Oct 2, 2013	34.92	36.24	34.80	35.04
1570	NASDAQ	OMEX	Tue, Oct 1, 2013	36.00	36.00	34.92	35.16
1569	NASDAQ	OMEX	Mon, Sep 30, 2013	35.40	36.24	34.98	36.00
1568	NASDAQ	OMEX	Fri, Sep 27, 2013	36.48	36.95	35.64	35.76
1567	NASDAQ	OMEX	Thu, Sep 26, 2013	37.08	37.68	36.12	36.84
1566	NASDAQ	OMEX	Wed, Sep 25, 2013	37.68	37.93	36.60	37.08
1565	NASDAQ	OMEX	Tue, Sep 24, 2013	36.84	37.92	36.48	37.56
1564	NASDAQ	OMEX	Mon, Sep 23, 2013	35.64	37.32	35.40	37.02
1563	NASDAQ	OMEX	Fri, Sep 20, 2013	35.28	36.36	34.80	36.36
1562	NASDAQ	OMEX	Thu, Sep 19, 2013	35.40	36.24	34.92	35.40
1561	NASDAQ	OMEX	Wed, Sep 18, 2013	34.80	36.00	33.84	35.52
1560	NASDAQ	OMEX	Tue, Sep 17, 2013	34.20	34.80	33.84	34.80
1559	NASDAQ	OMEX	Mon, Sep 16, 2013	34.68	34.92	34.32	34.44
1558	NASDAQ	OMEX	Fri, Sep 13, 2013	34.56	34.92	34.08	34.32
1557	NASDAQ	OMEX	Thu, Sep 12, 2013	36.00	36.36	34.56	34.56
1556	NASDAQ	OMEX	Wed, Sep 11, 2013	36.00	36.84	35.76	36.24
1555	NASDAQ	OMEX	Tue, Sep 10, 2013	36.00	37.08	36.00	36.12
1554	NASDAQ	OMEX	Mon, Sep 9, 2013	36.12	36.60	35.28	36.36
1553	NASDAQ	OMEX	Fri, Sep 6, 2013	34.20	37.08	34.20	36.24
1552	NASDAQ	OMEX	Thu, Sep 5, 2013	34.68	34.68	34.20	34.56
1551	NASDAQ	OMEX	Wed, Sep 4, 2013	33.72	34.80	32.76	34.68
1550	NASDAQ	OMEX	Tue, Sep 3, 2013	34.80	35.52	33.72	33.96
1549	NASDAQ	OMEX	Fri, Aug 30, 2013	35.16	35.28	34.20	34.68
1548	NASDAQ	OMEX	Thu, Aug 29, 2013	35.16	35.76	34.68	34.92
1547	NASDAQ	OMEX	Wed, Aug 28, 2013	35.28	36.00	35.04	35.10
1546	NASDAQ	OMEX	Tue, Aug 27, 2013	35.64	36.00	34.66	35.28
1545	NASDAQ	OMEX	Mon, Aug 26, 2013	35.76	36.24	35.40	36.00
1544	NASDAQ	OMEX	Fri, Aug 23, 2013	35.52	36.24	35.52	35.64
1543	NASDAQ	OMEX	Thu, Aug 22, 2013	36.00	36.48	35.52	35.76
1542	NASDAQ	OMEX	Wed, Aug 21, 2013	35.88	36.36	35.16	36.00
1541	NASDAQ	OMEX	Tue, Aug 20, 2013	35.40	36.12	34.68	36.12
1540	NASDAQ	OMEX	Mon, Aug 19, 2013	35.76	36.48	35.40	35.40
1539	NASDAQ	OMEX	Fri, Aug 16, 2013	36.12	36.84	35.76	36.00
1538	NASDAQ	OMEX	Thu, Aug 15, 2013	38.76	39.60	35.40	36.12
1537	NASDAQ	OMEX	Wed, Aug 14, 2013	40.20	40.68	39.00	39.96
1536	NASDAQ	OMEX	Tue, Aug 13, 2013	40.80	40.80	39.96	40.08
1535	NASDAQ	OMEX	Mon, Aug 12, 2013	41.40	41.88	40.08	40.32
1534	NASDAQ	OMEX	Fri, Aug 9, 2013	42.24	42.84	41.52	41.52
1533	NASDAQ	OMEX	Thu, Aug 8, 2013	43.80	43.80	42.42	42.60
1532	NASDAQ	OMEX	Wed, Aug 7, 2013	42.84	43.68	41.52	43.56
1531	NASDAQ	OMEX	Tue, Aug 6, 2013	42.96	43.20	42.12	42.96
1530	NASDAQ	OMEX	Mon, Aug 5, 2013	43.20	43.32	42.60	43.32
1529	NASDAQ	OMEX	Fri, Aug 2, 2013	42.84	43.08	42.36	42.60
1528	NASDAQ	OMEX	Thu, Aug 1, 2013	42.84	43.44	42.60	43.32
1527	NASDAQ	OMEX	Wed, Jul 31, 2013	42.72	42.96	41.88	42.60
1526	NASDAQ	OMEX	Tue, Jul 30, 2013	43.92	43.92	42.12	42.72
1525	NASDAQ	OMEX	Mon, Jul 29, 2013	41.76	44.40	41.64	43.56
1524	NASDAQ	OMEX	Fri, Jul 26, 2013	41.40	42.36	40.92	41.52
1523	NASDAQ	OMEX	Thu, Jul 25, 2013	39.96	41.64	39.60	41.28
1522	NASDAQ	OMEX	Wed, Jul 24, 2013	41.52	41.88	39.72	39.96
1521	NASDAQ	OMEX	Tue, Jul 23, 2013	40.56	40.80	39.48	40.44
1520	NASDAQ	OMEX	Mon, Jul 22, 2013	41.88	42.66	38.52	40.20
1519	NASDAQ	OMEX	Fri, Jul 19, 2013	40.44	41.88	40.20	41.52
1518	NASDAQ	OMEX	Thu, Jul 18, 2013	40.92	41.04	39.84	40.20
1517	NASDAQ	OMEX	Wed, Jul 17, 2013	40.44	40.56	39.00	40.08
1516	NASDAQ	OMEX	Tue, Jul 16, 2013	37.56	40.80	37.56	40.20
1515	NASDAQ	OMEX	Mon, Jul 15, 2013	36.60	37.80	36.24	37.56
1514	NASDAQ	OMEX	Fri, Jul 12, 2013	36.12	36.84	36.12	36.72
1513	NASDAQ	OMEX	Thu, Jul 11, 2013	37.08	37.08	36.12	36.24
1512	NASDAQ	OMEX	Wed, Jul 10, 2013	36.60	36.96	36.36	36.60
1511	NASDAQ	OMEX	Tue, Jul 9, 2013	36.60	36.96	36.24	36.84
1510	NASDAQ	OMEX	Mon, Jul 8, 2013	37.08	37.08	35.64	36.48
1509	NASDAQ	OMEX	Fri, Jul 5, 2013	38.16	38.16	36.00	36.48
1508	NASDAQ	OMEX	Wed, Jul 3, 2013	36.84	37.32	36.12	37.32
1507	NASDAQ	OMEX	Tue, Jul 2, 2013	36.72	36.90	36.12	36.72
1506	NASDAQ	OMEX	Mon, Jul 1, 2013	35.64	37.80	34.92	36.84
1505	NASDAQ	OMEX	Fri, Jun 28, 2013	36.24	36.60	35.40	35.52
1504	NASDAQ	OMEX	Thu, Jun 27, 2013	35.88	36.36	35.40	36.24
1503	NASDAQ	OMEX	Wed, Jun 26, 2013	36.60	36.72	35.28	35.88
1502	NASDAQ	OMEX	Tue, Jun 25, 2013	36.60	36.60	34.98	36.24
1501	NASDAQ	OMEX	Mon, Jun 24, 2013	36.36	36.72	34.56	36.36
1500	NASDAQ	OMEX	Fri, Jun 21, 2013	36.00	36.96	34.86	36.60
1499	NASDAQ	OMEX	Thu, Jun 20, 2013	37.32	38.28	35.04	35.76
1498	NASDAQ	OMEX	Wed, Jun 19, 2013	38.88	39.06	37.56	37.92
1497	NASDAQ	OMEX	Tue, Jun 18, 2013	39.12	39.36	38.16	38.76
1496	NASDAQ	OMEX	Mon, Jun 17, 2013	40.56	40.68	38.05	38.88
1495	NASDAQ	OMEX	Fri, Jun 14, 2013	40.20	41.16	40.20	40.32
1494	NASDAQ	OMEX	Thu, Jun 13, 2013	40.68	41.40	40.20	41.04
1493	NASDAQ	OMEX	Wed, Jun 12, 2013	41.76	41.88	40.44	40.80
1492	NASDAQ	OMEX	Tue, Jun 11, 2013	41.16	42.00	40.20	41.52
1491	NASDAQ	OMEX	Mon, Jun 10, 2013	41.04	41.88	40.82	41.64
1490	NASDAQ	OMEX	Fri, Jun 7, 2013	41.40	41.88	40.32	41.76
1489	NASDAQ	OMEX	Thu, Jun 6, 2013	40.44	41.28	40.20	41.16
1488	NASDAQ	OMEX	Wed, Jun 5, 2013	41.76	42.00	39.96	40.56
1487	NASDAQ	OMEX	Tue, Jun 4, 2013	42.60	42.84	40.68	42.00
1486	NASDAQ	OMEX	Mon, Jun 3, 2013	39.84	43.08	39.00	42.84
1485	NASDAQ	OMEX	Fri, May 31, 2013	39.48	39.48	38.16	39.36
1484	NASDAQ	OMEX	Thu, May 30, 2013	39.96	40.20	39.18	39.84
1483	NASDAQ	OMEX	Wed, May 29, 2013	40.08	40.56	39.72	39.96
1482	NASDAQ	OMEX	Tue, May 28, 2013	39.60	40.68	38.64	39.72
1481	NASDAQ	OMEX	Fri, May 24, 2013	37.80	39.60	37.80	39.48
1480	NASDAQ	OMEX	Thu, May 23, 2013	38.52	38.88	37.92	38.16
1479	NASDAQ	OMEX	Wed, May 22, 2013	39.12	39.25	37.32	38.64
1478	NASDAQ	OMEX	Tue, May 21, 2013	37.32	39.36	36.96	39.00
1477	NASDAQ	OMEX	Mon, May 20, 2013	37.92	37.92	34.20	37.20
1476	NASDAQ	OMEX	Fri, May 17, 2013	39.00	39.00	37.44	38.16
1475	NASDAQ	OMEX	Thu, May 16, 2013	39.00	39.12	38.46	38.76
1474	NASDAQ	OMEX	Wed, May 15, 2013	39.96	40.68	38.40	39.12
1473	NASDAQ	OMEX	Tue, May 14, 2013	39.72	39.96	38.58	39.00
1472	NASDAQ	OMEX	Mon, May 13, 2013	36.84	40.44	36.76	38.88
1471	NASDAQ	OMEX	Fri, May 10, 2013	36.60	37.44	36.12	36.84
1470	NASDAQ	OMEX	Thu, May 9, 2013	36.72	37.08	36.00	36.72
1469	NASDAQ	OMEX	Wed, May 8, 2013	35.16	36.84	34.44	36.84
1468	NASDAQ	OMEX	Tue, May 7, 2013	34.92	35.16	34.32	35.04
1467	NASDAQ	OMEX	Mon, May 6, 2013	34.56	34.80	33.84	34.80
1466	NASDAQ	OMEX	Fri, May 3, 2013	34.68	34.74	33.84	33.96
1465	NASDAQ	OMEX	Thu, May 2, 2013	33.00	34.68	33.00	34.20
1464	NASDAQ	OMEX	Wed, May 1, 2013	35.16	35.76	32.76	32.76
1463	NASDAQ	OMEX	Tue, Apr 30, 2013	34.68	35.40	34.44	35.40
1462	NASDAQ	OMEX	Mon, Apr 29, 2013	34.92	35.40	34.56	34.68
1461	NASDAQ	OMEX	Fri, Apr 26, 2013	34.32	35.10	34.32	34.68
1460	NASDAQ	OMEX	Thu, Apr 25, 2013	34.20	35.16	33.96	34.56
1459	NASDAQ	OMEX	Wed, Apr 24, 2013	33.96	34.44	33.72	34.20
1458	NASDAQ	OMEX	Tue, Apr 23, 2013	34.56	35.16	33.60	34.20
1457	NASDAQ	OMEX	Mon, Apr 22, 2013	33.48	34.44	32.76	34.20
1456	NASDAQ	OMEX	Fri, Apr 19, 2013	34.56	34.68	31.08	32.40
1455	NASDAQ	OMEX	Thu, Apr 18, 2013	35.16	35.76	34.08	34.32
1454	NASDAQ	OMEX	Wed, Apr 17, 2013	36.72	36.84	34.92	35.16
1453	NASDAQ	OMEX	Tue, Apr 16, 2013	36.00	37.08	36.00	36.96
1452	NASDAQ	OMEX	Mon, Apr 15, 2013	39.84	39.84	34.32	35.28
1451	NASDAQ	OMEX	Fri, Apr 12, 2013	39.00	40.44	38.40	40.14
1450	NASDAQ	OMEX	Thu, Apr 11, 2013	39.36	39.36	38.88	39.36
1449	NASDAQ	OMEX	Wed, Apr 10, 2013	38.04	39.60	37.92	39.36
1448	NASDAQ	OMEX	Tue, Apr 9, 2013	38.76	39.12	37.92	38.04
1447	NASDAQ	OMEX	Mon, Apr 8, 2013	39.84	39.84	38.04	38.76
1446	NASDAQ	OMEX	Fri, Apr 5, 2013	37.56	39.84	37.32	39.36
1445	NASDAQ	OMEX	Thu, Apr 4, 2013	37.92	38.04	37.20	38.04
1444	NASDAQ	OMEX	Wed, Apr 3, 2013	38.16	38.64	37.32	38.04
1443	NASDAQ	OMEX	Tue, Apr 2, 2013	37.56	38.58	37.32	38.16
1442	NASDAQ	OMEX	Mon, Apr 1, 2013	39.60	39.96	36.60	37.44
1441	NASDAQ	OMEX	Thu, Mar 28, 2013	38.16	39.24	37.92	39.12
1440	NASDAQ	OMEX	Wed, Mar 27, 2013	39.60	39.72	37.68	37.80
1439	NASDAQ	OMEX	Tue, Mar 26, 2013	40.32	40.86	39.25	39.96
1438	NASDAQ	OMEX	Mon, Mar 25, 2013	41.16	41.16	39.60	39.96
1437	NASDAQ	OMEX	Fri, Mar 22, 2013	40.44	41.28	39.72	41.16
1436	NASDAQ	OMEX	Thu, Mar 21, 2013	39.96	40.80	39.84	40.20
1435	NASDAQ	OMEX	Wed, Mar 20, 2013	40.92	40.92	39.48	40.32
1434	NASDAQ	OMEX	Tue, Mar 19, 2013	40.56	41.16	39.96	40.68
1433	NASDAQ	OMEX	Mon, Mar 18, 2013	39.12	40.98	39.12	40.32
1432	NASDAQ	OMEX	Fri, Mar 15, 2013	40.80	40.80	39.00	39.48
1431	NASDAQ	OMEX	Thu, Mar 14, 2013	40.92	41.12	40.02	40.68
1430	NASDAQ	OMEX	Wed, Mar 13, 2013	41.40	41.40	39.60	40.68
1429	NASDAQ	OMEX	Tue, Mar 12, 2013	42.24	42.36	41.04	41.52
1428	NASDAQ	OMEX	Mon, Mar 11, 2013	42.24	43.08	41.40	41.52
1427	NASDAQ	OMEX	Fri, Mar 8, 2013	41.16	42.48	40.08	42.24
1426	NASDAQ	OMEX	Thu, Mar 7, 2013	40.44	41.28	39.96	40.80
1425	NASDAQ	OMEX	Wed, Mar 6, 2013	41.52	42.00	40.20	40.32
1424	NASDAQ	OMEX	Tue, Mar 5, 2013	40.68	42.00	40.68	41.16
1423	NASDAQ	OMEX	Mon, Mar 4, 2013	40.80	41.52	39.60	40.44
1422	NASDAQ	OMEX	Fri, Mar 1, 2013	41.28	42.00	40.74	41.04
1421	NASDAQ	OMEX	Thu, Feb 28, 2013	42.12	42.60	41.16	42.00
1420	NASDAQ	OMEX	Wed, Feb 27, 2013	42.48	43.08	41.40	42.24
1419	NASDAQ	OMEX	Tue, Feb 26, 2013	41.88	43.32	41.28	42.60
1418	NASDAQ	OMEX	Mon, Feb 25, 2013	40.80	42.36	40.50	41.88
1417	NASDAQ	OMEX	Fri, Feb 22, 2013	38.64	39.60	38.16	39.60
1416	NASDAQ	OMEX	Thu, Feb 21, 2013	39.24	39.48	38.04	38.76
1415	NASDAQ	OMEX	Wed, Feb 20, 2013	40.56	40.68	38.88	39.00
1414	NASDAQ	OMEX	Tue, Feb 19, 2013	39.84	41.04	39.84	40.68
1413	NASDAQ	OMEX	Fri, Feb 15, 2013	40.20	41.04	39.00	39.96
1412	NASDAQ	OMEX	Thu, Feb 14, 2013	38.76	40.56	38.64	40.08
1411	NASDAQ	OMEX	Wed, Feb 13, 2013	39.00	39.48	38.58	39.12
1410	NASDAQ	OMEX	Tue, Feb 12, 2013	39.12	39.36	38.52	39.00
1409	NASDAQ	OMEX	Mon, Feb 11, 2013	38.52	39.12	37.68	39.00
1408	NASDAQ	OMEX	Fri, Feb 8, 2013	37.80	39.12	37.52	38.64
1407	NASDAQ	OMEX	Thu, Feb 7, 2013	37.80	37.80	37.08	37.68
1406	NASDAQ	OMEX	Wed, Feb 6, 2013	36.36	37.80	36.36	37.68
1405	NASDAQ	OMEX	Tue, Feb 5, 2013	36.72	37.44	36.36	36.48
1404	NASDAQ	OMEX	Mon, Feb 4, 2013	38.04	38.28	36.36	36.36
1403	NASDAQ	OMEX	Fri, Feb 1, 2013	37.20	39.12	36.84	38.16
1402	NASDAQ	OMEX	Thu, Jan 31, 2013	36.84	37.56	36.48	36.90
1401	NASDAQ	OMEX	Wed, Jan 30, 2013	36.96	37.20	36.72	36.96
1400	NASDAQ	OMEX	Tue, Jan 29, 2013	37.08	37.44	36.60	36.96
1399	NASDAQ	OMEX	Mon, Jan 28, 2013	37.56	37.56	36.72	36.96
1398	NASDAQ	OMEX	Fri, Jan 25, 2013	38.28	38.28	37.08	37.56
1397	NASDAQ	OMEX	Thu, Jan 24, 2013	38.16	38.52	37.50	38.04
1396	NASDAQ	OMEX	Wed, Jan 23, 2013	37.80	39.24	37.56	38.04
1395	NASDAQ	OMEX	Tue, Jan 22, 2013	37.68	37.80	36.84	37.80
1394	NASDAQ	OMEX	Fri, Jan 18, 2013	37.32	37.68	37.08	37.56
1393	NASDAQ	OMEX	Thu, Jan 17, 2013	37.32	37.80	36.96	37.44
1392	NASDAQ	OMEX	Wed, Jan 16, 2013	37.44	37.56	36.72	37.20
1391	NASDAQ	OMEX	Tue, Jan 15, 2013	36.84	37.80	36.60	37.44
1390	NASDAQ	OMEX	Mon, Jan 14, 2013	38.16	38.52	36.12	37.08
1389	NASDAQ	OMEX	Fri, Jan 11, 2013	38.16	38.52	37.92	38.16
1388	NASDAQ	OMEX	Thu, Jan 10, 2013	37.20	38.16	36.48	38.04
1387	NASDAQ	OMEX	Wed, Jan 9, 2013	36.36	37.20	35.76	37.08
1386	NASDAQ	OMEX	Tue, Jan 8, 2013	36.24	36.60	35.04	36.12
1385	NASDAQ	OMEX	Mon, Jan 7, 2013	34.56	36.36	33.36	36.24
1384	NASDAQ	OMEX	Fri, Jan 4, 2013	34.92	35.28	33.96	34.92
1383	NASDAQ	OMEX	Thu, Jan 3, 2013	35.52	35.52	33.84	34.68
1382	NASDAQ	OMEX	Wed, Jan 2, 2013	36.00	36.00	34.98	35.52
1381	NASDAQ	OMEX	Mon, Dec 31, 2012	34.20	35.88	33.72	35.64
1380	NASDAQ	OMEX	Fri, Dec 28, 2012	34.08	35.28	33.60	34.32
1379	NASDAQ	OMEX	Thu, Dec 27, 2012	34.56	34.68	33.36	34.32
1378	NASDAQ	OMEX	Wed, Dec 26, 2012	35.52	35.52	33.84	34.56
1377	NASDAQ	OMEX	Mon, Dec 24, 2012	34.44	35.40	33.12	35.40
1376	NASDAQ	OMEX	Fri, Dec 21, 2012	33.84	34.20	33.00	34.20
1375	NASDAQ	OMEX	Thu, Dec 20, 2012	34.08	34.32	33.12	33.72
1374	NASDAQ	OMEX	Wed, Dec 19, 2012	33.24	34.20	32.40	33.96
1373	NASDAQ	OMEX	Tue, Dec 18, 2012	31.92	33.24	30.96	33.00
1372	NASDAQ	OMEX	Mon, Dec 17, 2012	31.80	31.92	31.20	31.80
1371	NASDAQ	OMEX	Fri, Dec 14, 2012	31.68	32.28	30.96	31.32
1370	NASDAQ	OMEX	Thu, Dec 13, 2012	32.16	32.16	31.08	31.44
1369	NASDAQ	OMEX	Wed, Dec 12, 2012	32.28	32.40	31.68	32.04
1368	NASDAQ	OMEX	Tue, Dec 11, 2012	32.64	32.76	31.92	32.28
1367	NASDAQ	OMEX	Mon, Dec 10, 2012	31.80	32.52	31.44	32.28
1366	NASDAQ	OMEX	Fri, Dec 7, 2012	32.04	32.16	31.32	31.80
1365	NASDAQ	OMEX	Thu, Dec 6, 2012	32.64	32.76	30.84	31.98
1364	NASDAQ	OMEX	Wed, Dec 5, 2012	33.96	33.96	32.16	32.76
1363	NASDAQ	OMEX	Tue, Dec 4, 2012	33.24	35.40	32.16	33.84
1362	NASDAQ	OMEX	Mon, Dec 3, 2012	33.96	34.19	32.28	33.24
1361	NASDAQ	OMEX	Fri, Nov 30, 2012	34.20	34.20	31.68	33.72
1360	NASDAQ	OMEX	Thu, Nov 29, 2012	32.76	34.08	32.28	33.96
1359	NASDAQ	OMEX	Wed, Nov 28, 2012	32.52	32.64	31.74	32.52
1358	NASDAQ	OMEX	Tue, Nov 27, 2012	32.04	33.24	31.68	32.76
1357	NASDAQ	OMEX	Mon, Nov 26, 2012	32.16	32.40	31.08	32.16
1356	NASDAQ	OMEX	Fri, Nov 23, 2012	30.00	32.82	30.00	32.40
1355	NASDAQ	OMEX	Wed, Nov 21, 2012	29.76	30.24	29.16	29.88
1354	NASDAQ	OMEX	Tue, Nov 20, 2012	30.24	30.24	29.40	29.64
1353	NASDAQ	OMEX	Mon, Nov 19, 2012	31.80	33.12	29.52	30.36
1352	NASDAQ	OMEX	Fri, Nov 16, 2012	29.88	31.56	28.92	31.32
1351	NASDAQ	OMEX	Thu, Nov 15, 2012	31.20	31.20	29.22	29.99
1350	NASDAQ	OMEX	Wed, Nov 14, 2012	32.16	32.16	30.84	31.08
1349	NASDAQ	OMEX	Tue, Nov 13, 2012	32.52	33.36	32.04	32.16
1348	NASDAQ	OMEX	Mon, Nov 12, 2012	31.92	33.36	31.68	32.64
1347	NASDAQ	OMEX	Fri, Nov 9, 2012	32.52	33.84	31.56	31.80
1346	NASDAQ	OMEX	Thu, Nov 8, 2012	33.72	34.32	32.82	33.24
1345	NASDAQ	OMEX	Wed, Nov 7, 2012	35.28	35.58	33.48	33.72
1344	NASDAQ	OMEX	Tue, Nov 6, 2012	36.24	36.24	35.04	35.52
1343	NASDAQ	OMEX	Mon, Nov 5, 2012	36.48	37.08	35.40	35.64
1342	NASDAQ	OMEX	Fri, Nov 2, 2012	34.56	36.96	33.96	36.72
1341	NASDAQ	OMEX	Thu, Nov 1, 2012	34.80	35.40	33.84	34.56
1340	NASDAQ	OMEX	Wed, Oct 31, 2012	34.68	35.28	33.72	34.68
1339	NASDAQ	OMEX	Fri, Oct 26, 2012	34.80	34.80	33.60	34.32
1338	NASDAQ	OMEX	Thu, Oct 25, 2012	34.44	34.92	33.36	34.44
1337	NASDAQ	OMEX	Wed, Oct 24, 2012	34.32	34.80	33.24	34.32
1336	NASDAQ	OMEX	Tue, Oct 23, 2012	34.08	34.68	33.12	33.96
1335	NASDAQ	OMEX	Mon, Oct 22, 2012	35.40	35.64	33.96	34.32
1334	NASDAQ	OMEX	Fri, Oct 19, 2012	35.40	35.64	35.28	35.52
1333	NASDAQ	OMEX	Thu, Oct 18, 2012	36.12	36.48	35.40	35.40
1332	NASDAQ	OMEX	Wed, Oct 17, 2012	35.52	36.60	35.34	36.00
1331	NASDAQ	OMEX	Tue, Oct 16, 2012	35.64	35.64	35.28	35.52
1330	NASDAQ	OMEX	Mon, Oct 15, 2012	36.12	36.60	35.28	35.64
1329	NASDAQ	OMEX	Fri, Oct 12, 2012	36.00	36.48	35.88	36.00
1328	NASDAQ	OMEX	Thu, Oct 11, 2012	36.24	36.36	35.88	36.12
1327	NASDAQ	OMEX	Wed, Oct 10, 2012	36.12	36.48	35.76	36.12
1326	NASDAQ	OMEX	Tue, Oct 9, 2012	36.48	36.96	36.00	36.12
1325	NASDAQ	OMEX	Mon, Oct 8, 2012	36.12	36.96	35.88	36.72
1324	NASDAQ	OMEX	Fri, Oct 5, 2012	36.60	37.20	36.24	36.60
1323	NASDAQ	OMEX	Thu, Oct 4, 2012	36.84	37.08	35.76	36.96
1322	NASDAQ	OMEX	Wed, Oct 3, 2012	37.08	37.68	36.24	36.72
1321	NASDAQ	OMEX	Tue, Oct 2, 2012	37.32	37.92	36.12	37.20
1320	NASDAQ	OMEX	Mon, Oct 1, 2012	37.80	38.52	37.08	37.68
1319	NASDAQ	OMEX	Fri, Sep 28, 2012	38.64	38.64	36.72	37.80
1318	NASDAQ	OMEX	Thu, Sep 27, 2012	39.60	39.60	37.92	38.88
1317	NASDAQ	OMEX	Wed, Sep 26, 2012	39.24	39.72	36.36	39.60
1316	NASDAQ	OMEX	Tue, Sep 25, 2012	36.00	39.84	30.13	39.66
1315	NASDAQ	OMEX	Mon, Sep 24, 2012	44.64	45.00	43.80	44.28
1314	NASDAQ	OMEX	Fri, Sep 21, 2012	45.60	46.08	44.52	44.88
1313	NASDAQ	OMEX	Thu, Sep 20, 2012	45.24	46.08	44.52	45.12
1312	NASDAQ	OMEX	Wed, Sep 19, 2012	44.64	45.00	43.34	44.52
1311	NASDAQ	OMEX	Tue, Sep 18, 2012	44.04	45.48	43.92	44.88
1310	NASDAQ	OMEX	Mon, Sep 17, 2012	44.16	44.52	43.45	44.16
1309	NASDAQ	OMEX	Fri, Sep 14, 2012	43.56	44.64	43.56	44.28
1308	NASDAQ	OMEX	Thu, Sep 13, 2012	43.92	44.64	43.32	43.44
1307	NASDAQ	OMEX	Wed, Sep 12, 2012	43.68	44.04	43.20	44.04
1306	NASDAQ	OMEX	Tue, Sep 11, 2012	44.52	44.52	43.20	43.44
1305	NASDAQ	OMEX	Mon, Sep 10, 2012	44.04	45.24	43.44	44.70
1304	NASDAQ	OMEX	Fri, Sep 7, 2012	43.80	44.28	43.08	44.04
1303	NASDAQ	OMEX	Thu, Sep 6, 2012	44.28	44.76	43.32	43.68
1302	NASDAQ	OMEX	Wed, Sep 5, 2012	45.00	45.12	43.20	43.80
1301	NASDAQ	OMEX	Tue, Sep 4, 2012	43.56	45.48	43.44	44.64
1300	NASDAQ	OMEX	Fri, Aug 31, 2012	43.80	44.15	42.60	43.56
1299	NASDAQ	OMEX	Thu, Aug 30, 2012	43.80	44.04	42.60	43.56
1298	NASDAQ	OMEX	Wed, Aug 29, 2012	44.40	44.58	43.20	44.28
1297	NASDAQ	OMEX	Tue, Aug 28, 2012	43.80	44.64	42.72	44.40
1296	NASDAQ	OMEX	Mon, Aug 27, 2012	44.40	44.64	43.32	44.04
1295	NASDAQ	OMEX	Fri, Aug 24, 2012	44.40	45.24	43.80	43.92
1294	NASDAQ	OMEX	Thu, Aug 23, 2012	44.16	45.48	43.80	44.64
1293	NASDAQ	OMEX	Wed, Aug 22, 2012	45.00	45.12	44.16	44.28
1292	NASDAQ	OMEX	Tue, Aug 21, 2012	46.32	46.32	45.00	45.00
1291	NASDAQ	OMEX	Mon, Aug 20, 2012	46.68	46.68	45.00	46.20
1290	NASDAQ	OMEX	Fri, Aug 17, 2012	45.72	46.80	44.88	46.68
1289	NASDAQ	OMEX	Thu, Aug 16, 2012	45.84	46.20	44.40	45.84
1288	NASDAQ	OMEX	Wed, Aug 15, 2012	44.40	45.72	44.04	45.48
1287	NASDAQ	OMEX	Tue, Aug 14, 2012	46.20	46.20	42.60	44.28
1286	NASDAQ	OMEX	Mon, Aug 13, 2012	47.64	47.64	45.60	45.84
1285	NASDAQ	OMEX	Fri, Aug 10, 2012	47.52	48.60	46.33	47.88
1284	NASDAQ	OMEX	Thu, Aug 9, 2012	47.04	48.48	45.72	47.64
1283	NASDAQ	OMEX	Wed, Aug 8, 2012	47.04	47.40	46.32	46.80
1282	NASDAQ	OMEX	Tue, Aug 7, 2012	45.96	47.76	45.24	47.40
1281	NASDAQ	OMEX	Mon, Aug 6, 2012	44.52	46.32	44.28	45.72
1280	NASDAQ	OMEX	Fri, Aug 3, 2012	44.64	45.24	43.92	44.88
1279	NASDAQ	OMEX	Thu, Aug 2, 2012	44.52	44.76	43.44	44.28
1278	NASDAQ	OMEX	Wed, Aug 1, 2012	45.36	45.36	43.44	44.40
1277	NASDAQ	OMEX	Tue, Jul 31, 2012	44.04	45.54	44.04	45.12
1276	NASDAQ	OMEX	Mon, Jul 30, 2012	45.24	45.36	44.04	44.16
1275	NASDAQ	OMEX	Fri, Jul 27, 2012	44.16	46.08	43.56	45.24
1274	NASDAQ	OMEX	Thu, Jul 26, 2012	45.36	45.36	43.44	44.04
1273	NASDAQ	OMEX	Wed, Jul 25, 2012	43.80	44.52	43.20	44.40
1272	NASDAQ	OMEX	Tue, Jul 24, 2012	43.80	44.40	43.20	43.56
1271	NASDAQ	OMEX	Mon, Jul 23, 2012	45.36	45.60	43.20	44.16
1270	NASDAQ	OMEX	Fri, Jul 20, 2012	47.04	47.15	45.12	46.68
1269	NASDAQ	OMEX	Thu, Jul 19, 2012	47.64	48.00	46.20	46.92
1268	NASDAQ	OMEX	Wed, Jul 18, 2012	50.28	51.00	45.96	46.20
1267	NASDAQ	OMEX	Tue, Jul 17, 2012	43.80	52.32	42.96	51.00
1266	NASDAQ	OMEX	Mon, Jul 16, 2012	43.80	44.04	42.12	43.56
1265	NASDAQ	OMEX	Fri, Jul 13, 2012	43.32	45.00	43.32	43.80
1264	NASDAQ	OMEX	Thu, Jul 12, 2012	43.92	44.16	43.20	43.32
1263	NASDAQ	OMEX	Wed, Jul 11, 2012	44.40	45.48	42.12	44.52
1262	NASDAQ	OMEX	Tue, Jul 10, 2012	46.20	46.32	44.40	44.64
1261	NASDAQ	OMEX	Mon, Jul 9, 2012	45.84	46.32	45.00	45.84
1260	NASDAQ	OMEX	Fri, Jul 6, 2012	45.12	46.44	45.00	45.78
1259	NASDAQ	OMEX	Thu, Jul 5, 2012	47.04	47.04	45.72	46.20
1258	NASDAQ	OMEX	Tue, Jul 3, 2012	47.16	47.28	46.20	47.04
1257	NASDAQ	OMEX	Mon, Jul 2, 2012	45.00	46.92	44.40	46.68
1256	NASDAQ	OMEX	Fri, Jun 29, 2012	44.40	44.88	43.92	44.70
1255	NASDAQ	OMEX	Thu, Jun 28, 2012	42.84	44.04	42.48	43.68
1254	NASDAQ	OMEX	Wed, Jun 27, 2012	42.24	43.20	42.00	43.08
1253	NASDAQ	OMEX	Tue, Jun 26, 2012	43.92	43.92	39.12	42.24
1252	NASDAQ	OMEX	Mon, Jun 25, 2012	43.20	43.80	42.36	43.08
1251	NASDAQ	OMEX	Fri, Jun 22, 2012	43.20	43.56	42.36	43.44
1250	NASDAQ	OMEX	Thu, Jun 21, 2012	43.44	43.44	42.00	42.48
1249	NASDAQ	OMEX	Wed, Jun 20, 2012	41.76	43.80	41.40	42.96
1248	NASDAQ	OMEX	Tue, Jun 19, 2012	40.08	41.76	39.72	41.64
1247	NASDAQ	OMEX	Mon, Jun 18, 2012	39.00	40.56	38.76	40.08
1246	NASDAQ	OMEX	Fri, Jun 15, 2012	38.64	39.60	37.80	39.48
1245	NASDAQ	OMEX	Thu, Jun 14, 2012	36.84	38.76	36.12	38.52
1244	NASDAQ	OMEX	Wed, Jun 13, 2012	36.12	37.20	36.12	36.36
1243	NASDAQ	OMEX	Tue, Jun 12, 2012	36.00	36.84	35.76	36.48
1242	NASDAQ	OMEX	Mon, Jun 11, 2012	38.40	38.40	35.52	35.64
1241	NASDAQ	OMEX	Fri, Jun 8, 2012	36.60	38.28	35.76	37.80
1240	NASDAQ	OMEX	Thu, Jun 7, 2012	37.92	38.40	36.60	36.72
1239	NASDAQ	OMEX	Wed, Jun 6, 2012	36.36	37.92	36.24	37.56
1238	NASDAQ	OMEX	Tue, Jun 5, 2012	35.88	36.12	35.04	35.88
1237	NASDAQ	OMEX	Mon, Jun 4, 2012	37.44	37.66	35.40	36.00
1236	NASDAQ	OMEX	Fri, Jun 1, 2012	38.04	38.64	37.08	37.20
1235	NASDAQ	OMEX	Thu, May 31, 2012	38.88	39.17	37.32	38.76
1234	NASDAQ	OMEX	Wed, May 30, 2012	39.48	39.57	37.20	38.64
1233	NASDAQ	OMEX	Tue, May 29, 2012	39.96	40.68	38.52	39.84
1232	NASDAQ	OMEX	Fri, May 25, 2012	38.40	40.20	36.96	39.96
1231	NASDAQ	OMEX	Thu, May 24, 2012	34.32	38.88	34.32	38.28
1230	NASDAQ	OMEX	Wed, May 23, 2012	31.80	35.64	31.44	33.96
1229	NASDAQ	OMEX	Tue, May 22, 2012	32.40	33.60	31.92	32.16
1228	NASDAQ	OMEX	Mon, May 21, 2012	31.56	32.64	31.20	32.40
1227	NASDAQ	OMEX	Fri, May 18, 2012	32.52	33.00	31.08	31.56
1226	NASDAQ	OMEX	Thu, May 17, 2012	32.88	33.36	31.92	32.64
1225	NASDAQ	OMEX	Wed, May 16, 2012	33.48	35.64	32.40	33.12
1224	NASDAQ	OMEX	Tue, May 15, 2012	33.48	34.44	33.42	33.48
1223	NASDAQ	OMEX	Mon, May 14, 2012	35.04	35.04	33.48	33.60
1222	NASDAQ	OMEX	Fri, May 11, 2012	33.84	35.52	33.72	35.28
1221	NASDAQ	OMEX	Thu, May 10, 2012	32.76	34.44	32.76	33.96
1220	NASDAQ	OMEX	Wed, May 9, 2012	32.40	32.64	31.44	32.40
1219	NASDAQ	OMEX	Tue, May 8, 2012	32.76	33.12	31.80	32.76
1218	NASDAQ	OMEX	Mon, May 7, 2012	33.12	34.56	32.76	32.88
1217	NASDAQ	OMEX	Fri, May 4, 2012	34.08	34.68	32.52	33.00
1216	NASDAQ	OMEX	Thu, May 3, 2012	34.08	34.71	33.72	34.08
1215	NASDAQ	OMEX	Wed, May 2, 2012	35.04	36.12	33.60	34.08
1214	NASDAQ	OMEX	Tue, May 1, 2012	36.48	37.08	35.04	35.16
1213	NASDAQ	OMEX	Mon, Apr 30, 2012	36.60	37.20	36.36	36.48
1212	NASDAQ	OMEX	Fri, Apr 27, 2012	36.48	37.43	36.12	36.48
1211	NASDAQ	OMEX	Thu, Apr 26, 2012	36.48	36.84	36.12	36.24
1210	NASDAQ	OMEX	Wed, Apr 25, 2012	36.00	37.20	35.04	36.60
1209	NASDAQ	OMEX	Tue, Apr 24, 2012	34.92	35.76	34.44	35.52
1208	NASDAQ	OMEX	Mon, Apr 23, 2012	33.72	35.64	33.72	34.92
1207	NASDAQ	OMEX	Fri, Apr 20, 2012	35.16	35.16	34.08	34.20
1206	NASDAQ	OMEX	Thu, Apr 19, 2012	34.80	36.25	33.96	34.32
1205	NASDAQ	OMEX	Wed, Apr 18, 2012	35.04	35.16	33.84	34.44
1204	NASDAQ	OMEX	Tue, Apr 17, 2012	34.92	36.00	34.92	35.28
1203	NASDAQ	OMEX	Mon, Apr 16, 2012	35.28	35.64	34.08	34.56
1202	NASDAQ	OMEX	Fri, Apr 13, 2012	34.80	35.40	33.84	35.16
1201	NASDAQ	OMEX	Thu, Apr 12, 2012	33.24	35.76	32.52	35.16
1200	NASDAQ	OMEX	Wed, Apr 11, 2012	34.08	34.68	32.52	32.76
1199	NASDAQ	OMEX	Tue, Apr 10, 2012	35.16	36.12	33.48	33.60
1198	NASDAQ	OMEX	Mon, Apr 9, 2012	36.24	36.48	34.92	34.92
1197	NASDAQ	OMEX	Thu, Apr 5, 2012	35.64	37.08	35.64	36.96
1196	NASDAQ	OMEX	Wed, Apr 4, 2012	36.96	37.08	35.40	36.12
1195	NASDAQ	OMEX	Tue, Apr 3, 2012	39.36	39.36	37.20	37.20
1194	NASDAQ	OMEX	Mon, Apr 2, 2012	37.08	39.48	37.08	39.35
1193	NASDAQ	OMEX	Fri, Mar 30, 2012	37.80	37.80	37.20	37.32
1192	NASDAQ	OMEX	Thu, Mar 29, 2012	37.20	37.80	36.48	37.44
1191	NASDAQ	OMEX	Wed, Mar 28, 2012	37.44	37.80	36.84	37.32
1190	NASDAQ	OMEX	Tue, Mar 27, 2012	37.56	37.92	37.08	37.32
1189	NASDAQ	OMEX	Mon, Mar 26, 2012	37.32	38.04	37.20	37.56
1188	NASDAQ	OMEX	Fri, Mar 23, 2012	36.72	37.32	36.36	37.08
1187	NASDAQ	OMEX	Thu, Mar 22, 2012	37.20	37.44	36.12	36.60
1186	NASDAQ	OMEX	Wed, Mar 21, 2012	37.32	38.04	36.72	37.44
1185	NASDAQ	OMEX	Tue, Mar 20, 2012	38.40	38.91	37.08	37.32
1184	NASDAQ	OMEX	Mon, Mar 19, 2012	37.44	39.36	36.96	38.64
1183	NASDAQ	OMEX	Fri, Mar 16, 2012	38.76	39.00	37.32	37.44
1182	NASDAQ	OMEX	Thu, Mar 15, 2012	38.28	39.48	37.80	38.88
1181	NASDAQ	OMEX	Wed, Mar 14, 2012	38.40	38.76	36.78	38.40
1180	NASDAQ	OMEX	Tue, Mar 13, 2012	37.20	38.76	37.20	38.52
1179	NASDAQ	OMEX	Mon, Mar 12, 2012	37.44	37.44	35.64	37.08
1178	NASDAQ	OMEX	Fri, Mar 9, 2012	37.08	38.76	36.72	37.32
1177	NASDAQ	OMEX	Thu, Mar 8, 2012	37.56	39.12	36.48	36.96
1176	NASDAQ	OMEX	Wed, Mar 7, 2012	35.28	37.44	34.92	37.32
1175	NASDAQ	OMEX	Tue, Mar 6, 2012	35.52	35.88	34.20	35.04
1174	NASDAQ	OMEX	Mon, Mar 5, 2012	35.28	36.12	34.68	35.88
1173	NASDAQ	OMEX	Fri, Mar 2, 2012	35.16	37.20	34.80	35.40
1172	NASDAQ	OMEX	Thu, Mar 1, 2012	37.20	37.80	35.88	35.88
1171	NASDAQ	OMEX	Wed, Feb 29, 2012	38.64	38.88	36.60	36.60
1170	NASDAQ	OMEX	Tue, Feb 28, 2012	38.04	38.76	37.68	38.76
1169	NASDAQ	OMEX	Mon, Feb 27, 2012	37.56	38.16	37.56	37.92
1168	NASDAQ	OMEX	Fri, Feb 24, 2012	39.36	39.48	37.80	37.80
1167	NASDAQ	OMEX	Thu, Feb 23, 2012	38.16	39.60	37.32	39.36
1166	NASDAQ	OMEX	Wed, Feb 22, 2012	39.12	39.86	38.04	38.16
1165	NASDAQ	OMEX	Tue, Feb 21, 2012	38.40	40.68	37.32	39.12
1164	NASDAQ	OMEX	Fri, Feb 17, 2012	39.84	40.08	38.64	39.48
1163	NASDAQ	OMEX	Thu, Feb 16, 2012	38.64	39.72	37.68	39.72
1162	NASDAQ	OMEX	Wed, Feb 15, 2012	39.72	40.20	38.16	38.40
1161	NASDAQ	OMEX	Tue, Feb 14, 2012	38.88	40.80	38.28	39.36
1160	NASDAQ	OMEX	Mon, Feb 13, 2012	40.68	40.80	38.64	39.00
1159	NASDAQ	OMEX	Fri, Feb 10, 2012	40.80	41.10	39.96	40.32
1158	NASDAQ	OMEX	Thu, Feb 9, 2012	40.32	41.52	40.20	41.04
1157	NASDAQ	OMEX	Wed, Feb 8, 2012	41.52	41.76	40.20	40.32
1156	NASDAQ	OMEX	Tue, Feb 7, 2012	42.60	43.20	41.04	41.28
1155	NASDAQ	OMEX	Mon, Feb 6, 2012	41.28	42.00	39.72	41.52
1154	NASDAQ	OMEX	Fri, Feb 3, 2012	45.00	45.00	41.10	41.34
1153	NASDAQ	OMEX	Thu, Feb 2, 2012	45.60	47.28	43.20	44.28
1152	NASDAQ	OMEX	Wed, Feb 1, 2012	41.52	43.08	40.80	42.48
1151	NASDAQ	OMEX	Tue, Jan 31, 2012	41.40	41.88	40.44	41.16
1150	NASDAQ	OMEX	Mon, Jan 30, 2012	41.76	42.36	40.80	41.28
1149	NASDAQ	OMEX	Fri, Jan 27, 2012	41.28	42.48	40.80	42.00
1148	NASDAQ	OMEX	Thu, Jan 26, 2012	41.40	43.32	40.80	41.52
1147	NASDAQ	OMEX	Wed, Jan 25, 2012	41.76	41.88	40.20	41.16
1146	NASDAQ	OMEX	Tue, Jan 24, 2012	39.60	42.00	38.40	41.40
1145	NASDAQ	OMEX	Mon, Jan 23, 2012	39.96	41.88	38.40	39.84
1144	NASDAQ	OMEX	Fri, Jan 20, 2012	35.40	36.60	35.28	36.36
1143	NASDAQ	OMEX	Thu, Jan 19, 2012	35.52	36.24	34.92	35.40
1142	NASDAQ	OMEX	Wed, Jan 18, 2012	36.00	36.00	34.20	35.52
1141	NASDAQ	OMEX	Tue, Jan 17, 2012	36.24	36.48	35.04	36.00
1140	NASDAQ	OMEX	Fri, Jan 13, 2012	36.00	36.36	34.68	36.00
1139	NASDAQ	OMEX	Thu, Jan 12, 2012	36.72	37.08	35.46	36.48
1138	NASDAQ	OMEX	Wed, Jan 11, 2012	35.88	38.40	35.40	36.48
1137	NASDAQ	OMEX	Tue, Jan 10, 2012	36.60	36.60	35.76	36.12
1136	NASDAQ	OMEX	Mon, Jan 9, 2012	35.76	36.48	35.04	36.24
1135	NASDAQ	OMEX	Fri, Jan 6, 2012	34.68	35.88	33.72	35.88
1134	NASDAQ	OMEX	Thu, Jan 5, 2012	33.48	35.16	32.64	34.68
1133	NASDAQ	OMEX	Wed, Jan 4, 2012	33.00	33.96	32.64	33.60
1132	NASDAQ	OMEX	Tue, Jan 3, 2012	33.48	33.48	31.92	33.24
1131	NASDAQ	OMEX	Fri, Dec 30, 2011	32.76	33.12	32.16	32.88
1130	NASDAQ	OMEX	Thu, Dec 29, 2011	31.32	33.00	29.76	32.88
1129	NASDAQ	OMEX	Wed, Dec 28, 2011	30.00	31.32	29.64	31.20
1128	NASDAQ	OMEX	Tue, Dec 27, 2011	30.96	30.96	29.64	30.12
1127	NASDAQ	OMEX	Fri, Dec 23, 2011	29.88	31.14	29.52	30.96
1126	NASDAQ	OMEX	Thu, Dec 22, 2011	28.44	29.76	27.96	29.64
1125	NASDAQ	OMEX	Wed, Dec 21, 2011	28.92	28.92	27.24	28.44
1124	NASDAQ	OMEX	Tue, Dec 20, 2011	28.44	28.56	27.84	28.56
1123	NASDAQ	OMEX	Mon, Dec 19, 2011	28.20	28.57	27.48	27.72
1122	NASDAQ	OMEX	Fri, Dec 16, 2011	27.36	28.20	26.52	28.08
1121	NASDAQ	OMEX	Thu, Dec 15, 2011	26.52	27.24	25.32	27.12
1120	NASDAQ	OMEX	Wed, Dec 14, 2011	27.00	27.30	26.04	26.28
1119	NASDAQ	OMEX	Tue, Dec 13, 2011	28.56	28.56	27.06	27.24
1118	NASDAQ	OMEX	Mon, Dec 12, 2011	28.20	28.80	27.72	28.32
1117	NASDAQ	OMEX	Fri, Dec 9, 2011	27.48	28.80	26.76	28.68
1116	NASDAQ	OMEX	Thu, Dec 8, 2011	28.44	29.04	25.80	27.36
1115	NASDAQ	OMEX	Wed, Dec 7, 2011	29.16	29.38	28.68	28.68
1114	NASDAQ	OMEX	Tue, Dec 6, 2011	28.92	29.64	28.92	29.40
1113	NASDAQ	OMEX	Mon, Dec 5, 2011	29.76	30.36	28.68	28.80
1112	NASDAQ	OMEX	Fri, Dec 2, 2011	29.52	30.48	29.28	29.40
1111	NASDAQ	OMEX	Thu, Dec 1, 2011	30.48	30.48	28.68	29.04
1110	NASDAQ	OMEX	Wed, Nov 30, 2011	31.68	31.68	30.00	30.60
1109	NASDAQ	OMEX	Tue, Nov 29, 2011	31.32	31.80	29.64	30.60
1108	NASDAQ	OMEX	Mon, Nov 28, 2011	31.08	31.92	30.36	31.20
1107	NASDAQ	OMEX	Fri, Nov 25, 2011	30.00	30.72	29.64	30.00
1106	NASDAQ	OMEX	Wed, Nov 23, 2011	28.80	32.28	28.68	29.88
1105	NASDAQ	OMEX	Tue, Nov 22, 2011	29.40	30.06	28.68	29.16
1104	NASDAQ	OMEX	Mon, Nov 21, 2011	30.00	30.12	28.80	29.16
1103	NASDAQ	OMEX	Fri, Nov 18, 2011	30.24	30.96	29.76	30.36
1102	NASDAQ	OMEX	Thu, Nov 17, 2011	30.12	30.84	29.76	30.36
1101	NASDAQ	OMEX	Wed, Nov 16, 2011	29.76	31.20	29.76	30.00
1100	NASDAQ	OMEX	Tue, Nov 15, 2011	29.40	31.32	28.92	30.00
1099	NASDAQ	OMEX	Mon, Nov 14, 2011	30.84	31.80	29.40	29.40
1098	NASDAQ	OMEX	Fri, Nov 11, 2011	30.60	31.68	30.36	30.60
1097	NASDAQ	OMEX	Thu, Nov 10, 2011	32.64	32.76	29.16	29.52
1096	NASDAQ	OMEX	Wed, Nov 9, 2011	33.72	34.56	33.00	33.00
1095	NASDAQ	OMEX	Tue, Nov 8, 2011	34.80	35.28	34.08	34.80
1094	NASDAQ	OMEX	Mon, Nov 7, 2011	34.56	35.03	33.12	34.56
1093	NASDAQ	OMEX	Fri, Nov 4, 2011	35.76	35.82	34.44	34.68
1092	NASDAQ	OMEX	Thu, Nov 3, 2011	36.24	36.24	34.20	36.00
1091	NASDAQ	OMEX	Wed, Nov 2, 2011	34.32	35.94	33.84	35.40
1090	NASDAQ	OMEX	Tue, Nov 1, 2011	33.00	36.09	33.00	33.36
1089	NASDAQ	OMEX	Mon, Oct 31, 2011	35.04	35.64	34.20	34.20
1088	NASDAQ	OMEX	Fri, Oct 28, 2011	35.52	36.72	34.80	35.88
1087	NASDAQ	OMEX	Thu, Oct 27, 2011	34.20	35.76	33.36	35.76
1086	NASDAQ	OMEX	Wed, Oct 26, 2011	33.60	33.72	32.40	33.60
1085	NASDAQ	OMEX	Tue, Oct 25, 2011	33.12	33.48	32.04	32.88
1084	NASDAQ	OMEX	Mon, Oct 24, 2011	32.88	33.60	32.28	33.60
1083	NASDAQ	OMEX	Fri, Oct 21, 2011	32.40	33.00	31.26	32.88
1082	NASDAQ	OMEX	Thu, Oct 20, 2011	32.40	32.40	30.30	31.44
1081	NASDAQ	OMEX	Wed, Oct 19, 2011	32.52	33.72	31.56	31.92
1080	NASDAQ	OMEX	Tue, Oct 18, 2011	32.76	33.36	31.32	32.76
1079	NASDAQ	OMEX	Mon, Oct 17, 2011	33.96	35.28	32.28	32.40
1078	NASDAQ	OMEX	Fri, Oct 14, 2011	33.96	35.28	33.12	34.20
1077	NASDAQ	OMEX	Thu, Oct 13, 2011	32.88	34.92	31.56	33.96
1076	NASDAQ	OMEX	Wed, Oct 12, 2011	33.36	34.08	32.64	33.12
1075	NASDAQ	OMEX	Tue, Oct 11, 2011	34.20	34.56	31.80	33.48
1074	NASDAQ	OMEX	Mon, Oct 10, 2011	33.36	33.84	31.68	33.60
1073	NASDAQ	OMEX	Fri, Oct 7, 2011	32.04	32.88	29.52	31.56
1072	NASDAQ	OMEX	Thu, Oct 6, 2011	30.84	31.20	28.92	31.20
1071	NASDAQ	OMEX	Wed, Oct 5, 2011	29.40	30.84	28.02	30.60
1070	NASDAQ	OMEX	Tue, Oct 4, 2011	26.76	29.52	26.40	29.40
1069	NASDAQ	OMEX	Mon, Oct 3, 2011	29.04	30.00	26.76	27.00
1068	NASDAQ	OMEX	Fri, Sep 30, 2011	29.28	30.12	28.20	29.52
1067	NASDAQ	OMEX	Thu, Sep 29, 2011	33.00	33.36	28.44	29.88
1066	NASDAQ	OMEX	Wed, Sep 28, 2011	35.16	35.16	31.68	31.92
1065	NASDAQ	OMEX	Tue, Sep 27, 2011	36.60	37.20	31.20	32.16
1064	NASDAQ	OMEX	Mon, Sep 26, 2011	39.60	40.08	33.24	34.32
1063	NASDAQ	OMEX	Fri, Sep 23, 2011	28.20	32.04	25.92	31.92
1062	NASDAQ	OMEX	Thu, Sep 22, 2011	25.80	29.28	24.00	28.20
1061	NASDAQ	OMEX	Wed, Sep 21, 2011	39.00	39.48	21.60	25.92
1060	NASDAQ	OMEX	Tue, Sep 20, 2011	36.24	42.72	36.20	38.88
1059	NASDAQ	OMEX	Mon, Sep 19, 2011	32.04	37.19	32.04	36.36
1058	NASDAQ	OMEX	Fri, Sep 16, 2011	32.40	33.24	31.56	33.00
1057	NASDAQ	OMEX	Thu, Sep 15, 2011	32.76	32.76	31.44	32.04
1056	NASDAQ	OMEX	Wed, Sep 14, 2011	31.92	32.64	30.72	32.40
1055	NASDAQ	OMEX	Tue, Sep 13, 2011	30.96	31.80	30.48	31.44
1054	NASDAQ	OMEX	Mon, Sep 12, 2011	29.40	31.08	29.40	30.96
1053	NASDAQ	OMEX	Fri, Sep 9, 2011	31.80	32.28	29.52	29.76
1052	NASDAQ	OMEX	Thu, Sep 8, 2011	32.40	33.96	31.68	31.80
1051	NASDAQ	OMEX	Wed, Sep 7, 2011	32.04	32.88	31.56	32.76
1050	NASDAQ	OMEX	Tue, Sep 6, 2011	31.68	32.64	30.37	31.20
1049	NASDAQ	OMEX	Fri, Sep 2, 2011	32.52	34.08	32.40	32.64
1048	NASDAQ	OMEX	Thu, Sep 1, 2011	33.48	34.44	32.52	33.36
1047	NASDAQ	OMEX	Wed, Aug 31, 2011	34.08	34.68	32.16	33.60
1046	NASDAQ	OMEX	Tue, Aug 30, 2011	33.00	34.08	32.52	33.72
1045	NASDAQ	OMEX	Mon, Aug 29, 2011	34.08	35.28	31.92	33.24
1044	NASDAQ	OMEX	Fri, Aug 26, 2011	31.32	33.72	31.20	33.48
1043	NASDAQ	OMEX	Thu, Aug 25, 2011	33.72	34.31	31.56	31.68
1042	NASDAQ	OMEX	Wed, Aug 24, 2011	31.68	33.72	31.32	33.48
1041	NASDAQ	OMEX	Tue, Aug 23, 2011	30.12	32.16	29.88	31.68
1040	NASDAQ	OMEX	Mon, Aug 22, 2011	31.32	31.92	29.76	30.00
1039	NASDAQ	OMEX	Fri, Aug 19, 2011	30.36	31.68	29.88	30.48
1038	NASDAQ	OMEX	Thu, Aug 18, 2011	31.68	32.40	30.36	30.84
1037	NASDAQ	OMEX	Wed, Aug 17, 2011	33.48	34.08	31.92	32.28
1036	NASDAQ	OMEX	Tue, Aug 16, 2011	31.68	33.60	31.20	33.12
1035	NASDAQ	OMEX	Mon, Aug 15, 2011	32.16	32.92	31.32	31.80
1034	NASDAQ	OMEX	Fri, Aug 12, 2011	31.20	32.04	30.36	31.68
1033	NASDAQ	OMEX	Thu, Aug 11, 2011	30.00	31.92	30.00	31.20
1032	NASDAQ	OMEX	Wed, Aug 10, 2011	30.48	31.92	29.04	29.88
1031	NASDAQ	OMEX	Tue, Aug 9, 2011	29.40	32.28	27.41	31.08
1030	NASDAQ	OMEX	Mon, Aug 8, 2011	28.08	29.04	27.00	27.48
1029	NASDAQ	OMEX	Fri, Aug 5, 2011	31.08	31.56	26.76	29.40
1028	NASDAQ	OMEX	Thu, Aug 4, 2011	31.80	32.40	29.28	30.00
1027	NASDAQ	OMEX	Wed, Aug 3, 2011	34.20	34.56	31.68	32.52
1026	NASDAQ	OMEX	Tue, Aug 2, 2011	35.40	36.23	33.60	33.60
1025	NASDAQ	OMEX	Mon, Aug 1, 2011	36.00	36.60	35.04	35.52
1024	NASDAQ	OMEX	Fri, Jul 29, 2011	34.20	36.24	33.60	35.40
1023	NASDAQ	OMEX	Thu, Jul 28, 2011	34.68	34.80	33.72	34.44
1022	NASDAQ	OMEX	Wed, Jul 27, 2011	36.36	36.60	34.32	34.44
1021	NASDAQ	OMEX	Tue, Jul 26, 2011	37.20	37.20	36.00	36.72
1020	NASDAQ	OMEX	Mon, Jul 25, 2011	36.36	37.56	36.24	37.08
1019	NASDAQ	OMEX	Fri, Jul 22, 2011	37.92	38.16	36.48	36.84
1018	NASDAQ	OMEX	Thu, Jul 21, 2011	38.40	39.96	36.48	37.80
1017	NASDAQ	OMEX	Wed, Jul 20, 2011	36.00	38.76	35.64	38.28
1016	NASDAQ	OMEX	Tue, Jul 19, 2011	36.84	38.16	35.52	35.88
1015	NASDAQ	OMEX	Mon, Jul 18, 2011	37.32	37.68	36.24	36.48
1014	NASDAQ	OMEX	Fri, Jul 15, 2011	34.56	37.80	34.32	37.68
1013	NASDAQ	OMEX	Thu, Jul 14, 2011	35.40	36.00	33.60	34.32
1012	NASDAQ	OMEX	Wed, Jul 13, 2011	35.76	36.24	35.10	35.40
1011	NASDAQ	OMEX	Tue, Jul 12, 2011	35.40	36.06	34.56	35.64
1010	NASDAQ	OMEX	Mon, Jul 11, 2011	37.44	37.56	35.04	35.28
1009	NASDAQ	OMEX	Fri, Jul 8, 2011	38.76	39.48	37.56	37.68
1008	NASDAQ	OMEX	Thu, Jul 7, 2011	37.80	40.20	37.80	39.36
1007	NASDAQ	OMEX	Wed, Jul 6, 2011	36.60	38.28	36.60	37.32
1006	NASDAQ	OMEX	Tue, Jul 5, 2011	36.96	37.44	36.36	36.60
1005	NASDAQ	OMEX	Fri, Jul 1, 2011	37.80	37.98	36.36	36.84
1004	NASDAQ	OMEX	Thu, Jun 30, 2011	37.08	38.16	36.00	37.56
1003	NASDAQ	OMEX	Wed, Jun 29, 2011	35.40	37.32	35.40	36.36
1002	NASDAQ	OMEX	Tue, Jun 28, 2011	35.40	35.88	34.56	35.16
1001	NASDAQ	OMEX	Mon, Jun 27, 2011	35.76	36.00	34.92	35.40
1000	NASDAQ	OMEX	Fri, Jun 24, 2011	37.20	37.80	35.04	35.52
999	NASDAQ	OMEX	Thu, Jun 23, 2011	37.32	37.56	35.40	36.60
998	NASDAQ	OMEX	Wed, Jun 22, 2011	38.76	38.76	37.20	37.92
997	NASDAQ	OMEX	Tue, Jun 21, 2011	37.56	38.64	36.84	37.68
996	NASDAQ	OMEX	Mon, Jun 20, 2011	40.08	40.08	37.08	37.32
995	NASDAQ	OMEX	Fri, Jun 17, 2011	42.12	42.24	37.68	40.08
994	NASDAQ	OMEX	Thu, Jun 16, 2011	41.52	45.84	39.60	40.44
993	NASDAQ	OMEX	Wed, Jun 15, 2011	37.20	39.84	37.20	37.44
992	NASDAQ	OMEX	Tue, Jun 14, 2011	37.20	38.88	36.24	38.04
991	NASDAQ	OMEX	Mon, Jun 13, 2011	39.72	40.08	35.88	36.48
990	NASDAQ	OMEX	Fri, Jun 10, 2011	40.68	40.68	38.16	39.48
989	NASDAQ	OMEX	Thu, Jun 9, 2011	42.48	43.80	39.48	39.84
988	NASDAQ	OMEX	Wed, Jun 8, 2011	47.04	48.24	40.80	42.36
987	NASDAQ	OMEX	Tue, Jun 7, 2011	51.72	53.16	49.68	49.80
986	NASDAQ	OMEX	Mon, Jun 6, 2011	50.40	52.80	49.80	51.24
985	NASDAQ	OMEX	Fri, Jun 3, 2011	48.36	50.64	47.40	50.16
984	NASDAQ	OMEX	Thu, Jun 2, 2011	49.80	49.80	47.16	49.20
983	NASDAQ	OMEX	Wed, Jun 1, 2011	50.28	50.71	48.84	49.08
982	NASDAQ	OMEX	Tue, May 31, 2011	50.04	51.36	48.72	50.04
981	NASDAQ	OMEX	Fri, May 27, 2011	46.08	49.56	45.12	48.84
980	NASDAQ	OMEX	Thu, May 26, 2011	46.44	47.04	44.16	45.72
979	NASDAQ	OMEX	Wed, May 25, 2011	46.44	46.92	45.60	46.56
978	NASDAQ	OMEX	Tue, May 24, 2011	41.52	48.48	41.52	46.44
977	NASDAQ	OMEX	Mon, May 23, 2011	41.76	42.02	40.44	41.16
976	NASDAQ	OMEX	Fri, May 20, 2011	43.20	43.44	42.24	42.60
975	NASDAQ	OMEX	Thu, May 19, 2011	42.24	43.92	40.92	43.56
974	NASDAQ	OMEX	Wed, May 18, 2011	41.16	42.24	40.32	42.00
973	NASDAQ	OMEX	Tue, May 17, 2011	42.72	42.96	38.40	40.80
972	NASDAQ	OMEX	Mon, May 16, 2011	42.12	43.68	42.00	42.24
971	NASDAQ	OMEX	Fri, May 13, 2011	43.56	44.28	42.00	42.60
970	NASDAQ	OMEX	Thu, May 12, 2011	43.80	44.40	42.72	43.44
969	NASDAQ	OMEX	Wed, May 11, 2011	44.04	44.52	43.20	44.40
968	NASDAQ	OMEX	Tue, May 10, 2011	44.16	44.52	42.24	44.16
967	NASDAQ	OMEX	Mon, May 9, 2011	43.32	45.12	42.36	44.40
966	NASDAQ	OMEX	Fri, May 6, 2011	42.72	44.04	41.52	43.80
965	NASDAQ	OMEX	Thu, May 5, 2011	42.12	43.44	40.56	42.24
964	NASDAQ	OMEX	Wed, May 4, 2011	44.88	44.88	39.00	42.84
963	NASDAQ	OMEX	Tue, May 3, 2011	46.20	46.80	43.93	44.52
962	NASDAQ	OMEX	Mon, May 2, 2011	47.88	48.36	46.32	46.32
961	NASDAQ	OMEX	Fri, Apr 29, 2011	47.28	47.88	46.32	47.76
960	NASDAQ	OMEX	Thu, Apr 28, 2011	46.92	47.70	45.72	47.04
959	NASDAQ	OMEX	Wed, Apr 27, 2011	47.16	47.76	45.60	47.28
958	NASDAQ	OMEX	Tue, Apr 26, 2011	45.00	47.40	43.92	47.04
957	NASDAQ	OMEX	Mon, Apr 25, 2011	44.16	45.00	43.20	44.76
956	NASDAQ	OMEX	Thu, Apr 21, 2011	42.36	44.76	41.40	44.04
955	NASDAQ	OMEX	Wed, Apr 20, 2011	42.84	43.20	41.88	42.48
954	NASDAQ	OMEX	Tue, Apr 19, 2011	40.56	43.20	40.44	42.12
953	NASDAQ	OMEX	Mon, Apr 18, 2011	41.04	41.04	39.36	40.08
952	NASDAQ	OMEX	Fri, Apr 15, 2011	40.20	42.12	39.00	42.00
951	NASDAQ	OMEX	Thu, Apr 14, 2011	36.72	40.44	36.36	40.32
950	NASDAQ	OMEX	Wed, Apr 13, 2011	38.04	38.04	36.36	37.32
949	NASDAQ	OMEX	Tue, Apr 12, 2011	38.16	38.28	34.32	37.86
948	NASDAQ	OMEX	Mon, Apr 11, 2011	36.72	38.64	36.72	38.40
947	NASDAQ	OMEX	Fri, Apr 8, 2011	37.44	38.64	37.44	37.68
946	NASDAQ	OMEX	Thu, Apr 7, 2011	39.60	40.08	36.60	37.44
945	NASDAQ	OMEX	Wed, Apr 6, 2011	39.12	39.96	37.08	39.60
944	NASDAQ	OMEX	Tue, Apr 5, 2011	39.24	39.48	37.80	39.00
943	NASDAQ	OMEX	Mon, Apr 4, 2011	39.24	40.56	38.52	39.48
942	NASDAQ	OMEX	Fri, Apr 1, 2011	37.20	39.60	37.20	38.94
941	NASDAQ	OMEX	Thu, Mar 31, 2011	37.32	37.44	36.36	36.96
940	NASDAQ	OMEX	Wed, Mar 30, 2011	36.72	38.16	36.12	37.20
939	NASDAQ	OMEX	Tue, Mar 29, 2011	33.00	38.64	33.00	36.72
938	NASDAQ	OMEX	Mon, Mar 28, 2011	33.24	35.28	32.76	32.88
937	NASDAQ	OMEX	Fri, Mar 25, 2011	34.32	34.32	32.76	33.24
936	NASDAQ	OMEX	Thu, Mar 24, 2011	33.60	34.08	32.76	33.60
935	NASDAQ	OMEX	Wed, Mar 23, 2011	29.52	35.40	29.04	34.08
934	NASDAQ	OMEX	Tue, Mar 22, 2011	30.00	30.00	29.04	29.40
933	NASDAQ	OMEX	Mon, Mar 21, 2011	28.80	29.76	28.80	29.40
932	NASDAQ	OMEX	Fri, Mar 18, 2011	28.32	29.16	27.84	28.32
931	NASDAQ	OMEX	Thu, Mar 17, 2011	29.16	30.36	27.96	27.96
930	NASDAQ	OMEX	Wed, Mar 16, 2011	30.36	31.68	28.80	28.80
929	NASDAQ	OMEX	Tue, Mar 15, 2011	30.72	32.40	29.88	30.24
928	NASDAQ	OMEX	Mon, Mar 14, 2011	29.76	32.28	29.40	31.68
927	NASDAQ	OMEX	Fri, Mar 11, 2011	31.56	31.56	29.64	29.76
926	NASDAQ	OMEX	Thu, Mar 10, 2011	31.68	32.28	30.96	31.02
925	NASDAQ	OMEX	Wed, Mar 9, 2011	31.32	33.60	30.72	32.28
924	NASDAQ	OMEX	Tue, Mar 8, 2011	31.32	32.64	29.04	31.56
923	NASDAQ	OMEX	Mon, Mar 7, 2011	34.56	34.63	31.08	31.80
922	NASDAQ	OMEX	Fri, Mar 4, 2011	35.88	36.12	34.32	34.80
921	NASDAQ	OMEX	Thu, Mar 3, 2011	36.00	37.44	34.80	35.64
920	NASDAQ	OMEX	Wed, Mar 2, 2011	37.20	37.20	33.60	35.88
919	NASDAQ	OMEX	Tue, Mar 1, 2011	39.00	39.00	32.28	35.16
918	NASDAQ	OMEX	Mon, Feb 28, 2011	40.20	40.80	39.24	39.24
917	NASDAQ	OMEX	Fri, Feb 25, 2011	38.16	39.84	37.68	39.60
916	NASDAQ	OMEX	Thu, Feb 24, 2011	37.68	38.28	37.32	37.32
915	NASDAQ	OMEX	Wed, Feb 23, 2011	39.36	39.36	37.68	37.80
914	NASDAQ	OMEX	Tue, Feb 22, 2011	39.00	39.36	37.44	39.12
913	NASDAQ	OMEX	Fri, Feb 18, 2011	39.00	40.93	38.52	39.00
912	NASDAQ	OMEX	Thu, Feb 17, 2011	38.76	39.96	36.96	39.12
911	NASDAQ	OMEX	Wed, Feb 16, 2011	39.48	41.04	38.52	39.00
910	NASDAQ	OMEX	Tue, Feb 15, 2011	40.32	40.80	39.36	39.36
909	NASDAQ	OMEX	Mon, Feb 14, 2011	41.28	41.64	39.84	40.08
908	NASDAQ	OMEX	Fri, Feb 11, 2011	42.24	43.20	40.80	41.04
907	NASDAQ	OMEX	Thu, Feb 10, 2011	42.72	42.72	41.04	42.24
906	NASDAQ	OMEX	Wed, Feb 9, 2011	40.80	42.72	39.36	42.72
905	NASDAQ	OMEX	Tue, Feb 8, 2011	42.00	42.36	40.08	40.80
904	NASDAQ	OMEX	Mon, Feb 7, 2011	43.20	44.40	41.52	41.76
903	NASDAQ	OMEX	Fri, Feb 4, 2011	40.44	43.34	40.32	43.34
902	NASDAQ	OMEX	Thu, Feb 3, 2011	40.44	42.00	40.20	40.32
901	NASDAQ	OMEX	Wed, Feb 2, 2011	40.56	41.04	39.60	40.20
900	NASDAQ	OMEX	Tue, Feb 1, 2011	39.60	42.36	39.60	40.32
899	NASDAQ	OMEX	Mon, Jan 31, 2011	39.12	40.56	37.56	39.36
898	NASDAQ	OMEX	Fri, Jan 28, 2011	40.08	40.20	37.20	38.40
897	NASDAQ	OMEX	Thu, Jan 27, 2011	39.84	41.88	39.72	40.32
896	NASDAQ	OMEX	Wed, Jan 26, 2011	38.16	39.72	36.96	39.60
895	NASDAQ	OMEX	Tue, Jan 25, 2011	39.00	39.00	37.32	37.92
894	NASDAQ	OMEX	Mon, Jan 24, 2011	39.36	39.84	38.64	39.00
893	NASDAQ	OMEX	Fri, Jan 21, 2011	38.52	38.76	37.32	38.76
892	NASDAQ	OMEX	Thu, Jan 20, 2011	39.48	40.44	36.96	38.40
891	NASDAQ	OMEX	Wed, Jan 19, 2011	39.96	41.04	39.60	40.08
890	NASDAQ	OMEX	Tue, Jan 18, 2011	39.60	41.04	38.88	40.32
889	NASDAQ	OMEX	Fri, Jan 14, 2011	37.20	39.84	36.77	39.00
888	NASDAQ	OMEX	Thu, Jan 13, 2011	39.60	40.20	36.00	37.44
887	NASDAQ	OMEX	Wed, Jan 12, 2011	40.20	41.04	39.60	39.84
886	NASDAQ	OMEX	Tue, Jan 11, 2011	42.24	42.36	38.64	40.80
885	NASDAQ	OMEX	Mon, Jan 10, 2011	39.24	45.35	39.00	42.00
884	NASDAQ	OMEX	Fri, Jan 7, 2011	36.00	38.52	35.88	38.40
883	NASDAQ	OMEX	Thu, Jan 6, 2011	34.56	35.88	34.20	35.40
882	NASDAQ	OMEX	Wed, Jan 5, 2011	33.00	34.32	32.92	34.32
881	NASDAQ	OMEX	Tue, Jan 4, 2011	33.36	33.72	32.40	32.88
880	NASDAQ	OMEX	Mon, Jan 3, 2011	33.60	34.92	32.88	33.12
879	NASDAQ	OMEX	Fri, Dec 31, 2010	33.96	34.08	32.28	33.36
878	NASDAQ	OMEX	Thu, Dec 30, 2010	32.40	34.80	32.16	33.96
877	NASDAQ	OMEX	Wed, Dec 29, 2010	31.68	32.40	31.32	32.40
876	NASDAQ	OMEX	Tue, Dec 28, 2010	30.84	31.63	30.60	31.20
875	NASDAQ	OMEX	Mon, Dec 27, 2010	31.92	32.52	30.48	30.96
874	NASDAQ	OMEX	Thu, Dec 23, 2010	28.92	32.40	28.13	31.79
873	NASDAQ	OMEX	Wed, Dec 22, 2010	29.40	29.40	27.96	28.56
872	NASDAQ	OMEX	Tue, Dec 21, 2010	26.64	29.16	26.52	28.68
871	NASDAQ	OMEX	Mon, Dec 20, 2010	28.20	28.44	26.52	26.76
870	NASDAQ	OMEX	Fri, Dec 17, 2010	28.44	28.68	27.60	27.60
869	NASDAQ	OMEX	Thu, Dec 16, 2010	27.60	28.80	27.24	28.56
868	NASDAQ	OMEX	Wed, Dec 15, 2010	28.20	28.20	27.60	27.72
867	NASDAQ	OMEX	Tue, Dec 14, 2010	28.20	28.32	27.12	28.32
866	NASDAQ	OMEX	Mon, Dec 13, 2010	25.92	30.00	25.92	28.44
865	NASDAQ	OMEX	Fri, Dec 10, 2010	24.24	25.92	24.24	25.80
864	NASDAQ	OMEX	Thu, Dec 9, 2010	24.36	24.42	23.76	23.88
863	NASDAQ	OMEX	Wed, Dec 8, 2010	24.60	24.60	23.94	24.00
862	NASDAQ	OMEX	Tue, Dec 7, 2010	24.84	24.84	24.24	24.24
861	NASDAQ	OMEX	Mon, Dec 6, 2010	25.20	25.20	24.00	24.36
860	NASDAQ	OMEX	Fri, Dec 3, 2010	24.84	24.84	24.24	24.36
859	NASDAQ	OMEX	Thu, Dec 2, 2010	23.88	25.08	23.88	25.08
858	NASDAQ	OMEX	Wed, Dec 1, 2010	23.76	24.48	23.40	24.00
857	NASDAQ	OMEX	Tue, Nov 30, 2010	24.36	24.72	23.16	23.88
856	NASDAQ	OMEX	Mon, Nov 29, 2010	24.84	24.84	23.64	24.48
855	NASDAQ	OMEX	Fri, Nov 26, 2010	24.60	24.96	23.64	24.84
854	NASDAQ	OMEX	Wed, Nov 24, 2010	22.44	25.44	22.44	24.60
853	NASDAQ	OMEX	Tue, Nov 23, 2010	22.20	23.52	22.20	22.44
852	NASDAQ	OMEX	Mon, Nov 22, 2010	24.12	24.36	23.52	23.52
851	NASDAQ	OMEX	Fri, Nov 19, 2010	23.16	24.12	23.16	23.88
850	NASDAQ	OMEX	Thu, Nov 18, 2010	22.56	23.40	22.20	22.92
849	NASDAQ	OMEX	Wed, Nov 17, 2010	22.92	23.16	22.44	22.44
848	NASDAQ	OMEX	Tue, Nov 16, 2010	23.64	23.88	22.44	23.04
847	NASDAQ	OMEX	Mon, Nov 15, 2010	23.28	23.88	22.68	23.88
846	NASDAQ	OMEX	Fri, Nov 12, 2010	23.76	24.12	23.04	23.04
845	NASDAQ	OMEX	Thu, Nov 11, 2010	23.88	24.24	23.76	23.76
844	NASDAQ	OMEX	Wed, Nov 10, 2010	24.00	25.56	24.00	24.00
843	NASDAQ	OMEX	Tue, Nov 9, 2010	25.08	25.68	24.00	24.00
842	NASDAQ	OMEX	Mon, Nov 8, 2010	25.80	25.92	24.72	25.38
841	NASDAQ	OMEX	Fri, Nov 5, 2010	25.20	26.64	25.20	26.04
840	NASDAQ	OMEX	Thu, Nov 4, 2010	24.12	25.08	23.76	25.08
839	NASDAQ	OMEX	Wed, Nov 3, 2010	25.44	25.44	23.52	23.88
838	NASDAQ	OMEX	Tue, Nov 2, 2010	25.80	26.28	24.84	24.96
837	NASDAQ	OMEX	Mon, Nov 1, 2010	26.88	26.88	25.56	25.56
836	NASDAQ	OMEX	Fri, Oct 29, 2010	26.64	26.76	25.68	26.64
835	NASDAQ	OMEX	Thu, Oct 28, 2010	24.60	27.00	24.60	26.52
834	NASDAQ	OMEX	Wed, Oct 27, 2010	25.44	25.44	24.72	24.96
833	NASDAQ	OMEX	Tue, Oct 26, 2010	25.20	25.68	24.96	25.44
832	NASDAQ	OMEX	Mon, Oct 25, 2010	26.16	26.16	25.08	25.20
831	NASDAQ	OMEX	Fri, Oct 22, 2010	25.20	25.44	24.84	25.32
830	NASDAQ	OMEX	Thu, Oct 21, 2010	25.80	26.52	24.72	24.96
829	NASDAQ	OMEX	Wed, Oct 20, 2010	25.32	26.04	24.97	25.80
828	NASDAQ	OMEX	Tue, Oct 19, 2010	25.44	26.16	24.36	24.84
827	NASDAQ	OMEX	Mon, Oct 18, 2010	24.48	26.52	24.36	26.16
826	NASDAQ	OMEX	Fri, Oct 15, 2010	22.80	24.60	22.74	24.24
825	NASDAQ	OMEX	Thu, Oct 14, 2010	22.08	23.88	22.08	22.92
824	NASDAQ	OMEX	Wed, Oct 13, 2010	22.56	22.68	21.60	22.08
823	NASDAQ	OMEX	Tue, Oct 12, 2010	21.48	22.56	21.28	22.20
822	NASDAQ	OMEX	Mon, Oct 11, 2010	22.56	22.56	21.36	21.36
821	NASDAQ	OMEX	Fri, Oct 8, 2010	21.60	22.72	21.60	21.96
820	NASDAQ	OMEX	Thu, Oct 7, 2010	22.80	23.16	21.60	21.60
819	NASDAQ	OMEX	Wed, Oct 6, 2010	22.92	24.00	22.80	23.16
818	NASDAQ	OMEX	Tue, Oct 5, 2010	21.00	21.72	20.76	21.72
817	NASDAQ	OMEX	Mon, Oct 4, 2010	21.60	21.60	20.88	21.12
816	NASDAQ	OMEX	Fri, Oct 1, 2010	22.20	22.56	21.72	21.84
815	NASDAQ	OMEX	Thu, Sep 30, 2010	22.08	22.08	21.60	21.96
814	NASDAQ	OMEX	Wed, Sep 29, 2010	21.24	22.08	21.00	21.84
813	NASDAQ	OMEX	Tue, Sep 28, 2010	22.08	22.08	21.12	21.48
812	NASDAQ	OMEX	Mon, Sep 27, 2010	20.16	22.08	20.16	21.60
811	NASDAQ	OMEX	Fri, Sep 24, 2010	21.36	21.97	20.40	20.52
810	NASDAQ	OMEX	Thu, Sep 23, 2010	20.16	21.60	20.16	21.24
809	NASDAQ	OMEX	Wed, Sep 22, 2010	21.60	21.84	20.76	20.76
808	NASDAQ	OMEX	Tue, Sep 21, 2010	21.84	22.08	20.88	21.84
807	NASDAQ	OMEX	Mon, Sep 20, 2010	23.04	23.40	21.84	22.08
806	NASDAQ	OMEX	Fri, Sep 17, 2010	23.40	23.40	22.56	23.40
805	NASDAQ	OMEX	Thu, Sep 16, 2010	22.80	22.92	22.20	22.92
804	NASDAQ	OMEX	Wed, Sep 15, 2010	21.60	22.80	21.48	22.32
803	NASDAQ	OMEX	Tue, Sep 14, 2010	21.00	21.48	20.40	21.48
802	NASDAQ	OMEX	Mon, Sep 13, 2010	20.64	21.12	20.28	20.88
801	NASDAQ	OMEX	Fri, Sep 10, 2010	19.92	20.76	19.80	20.52
800	NASDAQ	OMEX	Thu, Sep 9, 2010	19.92	20.16	19.57	19.92
799	NASDAQ	OMEX	Wed, Sep 8, 2010	19.44	19.80	19.08	19.80
798	NASDAQ	OMEX	Tue, Sep 7, 2010	20.16	20.40	19.32	19.56
797	NASDAQ	OMEX	Fri, Sep 3, 2010	19.56	20.40	19.32	20.16
796	NASDAQ	OMEX	Thu, Sep 2, 2010	18.36	19.20	18.00	19.20
795	NASDAQ	OMEX	Wed, Sep 1, 2010	18.72	19.08	18.00	18.48
794	NASDAQ	OMEX	Tue, Aug 31, 2010	18.36	18.60	17.28	18.60
793	NASDAQ	OMEX	Mon, Aug 30, 2010	17.88	18.12	17.40	18.12
792	NASDAQ	OMEX	Fri, Aug 27, 2010	18.12	18.48	16.92	17.88
791	NASDAQ	OMEX	Thu, Aug 26, 2010	18.60	19.08	17.64	18.36
790	NASDAQ	OMEX	Wed, Aug 25, 2010	17.76	18.72	17.40	18.60
789	NASDAQ	OMEX	Tue, Aug 24, 2010	19.32	19.58	17.04	18.12
788	NASDAQ	OMEX	Mon, Aug 23, 2010	19.80	20.28	19.56	19.80
787	NASDAQ	OMEX	Fri, Aug 20, 2010	19.20	19.80	18.60	19.80
786	NASDAQ	OMEX	Thu, Aug 19, 2010	19.56	19.91	18.84	19.68
785	NASDAQ	OMEX	Wed, Aug 18, 2010	18.48	19.80	18.48	19.44
784	NASDAQ	OMEX	Tue, Aug 17, 2010	18.60	19.56	18.48	18.72
783	NASDAQ	OMEX	Mon, Aug 16, 2010	17.52	18.72	17.28	18.60
782	NASDAQ	OMEX	Fri, Aug 13, 2010	16.44	18.48	16.44	17.40
781	NASDAQ	OMEX	Thu, Aug 12, 2010	16.56	17.04	16.32	16.32
780	NASDAQ	OMEX	Wed, Aug 11, 2010	16.08	17.04	16.08	16.68
779	NASDAQ	OMEX	Tue, Aug 10, 2010	16.44	16.68	16.08	16.32
778	NASDAQ	OMEX	Mon, Aug 9, 2010	15.96	16.80	15.72	16.56
777	NASDAQ	OMEX	Fri, Aug 6, 2010	15.84	16.56	15.72	15.96
776	NASDAQ	OMEX	Thu, Aug 5, 2010	16.44	16.68	15.96	15.96
775	NASDAQ	OMEX	Wed, Aug 4, 2010	15.84	16.44	15.48	16.32
774	NASDAQ	OMEX	Tue, Aug 3, 2010	15.84	16.08	15.60	15.60
773	NASDAQ	OMEX	Mon, Aug 2, 2010	16.08	16.32	15.60	15.72
772	NASDAQ	OMEX	Fri, Jul 30, 2010	15.00	15.96	15.00	15.96
771	NASDAQ	OMEX	Thu, Jul 29, 2010	15.84	16.08	15.12	15.36
770	NASDAQ	OMEX	Wed, Jul 28, 2010	15.96	16.20	15.48	15.84
769	NASDAQ	OMEX	Tue, Jul 27, 2010	16.56	16.56	15.36	15.72
768	NASDAQ	OMEX	Mon, Jul 26, 2010	16.56	16.68	15.84	16.20
767	NASDAQ	OMEX	Fri, Jul 23, 2010	16.20	16.80	15.72	16.56
766	NASDAQ	OMEX	Thu, Jul 22, 2010	15.60	16.20	15.36	16.20
765	NASDAQ	OMEX	Wed, Jul 21, 2010	15.60	15.60	15.00	15.24
764	NASDAQ	OMEX	Tue, Jul 20, 2010	14.28	15.60	14.16	15.36
763	NASDAQ	OMEX	Mon, Jul 19, 2010	13.92	14.88	13.92	14.28
762	NASDAQ	OMEX	Fri, Jul 16, 2010	12.60	14.16	12.60	13.92
761	NASDAQ	OMEX	Thu, Jul 15, 2010	13.20	13.20	12.48	12.96
760	NASDAQ	OMEX	Wed, Jul 14, 2010	12.60	13.92	12.36	13.08
759	NASDAQ	OMEX	Tue, Jul 13, 2010	13.08	13.20	12.36	12.72
758	NASDAQ	OMEX	Mon, Jul 12, 2010	12.96	13.08	12.36	12.60
757	NASDAQ	OMEX	Fri, Jul 9, 2010	12.84	13.08	12.60	12.84
756	NASDAQ	OMEX	Thu, Jul 8, 2010	13.20	13.44	12.48	12.48
755	NASDAQ	OMEX	Wed, Jul 7, 2010	13.08	13.44	12.48	12.84
754	NASDAQ	OMEX	Tue, Jul 6, 2010	12.96	13.08	12.12	12.96
753	NASDAQ	OMEX	Fri, Jul 2, 2010	12.48	12.96	12.12	12.48
752	NASDAQ	OMEX	Thu, Jul 1, 2010	12.00	12.84	11.64	12.48
751	NASDAQ	OMEX	Wed, Jun 30, 2010	11.28	12.48	11.28	12.00
750	NASDAQ	OMEX	Tue, Jun 29, 2010	11.76	12.12	11.40	11.40
749	NASDAQ	OMEX	Mon, Jun 28, 2010	12.12	12.48	11.76	11.88
748	NASDAQ	OMEX	Fri, Jun 25, 2010	12.72	13.32	11.76	12.12
747	NASDAQ	OMEX	Thu, Jun 24, 2010	12.84	13.32	12.48	12.72
746	NASDAQ	OMEX	Wed, Jun 23, 2010	13.08	13.32	12.84	12.96
745	NASDAQ	OMEX	Tue, Jun 22, 2010	13.20	13.44	12.48	12.84
744	NASDAQ	OMEX	Mon, Jun 21, 2010	13.44	13.80	12.72	12.84
743	NASDAQ	OMEX	Fri, Jun 18, 2010	13.44	14.04	12.72	13.32
742	NASDAQ	OMEX	Thu, Jun 17, 2010	13.56	13.56	13.32	13.32
741	NASDAQ	OMEX	Wed, Jun 16, 2010	13.80	14.16	13.20	13.32
740	NASDAQ	OMEX	Tue, Jun 15, 2010	14.16	14.16	13.44	13.80
739	NASDAQ	OMEX	Mon, Jun 14, 2010	14.28	15.12	13.80	13.92
738	NASDAQ	OMEX	Fri, Jun 11, 2010	15.12	15.48	14.28	14.28
737	NASDAQ	OMEX	Thu, Jun 10, 2010	14.52	15.48	14.16	15.12
736	NASDAQ	OMEX	Wed, Jun 9, 2010	14.64	15.12	13.56	14.28
735	NASDAQ	OMEX	Tue, Jun 8, 2010	12.84	14.76	12.72	14.40
734	NASDAQ	OMEX	Mon, Jun 7, 2010	12.84	13.20	12.60	12.84
733	NASDAQ	OMEX	Fri, Jun 4, 2010	13.68	14.28	12.84	12.84
732	NASDAQ	OMEX	Thu, Jun 3, 2010	13.44	14.04	13.20	13.92
731	NASDAQ	OMEX	Wed, Jun 2, 2010	13.32	13.56	11.88	13.44
730	NASDAQ	OMEX	Tue, Jun 1, 2010	13.44	13.92	13.20	13.32
729	NASDAQ	OMEX	Fri, May 28, 2010	14.04	14.28	13.32	13.32
728	NASDAQ	OMEX	Thu, May 27, 2010	14.28	15.12	13.80	14.16
727	NASDAQ	OMEX	Wed, May 26, 2010	15.00	15.12	13.92	13.92
726	NASDAQ	OMEX	Tue, May 25, 2010	14.64	15.48	14.28	14.76
725	NASDAQ	OMEX	Mon, May 24, 2010	15.00	15.72	14.64	14.76
724	NASDAQ	OMEX	Fri, May 21, 2010	15.12	15.48	13.68	15.12
723	NASDAQ	OMEX	Thu, May 20, 2010	15.60	15.96	15.00	15.24
722	NASDAQ	OMEX	Wed, May 19, 2010	16.32	16.68	15.72	15.84
721	NASDAQ	OMEX	Tue, May 18, 2010	17.16	18.00	16.20	16.32
720	NASDAQ	OMEX	Mon, May 17, 2010	17.52	17.52	16.68	16.92
719	NASDAQ	OMEX	Fri, May 14, 2010	17.28	17.40	16.91	17.16
718	NASDAQ	OMEX	Thu, May 13, 2010	17.52	17.52	16.92	17.40
717	NASDAQ	OMEX	Wed, May 12, 2010	16.92	17.64	16.68	17.52
716	NASDAQ	OMEX	Tue, May 11, 2010	16.56	17.64	16.20	16.80
715	NASDAQ	OMEX	Mon, May 10, 2010	16.56	16.68	15.72	16.68
714	NASDAQ	OMEX	Fri, May 7, 2010	16.44	16.44	15.00	15.36
713	NASDAQ	OMEX	Thu, May 6, 2010	16.32	16.56	15.48	15.48
712	NASDAQ	OMEX	Wed, May 5, 2010	15.84	16.68	15.60	16.44
711	NASDAQ	OMEX	Tue, May 4, 2010	15.84	16.08	15.72	15.96
710	NASDAQ	OMEX	Mon, May 3, 2010	16.20	16.56	15.84	15.96
709	NASDAQ	OMEX	Fri, Apr 30, 2010	16.92	16.92	15.72	16.08
708	NASDAQ	OMEX	Thu, Apr 29, 2010	16.56	16.92	16.32	16.92
707	NASDAQ	OMEX	Wed, Apr 28, 2010	16.32	16.92	16.20	16.44
706	NASDAQ	OMEX	Tue, Apr 27, 2010	16.92	16.98	16.08	16.20
705	NASDAQ	OMEX	Mon, Apr 26, 2010	15.72	17.28	15.72	17.16
704	NASDAQ	OMEX	Fri, Apr 23, 2010	16.44	16.56	15.36	15.72
703	NASDAQ	OMEX	Thu, Apr 22, 2010	16.20	16.44	15.72	16.44
702	NASDAQ	OMEX	Wed, Apr 21, 2010	16.44	16.56	16.32	16.44
701	NASDAQ	OMEX	Tue, Apr 20, 2010	16.68	16.68	15.96	16.44
700	NASDAQ	OMEX	Mon, Apr 19, 2010	16.68	16.80	16.20	16.56
699	NASDAQ	OMEX	Fri, Apr 16, 2010	16.56	16.80	15.96	16.80
698	NASDAQ	OMEX	Thu, Apr 15, 2010	16.56	16.80	16.44	16.56
697	NASDAQ	OMEX	Wed, Apr 14, 2010	16.80	16.80	16.20	16.68
696	NASDAQ	OMEX	Tue, Apr 13, 2010	15.96	16.80	15.84	16.80
695	NASDAQ	OMEX	Mon, Apr 12, 2010	15.72	16.08	15.60	15.84
694	NASDAQ	OMEX	Fri, Apr 9, 2010	15.36	15.96	15.12	15.84
693	NASDAQ	OMEX	Thu, Apr 8, 2010	16.08	16.20	15.60	15.60
692	NASDAQ	OMEX	Wed, Apr 7, 2010	16.92	17.04	15.84	16.20
691	NASDAQ	OMEX	Tue, Apr 6, 2010	17.28	17.40	16.80	17.04
690	NASDAQ	OMEX	Mon, Apr 5, 2010	16.20	17.52	15.96	17.28
689	NASDAQ	OMEX	Thu, Apr 1, 2010	16.08	16.44	15.60	16.20
688	NASDAQ	OMEX	Wed, Mar 31, 2010	16.92	17.16	15.72	15.72
687	NASDAQ	OMEX	Tue, Mar 30, 2010	16.80	17.28	16.68	16.92
686	NASDAQ	OMEX	Mon, Mar 29, 2010	16.44	16.80	16.20	16.56
685	NASDAQ	OMEX	Fri, Mar 26, 2010	16.20	16.80	15.96	16.32
684	NASDAQ	OMEX	Thu, Mar 25, 2010	16.44	16.80	15.84	16.08
683	NASDAQ	OMEX	Wed, Mar 24, 2010	16.80	17.16	16.20	16.32
682	NASDAQ	OMEX	Tue, Mar 23, 2010	17.04	17.16	16.20	16.92
681	NASDAQ	OMEX	Mon, Mar 22, 2010	16.56	17.40	16.44	17.16
680	NASDAQ	OMEX	Fri, Mar 19, 2010	18.00	18.00	16.68	16.68
679	NASDAQ	OMEX	Thu, Mar 18, 2010	17.76	18.00	17.52	17.88
678	NASDAQ	OMEX	Wed, Mar 17, 2010	18.60	18.60	17.76	17.88
677	NASDAQ	OMEX	Tue, Mar 16, 2010	18.12	18.60	17.28	18.48
676	NASDAQ	OMEX	Mon, Mar 15, 2010	18.12	18.60	18.00	18.12
675	NASDAQ	OMEX	Fri, Mar 12, 2010	18.00	18.24	18.00	18.12
674	NASDAQ	OMEX	Thu, Mar 11, 2010	17.88	18.12	17.64	18.00
673	NASDAQ	OMEX	Wed, Mar 10, 2010	17.40	18.36	17.04	18.00
672	NASDAQ	OMEX	Tue, Mar 9, 2010	16.92	17.52	16.80	17.28
671	NASDAQ	OMEX	Mon, Mar 8, 2010	16.68	16.92	16.44	16.92
670	NASDAQ	OMEX	Fri, Mar 5, 2010	16.44	16.80	15.96	16.68
669	NASDAQ	OMEX	Thu, Mar 4, 2010	16.32	16.56	16.20	16.44
668	NASDAQ	OMEX	Wed, Mar 3, 2010	16.68	16.80	15.84	16.20
667	NASDAQ	OMEX	Tue, Mar 2, 2010	15.60	16.56	15.60	16.56
666	NASDAQ	OMEX	Mon, Mar 1, 2010	15.72	15.84	15.36	15.60
665	NASDAQ	OMEX	Fri, Feb 26, 2010	16.32	16.56	15.22	15.24
664	NASDAQ	OMEX	Thu, Feb 25, 2010	15.84	16.32	15.72	16.20
663	NASDAQ	OMEX	Wed, Feb 24, 2010	16.56	16.67	15.96	16.08
662	NASDAQ	OMEX	Tue, Feb 23, 2010	15.96	16.68	15.72	16.44
661	NASDAQ	OMEX	Mon, Feb 22, 2010	16.44	16.80	15.96	15.96
660	NASDAQ	OMEX	Fri, Feb 19, 2010	15.84	16.80	15.84	16.32
659	NASDAQ	OMEX	Thu, Feb 18, 2010	16.08	16.80	16.08	16.68
658	NASDAQ	OMEX	Wed, Feb 17, 2010	16.20	16.68	15.84	16.08
657	NASDAQ	OMEX	Tue, Feb 16, 2010	16.92	16.92	15.96	16.08
656	NASDAQ	OMEX	Fri, Feb 12, 2010	16.56	16.80	16.32	16.68
655	NASDAQ	OMEX	Thu, Feb 11, 2010	16.56	16.68	15.84	16.68
654	NASDAQ	OMEX	Wed, Feb 10, 2010	15.48	16.80	15.36	16.68
653	NASDAQ	OMEX	Tue, Feb 9, 2010	15.60	15.72	15.36	15.60
652	NASDAQ	OMEX	Mon, Feb 8, 2010	15.84	16.08	15.36	15.36
651	NASDAQ	OMEX	Fri, Feb 5, 2010	15.84	16.56	15.36	15.72
650	NASDAQ	OMEX	Thu, Feb 4, 2010	16.80	17.04	15.36	15.72
649	NASDAQ	OMEX	Wed, Feb 3, 2010	16.80	17.40	16.56	16.80
648	NASDAQ	OMEX	Tue, Feb 2, 2010	17.40	17.40	16.56	16.92
647	NASDAQ	OMEX	Mon, Feb 1, 2010	17.28	17.52	16.92	17.40
646	NASDAQ	OMEX	Fri, Jan 29, 2010	18.00	18.12	16.92	17.16
645	NASDAQ	OMEX	Thu, Jan 28, 2010	17.28	17.88	16.20	17.64
644	NASDAQ	OMEX	Wed, Jan 27, 2010	16.56	17.55	16.44	16.80
643	NASDAQ	OMEX	Tue, Jan 26, 2010	17.88	17.88	16.56	16.68
642	NASDAQ	OMEX	Mon, Jan 25, 2010	17.52	18.72	17.16	17.88
641	NASDAQ	OMEX	Fri, Jan 22, 2010	17.16	17.18	16.32	16.44
640	NASDAQ	OMEX	Thu, Jan 21, 2010	17.40	17.64	17.16	17.28
639	NASDAQ	OMEX	Wed, Jan 20, 2010	17.40	17.64	17.04	17.40
638	NASDAQ	OMEX	Tue, Jan 19, 2010	17.40	17.64	17.04	17.40
637	NASDAQ	OMEX	Fri, Jan 15, 2010	17.52	18.00	17.04	17.40
636	NASDAQ	OMEX	Thu, Jan 14, 2010	17.40	17.52	17.28	17.52
635	NASDAQ	OMEX	Wed, Jan 13, 2010	17.04	17.52	16.80	17.40
634	NASDAQ	OMEX	Tue, Jan 12, 2010	17.52	17.88	16.80	16.92
633	NASDAQ	OMEX	Mon, Jan 11, 2010	17.52	17.88	17.40	17.52
632	NASDAQ	OMEX	Fri, Jan 8, 2010	17.52	17.64	17.04	17.52
631	NASDAQ	OMEX	Thu, Jan 7, 2010	16.68	17.64	16.32	17.52
630	NASDAQ	OMEX	Wed, Jan 6, 2010	17.88	18.00	16.68	16.68
629	NASDAQ	OMEX	Tue, Jan 5, 2010	17.76	18.12	15.96	17.88
628	NASDAQ	OMEX	Mon, Jan 4, 2010	17.16	17.88	17.04	17.76
627	NASDAQ	OMEX	Thu, Dec 31, 2009	17.28	17.40	16.92	16.92
626	NASDAQ	OMEX	Wed, Dec 30, 2009	17.40	17.52	16.80	17.40
625	NASDAQ	OMEX	Tue, Dec 29, 2009	17.28	17.52	16.70	17.52
624	NASDAQ	OMEX	Mon, Dec 28, 2009	17.52	17.88	17.16	17.28
623	NASDAQ	OMEX	Thu, Dec 24, 2009	17.76	18.00	17.40	17.40
622	NASDAQ	OMEX	Wed, Dec 23, 2009	17.40	18.60	16.44	17.64
621	NASDAQ	OMEX	Tue, Dec 22, 2009	18.24	18.48	17.76	17.88
620	NASDAQ	OMEX	Mon, Dec 21, 2009	18.60	18.72	17.52	18.24
619	NASDAQ	OMEX	Fri, Dec 18, 2009	18.00	18.60	17.76	18.60
618	NASDAQ	OMEX	Thu, Dec 17, 2009	18.12	18.60	17.52	17.88
617	NASDAQ	OMEX	Wed, Dec 16, 2009	18.00	18.48	17.88	18.24
616	NASDAQ	OMEX	Tue, Dec 15, 2009	18.12	18.60	17.88	18.00
615	NASDAQ	OMEX	Mon, Dec 14, 2009	18.12	18.36	17.16	18.12
614	NASDAQ	OMEX	Fri, Dec 11, 2009	18.72	18.72	17.28	18.12
613	NASDAQ	OMEX	Thu, Dec 10, 2009	18.12	18.84	17.76	18.60
612	NASDAQ	OMEX	Wed, Dec 9, 2009	18.48	18.84	17.88	18.12
611	NASDAQ	OMEX	Tue, Dec 8, 2009	18.72	18.84	18.00	18.36
610	NASDAQ	OMEX	Mon, Dec 7, 2009	19.20	19.20	18.36	18.84
609	NASDAQ	OMEX	Fri, Dec 4, 2009	18.84	18.96	18.24	18.96
608	NASDAQ	OMEX	Thu, Dec 3, 2009	19.20	19.44	18.00	18.36
607	NASDAQ	OMEX	Wed, Dec 2, 2009	17.52	19.80	17.16	19.08
606	NASDAQ	OMEX	Tue, Dec 1, 2009	17.16	18.00	17.16	17.40
605	NASDAQ	OMEX	Mon, Nov 30, 2009	17.88	18.12	16.08	17.04
604	NASDAQ	OMEX	Fri, Nov 27, 2009	19.32	19.32	17.40	17.40
603	NASDAQ	OMEX	Wed, Nov 25, 2009	19.56	20.16	18.84	19.68
602	NASDAQ	OMEX	Tue, Nov 24, 2009	19.20	19.68	18.96	19.44
601	NASDAQ	OMEX	Mon, Nov 23, 2009	18.60	20.04	18.36	19.08
600	NASDAQ	OMEX	Fri, Nov 20, 2009	18.24	18.72	18.00	18.36
599	NASDAQ	OMEX	Thu, Nov 19, 2009	18.72	19.08	18.00	18.00
598	NASDAQ	OMEX	Wed, Nov 18, 2009	18.96	18.96	18.12	18.84
597	NASDAQ	OMEX	Tue, Nov 17, 2009	18.00	19.68	17.04	18.96
596	NASDAQ	OMEX	Mon, Nov 16, 2009	17.40	18.12	16.56	18.00
595	NASDAQ	OMEX	Fri, Nov 13, 2009	17.16	17.64	17.04	17.28
594	NASDAQ	OMEX	Thu, Nov 12, 2009	17.40	17.76	16.92	17.04
593	NASDAQ	OMEX	Wed, Nov 11, 2009	17.40	17.64	16.56	16.80
592	NASDAQ	OMEX	Tue, Nov 10, 2009	18.00	18.60	17.16	17.28
591	NASDAQ	OMEX	Mon, Nov 9, 2009	18.48	18.72	17.76	18.48
590	NASDAQ	OMEX	Fri, Nov 6, 2009	18.00	18.24	17.64	17.76
589	NASDAQ	OMEX	Thu, Nov 5, 2009	17.88	18.96	17.28	18.24
588	NASDAQ	OMEX	Wed, Nov 4, 2009	17.64	18.24	16.32	16.56
587	NASDAQ	OMEX	Tue, Nov 3, 2009	18.36	18.36	16.44	17.40
586	NASDAQ	OMEX	Mon, Nov 2, 2009	18.24	18.84	18.12	18.36
585	NASDAQ	OMEX	Fri, Oct 30, 2009	19.08	19.32	17.88	18.00
584	NASDAQ	OMEX	Thu, Oct 29, 2009	18.36	19.08	18.12	19.08
583	NASDAQ	OMEX	Wed, Oct 28, 2009	19.56	19.68	17.88	17.88
582	NASDAQ	OMEX	Tue, Oct 27, 2009	19.20	20.40	18.84	19.08
581	NASDAQ	OMEX	Mon, Oct 26, 2009	20.04	20.88	18.48	18.48
580	NASDAQ	OMEX	Fri, Oct 23, 2009	21.47	21.48	19.92	19.92
579	NASDAQ	OMEX	Thu, Oct 22, 2009	20.88	21.96	20.88	21.24
578	NASDAQ	OMEX	Wed, Oct 21, 2009	21.36	21.84	20.76	21.00
577	NASDAQ	OMEX	Tue, Oct 20, 2009	21.60	21.60	21.24	21.36
576	NASDAQ	OMEX	Mon, Oct 19, 2009	21.84	22.08	21.36	21.60
575	NASDAQ	OMEX	Fri, Oct 16, 2009	21.72	22.20	21.60	21.72
574	NASDAQ	OMEX	Thu, Oct 15, 2009	21.84	21.84	21.36	21.72
573	NASDAQ	OMEX	Wed, Oct 14, 2009	21.84	22.20	21.60	21.84
572	NASDAQ	OMEX	Tue, Oct 13, 2009	21.36	21.72	20.88	21.60
571	NASDAQ	OMEX	Mon, Oct 12, 2009	22.20	22.20	21.00	21.36
570	NASDAQ	OMEX	Fri, Oct 9, 2009	21.36	21.96	21.12	21.72
569	NASDAQ	OMEX	Thu, Oct 8, 2009	21.00	22.20	20.76	21.36
568	NASDAQ	OMEX	Wed, Oct 7, 2009	21.24	21.84	20.40	20.64
567	NASDAQ	OMEX	Tue, Oct 6, 2009	22.08	22.20	20.88	21.36
566	NASDAQ	OMEX	Mon, Oct 5, 2009	21.72	22.20	21.48	21.60
565	NASDAQ	OMEX	Fri, Oct 2, 2009	21.24	22.20	21.24	21.60
564	NASDAQ	OMEX	Thu, Oct 1, 2009	22.32	23.16	21.36	21.36
563	NASDAQ	OMEX	Wed, Sep 30, 2009	22.20	22.80	22.08	22.32
562	NASDAQ	OMEX	Tue, Sep 29, 2009	22.92	22.92	21.48	22.68
561	NASDAQ	OMEX	Mon, Sep 28, 2009	22.80	23.16	22.44	23.04
560	NASDAQ	OMEX	Fri, Sep 25, 2009	23.40	23.64	22.44	22.80
559	NASDAQ	OMEX	Thu, Sep 24, 2009	24.00	24.12	23.04	23.88
558	NASDAQ	OMEX	Wed, Sep 23, 2009	24.24	24.96	23.52	23.88
557	NASDAQ	OMEX	Tue, Sep 22, 2009	24.96	25.20	24.00	24.24
556	NASDAQ	OMEX	Mon, Sep 21, 2009	25.20	25.20	24.12	24.48
555	NASDAQ	OMEX	Fri, Sep 18, 2009	27.84	27.96	25.08	25.08
554	NASDAQ	OMEX	Thu, Sep 17, 2009	24.12	24.96	23.76	24.48
553	NASDAQ	OMEX	Wed, Sep 16, 2009	23.64	24.24	23.64	24.12
552	NASDAQ	OMEX	Tue, Sep 15, 2009	23.64	23.76	23.16	23.52
551	NASDAQ	OMEX	Mon, Sep 14, 2009	22.92	23.52	22.44	23.52
550	NASDAQ	OMEX	Fri, Sep 11, 2009	23.04	23.40	22.56	22.92
549	NASDAQ	OMEX	Thu, Sep 10, 2009	21.48	23.64	21.48	23.04
548	NASDAQ	OMEX	Wed, Sep 9, 2009	21.60	22.80	21.12	21.96
547	NASDAQ	OMEX	Tue, Sep 8, 2009	22.44	22.80	19.92	22.08
546	NASDAQ	OMEX	Fri, Sep 4, 2009	22.20	22.68	21.84	22.20
545	NASDAQ	OMEX	Thu, Sep 3, 2009	21.60	22.68	21.36	22.08
544	NASDAQ	OMEX	Wed, Sep 2, 2009	21.96	22.92	21.24	21.60
543	NASDAQ	OMEX	Tue, Sep 1, 2009	21.84	23.16	21.84	22.08
542	NASDAQ	OMEX	Mon, Aug 31, 2009	22.80	23.28	22.20	22.32
541	NASDAQ	OMEX	Fri, Aug 28, 2009	24.60	24.72	22.80	23.04
540	NASDAQ	OMEX	Thu, Aug 27, 2009	24.36	24.72	22.80	24.72
539	NASDAQ	OMEX	Wed, Aug 26, 2009	25.20	25.68	24.12	24.84
538	NASDAQ	OMEX	Tue, Aug 25, 2009	24.36	25.44	24.36	25.20
537	NASDAQ	OMEX	Mon, Aug 24, 2009	24.48	25.08	23.52	24.12
536	NASDAQ	OMEX	Fri, Aug 21, 2009	23.52	24.36	22.80	24.36
535	NASDAQ	OMEX	Thu, Aug 20, 2009	22.32	23.04	22.20	23.04
534	NASDAQ	OMEX	Wed, Aug 19, 2009	21.72	22.56	21.36	22.44
533	NASDAQ	OMEX	Tue, Aug 18, 2009	21.84	22.44	21.24	21.96
532	NASDAQ	OMEX	Mon, Aug 17, 2009	21.48	22.20	21.00	21.48
531	NASDAQ	OMEX	Fri, Aug 14, 2009	22.20	22.80	21.84	22.20
530	NASDAQ	OMEX	Thu, Aug 13, 2009	21.84	22.56	21.48	22.20
529	NASDAQ	OMEX	Wed, Aug 12, 2009	21.84	22.32	21.72	21.84
528	NASDAQ	OMEX	Tue, Aug 11, 2009	22.32	22.68	21.72	21.96
527	NASDAQ	OMEX	Mon, Aug 10, 2009	22.20	23.16	22.08	22.44
526	NASDAQ	OMEX	Fri, Aug 7, 2009	22.80	23.28	22.32	22.32
525	NASDAQ	OMEX	Thu, Aug 6, 2009	22.92	22.92	22.32	22.44
524	NASDAQ	OMEX	Wed, Aug 5, 2009	23.40	23.40	22.56	22.80
523	NASDAQ	OMEX	Tue, Aug 4, 2009	23.16	23.64	22.68	23.28
522	NASDAQ	OMEX	Mon, Aug 3, 2009	22.80	23.52	22.68	23.16
521	NASDAQ	OMEX	Fri, Jul 31, 2009	22.80	23.40	22.44	22.56
520	NASDAQ	OMEX	Thu, Jul 30, 2009	22.68	23.40	21.60	22.92
519	NASDAQ	OMEX	Wed, Jul 29, 2009	23.16	23.16	21.12	22.44
518	NASDAQ	OMEX	Tue, Jul 28, 2009	23.76	23.88	23.04	23.28
517	NASDAQ	OMEX	Mon, Jul 27, 2009	23.88	23.88	22.68	23.88
516	NASDAQ	OMEX	Fri, Jul 24, 2009	23.76	23.88	22.92	23.52
515	NASDAQ	OMEX	Thu, Jul 23, 2009	22.08	23.40	21.12	23.28
514	NASDAQ	OMEX	Wed, Jul 22, 2009	22.56	22.68	21.36	22.20
513	NASDAQ	OMEX	Tue, Jul 21, 2009	21.36	21.84	20.40	21.84
512	NASDAQ	OMEX	Mon, Jul 20, 2009	19.20	21.36	19.08	21.36
511	NASDAQ	OMEX	Fri, Jul 17, 2009	19.92	20.04	18.84	19.08
510	NASDAQ	OMEX	Thu, Jul 16, 2009	19.20	20.28	18.84	19.92
509	NASDAQ	OMEX	Wed, Jul 15, 2009	18.84	19.20	18.60	19.20
508	NASDAQ	OMEX	Tue, Jul 14, 2009	18.12	18.96	18.00	18.72
507	NASDAQ	OMEX	Mon, Jul 13, 2009	17.76	19.08	17.28	18.48
506	NASDAQ	OMEX	Fri, Jul 10, 2009	18.00	18.00	17.40	17.64
505	NASDAQ	OMEX	Thu, Jul 9, 2009	18.24	18.96	17.76	18.00
504	NASDAQ	OMEX	Wed, Jul 8, 2009	18.00	18.48	17.64	18.00
503	NASDAQ	OMEX	Tue, Jul 7, 2009	18.36	18.48	17.88	17.88
502	NASDAQ	OMEX	Mon, Jul 6, 2009	20.16	20.28	18.24	18.36
501	NASDAQ	OMEX	Thu, Jul 2, 2009	19.32	20.88	18.96	20.28
500	NASDAQ	OMEX	Wed, Jul 1, 2009	18.72	20.40	18.62	19.56
499	NASDAQ	OMEX	Tue, Jun 30, 2009	18.00	20.16	17.64	19.20
498	NASDAQ	OMEX	Mon, Jun 29, 2009	19.68	19.68	17.76	18.12
497	NASDAQ	OMEX	Fri, Jun 26, 2009	18.48	18.96	17.52	17.64
496	NASDAQ	OMEX	Thu, Jun 25, 2009	18.72	19.08	17.28	18.24
495	NASDAQ	OMEX	Wed, Jun 24, 2009	20.04	20.40	19.08	19.08
494	NASDAQ	OMEX	Tue, Jun 23, 2009	20.88	21.00	19.56	19.92
493	NASDAQ	OMEX	Mon, Jun 22, 2009	22.20	22.20	20.52	20.76
492	NASDAQ	OMEX	Fri, Jun 19, 2009	22.20	22.68	21.96	22.08
491	NASDAQ	OMEX	Thu, Jun 18, 2009	21.96	22.20	21.48	22.08
490	NASDAQ	OMEX	Wed, Jun 17, 2009	21.72	22.20	20.76	21.96
489	NASDAQ	OMEX	Tue, Jun 16, 2009	22.20	22.32	21.00	21.60
488	NASDAQ	OMEX	Mon, Jun 15, 2009	22.92	22.92	21.84	22.20
487	NASDAQ	OMEX	Fri, Jun 12, 2009	22.80	23.04	21.84	22.68
486	NASDAQ	OMEX	Thu, Jun 11, 2009	23.04	23.40	22.20	22.56
485	NASDAQ	OMEX	Wed, Jun 10, 2009	24.00	24.00	21.84	22.32
484	NASDAQ	OMEX	Tue, Jun 9, 2009	24.48	24.48	21.96	23.52
483	NASDAQ	OMEX	Mon, Jun 8, 2009	23.40	24.00	21.46	23.88
482	NASDAQ	OMEX	Fri, Jun 5, 2009	27.84	27.84	21.84	22.08
481	NASDAQ	OMEX	Thu, Jun 4, 2009	17.22	28.32	16.68	26.52
480	NASDAQ	OMEX	Wed, Jun 3, 2009	46.44	46.56	45.12	46.44
479	NASDAQ	OMEX	Tue, Jun 2, 2009	46.20	47.04	44.52	46.92
478	NASDAQ	OMEX	Mon, Jun 1, 2009	46.20	46.79	44.64	46.20
477	NASDAQ	OMEX	Fri, May 29, 2009	43.80	45.96	42.72	45.84
476	NASDAQ	OMEX	Thu, May 28, 2009	44.40	44.76	42.36	43.56
475	NASDAQ	OMEX	Wed, May 27, 2009	45.84	46.44	43.32	43.92
474	NASDAQ	OMEX	Tue, May 26, 2009	44.76	46.56	44.04	46.08
473	NASDAQ	OMEX	Fri, May 22, 2009	42.00	45.96	39.60	44.88
472	NASDAQ	OMEX	Thu, May 21, 2009	40.92	42.00	40.80	41.88
471	NASDAQ	OMEX	Wed, May 20, 2009	41.28	42.24	40.80	41.40
470	NASDAQ	OMEX	Tue, May 19, 2009	41.88	42.12	41.04	41.16
469	NASDAQ	OMEX	Mon, May 18, 2009	40.92	41.88	39.36	41.88
468	NASDAQ	OMEX	Fri, May 15, 2009	40.80	41.04	39.60	40.08
467	NASDAQ	OMEX	Thu, May 14, 2009	39.48	42.24	38.52	40.68
466	NASDAQ	OMEX	Wed, May 13, 2009	40.56	41.28	38.64	38.64
465	NASDAQ	OMEX	Tue, May 12, 2009	42.36	42.48	40.68	41.16
464	NASDAQ	OMEX	Mon, May 11, 2009	42.12	43.32	40.08	42.24
463	NASDAQ	OMEX	Fri, May 8, 2009	42.96	43.80	42.00	43.08
462	NASDAQ	OMEX	Thu, May 7, 2009	43.80	44.52	41.40	42.48
461	NASDAQ	OMEX	Wed, May 6, 2009	43.08	44.04	41.76	44.04
460	NASDAQ	OMEX	Tue, May 5, 2009	42.00	43.20	40.92	43.08
459	NASDAQ	OMEX	Mon, May 4, 2009	42.00	43.20	41.40	42.36
458	NASDAQ	OMEX	Fri, May 1, 2009	41.76	42.72	40.80	41.64
457	NASDAQ	OMEX	Thu, Apr 30, 2009	42.00	43.20	40.92	41.76
456	NASDAQ	OMEX	Wed, Apr 29, 2009	40.68	42.24	40.44	41.52
455	NASDAQ	OMEX	Tue, Apr 28, 2009	40.80	41.16	40.08	40.44
454	NASDAQ	OMEX	Mon, Apr 27, 2009	42.60	43.32	40.92	41.28
453	NASDAQ	OMEX	Fri, Apr 24, 2009	43.32	44.40	42.00	43.20
452	NASDAQ	OMEX	Thu, Apr 23, 2009	43.68	44.04	42.24	42.84
451	NASDAQ	OMEX	Wed, Apr 22, 2009	41.16	43.44	39.84	42.96
450	NASDAQ	OMEX	Tue, Apr 21, 2009	39.00	40.08	38.04	40.08
449	NASDAQ	OMEX	Mon, Apr 20, 2009	39.84	40.56	38.88	39.00
448	NASDAQ	OMEX	Fri, Apr 17, 2009	41.52	41.52	39.84	40.56
447	NASDAQ	OMEX	Thu, Apr 16, 2009	40.80	41.04	39.42	40.68
446	NASDAQ	OMEX	Wed, Apr 15, 2009	39.24	40.92	39.00	40.56
445	NASDAQ	OMEX	Tue, Apr 14, 2009	40.68	41.04	39.00	39.24
444	NASDAQ	OMEX	Mon, Apr 13, 2009	41.88	41.88	40.20	41.40
443	NASDAQ	OMEX	Thu, Apr 9, 2009	42.00	42.60	41.16	42.60
442	NASDAQ	OMEX	Wed, Apr 8, 2009	40.20	41.40	39.96	41.40
441	NASDAQ	OMEX	Tue, Apr 7, 2009	41.40	42.00	39.84	40.08
440	NASDAQ	OMEX	Mon, Apr 6, 2009	43.92	44.28	38.04	42.12
439	NASDAQ	OMEX	Fri, Apr 3, 2009	44.28	47.40	42.24	44.28
438	NASDAQ	OMEX	Thu, Apr 2, 2009	41.88	45.00	41.54	44.40
437	NASDAQ	OMEX	Wed, Apr 1, 2009	39.84	41.16	39.00	41.04
436	NASDAQ	OMEX	Tue, Mar 31, 2009	40.56	41.64	39.36	40.68
435	NASDAQ	OMEX	Mon, Mar 30, 2009	40.68	40.68	39.00	39.96
434	NASDAQ	OMEX	Fri, Mar 27, 2009	43.56	45.00	41.04	41.52
433	NASDAQ	OMEX	Thu, Mar 26, 2009	42.84	44.76	39.00	44.16
432	NASDAQ	OMEX	Wed, Mar 25, 2009	44.40	44.52	40.20	41.76
431	NASDAQ	OMEX	Tue, Mar 24, 2009	45.36	47.28	43.32	44.52
430	NASDAQ	OMEX	Mon, Mar 23, 2009	42.72	45.84	41.88	45.84
429	NASDAQ	OMEX	Fri, Mar 20, 2009	43.68	44.40	41.40	41.88
428	NASDAQ	OMEX	Thu, Mar 19, 2009	43.44	43.68	42.00	43.20
427	NASDAQ	OMEX	Wed, Mar 18, 2009	41.64	43.44	40.92	43.44
426	NASDAQ	OMEX	Tue, Mar 17, 2009	40.56	42.00	38.52	41.64
425	NASDAQ	OMEX	Mon, Mar 16, 2009	38.76	42.00	38.64	41.04
424	NASDAQ	OMEX	Fri, Mar 13, 2009	38.40	39.60	37.92	38.52
423	NASDAQ	OMEX	Thu, Mar 12, 2009	36.48	38.40	34.32	38.16
422	NASDAQ	OMEX	Wed, Mar 11, 2009	35.40	38.67	35.40	36.72
421	NASDAQ	OMEX	Tue, Mar 10, 2009	34.68	36.00	34.50	35.88
420	NASDAQ	OMEX	Mon, Mar 9, 2009	34.68	35.40	33.00	33.84
419	NASDAQ	OMEX	Fri, Mar 6, 2009	34.80	35.40	33.24	34.44
418	NASDAQ	OMEX	Thu, Mar 5, 2009	36.48	36.84	34.20	34.68
417	NASDAQ	OMEX	Wed, Mar 4, 2009	36.60	37.91	36.36	37.20
416	NASDAQ	OMEX	Tue, Mar 3, 2009	37.80	38.40	36.24	36.24
415	NASDAQ	OMEX	Mon, Mar 2, 2009	39.84	40.68	37.20	37.32
414	NASDAQ	OMEX	Fri, Feb 27, 2009	39.60	41.28	39.12	40.32
413	NASDAQ	OMEX	Thu, Feb 26, 2009	39.24	41.28	39.24	40.32
412	NASDAQ	OMEX	Wed, Feb 25, 2009	43.32	43.32	37.32	39.00
411	NASDAQ	OMEX	Tue, Feb 24, 2009	39.84	43.44	38.76	43.44
410	NASDAQ	OMEX	Mon, Feb 23, 2009	43.32	43.92	39.72	39.72
409	NASDAQ	OMEX	Fri, Feb 20, 2009	44.40	44.76	42.12	43.20
408	NASDAQ	OMEX	Thu, Feb 19, 2009	44.40	45.48	42.96	45.24
407	NASDAQ	OMEX	Wed, Feb 18, 2009	46.20	46.91	44.28	44.28
406	NASDAQ	OMEX	Tue, Feb 17, 2009	48.84	48.84	44.40	46.32
405	NASDAQ	OMEX	Fri, Feb 13, 2009	48.48	49.68	47.64	48.96
404	NASDAQ	OMEX	Thu, Feb 12, 2009	49.44	49.92	48.00	48.96
403	NASDAQ	OMEX	Wed, Feb 11, 2009	51.12	51.12	49.20	49.56
402	NASDAQ	OMEX	Tue, Feb 10, 2009	51.96	51.96	49.92	49.92
401	NASDAQ	OMEX	Mon, Feb 9, 2009	52.80	53.88	51.60	52.08
400	NASDAQ	OMEX	Fri, Feb 6, 2009	52.20	52.20	51.60	52.20
399	NASDAQ	OMEX	Thu, Feb 5, 2009	51.24	53.04	48.48	51.72
398	NASDAQ	OMEX	Wed, Feb 4, 2009	52.20	53.40	48.00	51.36
397	NASDAQ	OMEX	Tue, Feb 3, 2009	52.92	54.00	50.40	52.20
396	NASDAQ	OMEX	Mon, Feb 2, 2009	62.40	62.76	48.00	50.40
395	NASDAQ	OMEX	Fri, Jan 30, 2009	44.28	50.40	44.28	47.40
394	NASDAQ	OMEX	Thu, Jan 29, 2009	40.80	44.40	40.20	42.72
393	NASDAQ	OMEX	Wed, Jan 28, 2009	41.16	41.40	40.08	40.56
392	NASDAQ	OMEX	Tue, Jan 27, 2009	39.96	40.92	39.00	40.44
391	NASDAQ	OMEX	Mon, Jan 26, 2009	38.76	41.88	38.40	39.72
390	NASDAQ	OMEX	Fri, Jan 23, 2009	39.36	40.44	37.68	38.64
389	NASDAQ	OMEX	Thu, Jan 22, 2009	40.56	40.68	38.64	39.48
388	NASDAQ	OMEX	Wed, Jan 21, 2009	42.00	42.84	39.60	40.80
387	NASDAQ	OMEX	Tue, Jan 20, 2009	41.76	43.20	40.80	41.64
386	NASDAQ	OMEX	Fri, Jan 16, 2009	43.20	43.20	38.40	42.12
385	NASDAQ	OMEX	Thu, Jan 15, 2009	41.88	43.08	41.28	43.08
384	NASDAQ	OMEX	Wed, Jan 14, 2009	41.64	43.20	40.92	42.00
383	NASDAQ	OMEX	Tue, Jan 13, 2009	42.12	43.20	40.80	42.24
382	NASDAQ	OMEX	Mon, Jan 12, 2009	42.60	43.92	40.67	41.52
381	NASDAQ	OMEX	Fri, Jan 9, 2009	44.40	44.88	42.48	42.48
380	NASDAQ	OMEX	Thu, Jan 8, 2009	42.96	44.76	42.60	44.52
379	NASDAQ	OMEX	Wed, Jan 7, 2009	43.80	44.88	42.60	42.96
378	NASDAQ	OMEX	Tue, Jan 6, 2009	45.36	45.96	42.72	44.52
377	NASDAQ	OMEX	Mon, Jan 5, 2009	42.24	45.00	40.32	45.00
376	NASDAQ	OMEX	Fri, Jan 2, 2009	38.64	45.60	38.64	43.56
375	NASDAQ	OMEX	Wed, Dec 31, 2008	35.04	39.72	34.32	38.64
374	NASDAQ	OMEX	Tue, Dec 30, 2008	34.20	35.40	34.20	34.80
373	NASDAQ	OMEX	Mon, Dec 29, 2008	33.36	34.08	32.28	33.72
372	NASDAQ	OMEX	Fri, Dec 26, 2008	34.80	34.80	31.20	33.48
371	NASDAQ	OMEX	Wed, Dec 24, 2008	34.80	35.28	32.88	34.56
370	NASDAQ	OMEX	Tue, Dec 23, 2008	34.32	35.40	33.36	34.56
369	NASDAQ	OMEX	Mon, Dec 22, 2008	33.00	34.56	31.92	34.08
368	NASDAQ	OMEX	Fri, Dec 19, 2008	37.32	37.32	32.28	32.28
367	NASDAQ	OMEX	Thu, Dec 18, 2008	36.12	36.60	34.97	36.00
366	NASDAQ	OMEX	Wed, Dec 17, 2008	35.64	36.48	33.00	36.00
365	NASDAQ	OMEX	Tue, Dec 16, 2008	35.16	36.00	33.12	36.00
364	NASDAQ	OMEX	Mon, Dec 15, 2008	35.52	36.60	34.08	34.32
363	NASDAQ	OMEX	Fri, Dec 12, 2008	34.80	36.36	33.60	35.16
362	NASDAQ	OMEX	Thu, Dec 11, 2008	34.80	36.60	34.20	34.20
361	NASDAQ	OMEX	Wed, Dec 10, 2008	34.56	36.60	34.56	35.04
360	NASDAQ	OMEX	Tue, Dec 9, 2008	35.04	36.00	34.20	34.20
359	NASDAQ	OMEX	Mon, Dec 8, 2008	34.20	35.76	33.72	35.40
358	NASDAQ	OMEX	Fri, Dec 5, 2008	34.56	35.16	33.48	33.72
357	NASDAQ	OMEX	Thu, Dec 4, 2008	35.40	36.36	34.08	34.32
356	NASDAQ	OMEX	Wed, Dec 3, 2008	35.04	36.96	35.04	35.76
355	NASDAQ	OMEX	Tue, Dec 2, 2008	34.32	36.00	32.16	36.00
354	NASDAQ	OMEX	Mon, Dec 1, 2008	38.40	38.40	33.48	33.48
353	NASDAQ	OMEX	Fri, Nov 28, 2008	38.04	39.48	37.44	39.48
352	NASDAQ	OMEX	Wed, Nov 26, 2008	37.08	38.40	37.08	37.80
351	NASDAQ	OMEX	Tue, Nov 25, 2008	38.16	38.28	36.84	37.80
350	NASDAQ	OMEX	Mon, Nov 24, 2008	37.08	37.80	35.16	37.80
349	NASDAQ	OMEX	Fri, Nov 21, 2008	36.72	37.20	33.48	36.12
348	NASDAQ	OMEX	Thu, Nov 20, 2008	35.28	37.20	32.52	36.12
347	NASDAQ	OMEX	Wed, Nov 19, 2008	40.20	40.80	35.40	35.40
346	NASDAQ	OMEX	Tue, Nov 18, 2008	40.44	41.40	38.04	40.44
345	NASDAQ	OMEX	Mon, Nov 17, 2008	39.96	42.12	39.00	39.24
344	NASDAQ	OMEX	Fri, Nov 14, 2008	41.64	43.68	40.20	40.20
343	NASDAQ	OMEX	Thu, Nov 13, 2008	42.60	43.56	39.48	42.48
342	NASDAQ	OMEX	Wed, Nov 12, 2008	44.16	45.96	41.04	42.36
341	NASDAQ	OMEX	Tue, Nov 11, 2008	45.48	46.92	44.76	45.00
340	NASDAQ	OMEX	Mon, Nov 10, 2008	46.56	46.56	44.04	44.28
339	NASDAQ	OMEX	Fri, Nov 7, 2008	44.88	45.00	43.56	44.88
338	NASDAQ	OMEX	Thu, Nov 6, 2008	44.28	45.96	43.68	43.68
337	NASDAQ	OMEX	Wed, Nov 5, 2008	45.72	47.16	43.20	43.56
336	NASDAQ	OMEX	Tue, Nov 4, 2008	45.72	46.20	44.64	46.20
335	NASDAQ	OMEX	Mon, Nov 3, 2008	45.12	47.64	43.32	45.60
334	NASDAQ	OMEX	Fri, Oct 31, 2008	40.92	45.36	40.92	45.36
333	NASDAQ	OMEX	Thu, Oct 30, 2008	41.64	41.64	40.56	40.92
332	NASDAQ	OMEX	Wed, Oct 29, 2008	39.96	41.28	39.60	40.44
331	NASDAQ	OMEX	Tue, Oct 28, 2008	39.24	39.96	37.92	39.72
330	NASDAQ	OMEX	Mon, Oct 27, 2008	37.92	39.48	36.60	38.40
329	NASDAQ	OMEX	Fri, Oct 24, 2008	36.24	39.72	36.12	38.40
328	NASDAQ	OMEX	Thu, Oct 23, 2008	39.84	40.32	37.44	38.88
327	NASDAQ	OMEX	Wed, Oct 22, 2008	43.32	43.92	39.12	39.24
326	NASDAQ	OMEX	Tue, Oct 21, 2008	44.64	45.84	42.96	44.40
325	NASDAQ	OMEX	Mon, Oct 20, 2008	45.60	46.14	43.80	45.12
324	NASDAQ	OMEX	Fri, Oct 17, 2008	45.12	48.60	43.82	44.40
323	NASDAQ	OMEX	Thu, Oct 16, 2008	45.36	48.96	42.00	46.80
322	NASDAQ	OMEX	Wed, Oct 15, 2008	51.00	51.00	43.80	44.16
321	NASDAQ	OMEX	Tue, Oct 14, 2008	51.12	56.76	48.00	48.84
320	NASDAQ	OMEX	Mon, Oct 13, 2008	50.28	50.40	48.24	49.68
319	NASDAQ	OMEX	Fri, Oct 10, 2008	36.72	48.96	36.24	48.60
318	NASDAQ	OMEX	Thu, Oct 9, 2008	49.92	50.28	36.12	41.76
317	NASDAQ	OMEX	Wed, Oct 8, 2008	47.16	51.12	46.92	47.40
316	NASDAQ	OMEX	Tue, Oct 7, 2008	48.12	51.24	48.00	48.36
315	NASDAQ	OMEX	Mon, Oct 6, 2008	48.48	51.36	46.32	47.88
314	NASDAQ	OMEX	Fri, Oct 3, 2008	52.56	53.04	48.72	48.72
313	NASDAQ	OMEX	Thu, Oct 2, 2008	52.44	54.00	51.60	51.72
312	NASDAQ	OMEX	Wed, Oct 1, 2008	54.24	55.44	52.20	52.56
311	NASDAQ	OMEX	Tue, Sep 30, 2008	55.08	56.76	53.28	54.48
310	NASDAQ	OMEX	Mon, Sep 29, 2008	55.92	61.20	53.28	54.72
309	NASDAQ	OMEX	Fri, Sep 26, 2008	57.84	58.44	55.80	56.88
308	NASDAQ	OMEX	Thu, Sep 25, 2008	59.04	60.48	57.84	57.96
307	NASDAQ	OMEX	Wed, Sep 24, 2008	59.64	60.48	59.04	59.28
306	NASDAQ	OMEX	Tue, Sep 23, 2008	59.04	60.60	57.72	59.64
305	NASDAQ	OMEX	Mon, Sep 22, 2008	59.40	62.64	58.97	59.16
304	NASDAQ	OMEX	Fri, Sep 19, 2008	66.36	67.56	51.72	62.16
303	NASDAQ	OMEX	Thu, Sep 18, 2008	56.64	64.56	55.08	62.64
302	NASDAQ	OMEX	Wed, Sep 17, 2008	56.64	57.00	54.00	55.44
301	NASDAQ	OMEX	Tue, Sep 16, 2008	55.56	58.08	54.96	57.36
300	NASDAQ	OMEX	Mon, Sep 15, 2008	57.36	60.00	55.08	56.40
299	NASDAQ	OMEX	Fri, Sep 12, 2008	58.32	59.04	57.00	57.60
298	NASDAQ	OMEX	Thu, Sep 11, 2008	56.40	58.92	56.40	58.68
297	NASDAQ	OMEX	Wed, Sep 10, 2008	58.44	58.56	56.88	57.60
296	NASDAQ	OMEX	Tue, Sep 9, 2008	57.60	59.04	56.76	57.24
295	NASDAQ	OMEX	Mon, Sep 8, 2008	54.84	57.48	54.36	57.36
294	NASDAQ	OMEX	Fri, Sep 5, 2008	55.20	55.44	53.28	53.28
293	NASDAQ	OMEX	Thu, Sep 4, 2008	57.24	57.72	54.72	55.44
292	NASDAQ	OMEX	Wed, Sep 3, 2008	58.68	58.68	56.88	57.60
291	NASDAQ	OMEX	Tue, Sep 2, 2008	60.60	60.96	58.56	58.68
290	NASDAQ	OMEX	Fri, Aug 29, 2008	60.60	60.60	58.92	59.88
289	NASDAQ	OMEX	Thu, Aug 28, 2008	58.20	60.84	58.20	60.84
288	NASDAQ	OMEX	Wed, Aug 27, 2008	56.88	59.28	56.88	59.16
287	NASDAQ	OMEX	Tue, Aug 26, 2008	56.04	57.84	56.04	57.12
286	NASDAQ	OMEX	Mon, Aug 25, 2008	57.48	58.08	55.20	55.92
285	NASDAQ	OMEX	Fri, Aug 22, 2008	58.56	59.28	56.28	57.48
284	NASDAQ	OMEX	Thu, Aug 21, 2008	58.44	59.76	57.96	58.08
283	NASDAQ	OMEX	Wed, Aug 20, 2008	58.32	59.88	57.72	58.92
282	NASDAQ	OMEX	Tue, Aug 19, 2008	58.56	59.04	57.24	57.96
281	NASDAQ	OMEX	Mon, Aug 18, 2008	60.24	60.24	57.72	58.68
280	NASDAQ	OMEX	Fri, Aug 15, 2008	64.80	65.76	58.20	60.36
279	NASDAQ	OMEX	Thu, Aug 14, 2008	59.16	63.96	59.16	63.48
278	NASDAQ	OMEX	Wed, Aug 13, 2008	59.64	60.12	57.36	59.64
277	NASDAQ	OMEX	Tue, Aug 12, 2008	59.52	59.88	57.12	59.88
276	NASDAQ	OMEX	Mon, Aug 11, 2008	57.60	60.00	54.12	60.00
275	NASDAQ	OMEX	Fri, Aug 8, 2008	52.20	57.48	52.08	57.00
274	NASDAQ	OMEX	Thu, Aug 7, 2008	51.72	53.40	50.88	53.16
273	NASDAQ	OMEX	Wed, Aug 6, 2008	51.96	52.80	51.36	52.32
272	NASDAQ	OMEX	Tue, Aug 5, 2008	52.32	52.68	51.24	51.96
271	NASDAQ	OMEX	Mon, Aug 4, 2008	51.96	52.44	50.64	51.84
270	NASDAQ	OMEX	Fri, Aug 1, 2008	52.20	52.68	51.48	52.44
269	NASDAQ	OMEX	Thu, Jul 31, 2008	51.12	52.80	51.12	52.32
268	NASDAQ	OMEX	Wed, Jul 30, 2008	52.68	52.68	51.36	51.96
267	NASDAQ	OMEX	Tue, Jul 29, 2008	51.48	52.56	50.88	52.20
266	NASDAQ	OMEX	Mon, Jul 28, 2008	52.08	52.80	51.24	51.36
265	NASDAQ	OMEX	Fri, Jul 25, 2008	53.88	53.88	52.32	52.80
264	NASDAQ	OMEX	Thu, Jul 24, 2008	52.32	53.76	51.72	53.16
263	NASDAQ	OMEX	Wed, Jul 23, 2008	51.96	53.52	51.36	52.56
262	NASDAQ	OMEX	Tue, Jul 22, 2008	51.24	52.56	50.52	51.96
261	NASDAQ	OMEX	Mon, Jul 21, 2008	52.20	52.44	51.12	51.60
260	NASDAQ	OMEX	Fri, Jul 18, 2008	52.08	53.04	51.00	52.20
259	NASDAQ	OMEX	Thu, Jul 17, 2008	50.52	53.04	48.60	51.96
258	NASDAQ	OMEX	Wed, Jul 16, 2008	48.36	50.28	47.88	50.16
257	NASDAQ	OMEX	Tue, Jul 15, 2008	48.96	49.20	46.92	48.24
256	NASDAQ	OMEX	Mon, Jul 14, 2008	51.48	55.56	49.08	49.32
255	NASDAQ	OMEX	Fri, Jul 11, 2008	49.56	51.60	48.36	51.12
254	NASDAQ	OMEX	Thu, Jul 10, 2008	50.16	50.64	49.08	50.16
253	NASDAQ	OMEX	Wed, Jul 9, 2008	52.80	53.64	49.92	50.04
252	NASDAQ	OMEX	Tue, Jul 8, 2008	49.80	54.00	49.20	53.28
251	NASDAQ	OMEX	Mon, Jul 7, 2008	50.64	51.72	48.60	49.56
250	NASDAQ	OMEX	Thu, Jul 3, 2008	48.36	50.04	48.24	49.68
249	NASDAQ	OMEX	Wed, Jul 2, 2008	49.32	50.40	47.28	47.64
248	NASDAQ	OMEX	Tue, Jul 1, 2008	47.16	50.16	46.92	49.44
247	NASDAQ	OMEX	Mon, Jun 30, 2008	50.76	50.88	47.40	47.52
246	NASDAQ	OMEX	Fri, Jun 27, 2008	53.64	54.60	49.92	50.88
245	NASDAQ	OMEX	Thu, Jun 26, 2008	54.60	56.16	53.64	53.88
244	NASDAQ	OMEX	Wed, Jun 25, 2008	54.84	55.92	54.72	55.08
243	NASDAQ	OMEX	Tue, Jun 24, 2008	56.04	57.60	54.96	54.96
242	NASDAQ	OMEX	Mon, Jun 23, 2008	57.72	58.20	56.40	56.40
241	NASDAQ	OMEX	Fri, Jun 20, 2008	58.08	58.92	56.64	57.60
240	NASDAQ	OMEX	Thu, Jun 19, 2008	57.00	58.68	57.00	58.32
239	NASDAQ	OMEX	Wed, Jun 18, 2008	56.52	57.84	56.40	57.00
238	NASDAQ	OMEX	Tue, Jun 17, 2008	57.72	57.72	56.40	56.88
237	NASDAQ	OMEX	Mon, Jun 16, 2008	57.36	58.80	56.64	57.60
236	NASDAQ	OMEX	Fri, Jun 13, 2008	58.20	58.44	56.52	57.48
235	NASDAQ	OMEX	Thu, Jun 12, 2008	57.96	60.00	57.12	57.48
234	NASDAQ	OMEX	Wed, Jun 11, 2008	58.80	59.16	57.00	57.36
233	NASDAQ	OMEX	Tue, Jun 10, 2008	56.40	59.40	56.40	59.04
232	NASDAQ	OMEX	Mon, Jun 9, 2008	57.60	58.32	56.52	56.88
231	NASDAQ	OMEX	Fri, Jun 6, 2008	58.32	58.80	57.12	57.12
230	NASDAQ	OMEX	Thu, Jun 5, 2008	57.72	58.92	57.60	58.92
229	NASDAQ	OMEX	Wed, Jun 4, 2008	59.52	59.64	57.72	57.72
228	NASDAQ	OMEX	Tue, Jun 3, 2008	58.08	58.32	56.52	57.84
227	NASDAQ	OMEX	Mon, Jun 2, 2008	57.12	58.56	56.28	57.60
226	NASDAQ	OMEX	Fri, May 30, 2008	59.64	61.08	58.44	58.92
225	NASDAQ	OMEX	Thu, May 29, 2008	56.04	62.04	55.20	59.52
224	NASDAQ	OMEX	Wed, May 28, 2008	56.40	56.40	55.32	56.28
223	NASDAQ	OMEX	Tue, May 27, 2008	54.60	56.91	54.60	55.80
222	NASDAQ	OMEX	Fri, May 23, 2008	56.04	56.04	53.04	54.48
221	NASDAQ	OMEX	Thu, May 22, 2008	53.40	56.52	53.28	56.04
220	NASDAQ	OMEX	Wed, May 21, 2008	54.60	55.20	53.04	53.16
219	NASDAQ	OMEX	Tue, May 20, 2008	57.36	58.32	54.60	54.60
218	NASDAQ	OMEX	Mon, May 19, 2008	55.92	56.04	54.84	55.56
217	NASDAQ	OMEX	Fri, May 16, 2008	57.00	57.12	54.96	56.04
216	NASDAQ	OMEX	Thu, May 15, 2008	55.80	57.12	55.56	56.52
215	NASDAQ	OMEX	Wed, May 14, 2008	55.80	56.64	55.44	55.80
214	NASDAQ	OMEX	Tue, May 13, 2008	54.96	56.04	54.72	55.44
213	NASDAQ	OMEX	Mon, May 12, 2008	55.56	55.56	53.76	54.48
212	NASDAQ	OMEX	Fri, May 9, 2008	54.72	56.76	54.36	55.20
211	NASDAQ	OMEX	Thu, May 8, 2008	57.60	58.08	55.44	55.44
210	NASDAQ	OMEX	Wed, May 7, 2008	58.68	58.68	54.60	57.36
209	NASDAQ	OMEX	Tue, May 6, 2008	58.56	60.00	57.72	58.44
208	NASDAQ	OMEX	Mon, May 5, 2008	59.88	60.84	58.08	58.80
207	NASDAQ	OMEX	Fri, May 2, 2008	63.60	63.60	59.40	59.64
206	NASDAQ	OMEX	Thu, May 1, 2008	57.84	63.60	57.84	63.48
205	NASDAQ	OMEX	Wed, Apr 30, 2008	57.72	59.76	57.48	57.96
204	NASDAQ	OMEX	Tue, Apr 29, 2008	58.92	60.00	57.00	57.60
203	NASDAQ	OMEX	Mon, Apr 28, 2008	60.48	60.48	58.56	58.68
202	NASDAQ	OMEX	Fri, Apr 25, 2008	59.76	60.00	58.08	59.28
201	NASDAQ	OMEX	Thu, Apr 24, 2008	60.48	61.56	58.08	59.64
200	NASDAQ	OMEX	Wed, Apr 23, 2008	63.60	63.60	59.88	60.36
199	NASDAQ	OMEX	Tue, Apr 22, 2008	63.48	63.60	60.84	61.44
198	NASDAQ	OMEX	Mon, Apr 21, 2008	63.84	64.56	62.28	62.76
197	NASDAQ	OMEX	Fri, Apr 18, 2008	66.84	68.16	64.20	64.44
196	NASDAQ	OMEX	Thu, Apr 17, 2008	66.60	66.60	63.84	64.56
195	NASDAQ	OMEX	Wed, Apr 16, 2008	65.76	66.72	63.60	66.72
194	NASDAQ	OMEX	Tue, Apr 15, 2008	61.32	65.52	61.32	64.92
193	NASDAQ	OMEX	Mon, Apr 14, 2008	60.00	61.80	59.76	61.44
192	NASDAQ	OMEX	Fri, Apr 11, 2008	61.32	61.32	55.80	59.76
191	NASDAQ	OMEX	Thu, Apr 10, 2008	62.52	63.12	60.96	61.32
190	NASDAQ	OMEX	Wed, Apr 9, 2008	64.20	64.68	62.52	62.52
189	NASDAQ	OMEX	Tue, Apr 8, 2008	63.96	64.32	63.48	63.96
188	NASDAQ	OMEX	Mon, Apr 7, 2008	65.64	66.60	63.84	64.32
187	NASDAQ	OMEX	Fri, Apr 4, 2008	69.12	69.24	64.62	65.64
186	NASDAQ	OMEX	Thu, Apr 3, 2008	66.00	66.60	64.20	65.16
185	NASDAQ	OMEX	Wed, Apr 2, 2008	66.00	66.00	65.04	65.40
184	NASDAQ	OMEX	Tue, Apr 1, 2008	65.88	66.96	64.56	66.12
183	NASDAQ	OMEX	Mon, Mar 31, 2008	65.88	66.12	64.32	64.68
182	NASDAQ	OMEX	Fri, Mar 28, 2008	66.24	67.26	65.28	65.40
181	NASDAQ	OMEX	Thu, Mar 27, 2008	66.00	82.80	66.00	66.24
180	NASDAQ	OMEX	Wed, Mar 26, 2008	65.40	66.00	64.80	65.52
179	NASDAQ	OMEX	Tue, Mar 25, 2008	67.92	67.92	65.40	65.88
178	NASDAQ	OMEX	Mon, Mar 24, 2008	68.40	68.40	66.36	67.68
177	NASDAQ	OMEX	Thu, Mar 20, 2008	68.28	68.40	64.32	68.40
176	NASDAQ	OMEX	Wed, Mar 19, 2008	66.24	67.56	65.64	66.24
175	NASDAQ	OMEX	Tue, Mar 18, 2008	65.16	67.20	63.60	66.00
174	NASDAQ	OMEX	Mon, Mar 17, 2008	63.72	64.80	63.00	63.48
173	NASDAQ	OMEX	Fri, Mar 14, 2008	70.32	70.32	65.04	65.40
172	NASDAQ	OMEX	Thu, Mar 13, 2008	69.72	70.80	68.76	69.48
171	NASDAQ	OMEX	Wed, Mar 12, 2008	67.80	71.88	66.06	70.68
170	NASDAQ	OMEX	Tue, Mar 11, 2008	68.40	69.48	66.53	67.44
169	NASDAQ	OMEX	Mon, Mar 10, 2008	65.76	65.88	64.44	65.52
168	NASDAQ	OMEX	Fri, Mar 7, 2008	63.36	66.12	63.12	65.40
167	NASDAQ	OMEX	Thu, Mar 6, 2008	65.16	65.52	63.96	64.20
166	NASDAQ	OMEX	Wed, Mar 5, 2008	66.60	67.20	64.80	65.64
165	NASDAQ	OMEX	Tue, Mar 4, 2008	64.20	66.72	63.00	66.12
164	NASDAQ	OMEX	Mon, Mar 3, 2008	58.80	63.84	58.80	63.72
163	NASDAQ	OMEX	Fri, Feb 29, 2008	60.00	61.68	58.08	58.80
162	NASDAQ	OMEX	Thu, Feb 28, 2008	63.72	64.08	60.24	60.60
161	NASDAQ	OMEX	Wed, Feb 27, 2008	63.96	64.80	63.48	64.08
160	NASDAQ	OMEX	Tue, Feb 26, 2008	62.40	64.80	61.32	64.68
159	NASDAQ	OMEX	Mon, Feb 25, 2008	59.04	60.36	57.60	60.24
158	NASDAQ	OMEX	Fri, Feb 22, 2008	59.04	59.76	55.80	59.52
157	NASDAQ	OMEX	Thu, Feb 21, 2008	59.04	59.04	55.80	56.04
156	NASDAQ	OMEX	Wed, Feb 20, 2008	57.24	58.68	56.16	58.56
155	NASDAQ	OMEX	Tue, Feb 19, 2008	58.08	59.28	56.28	57.48
154	NASDAQ	OMEX	Fri, Feb 15, 2008	57.24	58.20	56.40	57.60
153	NASDAQ	OMEX	Thu, Feb 14, 2008	61.44	61.56	57.60	57.60
152	NASDAQ	OMEX	Wed, Feb 13, 2008	59.04	60.84	58.32	60.84
151	NASDAQ	OMEX	Tue, Feb 12, 2008	58.92	59.40	57.60	58.32
150	NASDAQ	OMEX	Mon, Feb 11, 2008	55.56	58.80	53.88	58.80
149	NASDAQ	OMEX	Fri, Feb 8, 2008	56.76	58.44	54.60	55.32
148	NASDAQ	OMEX	Thu, Feb 7, 2008	56.16	58.78	55.08	57.00
147	NASDAQ	OMEX	Wed, Feb 6, 2008	58.68	58.68	56.40	56.52
146	NASDAQ	OMEX	Tue, Feb 5, 2008	58.56	60.00	58.08	58.08
145	NASDAQ	OMEX	Mon, Feb 4, 2008	61.44	61.68	59.52	59.64
144	NASDAQ	OMEX	Fri, Feb 1, 2008	60.84	62.04	58.68	61.68
143	NASDAQ	OMEX	Thu, Jan 31, 2008	59.76	61.56	58.68	60.48
142	NASDAQ	OMEX	Wed, Jan 30, 2008	61.56	63.00	60.24	60.48
141	NASDAQ	OMEX	Tue, Jan 29, 2008	62.64	64.56	61.20	61.92
140	NASDAQ	OMEX	Mon, Jan 28, 2008	60.12	63.36	60.00	62.40
139	NASDAQ	OMEX	Fri, Jan 25, 2008	62.64	63.24	60.00	60.12
138	NASDAQ	OMEX	Thu, Jan 24, 2008	64.44	65.04	61.68	61.68
137	NASDAQ	OMEX	Wed, Jan 23, 2008	61.32	64.80	60.84	63.96
136	NASDAQ	OMEX	Tue, Jan 22, 2008	60.00	64.44	56.52	62.88
135	NASDAQ	OMEX	Fri, Jan 18, 2008	63.12	65.52	58.32	62.52
134	NASDAQ	OMEX	Thu, Jan 17, 2008	63.24	64.44	61.68	64.20
133	NASDAQ	OMEX	Wed, Jan 16, 2008	62.88	65.04	55.80	62.76
132	NASDAQ	OMEX	Tue, Jan 15, 2008	62.76	63.60	60.36	62.88
131	NASDAQ	OMEX	Mon, Jan 14, 2008	64.20	64.44	61.80	62.64
130	NASDAQ	OMEX	Fri, Jan 11, 2008	64.20	66.00	60.72	62.40
129	NASDAQ	OMEX	Thu, Jan 10, 2008	62.88	65.64	61.32	64.92
128	NASDAQ	OMEX	Wed, Jan 9, 2008	62.88	63.72	59.88	63.72
127	NASDAQ	OMEX	Tue, Jan 8, 2008	61.92	64.92	61.68	63.24
126	NASDAQ	OMEX	Mon, Jan 7, 2008	60.72	62.76	58.68	61.80
125	NASDAQ	OMEX	Fri, Jan 4, 2008	63.00	64.20	59.40	60.24
124	NASDAQ	OMEX	Thu, Jan 3, 2008	65.64	68.04	63.60	63.72
123	NASDAQ	OMEX	Wed, Jan 2, 2008	73.92	74.16	64.80	65.40
122	NASDAQ	OMEX	Mon, Dec 31, 2007	72.36	75.72	71.88	74.28
121	NASDAQ	OMEX	Fri, Dec 28, 2007	74.04	75.96	71.88	73.20
120	NASDAQ	OMEX	Thu, Dec 27, 2007	76.08	76.68	72.60	72.84
119	NASDAQ	OMEX	Wed, Dec 26, 2007	72.96	76.08	71.64	75.96
118	NASDAQ	OMEX	Mon, Dec 24, 2007	71.04	73.80	69.60	73.80
117	NASDAQ	OMEX	Fri, Dec 21, 2007	69.72	71.76	68.28	71.16
116	NASDAQ	OMEX	Thu, Dec 20, 2007	64.80	69.24	62.64	67.68
115	NASDAQ	OMEX	Wed, Dec 19, 2007	62.16	64.56	59.40	64.20
114	NASDAQ	OMEX	Tue, Dec 18, 2007	60.60	62.28	58.68	61.80
113	NASDAQ	OMEX	Mon, Dec 17, 2007	67.20	67.80	58.08	58.08
112	NASDAQ	OMEX	Fri, Dec 14, 2007	67.08	69.36	64.68	67.44
111	NASDAQ	OMEX	Thu, Dec 13, 2007	64.56	67.20	64.44	66.96
110	NASDAQ	OMEX	Wed, Dec 12, 2007	66.60	67.92	63.12	64.56
109	NASDAQ	OMEX	Tue, Dec 11, 2007	68.16	69.00	64.80	64.92
108	NASDAQ	OMEX	Mon, Dec 10, 2007	68.52	69.00	66.60	67.56
107	NASDAQ	OMEX	Fri, Dec 7, 2007	69.00	69.48	67.44	68.52
106	NASDAQ	OMEX	Thu, Dec 6, 2007	65.28	68.40	63.84	68.40
105	NASDAQ	OMEX	Wed, Dec 5, 2007	65.28	65.40	63.24	65.04
104	NASDAQ	OMEX	Tue, Dec 4, 2007	61.68	65.88	61.68	64.20
103	NASDAQ	OMEX	Mon, Dec 3, 2007	67.32	67.68	66.12	66.72
102	NASDAQ	OMEX	Fri, Nov 30, 2007	70.20	70.20	67.08	67.56
101	NASDAQ	OMEX	Thu, Nov 29, 2007	68.40	69.48	67.20	69.12
100	NASDAQ	OMEX	Wed, Nov 28, 2007	66.96	69.12	66.12	69.00
99	NASDAQ	OMEX	Tue, Nov 27, 2007	66.36	66.72	63.84	65.88
98	NASDAQ	OMEX	Mon, Nov 26, 2007	67.20	67.92	65.16	66.00
97	NASDAQ	OMEX	Fri, Nov 23, 2007	64.92	67.68	64.44	67.44
96	NASDAQ	OMEX	Wed, Nov 21, 2007	64.08	65.16	62.16	64.32
95	NASDAQ	OMEX	Tue, Nov 20, 2007	64.08	64.80	60.72	64.44
94	NASDAQ	OMEX	Mon, Nov 19, 2007	67.32	67.56	62.76	64.20
93	NASDAQ	OMEX	Fri, Nov 16, 2007	69.12	70.08	66.60	67.56
92	NASDAQ	OMEX	Thu, Nov 15, 2007	69.72	70.56	68.40	69.12
91	NASDAQ	OMEX	Wed, Nov 14, 2007	71.64	71.64	69.12	70.20
90	NASDAQ	OMEX	Tue, Nov 13, 2007	70.20	71.52	67.32	71.28
89	NASDAQ	OMEX	Mon, Nov 12, 2007	69.48	71.52	68.26	69.72
88	NASDAQ	OMEX	Fri, Nov 9, 2007	68.16	69.36	66.48	69.12
87	NASDAQ	OMEX	Thu, Nov 8, 2007	72.96	73.56	67.56	69.24
86	NASDAQ	OMEX	Wed, Nov 7, 2007	76.56	77.40	71.16	72.48
85	NASDAQ	OMEX	Tue, Nov 6, 2007	77.88	78.84	75.60	77.76
84	NASDAQ	OMEX	Mon, Nov 5, 2007	78.72	79.68	77.04	77.40
83	NASDAQ	OMEX	Fri, Nov 2, 2007	80.28	82.80	79.44	80.40
82	NASDAQ	OMEX	Thu, Nov 1, 2007	82.80	83.76	78.60	79.68
81	NASDAQ	OMEX	Wed, Oct 31, 2007	81.84	84.36	78.48	84.12
80	NASDAQ	OMEX	Tue, Oct 30, 2007	80.16	82.56	79.92	81.84
79	NASDAQ	OMEX	Mon, Oct 29, 2007	81.24	82.68	79.56	80.16
78	NASDAQ	OMEX	Fri, Oct 26, 2007	80.04	81.60	76.81	81.24
77	NASDAQ	OMEX	Thu, Oct 25, 2007	81.60	82.08	79.20	79.20
76	NASDAQ	OMEX	Wed, Oct 24, 2007	83.16	83.28	79.44	81.00
75	NASDAQ	OMEX	Tue, Oct 23, 2007	81.96	83.88	81.36	83.52
74	NASDAQ	OMEX	Mon, Oct 22, 2007	80.64	82.20	78.72	81.00
73	NASDAQ	OMEX	Fri, Oct 19, 2007	85.68	87.48	80.04	80.28
72	NASDAQ	OMEX	Thu, Oct 18, 2007	87.60	88.08	83.40	85.20
71	NASDAQ	OMEX	Wed, Oct 17, 2007	80.16	93.00	78.24	89.64
70	NASDAQ	OMEX	Tue, Oct 16, 2007	76.44	82.32	75.96	80.04
69	NASDAQ	OMEX	Mon, Oct 15, 2007	74.28	76.32	73.80	76.32
68	NASDAQ	OMEX	Fri, Oct 12, 2007	73.44	74.52	73.32	74.04
67	NASDAQ	OMEX	Thu, Oct 11, 2007	74.64	76.32	73.08	74.40
66	NASDAQ	OMEX	Wed, Oct 10, 2007	74.64	74.64	72.84	74.52
65	NASDAQ	OMEX	Tue, Oct 9, 2007	74.40	74.40	72.84	74.40
64	NASDAQ	OMEX	Mon, Oct 8, 2007	74.28	74.33	73.68	74.28
63	NASDAQ	OMEX	Fri, Oct 5, 2007	74.40	75.00	72.84	74.64
62	NASDAQ	OMEX	Thu, Oct 4, 2007	73.32	74.88	72.48	73.08
61	NASDAQ	OMEX	Wed, Oct 3, 2007	73.80	74.88	72.60	72.84
60	NASDAQ	OMEX	Tue, Oct 2, 2007	73.08	74.88	73.08	74.64
59	NASDAQ	OMEX	Mon, Oct 1, 2007	73.92	74.52	72.48	73.32
58	NASDAQ	OMEX	Fri, Sep 28, 2007	74.64	75.00	72.60	74.28
57	NASDAQ	OMEX	Thu, Sep 27, 2007	74.76	75.00	73.32	75.00
56	NASDAQ	OMEX	Wed, Sep 26, 2007	74.76	75.48	73.32	74.52
55	NASDAQ	OMEX	Tue, Sep 25, 2007	73.80	75.36	72.60	73.92
54	NASDAQ	OMEX	Mon, Sep 24, 2007	76.44	77.40	72.48	74.52
53	NASDAQ	OMEX	Fri, Sep 21, 2007	74.40	76.44	73.56	75.48
52	NASDAQ	OMEX	Thu, Sep 20, 2007	73.80	77.40	73.32	73.68
51	NASDAQ	OMEX	Wed, Sep 19, 2007	73.80	75.36	71.16	74.16
50	NASDAQ	OMEX	Tue, Sep 18, 2007	71.16	74.40	69.96	73.20
49	NASDAQ	OMEX	Mon, Sep 17, 2007	71.16	71.52	69.96	70.92
48	NASDAQ	OMEX	Fri, Sep 14, 2007	70.80	71.88	70.44	71.64
47	NASDAQ	OMEX	Thu, Sep 13, 2007	72.24	73.08	70.44	70.80
46	NASDAQ	OMEX	Wed, Sep 12, 2007	71.76	73.32	71.40	72.00
45	NASDAQ	OMEX	Tue, Sep 11, 2007	72.60	75.36	70.68	71.04
44	NASDAQ	OMEX	Mon, Sep 10, 2007	70.92	72.84	68.76	71.76
43	NASDAQ	OMEX	Fri, Sep 7, 2007	72.24	74.28	70.44	71.40
42	NASDAQ	OMEX	Thu, Sep 6, 2007	72.00	73.80	70.56	73.56
41	NASDAQ	OMEX	Wed, Sep 5, 2007	73.68	73.68	71.76	71.88
40	NASDAQ	OMEX	Tue, Sep 4, 2007	73.68	75.96	71.52	75.24
39	NASDAQ	OMEX	Fri, Aug 31, 2007	74.76	75.00	72.72	73.68
38	NASDAQ	OMEX	Thu, Aug 30, 2007	71.88	75.91	71.14	73.56
37	NASDAQ	OMEX	Wed, Aug 29, 2007	71.64	73.32	70.20	72.12
36	NASDAQ	OMEX	Tue, Aug 28, 2007	72.00	74.40	70.32	71.40
35	NASDAQ	OMEX	Mon, Aug 27, 2007	72.36	72.72	71.16	72.00
34	NASDAQ	OMEX	Fri, Aug 24, 2007	74.88	74.88	70.80	72.72
33	NASDAQ	OMEX	Thu, Aug 23, 2007	75.00	75.00	72.00	73.80
32	NASDAQ	OMEX	Wed, Aug 22, 2007	75.24	75.60	73.92	74.28
31	NASDAQ	OMEX	Tue, Aug 21, 2007	75.12	75.60	73.44	74.28
30	NASDAQ	OMEX	Mon, Aug 20, 2007	74.52	75.36	69.72	75.00
29	NASDAQ	OMEX	Fri, Aug 17, 2007	77.28	77.28	71.40	74.40
28	NASDAQ	OMEX	Thu, Aug 16, 2007	68.40	75.00	63.48	75.00
27	NASDAQ	OMEX	Wed, Aug 15, 2007	70.08	71.04	66.60	68.40
26	NASDAQ	OMEX	Tue, Aug 14, 2007	72.00	72.42	70.08	70.08
25	NASDAQ	OMEX	Mon, Aug 13, 2007	72.24	73.68	70.32	72.36
24	NASDAQ	OMEX	Fri, Aug 10, 2007	73.20	77.16	68.52	72.60
23	NASDAQ	OMEX	Thu, Aug 9, 2007	68.76	75.48	66.84	75.24
22	NASDAQ	OMEX	Wed, Aug 8, 2007	65.88	73.20	64.56	71.04
21	NASDAQ	OMEX	Tue, Aug 7, 2007	59.40	67.08	59.40	65.40
20	NASDAQ	OMEX	Mon, Aug 6, 2007	63.84	63.84	58.44	60.24
19	NASDAQ	OMEX	Fri, Aug 3, 2007	62.40	65.76	60.00	61.32
18	NASDAQ	OMEX	Thu, Aug 2, 2007	63.12	63.60	60.36	63.36
17	NASDAQ	OMEX	Wed, Aug 1, 2007	61.20	61.80	58.80	61.56
16	NASDAQ	OMEX	Tue, Jul 31, 2007	62.64	62.64	61.20	62.04
15	NASDAQ	OMEX	Mon, Jul 30, 2007	60.00	62.64	58.80	62.52
14	NASDAQ	OMEX	Fri, Jul 27, 2007	58.44	60.84	57.00	60.00
13	NASDAQ	OMEX	Thu, Jul 26, 2007	58.80	60.00	55.20	59.16
12	NASDAQ	OMEX	Wed, Jul 25, 2007	61.80	62.28	58.20	59.28
11	NASDAQ	OMEX	Tue, Jul 24, 2007	68.04	68.16	58.80	63.36
10	NASDAQ	OMEX	Mon, Jul 23, 2007	70.32	70.92	67.80	68.16
9	NASDAQ	OMEX	Fri, Jul 20, 2007	71.28	71.28	68.52	69.72
8	NASDAQ	OMEX	Thu, Jul 19, 2007	72.96	72.96	70.44	71.40
7	NASDAQ	OMEX	Wed, Jul 18, 2007	76.68	76.68	70.20	72.00
6	NASDAQ	OMEX	Tue, Jul 17, 2007	70.80	75.48	69.84	72.60
5	NASDAQ	OMEX	Mon, Jul 16, 2007	72.00	72.24	69.24	69.72
4	NASDAQ	OMEX	Fri, Jul 13, 2007	74.64	74.64	69.72	71.16
3	NASDAQ	OMEX	Thu, Jul 12, 2007	74.40	75.84	73.20	75.84
2	NASDAQ	OMEX	Wed, Jul 11, 2007	76.44	76.44	73.20	74.04
1	NASDAQ	OMEX	Tue, Jul 10, 2007	77.40	81.60	76.20	76.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Odyssey Marine Exploration Inc NASDAQ:OMEX 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