Orgenesis Inc NASDAQ:ORGS Historical Prices

Below are the 2436 trading days of historical prices for ORGS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2436	NASDAQ	ORGS	Wed, Jan 18, 2023	2.55	2.64	2.45	2.50
2435	NASDAQ	ORGS	Tue, Jan 17, 2023	2.35	2.55	2.35	2.55
2434	NASDAQ	ORGS	Fri, Jan 13, 2023	2.46	2.48	2.37	2.38
2433	NASDAQ	ORGS	Thu, Jan 12, 2023	2.31	2.47	2.31	2.47
2432	NASDAQ	ORGS	Wed, Jan 11, 2023	2.33	2.34	2.23	2.33
2431	NASDAQ	ORGS	Tue, Jan 10, 2023	2.28	2.28	2.19	2.25
2430	NASDAQ	ORGS	Mon, Jan 9, 2023	2.23	2.34	2.15	2.24
2429	NASDAQ	ORGS	Fri, Jan 6, 2023	2.18	2.20	2.14	2.20
2428	NASDAQ	ORGS	Thu, Jan 5, 2023	2.19	2.19	2.08	2.14
2427	NASDAQ	ORGS	Wed, Jan 4, 2023	1.94	2.20	1.90	2.17
2426	NASDAQ	ORGS	Tue, Jan 3, 2023	1.94	1.99	1.85	1.96
2425	NASDAQ	ORGS	Fri, Dec 30, 2022	1.90	1.95	1.79	1.95
2424	NASDAQ	ORGS	Thu, Dec 29, 2022	1.80	1.95	1.75	1.92
2423	NASDAQ	ORGS	Wed, Dec 28, 2022	1.88	1.91	1.82	1.82
2422	NASDAQ	ORGS	Tue, Dec 27, 2022	1.85	1.93	1.80	1.90
2421	NASDAQ	ORGS	Fri, Dec 23, 2022	1.87	1.88	1.83	1.86
2420	NASDAQ	ORGS	Thu, Dec 22, 2022	1.86	1.91	1.86	1.91
2419	NASDAQ	ORGS	Wed, Dec 21, 2022	1.99	1.99	1.83	1.92
2418	NASDAQ	ORGS	Tue, Dec 20, 2022	1.90	1.97	1.87	1.95
2417	NASDAQ	ORGS	Mon, Dec 19, 2022	2.06	2.06	1.92	1.97
2416	NASDAQ	ORGS	Fri, Dec 16, 2022	2.04	2.15	2.00	2.06
2415	NASDAQ	ORGS	Thu, Dec 15, 2022	1.99	2.10	1.98	2.04
2414	NASDAQ	ORGS	Wed, Dec 14, 2022	2.17	2.19	1.95	2.01
2413	NASDAQ	ORGS	Tue, Dec 13, 2022	2.16	2.22	2.10	2.19
2412	NASDAQ	ORGS	Mon, Dec 12, 2022	2.07	2.16	2.07	2.14
2411	NASDAQ	ORGS	Fri, Dec 9, 2022	2.00	2.08	1.98	2.07
2410	NASDAQ	ORGS	Thu, Dec 8, 2022	1.89	2.04	1.85	2.00
2409	NASDAQ	ORGS	Wed, Dec 7, 2022	1.92	1.92	1.86	1.87
2408	NASDAQ	ORGS	Tue, Dec 6, 2022	1.93	1.94	1.90	1.92
2407	NASDAQ	ORGS	Mon, Dec 5, 2022	1.99	2.00	1.91	1.94
2406	NASDAQ	ORGS	Fri, Dec 2, 2022	2.00	2.06	1.99	2.00
2405	NASDAQ	ORGS	Thu, Dec 1, 2022	1.96	2.01	1.96	1.99
2404	NASDAQ	ORGS	Wed, Nov 30, 2022	2.05	2.05	1.86	2.00
2403	NASDAQ	ORGS	Tue, Nov 29, 2022	2.18	2.18	1.99	2.00
2402	NASDAQ	ORGS	Mon, Nov 28, 2022	2.14	2.17	2.04	2.09
2401	NASDAQ	ORGS	Fri, Nov 25, 2022	2.16	2.21	2.07	2.21
2400	NASDAQ	ORGS	Wed, Nov 23, 2022	2.04	2.07	1.98	2.06
2399	NASDAQ	ORGS	Tue, Nov 22, 2022	2.02	2.06	2.02	2.05
2398	NASDAQ	ORGS	Mon, Nov 21, 2022	2.08	2.09	2.02	2.07
2397	NASDAQ	ORGS	Fri, Nov 18, 2022	2.15	2.16	1.96	2.10
2396	NASDAQ	ORGS	Thu, Nov 17, 2022	2.24	2.24	2.00	2.16
2395	NASDAQ	ORGS	Wed, Nov 16, 2022	2.19	2.29	2.15	2.24
2394	NASDAQ	ORGS	Tue, Nov 15, 2022	2.06	2.20	1.92	2.16
2393	NASDAQ	ORGS	Mon, Nov 14, 2022	1.88	2.03	1.72	1.98
2392	NASDAQ	ORGS	Fri, Nov 11, 2022	1.45	1.92	1.42	1.90
2391	NASDAQ	ORGS	Thu, Nov 10, 2022	1.42	1.44	1.36	1.43
2390	NASDAQ	ORGS	Wed, Nov 9, 2022	1.32	1.45	1.22	1.42
2389	NASDAQ	ORGS	Tue, Nov 8, 2022	1.21	1.46	1.13	1.41
2388	NASDAQ	ORGS	Mon, Nov 7, 2022	1.60	1.60	1.18	1.27
2387	NASDAQ	ORGS	Fri, Nov 4, 2022	1.38	1.43	1.38	1.39
2386	NASDAQ	ORGS	Thu, Nov 3, 2022	1.47	1.47	1.36	1.36
2385	NASDAQ	ORGS	Wed, Nov 2, 2022	1.37	1.43	1.37	1.42
2384	NASDAQ	ORGS	Tue, Nov 1, 2022	1.34	1.39	1.34	1.37
2383	NASDAQ	ORGS	Mon, Oct 31, 2022	1.28	1.36	1.28	1.34
2382	NASDAQ	ORGS	Fri, Oct 28, 2022	1.29	1.32	1.26	1.28
2381	NASDAQ	ORGS	Thu, Oct 27, 2022	1.41	1.41	1.27	1.31
2380	NASDAQ	ORGS	Wed, Oct 26, 2022	1.45	1.46	1.37	1.37
2379	NASDAQ	ORGS	Tue, Oct 25, 2022	1.26	1.38	1.24	1.30
2378	NASDAQ	ORGS	Mon, Oct 24, 2022	1.29	1.32	1.23	1.23
2377	NASDAQ	ORGS	Fri, Oct 21, 2022	1.25	1.29	1.25	1.28
2376	NASDAQ	ORGS	Thu, Oct 20, 2022	1.30	1.33	1.29	1.29
2375	NASDAQ	ORGS	Wed, Oct 19, 2022	1.27	1.30	1.27	1.28
2374	NASDAQ	ORGS	Tue, Oct 18, 2022	1.31	1.32	1.28	1.28
2373	NASDAQ	ORGS	Mon, Oct 17, 2022	1.21	1.35	1.20	1.27
2372	NASDAQ	ORGS	Fri, Oct 14, 2022	1.29	1.33	1.27	1.27
2371	NASDAQ	ORGS	Thu, Oct 13, 2022	1.33	1.35	1.28	1.28
2370	NASDAQ	ORGS	Wed, Oct 12, 2022	1.32	1.33	1.30	1.32
2369	NASDAQ	ORGS	Tue, Oct 11, 2022	1.32	1.39	1.31	1.34
2368	NASDAQ	ORGS	Mon, Oct 10, 2022	1.31	1.40	1.31	1.39
2367	NASDAQ	ORGS	Fri, Oct 7, 2022	1.36	1.41	1.31	1.32
2366	NASDAQ	ORGS	Thu, Oct 6, 2022	1.42	1.42	1.36	1.36
2365	NASDAQ	ORGS	Wed, Oct 5, 2022	1.42	1.48	1.38	1.41
2364	NASDAQ	ORGS	Tue, Oct 4, 2022	1.42	1.48	1.40	1.43
2363	NASDAQ	ORGS	Mon, Oct 3, 2022	1.45	1.45	1.37	1.40
2362	NASDAQ	ORGS	Fri, Sep 30, 2022	1.38	1.44	1.38	1.42
2361	NASDAQ	ORGS	Thu, Sep 29, 2022	1.39	1.39	1.31	1.38
2360	NASDAQ	ORGS	Wed, Sep 28, 2022	1.32	1.50	1.32	1.46
2359	NASDAQ	ORGS	Tue, Sep 27, 2022	1.44	1.53	1.34	1.40
2358	NASDAQ	ORGS	Mon, Sep 26, 2022	1.48	1.50	1.40	1.42
2357	NASDAQ	ORGS	Fri, Sep 23, 2022	1.55	1.55	1.45	1.50
2356	NASDAQ	ORGS	Thu, Sep 22, 2022	1.60	1.62	1.57	1.60
2355	NASDAQ	ORGS	Wed, Sep 21, 2022	1.67	1.67	1.58	1.62
2354	NASDAQ	ORGS	Tue, Sep 20, 2022	1.71	1.71	1.61	1.62
2353	NASDAQ	ORGS	Mon, Sep 19, 2022	1.74	1.77	1.69	1.70
2352	NASDAQ	ORGS	Fri, Sep 16, 2022	1.80	1.80	1.70	1.73
2351	NASDAQ	ORGS	Thu, Sep 15, 2022	1.66	1.90	1.66	1.84
2350	NASDAQ	ORGS	Wed, Sep 14, 2022	1.90	1.90	1.69	1.73
2349	NASDAQ	ORGS	Tue, Sep 13, 2022	1.91	2.02	1.90	1.91
2348	NASDAQ	ORGS	Mon, Sep 12, 2022	1.95	2.10	1.95	2.01
2347	NASDAQ	ORGS	Fri, Sep 9, 2022	1.96	1.99	1.92	1.97
2346	NASDAQ	ORGS	Thu, Sep 8, 2022	1.87	1.99	1.87	1.89
2345	NASDAQ	ORGS	Wed, Sep 7, 2022	1.88	1.99	1.88	1.95
2344	NASDAQ	ORGS	Tue, Sep 6, 2022	1.89	1.98	1.88	1.93
2343	NASDAQ	ORGS	Fri, Sep 2, 2022	2.01	2.02	1.90	1.91
2342	NASDAQ	ORGS	Thu, Sep 1, 2022	1.95	2.01	1.91	2.01
2341	NASDAQ	ORGS	Wed, Aug 31, 2022	1.87	2.02	1.87	1.94
2340	NASDAQ	ORGS	Tue, Aug 30, 2022	1.88	1.90	1.87	1.88
2339	NASDAQ	ORGS	Mon, Aug 29, 2022	1.81	1.95	1.81	1.89
2338	NASDAQ	ORGS	Fri, Aug 26, 2022	1.80	1.88	1.79	1.81
2337	NASDAQ	ORGS	Thu, Aug 25, 2022	1.77	1.79	1.75	1.79
2336	NASDAQ	ORGS	Wed, Aug 24, 2022	1.72	1.78	1.70	1.76
2335	NASDAQ	ORGS	Tue, Aug 23, 2022	1.73	1.75	1.69	1.69
2334	NASDAQ	ORGS	Mon, Aug 22, 2022	1.72	1.72	1.66	1.70
2333	NASDAQ	ORGS	Fri, Aug 19, 2022	1.68	1.72	1.64	1.70
2332	NASDAQ	ORGS	Thu, Aug 18, 2022	1.67	1.74	1.60	1.69
2331	NASDAQ	ORGS	Wed, Aug 17, 2022	1.74	1.78	1.67	1.69
2330	NASDAQ	ORGS	Tue, Aug 16, 2022	1.86	1.93	1.70	1.77
2329	NASDAQ	ORGS	Mon, Aug 15, 2022	1.80	1.89	1.76	1.87
2328	NASDAQ	ORGS	Fri, Aug 12, 2022	1.62	1.80	1.62	1.80
2327	NASDAQ	ORGS	Thu, Aug 11, 2022	1.68	1.69	1.61	1.66
2326	NASDAQ	ORGS	Wed, Aug 10, 2022	1.66	1.80	1.57	1.66
2325	NASDAQ	ORGS	Tue, Aug 9, 2022	1.78	1.93	1.66	1.66
2324	NASDAQ	ORGS	Mon, Aug 8, 2022	1.79	1.84	1.72	1.82
2323	NASDAQ	ORGS	Fri, Aug 5, 2022	1.82	1.85	1.75	1.78
2322	NASDAQ	ORGS	Thu, Aug 4, 2022	1.78	1.97	1.78	1.84
2321	NASDAQ	ORGS	Wed, Aug 3, 2022	1.84	1.91	1.76	1.83
2320	NASDAQ	ORGS	Tue, Aug 2, 2022	1.93	1.99	1.75	1.87
2319	NASDAQ	ORGS	Mon, Aug 1, 2022	1.86	1.86	1.75	1.77
2318	NASDAQ	ORGS	Fri, Jul 29, 2022	1.84	1.89	1.77	1.86
2317	NASDAQ	ORGS	Thu, Jul 28, 2022	1.85	1.95	1.72	1.87
2316	NASDAQ	ORGS	Wed, Jul 27, 2022	1.96	2.02	1.90	1.92
2315	NASDAQ	ORGS	Tue, Jul 26, 2022	2.00	2.02	1.96	1.98
2314	NASDAQ	ORGS	Mon, Jul 25, 2022	2.07	2.10	2.02	2.02
2313	NASDAQ	ORGS	Fri, Jul 22, 2022	2.06	2.16	2.01	2.05
2312	NASDAQ	ORGS	Thu, Jul 21, 2022	2.11	2.19	2.02	2.15
2311	NASDAQ	ORGS	Wed, Jul 20, 2022	2.21	2.22	2.11	2.13
2310	NASDAQ	ORGS	Tue, Jul 19, 2022	2.17	2.28	2.12	2.13
2309	NASDAQ	ORGS	Mon, Jul 18, 2022	2.22	2.27	2.11	2.16
2308	NASDAQ	ORGS	Fri, Jul 15, 2022	2.24	2.28	2.24	2.25
2307	NASDAQ	ORGS	Thu, Jul 14, 2022	2.26	2.34	2.11	2.34
2306	NASDAQ	ORGS	Wed, Jul 13, 2022	2.20	2.38	2.20	2.38
2305	NASDAQ	ORGS	Tue, Jul 12, 2022	2.28	2.41	2.28	2.38
2304	NASDAQ	ORGS	Mon, Jul 11, 2022	2.27	2.27	2.12	2.25
2303	NASDAQ	ORGS	Fri, Jul 8, 2022	2.33	2.33	2.26	2.33
2302	NASDAQ	ORGS	Thu, Jul 7, 2022	2.36	2.41	2.26	2.36
2301	NASDAQ	ORGS	Wed, Jul 6, 2022	2.25	2.35	2.19	2.32
2300	NASDAQ	ORGS	Tue, Jul 5, 2022	2.19	2.34	2.06	2.30
2299	NASDAQ	ORGS	Fri, Jul 1, 2022	2.45	2.45	2.18	2.30
2298	NASDAQ	ORGS	Thu, Jun 30, 2022	2.50	2.50	2.26	2.42
2297	NASDAQ	ORGS	Wed, Jun 29, 2022	2.31	2.52	2.31	2.52
2296	NASDAQ	ORGS	Tue, Jun 28, 2022	2.47	2.47	2.34	2.44
2295	NASDAQ	ORGS	Mon, Jun 27, 2022	2.42	2.48	2.40	2.47
2294	NASDAQ	ORGS	Fri, Jun 24, 2022	2.45	2.54	2.45	2.52
2293	NASDAQ	ORGS	Thu, Jun 23, 2022	2.22	2.48	2.05	2.39
2292	NASDAQ	ORGS	Wed, Jun 22, 2022	2.21	2.24	2.11	2.22
2291	NASDAQ	ORGS	Tue, Jun 21, 2022	2.03	2.40	2.03	2.24
2290	NASDAQ	ORGS	Fri, Jun 17, 2022	1.84	2.10	1.82	2.01
2289	NASDAQ	ORGS	Thu, Jun 16, 2022	1.95	1.98	1.77	1.80
2288	NASDAQ	ORGS	Wed, Jun 15, 2022	2.00	2.05	1.96	1.99
2287	NASDAQ	ORGS	Tue, Jun 14, 2022	2.02	2.05	1.95	2.00
2286	NASDAQ	ORGS	Mon, Jun 13, 2022	2.30	2.35	2.05	2.06
2285	NASDAQ	ORGS	Fri, Jun 10, 2022	2.50	2.50	2.37	2.37
2284	NASDAQ	ORGS	Thu, Jun 9, 2022	2.47	2.55	2.47	2.55
2283	NASDAQ	ORGS	Wed, Jun 8, 2022	2.45	2.58	2.45	2.58
2282	NASDAQ	ORGS	Tue, Jun 7, 2022	2.51	2.58	2.40	2.50
2281	NASDAQ	ORGS	Mon, Jun 6, 2022	2.58	2.59	2.40	2.45
2280	NASDAQ	ORGS	Fri, Jun 3, 2022	2.69	2.69	2.50	2.54
2279	NASDAQ	ORGS	Thu, Jun 2, 2022	2.59	2.70	2.59	2.70
2278	NASDAQ	ORGS	Wed, Jun 1, 2022	2.60	2.64	2.54	2.59
2277	NASDAQ	ORGS	Tue, May 31, 2022	2.48	2.57	2.37	2.57
2276	NASDAQ	ORGS	Fri, May 27, 2022	2.47	2.60	2.05	2.50
2275	NASDAQ	ORGS	Thu, May 26, 2022	2.39	2.50	2.30	2.46
2274	NASDAQ	ORGS	Wed, May 25, 2022	2.43	2.43	2.23	2.39
2273	NASDAQ	ORGS	Tue, May 24, 2022	2.05	2.52	2.05	2.35
2272	NASDAQ	ORGS	Mon, May 23, 2022	2.10	2.14	2.05	2.10
2271	NASDAQ	ORGS	Fri, May 20, 2022	2.10	2.25	2.07	2.07
2270	NASDAQ	ORGS	Thu, May 19, 2022	2.10	2.24	2.03	2.10
2269	NASDAQ	ORGS	Wed, May 18, 2022	2.19	2.30	2.10	2.11
2268	NASDAQ	ORGS	Tue, May 17, 2022	2.71	2.71	2.10	2.12
2267	NASDAQ	ORGS	Mon, May 16, 2022	2.87	3.00	2.70	2.71
2266	NASDAQ	ORGS	Fri, May 13, 2022	2.80	2.97	2.72	2.85
2265	NASDAQ	ORGS	Thu, May 12, 2022	2.80	2.81	2.66	2.71
2264	NASDAQ	ORGS	Wed, May 11, 2022	2.91	2.91	2.82	2.84
2263	NASDAQ	ORGS	Tue, May 10, 2022	2.98	3.14	2.80	3.02
2262	NASDAQ	ORGS	Mon, May 9, 2022	3.25	3.28	2.95	2.97
2261	NASDAQ	ORGS	Fri, May 6, 2022	3.17	3.31	3.17	3.31
2260	NASDAQ	ORGS	Thu, May 5, 2022	3.25	3.35	3.25	3.32
2259	NASDAQ	ORGS	Wed, May 4, 2022	3.30	3.46	3.30	3.39
2258	NASDAQ	ORGS	Tue, May 3, 2022	3.15	3.50	3.15	3.50
2257	NASDAQ	ORGS	Mon, May 2, 2022	3.00	3.21	2.95	3.16
2256	NASDAQ	ORGS	Fri, Apr 29, 2022	3.00	3.00	2.95	3.00
2255	NASDAQ	ORGS	Thu, Apr 28, 2022	3.10	3.12	2.93	3.00
2254	NASDAQ	ORGS	Wed, Apr 27, 2022	3.11	3.12	3.01	3.01
2253	NASDAQ	ORGS	Tue, Apr 26, 2022	3.05	3.23	2.99	3.11
2252	NASDAQ	ORGS	Mon, Apr 25, 2022	3.16	3.16	2.96	3.08
2251	NASDAQ	ORGS	Fri, Apr 22, 2022	3.36	3.37	3.21	3.21
2250	NASDAQ	ORGS	Thu, Apr 21, 2022	3.39	3.46	3.36	3.42
2249	NASDAQ	ORGS	Wed, Apr 20, 2022	3.40	3.58	3.38	3.43
2248	NASDAQ	ORGS	Tue, Apr 19, 2022	3.41	3.59	3.31	3.51
2247	NASDAQ	ORGS	Mon, Apr 18, 2022	3.30	3.47	3.30	3.47
2246	NASDAQ	ORGS	Thu, Apr 14, 2022	3.37	3.42	3.30	3.41
2245	NASDAQ	ORGS	Wed, Apr 13, 2022	3.22	3.62	3.22	3.54
2244	NASDAQ	ORGS	Tue, Apr 12, 2022	3.24	3.35	3.22	3.26
2243	NASDAQ	ORGS	Mon, Apr 11, 2022	3.35	3.35	3.20	3.24
2242	NASDAQ	ORGS	Fri, Apr 8, 2022	3.53	3.54	3.35	3.40
2241	NASDAQ	ORGS	Thu, Apr 7, 2022	3.74	3.77	3.44	3.44
2240	NASDAQ	ORGS	Wed, Apr 6, 2022	3.65	3.80	3.52	3.74
2239	NASDAQ	ORGS	Tue, Apr 5, 2022	3.35	4.04	3.30	3.69
2238	NASDAQ	ORGS	Mon, Apr 4, 2022	3.30	3.49	3.20	3.35
2237	NASDAQ	ORGS	Fri, Apr 1, 2022	3.50	3.53	3.29	3.35
2236	NASDAQ	ORGS	Thu, Mar 31, 2022	3.36	3.61	3.03	3.47
2235	NASDAQ	ORGS	Wed, Mar 30, 2022	3.36	3.45	3.02	3.39
2234	NASDAQ	ORGS	Tue, Mar 29, 2022	3.35	3.49	3.27	3.35
2233	NASDAQ	ORGS	Mon, Mar 28, 2022	3.57	3.57	3.30	3.56
2232	NASDAQ	ORGS	Fri, Mar 25, 2022	3.70	3.72	3.47	3.52
2231	NASDAQ	ORGS	Thu, Mar 24, 2022	3.21	3.72	3.21	3.72
2230	NASDAQ	ORGS	Wed, Mar 23, 2022	3.41	3.49	3.20	3.29
2229	NASDAQ	ORGS	Tue, Mar 22, 2022	3.24	3.49	3.19	3.49
2228	NASDAQ	ORGS	Mon, Mar 21, 2022	3.11	3.25	3.11	3.21
2227	NASDAQ	ORGS	Fri, Mar 18, 2022	3.00	3.40	3.00	3.27
2226	NASDAQ	ORGS	Thu, Mar 17, 2022	2.82	2.99	2.82	2.99
2225	NASDAQ	ORGS	Wed, Mar 16, 2022	2.93	2.93	2.80	2.81
2224	NASDAQ	ORGS	Tue, Mar 15, 2022	2.85	2.88	2.74	2.86
2223	NASDAQ	ORGS	Mon, Mar 14, 2022	2.82	2.84	2.75	2.84
2222	NASDAQ	ORGS	Fri, Mar 11, 2022	3.09	3.09	2.74	2.86
2221	NASDAQ	ORGS	Thu, Mar 10, 2022	3.11	3.18	3.00	3.12
2220	NASDAQ	ORGS	Wed, Mar 9, 2022	3.25	3.27	3.11	3.11
2219	NASDAQ	ORGS	Tue, Mar 8, 2022	3.28	3.36	3.08	3.27
2218	NASDAQ	ORGS	Mon, Mar 7, 2022	3.57	3.57	3.00	3.30
2217	NASDAQ	ORGS	Fri, Mar 4, 2022	3.48	3.58	3.42	3.57
2216	NASDAQ	ORGS	Thu, Mar 3, 2022	3.35	3.59	3.31	3.50
2215	NASDAQ	ORGS	Wed, Mar 2, 2022	3.15	3.50	3.15	3.35
2214	NASDAQ	ORGS	Tue, Mar 1, 2022	3.10	3.30	3.03	3.22
2213	NASDAQ	ORGS	Mon, Feb 28, 2022	3.10	3.22	2.96	3.15
2212	NASDAQ	ORGS	Fri, Feb 25, 2022	3.17	3.25	3.02	3.22
2211	NASDAQ	ORGS	Thu, Feb 24, 2022	3.00	3.27	2.90	3.20
2210	NASDAQ	ORGS	Wed, Feb 23, 2022	2.90	3.20	2.90	3.00
2209	NASDAQ	ORGS	Tue, Feb 22, 2022	3.16	3.16	3.01	3.16
2208	NASDAQ	ORGS	Fri, Feb 18, 2022	3.07	3.25	2.92	3.25
2207	NASDAQ	ORGS	Thu, Feb 17, 2022	3.31	3.31	3.13	3.23
2206	NASDAQ	ORGS	Wed, Feb 16, 2022	3.09	3.35	3.06	3.35
2205	NASDAQ	ORGS	Tue, Feb 15, 2022	2.92	3.15	2.92	3.13
2204	NASDAQ	ORGS	Mon, Feb 14, 2022	3.15	3.15	2.87	2.92
2203	NASDAQ	ORGS	Fri, Feb 11, 2022	3.19	3.21	3.05	3.20
2202	NASDAQ	ORGS	Thu, Feb 10, 2022	3.11	3.20	3.07	3.20
2201	NASDAQ	ORGS	Wed, Feb 9, 2022	3.21	3.28	3.07	3.19
2200	NASDAQ	ORGS	Tue, Feb 8, 2022	3.13	3.16	3.01	3.16
2199	NASDAQ	ORGS	Mon, Feb 7, 2022	3.35	3.35	3.09	3.09
2198	NASDAQ	ORGS	Fri, Feb 4, 2022	3.35	3.35	3.17	3.34
2197	NASDAQ	ORGS	Thu, Feb 3, 2022	3.38	3.38	3.00	3.29
2196	NASDAQ	ORGS	Wed, Feb 2, 2022	3.22	3.43	3.13	3.38
2195	NASDAQ	ORGS	Tue, Feb 1, 2022	3.18	3.27	3.04	3.21
2194	NASDAQ	ORGS	Mon, Jan 31, 2022	2.92	3.18	2.92	3.13
2193	NASDAQ	ORGS	Fri, Jan 28, 2022	2.86	3.19	2.86	2.96
2192	NASDAQ	ORGS	Thu, Jan 27, 2022	2.63	2.94	2.60	2.89
2191	NASDAQ	ORGS	Wed, Jan 26, 2022	2.50	2.68	2.48	2.57
2190	NASDAQ	ORGS	Tue, Jan 25, 2022	2.49	2.53	2.40	2.50
2189	NASDAQ	ORGS	Mon, Jan 24, 2022	2.64	2.64	2.32	2.54
2188	NASDAQ	ORGS	Fri, Jan 21, 2022	2.57	2.75	2.40	2.70
2187	NASDAQ	ORGS	Thu, Jan 20, 2022	2.52	2.71	2.52	2.57
2186	NASDAQ	ORGS	Wed, Jan 19, 2022	2.51	2.72	2.46	2.54
2185	NASDAQ	ORGS	Tue, Jan 18, 2022	2.26	2.53	2.26	2.46
2184	NASDAQ	ORGS	Fri, Jan 14, 2022	2.30	2.35	2.12	2.31
2183	NASDAQ	ORGS	Thu, Jan 13, 2022	2.41	2.47	2.26	2.31
2182	NASDAQ	ORGS	Wed, Jan 12, 2022	2.56	2.62	2.41	2.45
2181	NASDAQ	ORGS	Tue, Jan 11, 2022	2.50	2.64	2.48	2.54
2180	NASDAQ	ORGS	Mon, Jan 10, 2022	2.62	2.79	2.34	2.50
2179	NASDAQ	ORGS	Fri, Jan 7, 2022	2.65	2.98	2.55	2.59
2178	NASDAQ	ORGS	Thu, Jan 6, 2022	2.59	2.83	2.59	2.64
2177	NASDAQ	ORGS	Wed, Jan 5, 2022	2.88	2.88	2.60	2.60
2176	NASDAQ	ORGS	Tue, Jan 4, 2022	3.10	3.16	2.87	2.90
2175	NASDAQ	ORGS	Mon, Jan 3, 2022	2.93	3.05	2.88	3.03
2174	NASDAQ	ORGS	Fri, Dec 31, 2021	2.80	2.93	2.77	2.88
2173	NASDAQ	ORGS	Thu, Dec 30, 2021	2.56	2.81	2.56	2.75
2172	NASDAQ	ORGS	Wed, Dec 29, 2021	2.72	2.77	2.59	2.61
2171	NASDAQ	ORGS	Tue, Dec 28, 2021	2.88	2.94	2.69	2.77
2170	NASDAQ	ORGS	Mon, Dec 27, 2021	3.04	3.12	2.85	2.88
2169	NASDAQ	ORGS	Thu, Dec 23, 2021	3.00	3.05	2.97	3.02
2168	NASDAQ	ORGS	Wed, Dec 22, 2021	3.09	3.12	2.97	3.01
2167	NASDAQ	ORGS	Tue, Dec 21, 2021	3.00	3.05	2.97	3.03
2166	NASDAQ	ORGS	Mon, Dec 20, 2021	3.23	3.23	2.93	3.00
2165	NASDAQ	ORGS	Fri, Dec 17, 2021	2.85	3.19	2.85	3.19
2164	NASDAQ	ORGS	Thu, Dec 16, 2021	3.02	3.02	2.83	2.89
2163	NASDAQ	ORGS	Wed, Dec 15, 2021	2.92	2.98	2.80	2.96
2162	NASDAQ	ORGS	Tue, Dec 14, 2021	2.98	3.05	2.90	2.91
2161	NASDAQ	ORGS	Mon, Dec 13, 2021	3.40	3.43	2.94	3.03
2160	NASDAQ	ORGS	Fri, Dec 10, 2021	3.33	3.44	3.30	3.40
2159	NASDAQ	ORGS	Thu, Dec 9, 2021	3.40	3.47	3.24	3.33
2158	NASDAQ	ORGS	Wed, Dec 8, 2021	3.37	3.38	3.21	3.37
2157	NASDAQ	ORGS	Tue, Dec 7, 2021	3.14	3.41	3.07	3.32
2156	NASDAQ	ORGS	Mon, Dec 6, 2021	2.96	3.18	2.88	3.15
2155	NASDAQ	ORGS	Fri, Dec 3, 2021	3.11	3.11	2.88	2.89
2154	NASDAQ	ORGS	Thu, Dec 2, 2021	3.15	3.15	3.02	3.11
2153	NASDAQ	ORGS	Wed, Dec 1, 2021	3.11	3.26	3.09	3.11
2152	NASDAQ	ORGS	Tue, Nov 30, 2021	3.49	3.53	2.97	3.10
2151	NASDAQ	ORGS	Mon, Nov 29, 2021	3.68	3.79	3.43	3.45
2150	NASDAQ	ORGS	Fri, Nov 26, 2021	3.48	3.62	3.42	3.43
2149	NASDAQ	ORGS	Wed, Nov 24, 2021	3.46	3.53	3.46	3.48
2148	NASDAQ	ORGS	Tue, Nov 23, 2021	3.41	3.52	3.41	3.46
2147	NASDAQ	ORGS	Mon, Nov 22, 2021	3.62	3.71	3.40	3.40
2146	NASDAQ	ORGS	Fri, Nov 19, 2021	3.51	3.76	3.51	3.55
2145	NASDAQ	ORGS	Thu, Nov 18, 2021	3.76	3.98	3.51	3.54
2144	NASDAQ	ORGS	Wed, Nov 17, 2021	3.83	3.88	3.72	3.76
2143	NASDAQ	ORGS	Tue, Nov 16, 2021	4.09	4.10	3.80	3.87
2142	NASDAQ	ORGS	Mon, Nov 15, 2021	4.21	4.23	4.05	4.06
2141	NASDAQ	ORGS	Fri, Nov 12, 2021	4.12	4.28	4.08	4.23
2140	NASDAQ	ORGS	Thu, Nov 11, 2021	4.22	4.22	4.03	4.05
2139	NASDAQ	ORGS	Wed, Nov 10, 2021	4.08	4.27	4.08	4.18
2138	NASDAQ	ORGS	Tue, Nov 9, 2021	4.34	4.40	4.08	4.08
2137	NASDAQ	ORGS	Mon, Nov 8, 2021	4.49	4.56	4.32	4.38
2136	NASDAQ	ORGS	Fri, Nov 5, 2021	4.62	4.74	4.47	4.47
2135	NASDAQ	ORGS	Thu, Nov 4, 2021	5.03	5.20	4.56	4.62
2134	NASDAQ	ORGS	Wed, Nov 3, 2021	4.78	5.00	4.75	4.79
2133	NASDAQ	ORGS	Tue, Nov 2, 2021	4.58	4.79	4.58	4.78
2132	NASDAQ	ORGS	Mon, Nov 1, 2021	4.50	4.81	4.48	4.61
2131	NASDAQ	ORGS	Fri, Oct 29, 2021	4.85	4.90	4.81	4.81
2130	NASDAQ	ORGS	Thu, Oct 28, 2021	4.76	4.88	4.76	4.85
2129	NASDAQ	ORGS	Wed, Oct 27, 2021	4.70	4.90	4.70	4.76
2128	NASDAQ	ORGS	Tue, Oct 26, 2021	4.58	4.70	4.58	4.70
2127	NASDAQ	ORGS	Mon, Oct 25, 2021	4.67	4.68	4.52	4.56
2126	NASDAQ	ORGS	Fri, Oct 22, 2021	4.74	4.74	4.57	4.67
2125	NASDAQ	ORGS	Thu, Oct 21, 2021	4.75	4.81	4.51	4.73
2124	NASDAQ	ORGS	Wed, Oct 20, 2021	4.78	4.95	4.73	4.81
2123	NASDAQ	ORGS	Tue, Oct 19, 2021	4.78	4.89	4.78	4.83
2122	NASDAQ	ORGS	Mon, Oct 18, 2021	4.77	4.85	4.71	4.77
2121	NASDAQ	ORGS	Fri, Oct 15, 2021	4.86	4.86	4.76	4.76
2120	NASDAQ	ORGS	Thu, Oct 14, 2021	4.83	4.89	4.82	4.85
2119	NASDAQ	ORGS	Wed, Oct 13, 2021	4.80	4.90	4.79	4.81
2118	NASDAQ	ORGS	Tue, Oct 12, 2021	4.87	4.90	4.81	4.85
2117	NASDAQ	ORGS	Mon, Oct 11, 2021	4.82	4.90	4.77	4.90
2116	NASDAQ	ORGS	Fri, Oct 8, 2021	4.88	4.88	4.76	4.85
2115	NASDAQ	ORGS	Thu, Oct 7, 2021	4.79	4.93	4.79	4.86
2114	NASDAQ	ORGS	Wed, Oct 6, 2021	4.70	4.97	4.70	4.79
2113	NASDAQ	ORGS	Tue, Oct 5, 2021	4.72	4.77	4.71	4.77
2112	NASDAQ	ORGS	Mon, Oct 4, 2021	4.88	4.88	4.70	4.70
2111	NASDAQ	ORGS	Fri, Oct 1, 2021	5.00	5.00	4.76	4.90
2110	NASDAQ	ORGS	Thu, Sep 30, 2021	4.73	4.95	4.73	4.95
2109	NASDAQ	ORGS	Wed, Sep 29, 2021	4.91	5.00	4.70	4.76
2108	NASDAQ	ORGS	Tue, Sep 28, 2021	4.97	5.05	4.85	4.88
2107	NASDAQ	ORGS	Mon, Sep 27, 2021	4.95	5.05	4.89	5.02
2106	NASDAQ	ORGS	Fri, Sep 24, 2021	5.01	5.05	4.92	4.95
2105	NASDAQ	ORGS	Thu, Sep 23, 2021	5.05	5.05	4.96	5.00
2104	NASDAQ	ORGS	Wed, Sep 22, 2021	4.94	5.08	4.86	5.08
2103	NASDAQ	ORGS	Tue, Sep 21, 2021	4.93	5.00	4.87	4.94
2102	NASDAQ	ORGS	Mon, Sep 20, 2021	4.96	5.18	4.85	4.92
2101	NASDAQ	ORGS	Fri, Sep 17, 2021	4.98	5.08	4.88	5.08
2100	NASDAQ	ORGS	Thu, Sep 16, 2021	4.95	5.01	4.85	5.01
2099	NASDAQ	ORGS	Wed, Sep 15, 2021	5.03	5.03	4.90	4.96
2098	NASDAQ	ORGS	Tue, Sep 14, 2021	5.02	5.10	4.90	4.98
2097	NASDAQ	ORGS	Mon, Sep 13, 2021	5.04	5.08	5.00	5.02
2096	NASDAQ	ORGS	Fri, Sep 10, 2021	5.21	5.22	5.01	5.06
2095	NASDAQ	ORGS	Thu, Sep 9, 2021	5.38	5.43	5.10	5.18
2094	NASDAQ	ORGS	Wed, Sep 8, 2021	5.19	5.21	5.01	5.11
2093	NASDAQ	ORGS	Tue, Sep 7, 2021	5.08	5.27	5.06	5.20
2092	NASDAQ	ORGS	Fri, Sep 3, 2021	5.12	5.29	5.05	5.10
2091	NASDAQ	ORGS	Thu, Sep 2, 2021	5.25	5.33	5.11	5.16
2090	NASDAQ	ORGS	Wed, Sep 1, 2021	5.31	5.40	5.21	5.21
2089	NASDAQ	ORGS	Tue, Aug 31, 2021	5.16	5.40	5.16	5.35
2088	NASDAQ	ORGS	Mon, Aug 30, 2021	5.29	5.32	5.15	5.20
2087	NASDAQ	ORGS	Fri, Aug 27, 2021	5.18	5.43	5.13	5.28
2086	NASDAQ	ORGS	Thu, Aug 26, 2021	5.12	5.20	5.09	5.18
2085	NASDAQ	ORGS	Wed, Aug 25, 2021	5.15	5.21	5.06	5.12
2084	NASDAQ	ORGS	Tue, Aug 24, 2021	5.14	5.19	5.01	5.14
2083	NASDAQ	ORGS	Mon, Aug 23, 2021	5.08	5.14	4.96	5.07
2082	NASDAQ	ORGS	Fri, Aug 20, 2021	4.97	5.14	4.96	5.03
2081	NASDAQ	ORGS	Thu, Aug 19, 2021	5.09	5.09	4.94	4.96
2080	NASDAQ	ORGS	Wed, Aug 18, 2021	5.01	5.17	4.95	5.07
2079	NASDAQ	ORGS	Tue, Aug 17, 2021	5.00	5.19	4.91	4.98
2078	NASDAQ	ORGS	Mon, Aug 16, 2021	5.13	5.21	5.00	5.01
2077	NASDAQ	ORGS	Fri, Aug 13, 2021	5.13	5.23	5.05	5.16
2076	NASDAQ	ORGS	Thu, Aug 12, 2021	5.48	5.48	5.00	5.16
2075	NASDAQ	ORGS	Wed, Aug 11, 2021	5.13	5.48	5.04	5.44
2074	NASDAQ	ORGS	Tue, Aug 10, 2021	5.15	5.17	4.95	5.13
2073	NASDAQ	ORGS	Mon, Aug 9, 2021	5.22	5.35	5.10	5.17
2072	NASDAQ	ORGS	Fri, Aug 6, 2021	5.35	5.35	5.02	5.28
2071	NASDAQ	ORGS	Thu, Aug 5, 2021	5.22	5.49	5.17	5.28
2070	NASDAQ	ORGS	Wed, Aug 4, 2021	5.05	5.15	5.00	5.10
2069	NASDAQ	ORGS	Tue, Aug 3, 2021	4.99	5.03	4.88	5.01
2068	NASDAQ	ORGS	Mon, Aug 2, 2021	4.95	5.05	4.89	5.02
2067	NASDAQ	ORGS	Fri, Jul 30, 2021	4.92	4.94	4.85	4.90
2066	NASDAQ	ORGS	Thu, Jul 29, 2021	5.00	5.03	4.90	4.92
2065	NASDAQ	ORGS	Wed, Jul 28, 2021	4.90	5.00	4.80	4.99
2064	NASDAQ	ORGS	Tue, Jul 27, 2021	4.83	4.85	4.76	4.78
2063	NASDAQ	ORGS	Mon, Jul 26, 2021	5.11	5.12	4.88	4.91
2062	NASDAQ	ORGS	Fri, Jul 23, 2021	5.30	5.30	4.96	5.12
2061	NASDAQ	ORGS	Thu, Jul 22, 2021	5.07	5.35	4.98	5.29
2060	NASDAQ	ORGS	Wed, Jul 21, 2021	4.93	5.11	4.85	5.07
2059	NASDAQ	ORGS	Tue, Jul 20, 2021	4.56	4.93	4.56	4.86
2058	NASDAQ	ORGS	Mon, Jul 19, 2021	4.78	4.81	4.56	4.60
2057	NASDAQ	ORGS	Fri, Jul 16, 2021	4.90	4.90	4.71	4.72
2056	NASDAQ	ORGS	Thu, Jul 15, 2021	4.78	4.88	4.71	4.80
2055	NASDAQ	ORGS	Wed, Jul 14, 2021	4.90	4.98	4.72	4.78
2054	NASDAQ	ORGS	Tue, Jul 13, 2021	4.90	4.99	4.81	4.89
2053	NASDAQ	ORGS	Mon, Jul 12, 2021	4.94	5.00	4.82	4.88
2052	NASDAQ	ORGS	Fri, Jul 9, 2021	4.83	4.95	4.76	4.89
2051	NASDAQ	ORGS	Thu, Jul 8, 2021	4.60	4.84	4.59	4.77
2050	NASDAQ	ORGS	Wed, Jul 7, 2021	4.86	4.87	4.60	4.69
2049	NASDAQ	ORGS	Tue, Jul 6, 2021	5.06	5.10	4.75	4.83
2048	NASDAQ	ORGS	Fri, Jul 2, 2021	4.99	5.03	4.90	5.00
2047	NASDAQ	ORGS	Thu, Jul 1, 2021	5.06	5.08	4.90	4.93
2046	NASDAQ	ORGS	Wed, Jun 30, 2021	5.11	5.20	5.03	5.07
2045	NASDAQ	ORGS	Tue, Jun 29, 2021	5.32	5.34	5.12	5.17
2044	NASDAQ	ORGS	Mon, Jun 28, 2021	5.39	5.49	5.20	5.32
2043	NASDAQ	ORGS	Fri, Jun 25, 2021	5.22	5.42	5.04	5.38
2042	NASDAQ	ORGS	Thu, Jun 24, 2021	4.88	5.30	4.81	5.27
2041	NASDAQ	ORGS	Wed, Jun 23, 2021	4.63	4.97	4.63	4.90
2040	NASDAQ	ORGS	Tue, Jun 22, 2021	4.76	4.81	4.60	4.63
2039	NASDAQ	ORGS	Mon, Jun 21, 2021	4.92	5.03	4.72	4.72
2038	NASDAQ	ORGS	Fri, Jun 18, 2021	4.82	5.00	4.73	4.88
2037	NASDAQ	ORGS	Thu, Jun 17, 2021	4.94	5.09	4.87	4.87
2036	NASDAQ	ORGS	Wed, Jun 16, 2021	5.16	5.21	4.82	4.93
2035	NASDAQ	ORGS	Tue, Jun 15, 2021	5.23	5.31	5.09	5.19
2034	NASDAQ	ORGS	Mon, Jun 14, 2021	5.44	5.46	5.21	5.24
2033	NASDAQ	ORGS	Fri, Jun 11, 2021	5.63	5.63	5.29	5.47
2032	NASDAQ	ORGS	Thu, Jun 10, 2021	5.19	5.59	5.19	5.57
2031	NASDAQ	ORGS	Wed, Jun 9, 2021	5.06	5.25	5.04	5.12
2030	NASDAQ	ORGS	Tue, Jun 8, 2021	5.20	5.36	5.00	5.04
2029	NASDAQ	ORGS	Mon, Jun 7, 2021	5.63	5.63	5.11	5.18
2028	NASDAQ	ORGS	Fri, Jun 4, 2021	5.11	5.85	5.06	5.65
2027	NASDAQ	ORGS	Thu, Jun 3, 2021	5.00	5.09	4.92	5.09
2026	NASDAQ	ORGS	Wed, Jun 2, 2021	4.93	5.18	4.90	5.00
2025	NASDAQ	ORGS	Tue, Jun 1, 2021	4.89	5.01	4.81	4.93
2024	NASDAQ	ORGS	Fri, May 28, 2021	4.73	4.90	4.66	4.83
2023	NASDAQ	ORGS	Thu, May 27, 2021	4.75	4.77	4.52	4.64
2022	NASDAQ	ORGS	Wed, May 26, 2021	4.60	4.75	4.48	4.71
2021	NASDAQ	ORGS	Tue, May 25, 2021	4.90	4.90	4.55	4.60
2020	NASDAQ	ORGS	Mon, May 24, 2021	5.21	5.24	4.80	4.83
2019	NASDAQ	ORGS	Fri, May 21, 2021	5.04	5.24	4.88	5.17
2018	NASDAQ	ORGS	Thu, May 20, 2021	4.86	5.00	4.77	4.97
2017	NASDAQ	ORGS	Wed, May 19, 2021	4.70	4.89	4.60	4.84
2016	NASDAQ	ORGS	Tue, May 18, 2021	4.88	5.01	4.80	4.83
2015	NASDAQ	ORGS	Mon, May 17, 2021	4.97	5.07	4.80	4.86
2014	NASDAQ	ORGS	Fri, May 14, 2021	4.48	5.11	4.42	5.06
2013	NASDAQ	ORGS	Thu, May 13, 2021	4.25	4.62	4.14	4.41
2012	NASDAQ	ORGS	Wed, May 12, 2021	4.50	4.63	4.16	4.19
2011	NASDAQ	ORGS	Tue, May 11, 2021	4.70	4.74	4.47	4.53
2010	NASDAQ	ORGS	Mon, May 10, 2021	5.52	5.57	4.81	4.91
2009	NASDAQ	ORGS	Fri, May 7, 2021	5.51	5.91	4.91	5.66
2008	NASDAQ	ORGS	Thu, May 6, 2021	5.71	6.47	4.41	4.55
2007	NASDAQ	ORGS	Wed, May 5, 2021	4.54	4.66	4.42	4.48
2006	NASDAQ	ORGS	Tue, May 4, 2021	4.61	4.65	4.45	4.56
2005	NASDAQ	ORGS	Mon, May 3, 2021	4.69	4.80	4.56	4.62
2004	NASDAQ	ORGS	Fri, Apr 30, 2021	4.66	5.02	4.61	4.69
2003	NASDAQ	ORGS	Thu, Apr 29, 2021	4.92	5.05	4.66	4.71
2002	NASDAQ	ORGS	Wed, Apr 28, 2021	4.96	5.05	4.82	4.86
2001	NASDAQ	ORGS	Tue, Apr 27, 2021	5.11	5.14	4.82	4.92
2000	NASDAQ	ORGS	Mon, Apr 26, 2021	5.17	5.36	5.01	5.06
1999	NASDAQ	ORGS	Fri, Apr 23, 2021	5.06	5.26	5.04	5.17
1998	NASDAQ	ORGS	Thu, Apr 22, 2021	5.27	5.35	5.03	5.04
1997	NASDAQ	ORGS	Wed, Apr 21, 2021	5.03	5.28	5.03	5.21
1996	NASDAQ	ORGS	Tue, Apr 20, 2021	5.09	5.20	5.01	5.07
1995	NASDAQ	ORGS	Mon, Apr 19, 2021	5.18	5.30	5.01	5.05
1994	NASDAQ	ORGS	Fri, Apr 16, 2021	5.26	5.26	5.02	5.14
1993	NASDAQ	ORGS	Thu, Apr 15, 2021	5.32	5.50	5.16	5.20
1992	NASDAQ	ORGS	Wed, Apr 14, 2021	5.30	5.55	5.20	5.28
1991	NASDAQ	ORGS	Tue, Apr 13, 2021	5.23	5.47	5.15	5.34
1990	NASDAQ	ORGS	Mon, Apr 12, 2021	5.35	5.36	5.15	5.22
1989	NASDAQ	ORGS	Fri, Apr 9, 2021	5.42	5.42	5.26	5.33
1988	NASDAQ	ORGS	Thu, Apr 8, 2021	5.37	5.50	5.29	5.48
1987	NASDAQ	ORGS	Wed, Apr 7, 2021	5.57	5.70	5.30	5.36
1986	NASDAQ	ORGS	Tue, Apr 6, 2021	5.88	5.97	5.54	5.57
1985	NASDAQ	ORGS	Mon, Apr 5, 2021	5.83	6.07	5.63	5.88
1984	NASDAQ	ORGS	Thu, Apr 1, 2021	5.79	6.04	5.71	5.78
1983	NASDAQ	ORGS	Wed, Mar 31, 2021	5.56	5.79	5.52	5.73
1982	NASDAQ	ORGS	Tue, Mar 30, 2021	5.53	5.69	5.30	5.55
1981	NASDAQ	ORGS	Mon, Mar 29, 2021	5.58	5.93	5.45	5.48
1980	NASDAQ	ORGS	Fri, Mar 26, 2021	5.72	5.80	5.45	5.57
1979	NASDAQ	ORGS	Thu, Mar 25, 2021	6.00	6.06	5.45	5.64
1978	NASDAQ	ORGS	Wed, Mar 24, 2021	6.63	6.63	6.05	6.05
1977	NASDAQ	ORGS	Tue, Mar 23, 2021	6.98	7.08	6.47	6.52
1976	NASDAQ	ORGS	Mon, Mar 22, 2021	7.13	7.28	6.78	7.08
1975	NASDAQ	ORGS	Fri, Mar 19, 2021	7.06	7.19	6.97	7.06
1974	NASDAQ	ORGS	Thu, Mar 18, 2021	7.74	7.77	7.00	7.05
1973	NASDAQ	ORGS	Wed, Mar 17, 2021	7.93	7.93	7.56	7.86
1972	NASDAQ	ORGS	Tue, Mar 16, 2021	7.84	8.06	7.52	7.99
1971	NASDAQ	ORGS	Mon, Mar 15, 2021	8.10	8.15	7.68	7.89
1970	NASDAQ	ORGS	Fri, Mar 12, 2021	7.99	8.30	7.75	8.08
1969	NASDAQ	ORGS	Thu, Mar 11, 2021	7.76	8.19	7.73	7.98
1968	NASDAQ	ORGS	Wed, Mar 10, 2021	7.57	7.91	7.57	7.68
1967	NASDAQ	ORGS	Tue, Mar 9, 2021	7.50	8.18	7.39	7.51
1966	NASDAQ	ORGS	Mon, Mar 8, 2021	7.23	7.60	7.04	7.26
1965	NASDAQ	ORGS	Fri, Mar 5, 2021	7.10	7.23	6.80	7.17
1964	NASDAQ	ORGS	Thu, Mar 4, 2021	7.05	7.35	6.98	7.04
1963	NASDAQ	ORGS	Wed, Mar 3, 2021	7.00	7.21	6.89	7.15
1962	NASDAQ	ORGS	Tue, Mar 2, 2021	7.01	7.25	7.00	7.07
1961	NASDAQ	ORGS	Mon, Mar 1, 2021	6.84	7.19	6.80	7.05
1960	NASDAQ	ORGS	Fri, Feb 26, 2021	7.00	7.02	6.65	6.69
1959	NASDAQ	ORGS	Thu, Feb 25, 2021	7.10	7.19	6.85	6.89
1958	NASDAQ	ORGS	Wed, Feb 24, 2021	7.00	7.28	6.98	7.10
1957	NASDAQ	ORGS	Tue, Feb 23, 2021	6.86	7.18	6.65	7.00
1956	NASDAQ	ORGS	Mon, Feb 22, 2021	7.00	7.32	6.85	6.85
1955	NASDAQ	ORGS	Fri, Feb 19, 2021	7.29	7.29	6.86	6.96
1954	NASDAQ	ORGS	Thu, Feb 18, 2021	7.02	7.25	6.55	7.09
1953	NASDAQ	ORGS	Wed, Feb 17, 2021	7.00	7.21	6.86	7.02
1952	NASDAQ	ORGS	Tue, Feb 16, 2021	7.15	7.98	6.99	7.00
1951	NASDAQ	ORGS	Fri, Feb 12, 2021	6.62	6.71	6.50	6.59
1950	NASDAQ	ORGS	Thu, Feb 11, 2021	6.77	6.90	6.57	6.66
1949	NASDAQ	ORGS	Wed, Feb 10, 2021	6.83	7.26	6.71	6.73
1948	NASDAQ	ORGS	Tue, Feb 9, 2021	7.04	7.10	6.66	6.85
1947	NASDAQ	ORGS	Mon, Feb 8, 2021	6.92	7.23	6.90	6.97
1946	NASDAQ	ORGS	Fri, Feb 5, 2021	7.12	7.29	6.80	6.90
1945	NASDAQ	ORGS	Thu, Feb 4, 2021	6.97	7.35	6.88	7.12
1944	NASDAQ	ORGS	Wed, Feb 3, 2021	6.77	6.99	6.71	6.96
1943	NASDAQ	ORGS	Tue, Feb 2, 2021	6.89	6.91	6.63	6.83
1942	NASDAQ	ORGS	Mon, Feb 1, 2021	6.50	6.96	6.44	6.80
1941	NASDAQ	ORGS	Fri, Jan 29, 2021	6.31	6.58	6.02	6.51
1940	NASDAQ	ORGS	Thu, Jan 28, 2021	6.32	6.68	6.20	6.25
1939	NASDAQ	ORGS	Wed, Jan 27, 2021	7.00	7.25	6.28	6.54
1938	NASDAQ	ORGS	Tue, Jan 26, 2021	6.70	7.00	6.31	6.69
1937	NASDAQ	ORGS	Mon, Jan 25, 2021	6.43	6.78	6.20	6.72
1936	NASDAQ	ORGS	Fri, Jan 22, 2021	6.33	6.58	6.03	6.36
1935	NASDAQ	ORGS	Thu, Jan 21, 2021	5.50	6.90	5.50	6.33
1934	NASDAQ	ORGS	Wed, Jan 20, 2021	6.01	6.35	5.26	5.41
1933	NASDAQ	ORGS	Tue, Jan 19, 2021	5.30	8.00	5.30	5.91
1932	NASDAQ	ORGS	Fri, Jan 15, 2021	5.10	5.30	5.03	5.19
1931	NASDAQ	ORGS	Thu, Jan 14, 2021	5.17	5.23	4.95	5.12
1930	NASDAQ	ORGS	Wed, Jan 13, 2021	5.16	5.25	5.08	5.14
1929	NASDAQ	ORGS	Tue, Jan 12, 2021	5.09	5.38	5.05	5.18
1928	NASDAQ	ORGS	Mon, Jan 11, 2021	4.87	5.17	4.82	5.10
1927	NASDAQ	ORGS	Fri, Jan 8, 2021	4.87	5.23	4.69	4.93
1926	NASDAQ	ORGS	Thu, Jan 7, 2021	5.03	5.11	4.78	4.89
1925	NASDAQ	ORGS	Wed, Jan 6, 2021	5.00	5.27	4.97	5.00
1924	NASDAQ	ORGS	Tue, Jan 5, 2021	4.80	5.11	4.69	4.92
1923	NASDAQ	ORGS	Mon, Jan 4, 2021	4.51	5.04	4.41	4.77
1922	NASDAQ	ORGS	Thu, Dec 31, 2020	4.51	4.66	4.40	4.50
1921	NASDAQ	ORGS	Wed, Dec 30, 2020	4.73	4.73	4.45	4.55
1920	NASDAQ	ORGS	Tue, Dec 29, 2020	4.82	4.86	4.66	4.73
1919	NASDAQ	ORGS	Mon, Dec 28, 2020	4.85	4.85	4.66	4.73
1918	NASDAQ	ORGS	Thu, Dec 24, 2020	4.81	4.94	4.80	4.85
1917	NASDAQ	ORGS	Wed, Dec 23, 2020	4.81	4.97	4.75	4.85
1916	NASDAQ	ORGS	Tue, Dec 22, 2020	4.62	4.98	4.62	4.72
1915	NASDAQ	ORGS	Mon, Dec 21, 2020	4.49	4.70	4.43	4.60
1914	NASDAQ	ORGS	Fri, Dec 18, 2020	4.65	4.78	4.50	4.50
1913	NASDAQ	ORGS	Thu, Dec 17, 2020	4.65	4.84	4.46	4.71
1912	NASDAQ	ORGS	Wed, Dec 16, 2020	4.74	4.85	4.60	4.60
1911	NASDAQ	ORGS	Tue, Dec 15, 2020	4.79	4.97	4.62	4.76
1910	NASDAQ	ORGS	Mon, Dec 14, 2020	4.88	5.17	4.68	4.72
1909	NASDAQ	ORGS	Fri, Dec 11, 2020	4.49	4.99	4.49	4.88
1908	NASDAQ	ORGS	Thu, Dec 10, 2020	4.37	4.59	4.37	4.48
1907	NASDAQ	ORGS	Wed, Dec 9, 2020	4.59	4.70	4.32	4.44
1906	NASDAQ	ORGS	Tue, Dec 8, 2020	4.40	4.60	4.31	4.56
1905	NASDAQ	ORGS	Mon, Dec 7, 2020	4.56	4.58	4.41	4.43
1904	NASDAQ	ORGS	Fri, Dec 4, 2020	4.51	4.65	4.44	4.57
1903	NASDAQ	ORGS	Thu, Dec 3, 2020	4.46	4.60	4.43	4.48
1902	NASDAQ	ORGS	Wed, Dec 2, 2020	4.57	4.63	4.40	4.40
1901	NASDAQ	ORGS	Tue, Dec 1, 2020	4.87	4.94	4.57	4.62
1900	NASDAQ	ORGS	Mon, Nov 30, 2020	4.95	4.95	4.79	4.86
1899	NASDAQ	ORGS	Fri, Nov 27, 2020	4.94	4.99	4.88	4.95
1898	NASDAQ	ORGS	Wed, Nov 25, 2020	4.83	4.98	4.70	4.86
1897	NASDAQ	ORGS	Tue, Nov 24, 2020	4.92	4.97	4.57	4.90
1896	NASDAQ	ORGS	Mon, Nov 23, 2020	4.75	4.89	4.54	4.77
1895	NASDAQ	ORGS	Fri, Nov 20, 2020	4.61	4.79	4.55	4.73
1894	NASDAQ	ORGS	Thu, Nov 19, 2020	4.64	4.77	4.54	4.70
1893	NASDAQ	ORGS	Wed, Nov 18, 2020	4.89	5.01	4.73	4.73
1892	NASDAQ	ORGS	Tue, Nov 17, 2020	4.90	5.15	4.87	4.95
1891	NASDAQ	ORGS	Mon, Nov 16, 2020	4.91	5.18	4.89	5.01
1890	NASDAQ	ORGS	Fri, Nov 13, 2020	4.96	5.10	4.80	4.86
1889	NASDAQ	ORGS	Thu, Nov 12, 2020	4.84	4.97	4.72	4.88
1888	NASDAQ	ORGS	Wed, Nov 11, 2020	4.88	4.91	4.78	4.91
1887	NASDAQ	ORGS	Tue, Nov 10, 2020	4.69	4.95	4.69	4.88
1886	NASDAQ	ORGS	Mon, Nov 9, 2020	4.93	5.03	4.62	4.62
1885	NASDAQ	ORGS	Fri, Nov 6, 2020	4.71	4.71	4.49	4.49
1884	NASDAQ	ORGS	Thu, Nov 5, 2020	4.72	4.76	4.30	4.65
1883	NASDAQ	ORGS	Wed, Nov 4, 2020	4.68	4.76	4.64	4.71
1882	NASDAQ	ORGS	Tue, Nov 3, 2020	4.66	4.77	4.59	4.76
1881	NASDAQ	ORGS	Mon, Nov 2, 2020	4.59	4.64	4.48	4.56
1880	NASDAQ	ORGS	Fri, Oct 30, 2020	4.65	4.65	4.48	4.53
1879	NASDAQ	ORGS	Thu, Oct 29, 2020	4.46	4.70	4.36	4.66
1878	NASDAQ	ORGS	Wed, Oct 28, 2020	4.60	4.64	4.45	4.47
1877	NASDAQ	ORGS	Tue, Oct 27, 2020	4.88	4.88	4.68	4.68
1876	NASDAQ	ORGS	Mon, Oct 26, 2020	5.00	5.05	4.83	4.92
1875	NASDAQ	ORGS	Fri, Oct 23, 2020	4.96	5.05	4.96	4.99
1874	NASDAQ	ORGS	Thu, Oct 22, 2020	5.00	5.13	4.94	4.98
1873	NASDAQ	ORGS	Wed, Oct 21, 2020	5.04	5.04	4.81	4.99
1872	NASDAQ	ORGS	Tue, Oct 20, 2020	5.06	5.06	4.95	5.04
1871	NASDAQ	ORGS	Mon, Oct 19, 2020	4.99	5.23	4.94	4.97
1870	NASDAQ	ORGS	Fri, Oct 16, 2020	5.14	5.27	4.84	4.94
1869	NASDAQ	ORGS	Thu, Oct 15, 2020	5.19	5.25	5.05	5.20
1868	NASDAQ	ORGS	Wed, Oct 14, 2020	5.47	5.47	5.23	5.26
1867	NASDAQ	ORGS	Tue, Oct 13, 2020	5.47	5.47	5.24	5.41
1866	NASDAQ	ORGS	Mon, Oct 12, 2020	5.60	5.60	5.45	5.53
1865	NASDAQ	ORGS	Fri, Oct 9, 2020	5.33	5.82	5.24	5.63
1864	NASDAQ	ORGS	Thu, Oct 8, 2020	5.17	5.36	5.11	5.27
1863	NASDAQ	ORGS	Wed, Oct 7, 2020	5.12	5.15	5.07	5.15
1862	NASDAQ	ORGS	Tue, Oct 6, 2020	5.22	5.41	5.03	5.03
1861	NASDAQ	ORGS	Mon, Oct 5, 2020	5.03	5.40	5.03	5.22
1860	NASDAQ	ORGS	Fri, Oct 2, 2020	4.92	5.09	4.81	5.03
1859	NASDAQ	ORGS	Thu, Oct 1, 2020	4.96	5.11	4.89	4.99
1858	NASDAQ	ORGS	Wed, Sep 30, 2020	4.95	5.24	4.95	5.04
1857	NASDAQ	ORGS	Tue, Sep 29, 2020	5.34	5.34	4.82	4.98
1856	NASDAQ	ORGS	Mon, Sep 28, 2020	5.03	5.13	4.88	4.99
1855	NASDAQ	ORGS	Fri, Sep 25, 2020	5.02	5.11	4.76	5.00
1854	NASDAQ	ORGS	Thu, Sep 24, 2020	4.79	5.21	4.65	4.78
1853	NASDAQ	ORGS	Wed, Sep 23, 2020	5.08	5.49	4.72	4.77
1852	NASDAQ	ORGS	Tue, Sep 22, 2020	4.96	5.26	4.96	5.02
1851	NASDAQ	ORGS	Mon, Sep 21, 2020	5.26	6.08	4.87	4.95
1850	NASDAQ	ORGS	Fri, Sep 18, 2020	4.80	5.64	4.62	5.36
1849	NASDAQ	ORGS	Thu, Sep 17, 2020	4.65	4.89	4.63	4.79
1848	NASDAQ	ORGS	Wed, Sep 16, 2020	4.96	4.96	4.70	4.75
1847	NASDAQ	ORGS	Tue, Sep 15, 2020	5.03	5.05	4.88	4.96
1846	NASDAQ	ORGS	Mon, Sep 14, 2020	4.95	5.11	4.85	5.01
1845	NASDAQ	ORGS	Fri, Sep 11, 2020	4.92	5.09	4.85	4.95
1844	NASDAQ	ORGS	Thu, Sep 10, 2020	4.92	4.98	4.80	4.85
1843	NASDAQ	ORGS	Wed, Sep 9, 2020	5.06	5.13	4.97	4.97
1842	NASDAQ	ORGS	Tue, Sep 8, 2020	4.96	5.11	4.91	4.96
1841	NASDAQ	ORGS	Fri, Sep 4, 2020	4.97	5.12	4.62	4.97
1840	NASDAQ	ORGS	Thu, Sep 3, 2020	5.06	5.10	4.76	4.92
1839	NASDAQ	ORGS	Wed, Sep 2, 2020	5.09	5.15	5.01	5.10
1838	NASDAQ	ORGS	Tue, Sep 1, 2020	5.27	5.35	5.04	5.15
1837	NASDAQ	ORGS	Mon, Aug 31, 2020	5.26	5.44	5.14	5.27
1836	NASDAQ	ORGS	Fri, Aug 28, 2020	5.13	5.30	5.09	5.24
1835	NASDAQ	ORGS	Thu, Aug 27, 2020	5.34	5.47	5.14	5.22
1834	NASDAQ	ORGS	Wed, Aug 26, 2020	5.40	5.50	5.31	5.39
1833	NASDAQ	ORGS	Tue, Aug 25, 2020	5.22	5.61	5.12	5.44
1832	NASDAQ	ORGS	Mon, Aug 24, 2020	5.36	5.48	5.10	5.18
1831	NASDAQ	ORGS	Fri, Aug 21, 2020	5.58	5.65	5.21	5.32
1830	NASDAQ	ORGS	Thu, Aug 20, 2020	5.70	6.10	5.41	5.65
1829	NASDAQ	ORGS	Wed, Aug 19, 2020	5.95	5.98	5.62	5.69
1828	NASDAQ	ORGS	Tue, Aug 18, 2020	6.05	6.10	5.82	5.95
1827	NASDAQ	ORGS	Mon, Aug 17, 2020	5.70	6.02	5.64	5.97
1826	NASDAQ	ORGS	Fri, Aug 14, 2020	5.68	5.75	5.54	5.68
1825	NASDAQ	ORGS	Thu, Aug 13, 2020	5.75	5.82	5.66	5.71
1824	NASDAQ	ORGS	Wed, Aug 12, 2020	5.68	5.79	5.57	5.74
1823	NASDAQ	ORGS	Tue, Aug 11, 2020	5.66	5.78	5.48	5.60
1822	NASDAQ	ORGS	Mon, Aug 10, 2020	5.72	5.83	5.63	5.74
1821	NASDAQ	ORGS	Fri, Aug 7, 2020	5.46	5.70	5.38	5.60
1820	NASDAQ	ORGS	Thu, Aug 6, 2020	5.59	5.60	5.36	5.46
1819	NASDAQ	ORGS	Wed, Aug 5, 2020	5.54	5.62	5.46	5.56
1818	NASDAQ	ORGS	Tue, Aug 4, 2020	5.41	5.52	5.26	5.45
1817	NASDAQ	ORGS	Mon, Aug 3, 2020	5.50	5.70	5.37	5.40
1816	NASDAQ	ORGS	Fri, Jul 31, 2020	5.51	5.61	5.33	5.52
1815	NASDAQ	ORGS	Thu, Jul 30, 2020	5.44	5.78	5.17	5.52
1814	NASDAQ	ORGS	Wed, Jul 29, 2020	5.51	5.55	5.28	5.52
1813	NASDAQ	ORGS	Tue, Jul 28, 2020	5.69	5.72	5.41	5.49
1812	NASDAQ	ORGS	Mon, Jul 27, 2020	5.57	5.75	5.34	5.75
1811	NASDAQ	ORGS	Fri, Jul 24, 2020	5.60	5.74	5.37	5.55
1810	NASDAQ	ORGS	Thu, Jul 23, 2020	5.62	5.75	5.44	5.64
1809	NASDAQ	ORGS	Wed, Jul 22, 2020	5.77	5.83	5.35	5.64
1808	NASDAQ	ORGS	Tue, Jul 21, 2020	6.00	6.00	5.75	5.79
1807	NASDAQ	ORGS	Mon, Jul 20, 2020	5.95	6.00	5.85	5.95
1806	NASDAQ	ORGS	Fri, Jul 17, 2020	5.81	6.09	5.80	5.94
1805	NASDAQ	ORGS	Thu, Jul 16, 2020	6.00	6.05	5.74	5.78
1804	NASDAQ	ORGS	Wed, Jul 15, 2020	5.90	6.15	5.78	5.99
1803	NASDAQ	ORGS	Tue, Jul 14, 2020	5.66	5.81	5.53	5.81
1802	NASDAQ	ORGS	Mon, Jul 13, 2020	6.24	6.28	5.53	5.64
1801	NASDAQ	ORGS	Fri, Jul 10, 2020	5.70	5.77	5.55	5.76
1800	NASDAQ	ORGS	Thu, Jul 9, 2020	6.00	6.38	5.62	5.69
1799	NASDAQ	ORGS	Wed, Jul 8, 2020	5.95	6.04	5.74	5.97
1798	NASDAQ	ORGS	Tue, Jul 7, 2020	5.88	6.00	5.64	5.95
1797	NASDAQ	ORGS	Mon, Jul 6, 2020	6.01	6.14	5.74	5.94
1796	NASDAQ	ORGS	Thu, Jul 2, 2020	5.85	6.16	5.81	5.90
1795	NASDAQ	ORGS	Wed, Jul 1, 2020	6.09	6.31	5.75	5.79
1794	NASDAQ	ORGS	Tue, Jun 30, 2020	6.01	6.24	5.80	6.08
1793	NASDAQ	ORGS	Mon, Jun 29, 2020	6.43	6.43	5.75	6.05
1792	NASDAQ	ORGS	Fri, Jun 26, 2020	6.67	6.69	6.27	6.38
1791	NASDAQ	ORGS	Thu, Jun 25, 2020	6.64	6.81	6.35	6.70
1790	NASDAQ	ORGS	Wed, Jun 24, 2020	6.80	6.82	6.46	6.60
1789	NASDAQ	ORGS	Tue, Jun 23, 2020	6.85	6.85	6.64	6.83
1788	NASDAQ	ORGS	Mon, Jun 22, 2020	6.75	6.95	6.61	6.83
1787	NASDAQ	ORGS	Fri, Jun 19, 2020	7.00	7.00	6.62	6.62
1786	NASDAQ	ORGS	Thu, Jun 18, 2020	6.62	7.00	6.62	6.94
1785	NASDAQ	ORGS	Wed, Jun 17, 2020	6.96	7.10	6.68	6.84
1784	NASDAQ	ORGS	Tue, Jun 16, 2020	7.05	7.13	6.84	6.99
1783	NASDAQ	ORGS	Mon, Jun 15, 2020	6.26	7.35	6.26	6.94
1782	NASDAQ	ORGS	Fri, Jun 12, 2020	6.67	6.98	6.50	6.62
1781	NASDAQ	ORGS	Thu, Jun 11, 2020	7.30	7.47	6.10	6.36
1780	NASDAQ	ORGS	Wed, Jun 10, 2020	7.90	7.95	7.33	7.62
1779	NASDAQ	ORGS	Tue, Jun 9, 2020	7.50	7.80	7.40	7.69
1778	NASDAQ	ORGS	Mon, Jun 8, 2020	7.70	7.80	7.47	7.50
1777	NASDAQ	ORGS	Fri, Jun 5, 2020	7.74	7.78	7.16	7.67
1776	NASDAQ	ORGS	Thu, Jun 4, 2020	7.90	7.90	7.56	7.70
1775	NASDAQ	ORGS	Wed, Jun 3, 2020	7.71	7.89	7.51	7.84
1774	NASDAQ	ORGS	Tue, Jun 2, 2020	7.30	7.77	7.21	7.68
1773	NASDAQ	ORGS	Mon, Jun 1, 2020	7.09	7.50	7.03	7.26
1772	NASDAQ	ORGS	Fri, May 29, 2020	6.91	7.29	6.79	7.27
1771	NASDAQ	ORGS	Thu, May 28, 2020	6.92	7.18	6.86	6.86
1770	NASDAQ	ORGS	Wed, May 27, 2020	6.86	7.00	6.60	6.88
1769	NASDAQ	ORGS	Tue, May 26, 2020	7.15	7.37	6.87	6.87
1768	NASDAQ	ORGS	Fri, May 22, 2020	7.15	7.44	6.95	7.26
1767	NASDAQ	ORGS	Thu, May 21, 2020	6.91	7.30	6.85	7.18
1766	NASDAQ	ORGS	Wed, May 20, 2020	6.93	7.11	6.71	7.03
1765	NASDAQ	ORGS	Tue, May 19, 2020	6.84	7.00	6.33	6.96
1764	NASDAQ	ORGS	Mon, May 18, 2020	7.40	7.40	6.73	6.84
1763	NASDAQ	ORGS	Fri, May 15, 2020	6.98	7.40	6.67	7.28
1762	NASDAQ	ORGS	Thu, May 14, 2020	6.51	6.89	6.11	6.70
1761	NASDAQ	ORGS	Wed, May 13, 2020	6.03	8.20	5.36	6.75
1760	NASDAQ	ORGS	Tue, May 12, 2020	5.86	6.18	5.83	6.03
1759	NASDAQ	ORGS	Mon, May 11, 2020	6.10	6.10	5.67	5.93
1758	NASDAQ	ORGS	Fri, May 8, 2020	5.90	6.14	5.68	6.11
1757	NASDAQ	ORGS	Thu, May 7, 2020	5.70	6.00	5.50	5.81
1756	NASDAQ	ORGS	Wed, May 6, 2020	5.39	5.62	5.38	5.45
1755	NASDAQ	ORGS	Tue, May 5, 2020	5.35	5.49	5.31	5.42
1754	NASDAQ	ORGS	Mon, May 4, 2020	5.01	5.35	4.75	5.35
1753	NASDAQ	ORGS	Fri, May 1, 2020	5.01	5.01	4.75	4.99
1752	NASDAQ	ORGS	Thu, Apr 30, 2020	5.02	5.34	5.01	5.02
1751	NASDAQ	ORGS	Wed, Apr 29, 2020	5.45	5.47	5.30	5.35
1750	NASDAQ	ORGS	Tue, Apr 28, 2020	5.29	5.42	5.21	5.29
1749	NASDAQ	ORGS	Mon, Apr 27, 2020	5.10	5.20	5.00	5.15
1748	NASDAQ	ORGS	Fri, Apr 24, 2020	5.16	5.28	5.05	5.10
1747	NASDAQ	ORGS	Thu, Apr 23, 2020	5.00	5.25	4.93	5.22
1746	NASDAQ	ORGS	Wed, Apr 22, 2020	4.75	5.03	4.74	5.02
1745	NASDAQ	ORGS	Tue, Apr 21, 2020	4.91	5.00	4.78	4.80
1744	NASDAQ	ORGS	Mon, Apr 20, 2020	4.80	5.10	4.69	5.02
1743	NASDAQ	ORGS	Fri, Apr 17, 2020	4.70	4.88	4.70	4.85
1742	NASDAQ	ORGS	Thu, Apr 16, 2020	4.95	4.95	4.70	4.70
1741	NASDAQ	ORGS	Wed, Apr 15, 2020	4.98	4.98	4.51	4.97
1740	NASDAQ	ORGS	Tue, Apr 14, 2020	4.30	5.00	4.29	4.99
1739	NASDAQ	ORGS	Mon, Apr 13, 2020	4.43	4.49	4.11	4.37
1738	NASDAQ	ORGS	Thu, Apr 9, 2020	4.45	4.50	4.19	4.49
1737	NASDAQ	ORGS	Wed, Apr 8, 2020	4.25	4.84	3.78	4.20
1736	NASDAQ	ORGS	Tue, Apr 7, 2020	3.78	4.43	3.61	4.16
1735	NASDAQ	ORGS	Mon, Apr 6, 2020	3.96	4.05	3.82	3.82
1734	NASDAQ	ORGS	Fri, Apr 3, 2020	4.65	4.65	3.61	3.97
1733	NASDAQ	ORGS	Thu, Apr 2, 2020	3.79	4.46	3.79	4.39
1732	NASDAQ	ORGS	Wed, Apr 1, 2020	3.92	3.92	3.34	3.60
1731	NASDAQ	ORGS	Tue, Mar 31, 2020	3.45	4.01	3.32	3.80
1730	NASDAQ	ORGS	Mon, Mar 30, 2020	3.40	3.40	3.31	3.31
1729	NASDAQ	ORGS	Fri, Mar 27, 2020	3.36	3.40	3.12	3.30
1728	NASDAQ	ORGS	Thu, Mar 26, 2020	3.21	3.40	3.21	3.40
1727	NASDAQ	ORGS	Wed, Mar 25, 2020	3.05	3.26	3.05	3.11
1726	NASDAQ	ORGS	Tue, Mar 24, 2020	2.99	3.11	2.99	3.10
1725	NASDAQ	ORGS	Mon, Mar 23, 2020	2.97	2.97	2.76	2.76
1724	NASDAQ	ORGS	Fri, Mar 20, 2020	3.23	3.28	2.99	2.99
1723	NASDAQ	ORGS	Thu, Mar 19, 2020	2.99	3.18	2.80	2.99
1722	NASDAQ	ORGS	Wed, Mar 18, 2020	3.21	3.25	2.80	2.94
1721	NASDAQ	ORGS	Tue, Mar 17, 2020	3.12	3.33	3.05	3.07
1720	NASDAQ	ORGS	Mon, Mar 16, 2020	3.17	3.82	3.17	3.25
1719	NASDAQ	ORGS	Fri, Mar 13, 2020	3.43	3.90	3.43	3.46
1718	NASDAQ	ORGS	Thu, Mar 12, 2020	3.80	3.80	3.16	3.28
1717	NASDAQ	ORGS	Wed, Mar 11, 2020	3.71	3.90	3.64	3.86
1716	NASDAQ	ORGS	Tue, Mar 10, 2020	4.20	4.20	3.63	3.73
1715	NASDAQ	ORGS	Mon, Mar 9, 2020	4.00	4.00	3.57	3.70
1714	NASDAQ	ORGS	Fri, Mar 6, 2020	4.30	4.30	4.02	4.02
1713	NASDAQ	ORGS	Thu, Mar 5, 2020	4.25	4.45	4.24	4.29
1712	NASDAQ	ORGS	Wed, Mar 4, 2020	4.23	4.33	4.21	4.25
1711	NASDAQ	ORGS	Tue, Mar 3, 2020	4.20	4.34	4.20	4.29
1710	NASDAQ	ORGS	Mon, Mar 2, 2020	4.25	4.35	4.11	4.20
1709	NASDAQ	ORGS	Fri, Feb 28, 2020	4.11	4.32	4.11	4.32
1708	NASDAQ	ORGS	Thu, Feb 27, 2020	4.28	4.30	4.12	4.12
1707	NASDAQ	ORGS	Wed, Feb 26, 2020	4.22	4.40	4.18	4.34
1706	NASDAQ	ORGS	Tue, Feb 25, 2020	4.41	4.44	4.20	4.22
1705	NASDAQ	ORGS	Mon, Feb 24, 2020	4.40	4.51	4.19	4.44
1704	NASDAQ	ORGS	Fri, Feb 21, 2020	4.87	4.87	4.55	4.55
1703	NASDAQ	ORGS	Thu, Feb 20, 2020	4.87	4.87	4.50	4.85
1702	NASDAQ	ORGS	Wed, Feb 19, 2020	4.75	4.86	4.62	4.84
1701	NASDAQ	ORGS	Tue, Feb 18, 2020	4.84	4.95	4.75	4.77
1700	NASDAQ	ORGS	Fri, Feb 14, 2020	5.09	5.09	4.86	4.88
1699	NASDAQ	ORGS	Thu, Feb 13, 2020	5.00	5.14	4.97	5.11
1698	NASDAQ	ORGS	Wed, Feb 12, 2020	5.13	5.13	4.82	5.00
1697	NASDAQ	ORGS	Tue, Feb 11, 2020	4.88	5.38	4.80	5.05
1696	NASDAQ	ORGS	Mon, Feb 10, 2020	4.95	4.98	4.85	4.94
1695	NASDAQ	ORGS	Fri, Feb 7, 2020	5.00	5.00	4.88	4.95
1694	NASDAQ	ORGS	Thu, Feb 6, 2020	4.89	5.25	4.80	5.07
1693	NASDAQ	ORGS	Wed, Feb 5, 2020	4.97	5.09	4.71	4.89
1692	NASDAQ	ORGS	Tue, Feb 4, 2020	5.44	5.47	4.91	5.07
1691	NASDAQ	ORGS	Mon, Feb 3, 2020	6.18	6.49	5.31	5.44
1690	NASDAQ	ORGS	Fri, Jan 31, 2020	4.98	5.21	4.98	5.18
1689	NASDAQ	ORGS	Thu, Jan 30, 2020	5.27	5.35	5.04	5.06
1688	NASDAQ	ORGS	Wed, Jan 29, 2020	4.90	5.40	4.90	5.24
1687	NASDAQ	ORGS	Tue, Jan 28, 2020	4.80	4.83	4.62	4.83
1686	NASDAQ	ORGS	Mon, Jan 27, 2020	4.90	4.90	4.77	4.80
1685	NASDAQ	ORGS	Fri, Jan 24, 2020	4.69	5.00	4.60	4.90
1684	NASDAQ	ORGS	Thu, Jan 23, 2020	5.10	5.10	4.70	4.73
1683	NASDAQ	ORGS	Wed, Jan 22, 2020	4.92	5.14	4.74	5.10
1682	NASDAQ	ORGS	Tue, Jan 21, 2020	5.39	5.39	5.00	5.09
1681	NASDAQ	ORGS	Fri, Jan 17, 2020	5.20	5.55	5.20	5.40
1680	NASDAQ	ORGS	Thu, Jan 16, 2020	4.98	5.20	4.98	5.02
1679	NASDAQ	ORGS	Wed, Jan 15, 2020	4.60	4.98	4.60	4.97
1678	NASDAQ	ORGS	Tue, Jan 14, 2020	4.17	5.00	4.07	4.69
1677	NASDAQ	ORGS	Mon, Jan 13, 2020	4.42	4.45	4.14	4.24
1676	NASDAQ	ORGS	Fri, Jan 10, 2020	4.60	4.60	4.34	4.52
1675	NASDAQ	ORGS	Thu, Jan 9, 2020	4.75	4.75	4.55	4.70
1674	NASDAQ	ORGS	Wed, Jan 8, 2020	5.04	5.06	4.75	4.85
1673	NASDAQ	ORGS	Tue, Jan 7, 2020	5.10	5.60	5.10	5.10
1672	NASDAQ	ORGS	Mon, Jan 6, 2020	4.87	5.24	4.77	5.14
1671	NASDAQ	ORGS	Fri, Jan 3, 2020	4.70	4.91	4.62	4.87
1670	NASDAQ	ORGS	Thu, Jan 2, 2020	4.81	4.90	4.17	4.50
1669	NASDAQ	ORGS	Tue, Dec 31, 2019	4.44	4.90	4.20	4.66
1668	NASDAQ	ORGS	Mon, Dec 30, 2019	3.72	4.33	3.72	4.18
1667	NASDAQ	ORGS	Fri, Dec 27, 2019	2.99	3.77	2.99	3.75
1666	NASDAQ	ORGS	Thu, Dec 26, 2019	3.00	3.07	2.90	2.91
1665	NASDAQ	ORGS	Tue, Dec 24, 2019	3.06	3.18	2.91	3.07
1664	NASDAQ	ORGS	Mon, Dec 23, 2019	3.10	3.19	3.02	3.10
1663	NASDAQ	ORGS	Fri, Dec 20, 2019	3.02	3.11	2.90	3.11
1662	NASDAQ	ORGS	Thu, Dec 19, 2019	2.90	3.34	2.81	2.95
1661	NASDAQ	ORGS	Wed, Dec 18, 2019	2.96	3.29	2.87	2.99
1660	NASDAQ	ORGS	Tue, Dec 17, 2019	3.13	3.39	2.89	2.99
1659	NASDAQ	ORGS	Mon, Dec 16, 2019	2.85	3.29	2.85	3.14
1658	NASDAQ	ORGS	Fri, Dec 13, 2019	2.80	2.85	2.70	2.85
1657	NASDAQ	ORGS	Thu, Dec 12, 2019	2.73	2.99	2.65	2.80
1656	NASDAQ	ORGS	Wed, Dec 11, 2019	2.65	2.79	2.51	2.67
1655	NASDAQ	ORGS	Tue, Dec 10, 2019	2.60	2.65	2.35	2.65
1654	NASDAQ	ORGS	Mon, Dec 9, 2019	2.70	2.71	2.40	2.60
1653	NASDAQ	ORGS	Fri, Dec 6, 2019	2.59	2.77	2.59	2.72
1652	NASDAQ	ORGS	Thu, Dec 5, 2019	2.80	2.81	2.58	2.61
1651	NASDAQ	ORGS	Wed, Dec 4, 2019	2.82	2.88	2.75	2.85
1650	NASDAQ	ORGS	Tue, Dec 3, 2019	3.19	3.19	2.59	2.91
1649	NASDAQ	ORGS	Mon, Dec 2, 2019	3.20	3.20	2.88	3.12
1648	NASDAQ	ORGS	Fri, Nov 29, 2019	3.08	3.10	2.98	3.10
1647	NASDAQ	ORGS	Wed, Nov 27, 2019	2.98	3.20	2.88	2.98
1646	NASDAQ	ORGS	Tue, Nov 26, 2019	3.10	3.25	2.86	2.92
1645	NASDAQ	ORGS	Mon, Nov 25, 2019	3.21	3.35	2.96	3.14
1644	NASDAQ	ORGS	Fri, Nov 22, 2019	3.20	3.20	3.12	3.19
1643	NASDAQ	ORGS	Thu, Nov 21, 2019	3.38	3.38	3.18	3.35
1642	NASDAQ	ORGS	Wed, Nov 20, 2019	3.38	3.40	3.26	3.26
1641	NASDAQ	ORGS	Tue, Nov 19, 2019	3.19	3.40	3.13	3.36
1640	NASDAQ	ORGS	Mon, Nov 18, 2019	3.35	3.35	3.20	3.25
1639	NASDAQ	ORGS	Fri, Nov 15, 2019	3.11	3.43	3.10	3.42
1638	NASDAQ	ORGS	Thu, Nov 14, 2019	3.38	3.38	2.92	3.00
1637	NASDAQ	ORGS	Wed, Nov 13, 2019	3.35	3.38	3.20	3.37
1636	NASDAQ	ORGS	Tue, Nov 12, 2019	3.35	3.44	3.25	3.28
1635	NASDAQ	ORGS	Mon, Nov 11, 2019	3.60	3.60	3.39	3.50
1634	NASDAQ	ORGS	Fri, Nov 8, 2019	3.38	3.84	3.35	3.60
1633	NASDAQ	ORGS	Thu, Nov 7, 2019	3.48	3.48	3.35	3.48
1632	NASDAQ	ORGS	Wed, Nov 6, 2019	3.45	3.50	3.34	3.48
1631	NASDAQ	ORGS	Tue, Nov 5, 2019	3.10	3.39	3.10	3.39
1630	NASDAQ	ORGS	Mon, Nov 4, 2019	3.10	3.30	3.01	3.19
1629	NASDAQ	ORGS	Fri, Nov 1, 2019	3.28	3.32	3.00	3.11
1628	NASDAQ	ORGS	Thu, Oct 31, 2019	3.04	3.39	2.97	3.16
1627	NASDAQ	ORGS	Wed, Oct 30, 2019	2.98	3.39	2.98	3.18
1626	NASDAQ	ORGS	Tue, Oct 29, 2019	3.49	3.49	2.77	2.98
1625	NASDAQ	ORGS	Mon, Oct 28, 2019	3.56	3.57	3.33	3.46
1624	NASDAQ	ORGS	Fri, Oct 25, 2019	3.55	3.63	3.47	3.54
1623	NASDAQ	ORGS	Thu, Oct 24, 2019	3.60	3.60	3.42	3.52
1622	NASDAQ	ORGS	Wed, Oct 23, 2019	3.65	3.67	3.46	3.52
1621	NASDAQ	ORGS	Tue, Oct 22, 2019	3.58	3.72	3.51	3.68
1620	NASDAQ	ORGS	Mon, Oct 21, 2019	3.70	3.85	3.60	3.60
1619	NASDAQ	ORGS	Fri, Oct 18, 2019	3.75	3.85	3.66	3.83
1618	NASDAQ	ORGS	Thu, Oct 17, 2019	3.72	3.81	3.70	3.71
1617	NASDAQ	ORGS	Wed, Oct 16, 2019	3.50	3.78	3.50	3.74
1616	NASDAQ	ORGS	Tue, Oct 15, 2019	3.68	3.68	3.52	3.55
1615	NASDAQ	ORGS	Mon, Oct 14, 2019	3.70	3.74	3.58	3.58
1614	NASDAQ	ORGS	Fri, Oct 11, 2019	3.66	3.82	3.66	3.67
1613	NASDAQ	ORGS	Thu, Oct 10, 2019	3.77	3.85	3.59	3.59
1612	NASDAQ	ORGS	Wed, Oct 9, 2019	3.75	3.78	3.65	3.71
1611	NASDAQ	ORGS	Tue, Oct 8, 2019	3.86	4.00	3.80	3.81
1610	NASDAQ	ORGS	Mon, Oct 7, 2019	3.70	3.99	3.70	3.86
1609	NASDAQ	ORGS	Fri, Oct 4, 2019	3.93	3.93	3.66	3.68
1608	NASDAQ	ORGS	Thu, Oct 3, 2019	3.88	4.09	3.80	3.90
1607	NASDAQ	ORGS	Wed, Oct 2, 2019	4.10	4.15	4.01	4.05
1606	NASDAQ	ORGS	Tue, Oct 1, 2019	4.38	4.45	4.06	4.09
1605	NASDAQ	ORGS	Mon, Sep 30, 2019	4.37	4.48	4.18	4.47
1604	NASDAQ	ORGS	Fri, Sep 27, 2019	4.32	4.45	4.16	4.21
1603	NASDAQ	ORGS	Thu, Sep 26, 2019	4.35	4.46	4.16	4.19
1602	NASDAQ	ORGS	Wed, Sep 25, 2019	4.26	4.36	4.15	4.20
1601	NASDAQ	ORGS	Tue, Sep 24, 2019	4.16	4.32	4.10	4.32
1600	NASDAQ	ORGS	Mon, Sep 23, 2019	4.32	4.43	4.11	4.20
1599	NASDAQ	ORGS	Fri, Sep 20, 2019	4.21	4.42	4.14	4.32
1598	NASDAQ	ORGS	Thu, Sep 19, 2019	4.32	4.35	4.10	4.24
1597	NASDAQ	ORGS	Wed, Sep 18, 2019	4.40	4.42	4.13	4.22
1596	NASDAQ	ORGS	Tue, Sep 17, 2019	4.45	4.68	4.26	4.32
1595	NASDAQ	ORGS	Mon, Sep 16, 2019	4.58	4.58	4.45	4.48
1594	NASDAQ	ORGS	Fri, Sep 13, 2019	4.53	4.61	4.43	4.54
1593	NASDAQ	ORGS	Thu, Sep 12, 2019	4.63	4.63	4.40	4.60
1592	NASDAQ	ORGS	Wed, Sep 11, 2019	4.71	4.72	4.53	4.62
1591	NASDAQ	ORGS	Tue, Sep 10, 2019	4.60	4.65	4.41	4.65
1590	NASDAQ	ORGS	Mon, Sep 9, 2019	4.53	4.59	4.41	4.44
1589	NASDAQ	ORGS	Fri, Sep 6, 2019	4.21	4.52	4.21	4.52
1588	NASDAQ	ORGS	Thu, Sep 5, 2019	4.27	4.45	4.16	4.24
1587	NASDAQ	ORGS	Wed, Sep 4, 2019	4.48	4.48	4.26	4.26
1586	NASDAQ	ORGS	Tue, Sep 3, 2019	4.55	4.55	4.44	4.45
1585	NASDAQ	ORGS	Fri, Aug 30, 2019	4.50	4.55	4.34	4.55
1584	NASDAQ	ORGS	Thu, Aug 29, 2019	4.59	4.65	4.47	4.49
1583	NASDAQ	ORGS	Wed, Aug 28, 2019	4.52	4.56	4.50	4.54
1582	NASDAQ	ORGS	Tue, Aug 27, 2019	4.53	4.53	4.45	4.48
1581	NASDAQ	ORGS	Mon, Aug 26, 2019	4.52	4.55	4.50	4.55
1580	NASDAQ	ORGS	Fri, Aug 23, 2019	4.47	4.54	4.37	4.44
1579	NASDAQ	ORGS	Thu, Aug 22, 2019	4.50	4.55	4.27	4.55
1578	NASDAQ	ORGS	Wed, Aug 21, 2019	4.50	4.50	4.33	4.50
1577	NASDAQ	ORGS	Tue, Aug 20, 2019	4.46	4.49	4.28	4.33
1576	NASDAQ	ORGS	Mon, Aug 19, 2019	4.55	4.57	4.31	4.54
1575	NASDAQ	ORGS	Fri, Aug 16, 2019	4.48	4.50	4.40	4.50
1574	NASDAQ	ORGS	Thu, Aug 15, 2019	4.66	4.66	4.40	4.50
1573	NASDAQ	ORGS	Wed, Aug 14, 2019	4.71	4.79	4.46	4.55
1572	NASDAQ	ORGS	Tue, Aug 13, 2019	4.93	4.93	4.39	4.66
1571	NASDAQ	ORGS	Mon, Aug 12, 2019	5.00	5.00	4.61	4.80
1570	NASDAQ	ORGS	Fri, Aug 9, 2019	4.64	4.85	4.63	4.85
1569	NASDAQ	ORGS	Thu, Aug 8, 2019	4.70	4.70	4.63	4.67
1568	NASDAQ	ORGS	Wed, Aug 7, 2019	4.60	4.90	4.60	4.75
1567	NASDAQ	ORGS	Tue, Aug 6, 2019	4.61	4.90	4.55	4.65
1566	NASDAQ	ORGS	Mon, Aug 5, 2019	4.59	4.84	4.56	4.68
1565	NASDAQ	ORGS	Fri, Aug 2, 2019	4.57	4.64	4.37	4.64
1564	NASDAQ	ORGS	Thu, Aug 1, 2019	4.63	4.78	4.53	4.53
1563	NASDAQ	ORGS	Wed, Jul 31, 2019	4.71	4.79	4.59	4.66
1562	NASDAQ	ORGS	Tue, Jul 30, 2019	4.47	4.65	4.40	4.65
1561	NASDAQ	ORGS	Mon, Jul 29, 2019	4.57	4.65	4.51	4.51
1560	NASDAQ	ORGS	Fri, Jul 26, 2019	4.64	4.64	4.42	4.59
1559	NASDAQ	ORGS	Thu, Jul 25, 2019	4.62	4.65	4.34	4.55
1558	NASDAQ	ORGS	Wed, Jul 24, 2019	4.42	4.63	4.42	4.63
1557	NASDAQ	ORGS	Tue, Jul 23, 2019	4.34	4.64	4.31	4.64
1556	NASDAQ	ORGS	Mon, Jul 22, 2019	4.37	4.61	4.25	4.37
1555	NASDAQ	ORGS	Fri, Jul 19, 2019	4.70	4.70	4.32	4.32
1554	NASDAQ	ORGS	Thu, Jul 18, 2019	4.65	4.66	4.52	4.66
1553	NASDAQ	ORGS	Wed, Jul 17, 2019	4.60	4.69	4.50	4.65
1552	NASDAQ	ORGS	Tue, Jul 16, 2019	4.25	4.65	4.25	4.59
1551	NASDAQ	ORGS	Mon, Jul 15, 2019	4.22	4.28	4.22	4.26
1550	NASDAQ	ORGS	Fri, Jul 12, 2019	4.34	4.34	4.18	4.18
1549	NASDAQ	ORGS	Thu, Jul 11, 2019	4.39	4.39	4.18	4.28
1548	NASDAQ	ORGS	Wed, Jul 10, 2019	4.26	4.46	4.26	4.39
1547	NASDAQ	ORGS	Tue, Jul 9, 2019	4.27	4.30	4.18	4.28
1546	NASDAQ	ORGS	Mon, Jul 8, 2019	4.15	4.38	4.14	4.38
1545	NASDAQ	ORGS	Fri, Jul 5, 2019	4.40	4.41	4.20	4.23
1544	NASDAQ	ORGS	Wed, Jul 3, 2019	4.23	4.46	4.21	4.22
1543	NASDAQ	ORGS	Tue, Jul 2, 2019	4.34	4.39	4.20	4.20
1542	NASDAQ	ORGS	Mon, Jul 1, 2019	4.57	4.57	4.22	4.25
1541	NASDAQ	ORGS	Fri, Jun 28, 2019	4.30	4.57	4.30	4.45
1540	NASDAQ	ORGS	Thu, Jun 27, 2019	4.45	4.57	4.25	4.35
1539	NASDAQ	ORGS	Wed, Jun 26, 2019	4.27	4.56	4.22	4.40
1538	NASDAQ	ORGS	Tue, Jun 25, 2019	4.33	4.39	4.27	4.27
1537	NASDAQ	ORGS	Mon, Jun 24, 2019	4.50	4.62	4.30	4.33
1536	NASDAQ	ORGS	Fri, Jun 21, 2019	4.05	4.50	4.05	4.50
1535	NASDAQ	ORGS	Thu, Jun 20, 2019	4.08	4.13	4.01	4.11
1534	NASDAQ	ORGS	Wed, Jun 19, 2019	4.21	4.30	4.08	4.08
1533	NASDAQ	ORGS	Tue, Jun 18, 2019	4.40	4.44	4.22	4.24
1532	NASDAQ	ORGS	Mon, Jun 17, 2019	4.60	4.60	4.09	4.33
1531	NASDAQ	ORGS	Fri, Jun 14, 2019	4.21	4.30	4.21	4.29
1530	NASDAQ	ORGS	Thu, Jun 13, 2019	4.29	4.60	4.17	4.37
1529	NASDAQ	ORGS	Wed, Jun 12, 2019	4.19	4.27	4.10	4.24
1528	NASDAQ	ORGS	Tue, Jun 11, 2019	4.15	4.25	3.92	4.09
1527	NASDAQ	ORGS	Mon, Jun 10, 2019	4.14	4.15	4.03	4.15
1526	NASDAQ	ORGS	Fri, Jun 7, 2019	3.88	4.24	3.88	4.01
1525	NASDAQ	ORGS	Thu, Jun 6, 2019	4.13	4.60	3.83	3.87
1524	NASDAQ	ORGS	Wed, Jun 5, 2019	3.99	4.25	3.82	4.10
1523	NASDAQ	ORGS	Tue, Jun 4, 2019	3.91	4.01	3.78	3.86
1522	NASDAQ	ORGS	Mon, Jun 3, 2019	4.31	4.31	3.94	3.99
1521	NASDAQ	ORGS	Fri, May 31, 2019	4.30	4.30	4.22	4.30
1520	NASDAQ	ORGS	Thu, May 30, 2019	4.33	4.56	4.28	4.34
1519	NASDAQ	ORGS	Wed, May 29, 2019	4.37	4.37	4.27	4.34
1518	NASDAQ	ORGS	Tue, May 28, 2019	4.31	4.33	4.25	4.32
1517	NASDAQ	ORGS	Fri, May 24, 2019	4.40	4.40	4.24	4.35
1516	NASDAQ	ORGS	Thu, May 23, 2019	4.43	4.50	4.23	4.40
1515	NASDAQ	ORGS	Wed, May 22, 2019	4.41	4.50	4.38	4.38
1514	NASDAQ	ORGS	Tue, May 21, 2019	4.50	4.54	4.40	4.45
1513	NASDAQ	ORGS	Mon, May 20, 2019	4.51	4.60	4.40	4.50
1512	NASDAQ	ORGS	Fri, May 17, 2019	4.52	4.57	4.47	4.49
1511	NASDAQ	ORGS	Thu, May 16, 2019	4.59	4.65	4.45	4.61
1510	NASDAQ	ORGS	Wed, May 15, 2019	4.50	4.58	4.42	4.50
1509	NASDAQ	ORGS	Tue, May 14, 2019	4.42	4.50	4.42	4.50
1508	NASDAQ	ORGS	Mon, May 13, 2019	4.57	4.70	4.46	4.53
1507	NASDAQ	ORGS	Fri, May 10, 2019	4.50	4.68	4.40	4.45
1506	NASDAQ	ORGS	Thu, May 9, 2019	4.50	4.71	4.48	4.50
1505	NASDAQ	ORGS	Wed, May 8, 2019	4.50	4.57	4.45	4.50
1504	NASDAQ	ORGS	Tue, May 7, 2019	4.49	4.53	4.48	4.50
1503	NASDAQ	ORGS	Mon, May 6, 2019	4.62	4.72	4.44	4.57
1502	NASDAQ	ORGS	Fri, May 3, 2019	4.70	4.80	4.50	4.74
1501	NASDAQ	ORGS	Thu, May 2, 2019	4.70	4.75	4.40	4.75
1500	NASDAQ	ORGS	Wed, May 1, 2019	4.72	4.90	4.51	4.70
1499	NASDAQ	ORGS	Tue, Apr 30, 2019	4.45	4.73	4.40	4.69
1498	NASDAQ	ORGS	Mon, Apr 29, 2019	4.55	4.55	4.40	4.43
1497	NASDAQ	ORGS	Fri, Apr 26, 2019	4.59	4.65	4.40	4.50
1496	NASDAQ	ORGS	Thu, Apr 25, 2019	4.55	4.69	4.52	4.61
1495	NASDAQ	ORGS	Wed, Apr 24, 2019	4.61	4.68	4.54	4.55
1494	NASDAQ	ORGS	Tue, Apr 23, 2019	4.79	4.79	4.60	4.63
1493	NASDAQ	ORGS	Mon, Apr 22, 2019	4.73	4.80	4.71	4.80
1492	NASDAQ	ORGS	Thu, Apr 18, 2019	4.73	4.76	4.71	4.73
1491	NASDAQ	ORGS	Wed, Apr 17, 2019	4.81	4.81	4.72	4.73
1490	NASDAQ	ORGS	Tue, Apr 16, 2019	4.90	4.92	4.71	4.84
1489	NASDAQ	ORGS	Mon, Apr 15, 2019	4.92	5.03	4.75	4.82
1488	NASDAQ	ORGS	Fri, Apr 12, 2019	4.90	5.34	4.76	5.05
1487	NASDAQ	ORGS	Thu, Apr 11, 2019	4.90	4.90	4.69	4.90
1486	NASDAQ	ORGS	Wed, Apr 10, 2019	4.86	4.88	4.69	4.88
1485	NASDAQ	ORGS	Tue, Apr 9, 2019	4.90	4.90	4.70	4.87
1484	NASDAQ	ORGS	Mon, Apr 8, 2019	4.99	5.00	4.85	4.91
1483	NASDAQ	ORGS	Fri, Apr 5, 2019	4.96	5.02	4.83	5.00
1482	NASDAQ	ORGS	Thu, Apr 4, 2019	5.15	5.26	4.70	5.00
1481	NASDAQ	ORGS	Wed, Apr 3, 2019	5.17	5.25	5.05	5.15
1480	NASDAQ	ORGS	Tue, Apr 2, 2019	5.20	5.20	5.11	5.20
1479	NASDAQ	ORGS	Mon, Apr 1, 2019	5.23	5.23	5.13	5.20
1478	NASDAQ	ORGS	Fri, Mar 29, 2019	5.60	5.60	5.18	5.33
1477	NASDAQ	ORGS	Thu, Mar 28, 2019	5.35	5.67	5.35	5.58
1476	NASDAQ	ORGS	Wed, Mar 27, 2019	5.60	5.65	5.56	5.60
1475	NASDAQ	ORGS	Tue, Mar 26, 2019	5.44	5.59	5.30	5.59
1474	NASDAQ	ORGS	Mon, Mar 25, 2019	5.01	5.93	5.00	5.43
1473	NASDAQ	ORGS	Fri, Mar 22, 2019	5.11	5.11	4.90	5.00
1472	NASDAQ	ORGS	Thu, Mar 21, 2019	5.04	5.30	5.04	5.10
1471	NASDAQ	ORGS	Wed, Mar 20, 2019	4.94	5.13	4.88	5.08
1470	NASDAQ	ORGS	Tue, Mar 19, 2019	5.01	5.05	4.90	4.94
1469	NASDAQ	ORGS	Mon, Mar 18, 2019	5.04	5.04	4.92	4.95
1468	NASDAQ	ORGS	Fri, Mar 15, 2019	5.01	5.10	4.89	5.05
1467	NASDAQ	ORGS	Thu, Mar 14, 2019	5.03	5.14	4.88	5.00
1466	NASDAQ	ORGS	Wed, Mar 13, 2019	5.00	5.17	4.98	5.01
1465	NASDAQ	ORGS	Tue, Mar 12, 2019	4.96	5.11	4.96	5.03
1464	NASDAQ	ORGS	Mon, Mar 11, 2019	5.08	5.17	5.04	5.15
1463	NASDAQ	ORGS	Fri, Mar 8, 2019	5.15	5.18	5.07	5.07
1462	NASDAQ	ORGS	Thu, Mar 7, 2019	4.99	5.15	4.99	5.15
1461	NASDAQ	ORGS	Wed, Mar 6, 2019	5.09	5.12	5.02	5.08
1460	NASDAQ	ORGS	Tue, Mar 5, 2019	5.19	5.20	5.02	5.15
1459	NASDAQ	ORGS	Mon, Mar 4, 2019	5.12	5.16	4.88	5.16
1458	NASDAQ	ORGS	Fri, Mar 1, 2019	5.00	5.16	5.00	5.02
1457	NASDAQ	ORGS	Thu, Feb 28, 2019	5.15	5.20	5.12	5.15
1456	NASDAQ	ORGS	Wed, Feb 27, 2019	5.06	5.18	5.00	5.15
1455	NASDAQ	ORGS	Tue, Feb 26, 2019	5.15	5.19	5.05	5.09
1454	NASDAQ	ORGS	Mon, Feb 25, 2019	5.15	5.20	4.99	5.20
1453	NASDAQ	ORGS	Fri, Feb 22, 2019	5.01	5.20	5.01	5.20
1452	NASDAQ	ORGS	Thu, Feb 21, 2019	5.17	5.20	5.10	5.20
1451	NASDAQ	ORGS	Wed, Feb 20, 2019	5.18	5.30	5.12	5.16
1450	NASDAQ	ORGS	Tue, Feb 19, 2019	4.90	5.30	4.90	5.10
1449	NASDAQ	ORGS	Fri, Feb 15, 2019	4.89	4.96	4.77	4.90
1448	NASDAQ	ORGS	Thu, Feb 14, 2019	4.80	5.00	4.80	4.81
1447	NASDAQ	ORGS	Wed, Feb 13, 2019	4.77	4.93	4.77	4.87
1446	NASDAQ	ORGS	Tue, Feb 12, 2019	4.95	4.95	4.75	4.78
1445	NASDAQ	ORGS	Mon, Feb 11, 2019	5.15	5.15	4.76	4.80
1444	NASDAQ	ORGS	Fri, Feb 8, 2019	5.04	5.05	4.88	4.95
1443	NASDAQ	ORGS	Thu, Feb 7, 2019	5.05	5.05	4.71	4.99
1442	NASDAQ	ORGS	Wed, Feb 6, 2019	5.07	5.07	4.90	4.96
1441	NASDAQ	ORGS	Tue, Feb 5, 2019	4.95	5.08	4.70	5.06
1440	NASDAQ	ORGS	Mon, Feb 4, 2019	4.50	5.46	4.35	4.94
1439	NASDAQ	ORGS	Fri, Feb 1, 2019	4.48	4.48	4.26	4.46
1438	NASDAQ	ORGS	Thu, Jan 31, 2019	4.49	4.49	4.25	4.32
1437	NASDAQ	ORGS	Wed, Jan 30, 2019	4.40	4.59	4.15	4.39
1436	NASDAQ	ORGS	Tue, Jan 29, 2019	4.36	4.45	4.25	4.33
1435	NASDAQ	ORGS	Mon, Jan 28, 2019	4.53	4.53	4.06	4.28
1434	NASDAQ	ORGS	Fri, Jan 25, 2019	4.68	4.72	4.44	4.49
1433	NASDAQ	ORGS	Thu, Jan 24, 2019	4.74	4.74	4.40	4.70
1432	NASDAQ	ORGS	Wed, Jan 23, 2019	4.87	4.89	4.62	4.74
1431	NASDAQ	ORGS	Tue, Jan 22, 2019	5.10	5.18	4.93	5.00
1430	NASDAQ	ORGS	Fri, Jan 18, 2019	5.09	5.17	5.06	5.16
1429	NASDAQ	ORGS	Thu, Jan 17, 2019	5.12	5.30	5.12	5.13
1428	NASDAQ	ORGS	Wed, Jan 16, 2019	5.07	5.19	5.00	5.13
1427	NASDAQ	ORGS	Tue, Jan 15, 2019	4.87	5.03	4.87	5.03
1426	NASDAQ	ORGS	Mon, Jan 14, 2019	4.85	4.98	4.84	4.87
1425	NASDAQ	ORGS	Fri, Jan 11, 2019	4.93	5.00	4.85	4.93
1424	NASDAQ	ORGS	Thu, Jan 10, 2019	4.91	5.00	4.83	5.00
1423	NASDAQ	ORGS	Wed, Jan 9, 2019	5.00	5.00	4.84	4.99
1422	NASDAQ	ORGS	Tue, Jan 8, 2019	5.07	5.08	4.81	5.08
1421	NASDAQ	ORGS	Mon, Jan 7, 2019	4.94	5.08	4.87	5.03
1420	NASDAQ	ORGS	Fri, Jan 4, 2019	4.64	4.95	4.63	4.94
1419	NASDAQ	ORGS	Thu, Jan 3, 2019	4.95	5.01	4.61	4.66
1418	NASDAQ	ORGS	Wed, Jan 2, 2019	4.42	5.10	4.42	4.99
1417	NASDAQ	ORGS	Mon, Dec 31, 2018	4.75	5.05	4.47	4.68
1416	NASDAQ	ORGS	Fri, Dec 28, 2018	4.48	5.10	4.48	4.60
1415	NASDAQ	ORGS	Thu, Dec 27, 2018	5.00	5.07	4.30	4.47
1414	NASDAQ	ORGS	Wed, Dec 26, 2018	3.97	5.08	3.97	4.39
1413	NASDAQ	ORGS	Mon, Dec 24, 2018	4.37	4.37	3.87	3.88
1412	NASDAQ	ORGS	Fri, Dec 21, 2018	4.76	4.80	4.07	4.44
1411	NASDAQ	ORGS	Thu, Dec 20, 2018	4.85	5.34	4.70	4.80
1410	NASDAQ	ORGS	Wed, Dec 19, 2018	4.97	5.25	4.74	4.76
1409	NASDAQ	ORGS	Tue, Dec 18, 2018	4.75	5.11	4.75	4.76
1408	NASDAQ	ORGS	Mon, Dec 17, 2018	4.81	4.99	4.80	4.80
1407	NASDAQ	ORGS	Fri, Dec 14, 2018	4.98	5.19	4.75	4.88
1406	NASDAQ	ORGS	Thu, Dec 13, 2018	5.10	5.40	4.76	4.98
1405	NASDAQ	ORGS	Wed, Dec 12, 2018	5.10	5.57	5.10	5.17
1404	NASDAQ	ORGS	Tue, Dec 11, 2018	5.35	5.35	5.11	5.15
1403	NASDAQ	ORGS	Mon, Dec 10, 2018	5.51	5.70	5.32	5.41
1402	NASDAQ	ORGS	Fri, Dec 7, 2018	5.61	5.79	5.53	5.57
1401	NASDAQ	ORGS	Thu, Dec 6, 2018	5.76	6.08	5.63	5.63
1400	NASDAQ	ORGS	Tue, Dec 4, 2018	6.10	6.10	5.73	5.85
1399	NASDAQ	ORGS	Mon, Dec 3, 2018	6.11	6.11	5.73	5.99
1398	NASDAQ	ORGS	Fri, Nov 30, 2018	6.16	6.32	5.65	6.01
1397	NASDAQ	ORGS	Thu, Nov 29, 2018	5.62	6.20	5.62	6.15
1396	NASDAQ	ORGS	Wed, Nov 28, 2018	5.56	5.88	5.53	5.71
1395	NASDAQ	ORGS	Tue, Nov 27, 2018	5.46	5.81	5.46	5.75
1394	NASDAQ	ORGS	Mon, Nov 26, 2018	5.65	6.02	5.59	5.87
1393	NASDAQ	ORGS	Fri, Nov 23, 2018	5.45	5.73	5.45	5.53
1392	NASDAQ	ORGS	Wed, Nov 21, 2018	5.53	5.88	5.45	5.56
1391	NASDAQ	ORGS	Tue, Nov 20, 2018	5.53	5.60	5.51	5.55
1390	NASDAQ	ORGS	Mon, Nov 19, 2018	5.55	5.64	5.44	5.50
1389	NASDAQ	ORGS	Fri, Nov 16, 2018	5.61	5.89	5.55	5.65
1388	NASDAQ	ORGS	Thu, Nov 15, 2018	5.67	5.86	5.55	5.69
1387	NASDAQ	ORGS	Wed, Nov 14, 2018	5.88	6.10	5.75	5.78
1386	NASDAQ	ORGS	Tue, Nov 13, 2018	5.78	6.07	5.75	5.87
1385	NASDAQ	ORGS	Mon, Nov 12, 2018	5.99	6.05	5.75	5.88
1384	NASDAQ	ORGS	Fri, Nov 9, 2018	5.95	5.97	5.81	5.88
1383	NASDAQ	ORGS	Thu, Nov 8, 2018	6.02	6.04	5.90	5.95
1382	NASDAQ	ORGS	Wed, Nov 7, 2018	6.25	6.43	5.93	5.93
1381	NASDAQ	ORGS	Tue, Nov 6, 2018	6.40	6.42	6.14	6.26
1380	NASDAQ	ORGS	Mon, Nov 5, 2018	6.40	6.69	6.28	6.42
1379	NASDAQ	ORGS	Fri, Nov 2, 2018	6.31	6.45	6.00	6.45
1378	NASDAQ	ORGS	Thu, Nov 1, 2018	5.90	6.37	5.65	6.37
1377	NASDAQ	ORGS	Wed, Oct 31, 2018	5.62	6.18	5.58	5.89
1376	NASDAQ	ORGS	Tue, Oct 30, 2018	6.03	6.03	5.44	5.58
1375	NASDAQ	ORGS	Mon, Oct 29, 2018	5.96	6.06	5.80	5.86
1374	NASDAQ	ORGS	Fri, Oct 26, 2018	6.05	6.18	5.66	5.95
1373	NASDAQ	ORGS	Thu, Oct 25, 2018	5.81	6.45	5.69	6.30
1372	NASDAQ	ORGS	Wed, Oct 24, 2018	5.76	5.93	5.55	5.87
1371	NASDAQ	ORGS	Tue, Oct 23, 2018	5.89	5.89	5.55	5.79
1370	NASDAQ	ORGS	Mon, Oct 22, 2018	6.20	6.39	5.63	5.99
1369	NASDAQ	ORGS	Fri, Oct 19, 2018	6.17	6.39	6.05	6.22
1368	NASDAQ	ORGS	Thu, Oct 18, 2018	6.10	6.52	6.02	6.18
1367	NASDAQ	ORGS	Wed, Oct 17, 2018	6.11	6.20	5.97	6.11
1366	NASDAQ	ORGS	Tue, Oct 16, 2018	6.11	6.41	5.85	6.10
1365	NASDAQ	ORGS	Mon, Oct 15, 2018	6.75	7.37	6.00	6.06
1364	NASDAQ	ORGS	Fri, Oct 12, 2018	6.24	6.36	6.10	6.35
1363	NASDAQ	ORGS	Thu, Oct 11, 2018	6.44	6.46	6.06	6.13
1362	NASDAQ	ORGS	Wed, Oct 10, 2018	6.85	6.85	6.19	6.48
1361	NASDAQ	ORGS	Tue, Oct 9, 2018	6.65	6.92	6.55	6.78
1360	NASDAQ	ORGS	Mon, Oct 8, 2018	6.85	7.18	6.53	6.62
1359	NASDAQ	ORGS	Fri, Oct 5, 2018	7.46	7.50	7.00	7.19
1358	NASDAQ	ORGS	Thu, Oct 4, 2018	7.50	7.87	7.00	7.46
1357	NASDAQ	ORGS	Wed, Oct 3, 2018	7.00	9.25	6.80	7.17
1356	NASDAQ	ORGS	Tue, Oct 2, 2018	5.45	6.50	5.32	6.45
1355	NASDAQ	ORGS	Mon, Oct 1, 2018	5.50	5.70	5.35	5.35
1354	NASDAQ	ORGS	Fri, Sep 28, 2018	5.43	5.60	5.42	5.54
1353	NASDAQ	ORGS	Thu, Sep 27, 2018	5.58	5.81	5.51	5.60
1352	NASDAQ	ORGS	Wed, Sep 26, 2018	5.61	5.61	5.30	5.59
1351	NASDAQ	ORGS	Tue, Sep 25, 2018	5.25	5.80	5.25	5.62
1350	NASDAQ	ORGS	Mon, Sep 24, 2018	5.50	5.60	5.35	5.49
1349	NASDAQ	ORGS	Fri, Sep 21, 2018	5.41	5.57	5.30	5.49
1348	NASDAQ	ORGS	Thu, Sep 20, 2018	5.36	5.65	5.36	5.44
1347	NASDAQ	ORGS	Wed, Sep 19, 2018	5.60	5.64	5.34	5.35
1346	NASDAQ	ORGS	Tue, Sep 18, 2018	5.62	5.68	5.40	5.60
1345	NASDAQ	ORGS	Mon, Sep 17, 2018	5.50	5.66	5.46	5.60
1344	NASDAQ	ORGS	Fri, Sep 14, 2018	5.46	5.66	5.38	5.58
1343	NASDAQ	ORGS	Thu, Sep 13, 2018	5.30	5.44	5.18	5.30
1342	NASDAQ	ORGS	Wed, Sep 12, 2018	5.25	5.88	5.06	5.30
1341	NASDAQ	ORGS	Tue, Sep 11, 2018	5.46	5.49	5.25	5.30
1340	NASDAQ	ORGS	Mon, Sep 10, 2018	5.66	5.75	5.29	5.50
1339	NASDAQ	ORGS	Fri, Sep 7, 2018	6.00	6.00	5.70	5.75
1338	NASDAQ	ORGS	Thu, Sep 6, 2018	5.89	6.10	5.87	6.10
1337	NASDAQ	ORGS	Wed, Sep 5, 2018	6.24	6.24	5.94	6.13
1336	NASDAQ	ORGS	Tue, Sep 4, 2018	6.32	6.34	6.00	6.24
1335	NASDAQ	ORGS	Fri, Aug 31, 2018	6.50	6.57	6.34	6.34
1334	NASDAQ	ORGS	Thu, Aug 30, 2018	5.96	6.49	5.86	6.47
1333	NASDAQ	ORGS	Wed, Aug 29, 2018	6.25	6.36	5.67	6.31
1332	NASDAQ	ORGS	Tue, Aug 28, 2018	6.54	6.62	6.26	6.40
1331	NASDAQ	ORGS	Mon, Aug 27, 2018	6.75	6.75	6.45	6.64
1330	NASDAQ	ORGS	Fri, Aug 24, 2018	7.13	7.13	6.82	6.83
1329	NASDAQ	ORGS	Thu, Aug 23, 2018	7.00	7.52	6.82	6.93
1328	NASDAQ	ORGS	Wed, Aug 22, 2018	6.83	6.96	6.83	6.88
1327	NASDAQ	ORGS	Tue, Aug 21, 2018	6.82	6.99	6.82	6.86
1326	NASDAQ	ORGS	Mon, Aug 20, 2018	6.90	6.90	6.82	6.90
1325	NASDAQ	ORGS	Fri, Aug 17, 2018	6.90	6.90	6.77	6.82
1324	NASDAQ	ORGS	Thu, Aug 16, 2018	6.97	7.12	6.72	6.86
1323	NASDAQ	ORGS	Wed, Aug 15, 2018	6.67	6.92	6.63	6.91
1322	NASDAQ	ORGS	Tue, Aug 14, 2018	6.99	6.99	6.69	6.85
1321	NASDAQ	ORGS	Mon, Aug 13, 2018	6.90	6.96	6.62	6.92
1320	NASDAQ	ORGS	Fri, Aug 10, 2018	6.86	7.05	6.69	6.91
1319	NASDAQ	ORGS	Thu, Aug 9, 2018	6.97	6.99	6.89	6.97
1318	NASDAQ	ORGS	Wed, Aug 8, 2018	7.00	7.00	6.55	6.76
1317	NASDAQ	ORGS	Tue, Aug 7, 2018	6.78	7.36	6.75	6.98
1316	NASDAQ	ORGS	Mon, Aug 6, 2018	6.40	7.00	6.40	6.55
1315	NASDAQ	ORGS	Fri, Aug 3, 2018	6.89	6.89	6.26	6.29
1314	NASDAQ	ORGS	Thu, Aug 2, 2018	6.60	6.89	6.52	6.84
1313	NASDAQ	ORGS	Wed, Aug 1, 2018	6.55	6.88	6.50	6.59
1312	NASDAQ	ORGS	Tue, Jul 31, 2018	6.63	6.89	6.53	6.55
1311	NASDAQ	ORGS	Mon, Jul 30, 2018	6.50	7.00	6.41	6.60
1310	NASDAQ	ORGS	Fri, Jul 27, 2018	7.05	7.15	6.00	6.17
1309	NASDAQ	ORGS	Thu, Jul 26, 2018	7.50	7.50	7.00	7.05
1308	NASDAQ	ORGS	Wed, Jul 25, 2018	7.67	7.80	7.54	7.54
1307	NASDAQ	ORGS	Tue, Jul 24, 2018	7.72	7.80	7.65	7.80
1306	NASDAQ	ORGS	Mon, Jul 23, 2018	7.81	7.84	7.67	7.80
1305	NASDAQ	ORGS	Fri, Jul 20, 2018	8.19	8.19	7.80	7.95
1304	NASDAQ	ORGS	Thu, Jul 19, 2018	7.77	7.99	7.65	7.96
1303	NASDAQ	ORGS	Wed, Jul 18, 2018	8.00	8.19	7.77	7.77
1302	NASDAQ	ORGS	Tue, Jul 17, 2018	8.18	8.70	8.00	8.08
1301	NASDAQ	ORGS	Mon, Jul 16, 2018	8.40	8.40	8.09	8.22
1300	NASDAQ	ORGS	Fri, Jul 13, 2018	8.23	8.35	8.14	8.35
1299	NASDAQ	ORGS	Thu, Jul 12, 2018	8.27	8.37	8.00	8.37
1298	NASDAQ	ORGS	Wed, Jul 11, 2018	8.48	8.59	8.12	8.23
1297	NASDAQ	ORGS	Tue, Jul 10, 2018	8.28	8.51	8.08	8.51
1296	NASDAQ	ORGS	Mon, Jul 9, 2018	8.49	8.49	8.10	8.29
1295	NASDAQ	ORGS	Fri, Jul 6, 2018	8.50	8.51	8.20	8.34
1294	NASDAQ	ORGS	Thu, Jul 5, 2018	8.20	8.49	8.20	8.29
1293	NASDAQ	ORGS	Tue, Jul 3, 2018	8.58	8.58	8.22	8.37
1292	NASDAQ	ORGS	Mon, Jul 2, 2018	8.74	8.75	8.38	8.66
1291	NASDAQ	ORGS	Fri, Jun 29, 2018	8.40	8.75	8.10	8.65
1290	NASDAQ	ORGS	Thu, Jun 28, 2018	8.75	8.75	8.21	8.36
1289	NASDAQ	ORGS	Wed, Jun 27, 2018	8.77	8.99	8.50	8.73
1288	NASDAQ	ORGS	Tue, Jun 26, 2018	8.83	8.83	8.67	8.81
1287	NASDAQ	ORGS	Mon, Jun 25, 2018	9.01	9.10	8.82	8.83
1286	NASDAQ	ORGS	Fri, Jun 22, 2018	8.95	9.15	8.78	9.11
1285	NASDAQ	ORGS	Thu, Jun 21, 2018	9.17	9.17	9.01	9.11
1284	NASDAQ	ORGS	Wed, Jun 20, 2018	8.99	9.28	8.76	9.22
1283	NASDAQ	ORGS	Tue, Jun 19, 2018	8.90	8.98	8.75	8.75
1282	NASDAQ	ORGS	Mon, Jun 18, 2018	8.90	8.95	8.76	8.91
1281	NASDAQ	ORGS	Fri, Jun 15, 2018	8.76	9.09	8.75	8.85
1280	NASDAQ	ORGS	Thu, Jun 14, 2018	9.15	9.31	9.06	9.22
1279	NASDAQ	ORGS	Wed, Jun 13, 2018	9.50	9.50	8.77	9.30
1278	NASDAQ	ORGS	Tue, Jun 12, 2018	9.34	9.50	9.25	9.45
1277	NASDAQ	ORGS	Mon, Jun 11, 2018	8.85	9.50	8.81	9.30
1276	NASDAQ	ORGS	Fri, Jun 8, 2018	8.75	8.85	8.75	8.83
1275	NASDAQ	ORGS	Thu, Jun 7, 2018	8.70	8.80	8.57	8.80
1274	NASDAQ	ORGS	Wed, Jun 6, 2018	8.95	8.95	8.68	8.75
1273	NASDAQ	ORGS	Tue, Jun 5, 2018	8.98	9.00	8.80	8.85
1272	NASDAQ	ORGS	Mon, Jun 4, 2018	8.87	9.00	8.80	8.89
1271	NASDAQ	ORGS	Fri, Jun 1, 2018	8.62	8.76	8.50	8.68
1270	NASDAQ	ORGS	Thu, May 31, 2018	8.53	8.97	8.50	8.62
1269	NASDAQ	ORGS	Wed, May 30, 2018	8.61	8.62	8.50	8.61
1268	NASDAQ	ORGS	Tue, May 29, 2018	8.45	8.79	8.45	8.69
1267	NASDAQ	ORGS	Fri, May 25, 2018	8.58	8.66	8.51	8.58
1266	NASDAQ	ORGS	Thu, May 24, 2018	8.80	8.80	8.45	8.69
1265	NASDAQ	ORGS	Wed, May 23, 2018	8.48	8.80	8.48	8.79
1264	NASDAQ	ORGS	Tue, May 22, 2018	8.50	8.68	8.50	8.55
1263	NASDAQ	ORGS	Mon, May 21, 2018	8.66	8.72	8.55	8.55
1262	NASDAQ	ORGS	Fri, May 18, 2018	8.50	8.61	8.34	8.50
1261	NASDAQ	ORGS	Thu, May 17, 2018	8.50	8.55	8.43	8.50
1260	NASDAQ	ORGS	Wed, May 16, 2018	8.70	8.75	8.46	8.48
1259	NASDAQ	ORGS	Tue, May 15, 2018	8.32	8.70	8.32	8.70
1258	NASDAQ	ORGS	Mon, May 14, 2018	8.70	8.70	8.43	8.43
1257	NASDAQ	ORGS	Fri, May 11, 2018	8.45	8.68	8.45	8.66
1256	NASDAQ	ORGS	Thu, May 10, 2018	8.55	8.75	8.45	8.50
1255	NASDAQ	ORGS	Wed, May 9, 2018	8.56	8.60	8.43	8.60
1254	NASDAQ	ORGS	Tue, May 8, 2018	9.13	9.25	8.35	8.56
1253	NASDAQ	ORGS	Mon, May 7, 2018	8.91	9.20	8.55	8.91
1252	NASDAQ	ORGS	Fri, May 4, 2018	8.80	9.00	8.35	8.76
1251	NASDAQ	ORGS	Thu, May 3, 2018	8.66	9.00	8.51	8.90
1250	NASDAQ	ORGS	Wed, May 2, 2018	9.96	10.04	8.22	9.23
1249	NASDAQ	ORGS	Tue, May 1, 2018	9.90	10.21	9.62	9.75
1248	NASDAQ	ORGS	Mon, Apr 30, 2018	10.20	10.32	9.55	9.88
1247	NASDAQ	ORGS	Fri, Apr 27, 2018	9.72	10.20	9.60	10.19
1246	NASDAQ	ORGS	Thu, Apr 26, 2018	9.73	10.49	9.60	9.60
1245	NASDAQ	ORGS	Wed, Apr 25, 2018	9.90	9.94	9.60	9.90
1244	NASDAQ	ORGS	Tue, Apr 24, 2018	10.35	10.35	9.33	9.79
1243	NASDAQ	ORGS	Mon, Apr 23, 2018	10.48	10.48	9.98	10.20
1242	NASDAQ	ORGS	Fri, Apr 20, 2018	10.50	10.50	9.90	10.37
1241	NASDAQ	ORGS	Thu, Apr 19, 2018	10.15	11.07	10.15	10.66
1240	NASDAQ	ORGS	Wed, Apr 18, 2018	10.25	10.25	10.04	10.17
1239	NASDAQ	ORGS	Tue, Apr 17, 2018	10.00	10.60	9.73	10.45
1238	NASDAQ	ORGS	Mon, Apr 16, 2018	10.26	10.30	9.63	10.10
1237	NASDAQ	ORGS	Fri, Apr 13, 2018	10.59	10.59	9.91	10.22
1236	NASDAQ	ORGS	Thu, Apr 12, 2018	10.60	10.60	10.02	10.60
1235	NASDAQ	ORGS	Wed, Apr 11, 2018	10.69	10.95	10.30	10.60
1234	NASDAQ	ORGS	Tue, Apr 10, 2018	10.88	10.88	10.23	10.70
1233	NASDAQ	ORGS	Mon, Apr 9, 2018	10.53	10.75	10.00	10.72
1232	NASDAQ	ORGS	Fri, Apr 6, 2018	10.95	10.95	9.60	10.14
1231	NASDAQ	ORGS	Thu, Apr 5, 2018	10.94	10.99	10.05	10.67
1230	NASDAQ	ORGS	Wed, Apr 4, 2018	10.19	11.00	9.85	10.25
1229	NASDAQ	ORGS	Tue, Apr 3, 2018	10.03	11.50	9.66	10.31
1228	NASDAQ	ORGS	Mon, Apr 2, 2018	9.76	10.32	9.50	9.98
1227	NASDAQ	ORGS	Thu, Mar 29, 2018	10.38	10.43	10.25	10.32
1226	NASDAQ	ORGS	Wed, Mar 28, 2018	11.11	11.20	10.21	10.31
1225	NASDAQ	ORGS	Tue, Mar 27, 2018	11.24	11.80	11.05	11.11
1224	NASDAQ	ORGS	Mon, Mar 26, 2018	11.84	12.00	11.00	11.01
1223	NASDAQ	ORGS	Fri, Mar 23, 2018	11.84	12.14	11.50	11.50
1222	NASDAQ	ORGS	Thu, Mar 22, 2018	11.60	12.41	11.57	11.85
1221	NASDAQ	ORGS	Wed, Mar 21, 2018	11.04	12.48	11.00	11.80
1220	NASDAQ	ORGS	Tue, Mar 20, 2018	11.40	12.00	10.90	10.90
1219	NASDAQ	ORGS	Mon, Mar 19, 2018	13.20	13.40	10.73	11.90
1218	NASDAQ	ORGS	Fri, Mar 16, 2018	14.68	14.68	13.30	13.40
1217	NASDAQ	ORGS	Thu, Mar 15, 2018	14.00	16.80	13.90	14.68
1216	NASDAQ	ORGS	Wed, Mar 14, 2018	11.40	13.95	11.37	13.85
1215	NASDAQ	ORGS	Tue, Mar 13, 2018	9.45	12.89	9.45	11.18
1214	NASDAQ	ORGS	Mon, Mar 12, 2018	9.50	9.79	9.01	9.25
1213	NASDAQ	ORGS	Fri, Mar 9, 2018	8.76	9.80	8.60	8.47
1212	NASDAQ	ORGS	Thu, Mar 8, 2018	8.40	8.76	7.80	8.76
1211	NASDAQ	ORGS	Wed, Mar 7, 2018	8.23	8.60	7.77	8.60
1210	NASDAQ	ORGS	Tue, Mar 6, 2018	8.52	8.52	8.20	8.40
1209	NASDAQ	ORGS	Mon, Mar 5, 2018	8.50	8.54	8.15	8.50
1208	NASDAQ	ORGS	Fri, Mar 2, 2018	8.55	8.55	7.61	8.10
1207	NASDAQ	ORGS	Thu, Mar 1, 2018	8.00	8.60	8.00	8.00
1206	NASDAQ	ORGS	Wed, Feb 28, 2018	8.05	8.05	7.90	7.90
1205	NASDAQ	ORGS	Tue, Feb 27, 2018	7.90	8.20	7.90	8.09
1204	NASDAQ	ORGS	Mon, Feb 26, 2018	8.88	8.88	7.80	8.10
1203	NASDAQ	ORGS	Fri, Feb 23, 2018	7.95	8.50	7.90	8.10
1202	NASDAQ	ORGS	Thu, Feb 22, 2018	7.95	8.00	7.80	7.80
1201	NASDAQ	ORGS	Wed, Feb 21, 2018	8.35	8.35	7.61	7.98
1200	NASDAQ	ORGS	Tue, Feb 20, 2018	8.19	8.49	8.00	8.25
1199	NASDAQ	ORGS	Fri, Feb 16, 2018	8.25	8.25	7.52	7.61
1198	NASDAQ	ORGS	Thu, Feb 15, 2018	8.70	8.80	8.21	8.25
1197	NASDAQ	ORGS	Wed, Feb 14, 2018	8.50	8.89	8.18	8.70
1196	NASDAQ	ORGS	Tue, Feb 13, 2018	8.29	8.50	7.93	8.50
1195	NASDAQ	ORGS	Mon, Feb 12, 2018	8.99	8.99	7.75	8.50
1194	NASDAQ	ORGS	Fri, Feb 9, 2018	8.20	8.20	7.51	7.55
1193	NASDAQ	ORGS	Thu, Feb 8, 2018	8.50	8.50	7.85	8.20
1192	NASDAQ	ORGS	Wed, Feb 7, 2018	8.90	8.99	8.50	8.50
1191	NASDAQ	ORGS	Tue, Feb 6, 2018	8.30	9.00	8.30	8.99
1190	NASDAQ	ORGS	Mon, Feb 5, 2018	8.26	9.00	7.85	9.00
1189	NASDAQ	ORGS	Fri, Feb 2, 2018	8.92	8.92	7.85	8.28
1188	NASDAQ	ORGS	Thu, Feb 1, 2018	8.40	8.99	8.22	8.93
1187	NASDAQ	ORGS	Wed, Jan 31, 2018	9.25	9.25	8.41	8.68
1186	NASDAQ	ORGS	Tue, Jan 30, 2018	10.13	10.13	9.40	9.49
1185	NASDAQ	ORGS	Mon, Jan 29, 2018	9.86	10.08	9.60	9.65
1184	NASDAQ	ORGS	Fri, Jan 26, 2018	9.31	9.90	9.31	9.55
1183	NASDAQ	ORGS	Thu, Jan 25, 2018	9.40	9.75	9.25	9.45
1182	NASDAQ	ORGS	Wed, Jan 24, 2018	10.50	10.50	9.25	9.89
1181	NASDAQ	ORGS	Tue, Jan 23, 2018	9.99	10.00	9.20	10.00
1180	NASDAQ	ORGS	Mon, Jan 22, 2018	8.24	10.75	8.15	10.15
1179	NASDAQ	ORGS	Fri, Jan 19, 2018	6.95	8.20	6.85	8.06
1178	NASDAQ	ORGS	Thu, Jan 18, 2018	6.80	7.09	6.77	6.96
1177	NASDAQ	ORGS	Wed, Jan 17, 2018	6.87	7.20	6.39	6.80
1176	NASDAQ	ORGS	Tue, Jan 16, 2018	6.80	6.80	6.20	6.40
1175	NASDAQ	ORGS	Fri, Jan 12, 2018	7.00	7.00	6.21	6.79
1174	NASDAQ	ORGS	Thu, Jan 11, 2018	7.01	7.01	6.51	6.99
1173	NASDAQ	ORGS	Wed, Jan 10, 2018	7.30	7.30	6.50	7.25
1172	NASDAQ	ORGS	Tue, Jan 9, 2018	8.10	8.10	7.50	7.50
1171	NASDAQ	ORGS	Mon, Jan 8, 2018	8.00	8.29	7.25	7.85
1170	NASDAQ	ORGS	Fri, Jan 5, 2018	6.99	8.25	5.97	7.38
1169	NASDAQ	ORGS	Thu, Jan 4, 2018	5.25	6.25	5.05	6.05
1168	NASDAQ	ORGS	Wed, Jan 3, 2018	5.28	5.50	4.11	5.00
1167	NASDAQ	ORGS	Tue, Jan 2, 2018	5.76	6.30	5.15	5.26
1166	NASDAQ	ORGS	Fri, Dec 29, 2017	5.76	6.99	5.05	5.76
1165	NASDAQ	ORGS	Thu, Dec 28, 2017	6.50	6.99	5.76	5.99
1164	NASDAQ	ORGS	Wed, Dec 27, 2017	6.50	6.90	5.76	6.50
1163	NASDAQ	ORGS	Tue, Dec 26, 2017	6.80	8.29	6.46	6.50
1162	NASDAQ	ORGS	Fri, Dec 22, 2017	7.23	8.35	6.10	6.55
1161	NASDAQ	ORGS	Thu, Dec 21, 2017	7.51	9.87	6.01	7.13
1160	NASDAQ	ORGS	Wed, Dec 20, 2017	5.76	6.62	5.41	6.62
1159	NASDAQ	ORGS	Tue, Dec 19, 2017	5.99	5.99	5.14	5.37
1158	NASDAQ	ORGS	Mon, Dec 18, 2017	5.40	5.73	4.62	5.73
1157	NASDAQ	ORGS	Fri, Dec 15, 2017	4.30	5.20	4.50	4.50
1156	NASDAQ	ORGS	Thu, Dec 14, 2017	4.20	5.20	4.08	4.30
1155	NASDAQ	ORGS	Wed, Dec 13, 2017	4.30	4.30	4.30	4.30
1154	NASDAQ	ORGS	Wed, Nov 15, 2017	3.24	3.48	2.76	3.00
1153	NASDAQ	ORGS	Tue, Nov 14, 2017	3.60	4.44	3.00	3.60
1152	NASDAQ	ORGS	Mon, Nov 13, 2017	4.20	5.40	3.36	3.36
1151	NASDAQ	ORGS	Fri, Nov 10, 2017	4.20	4.20	3.96	4.20
1150	NASDAQ	ORGS	Thu, Nov 9, 2017	4.20	4.20	4.20	4.20
1149	NASDAQ	ORGS	Wed, Nov 8, 2017	4.20	4.80	4.15	4.20
1148	NASDAQ	ORGS	Tue, Nov 7, 2017	5.04	5.76	4.68	4.80
1147	NASDAQ	ORGS	Mon, Nov 6, 2017	4.56	4.80	3.96	4.20
1146	NASDAQ	ORGS	Fri, Nov 3, 2017	4.80	4.80	3.87	4.56
1145	NASDAQ	ORGS	Thu, Nov 2, 2017	7.80	7.80	4.80	5.04
1144	NASDAQ	ORGS	Wed, Nov 1, 2017	5.27	5.27	5.27	5.27
1143	NASDAQ	ORGS	Tue, Oct 31, 2017	3.60	5.76	3.60	4.80
1142	NASDAQ	ORGS	Mon, Oct 30, 2017	5.28	5.28	5.28	5.28
1141	NASDAQ	ORGS	Fri, Oct 27, 2017	4.80	5.28	4.20	4.20
1140	NASDAQ	ORGS	Thu, Oct 26, 2017	4.20	4.20	4.20	4.20
1139	NASDAQ	ORGS	Wed, Oct 25, 2017	3.96	4.20	3.84	4.20
1138	NASDAQ	ORGS	Tue, Oct 24, 2017	4.20	5.04	4.20	4.80
1137	NASDAQ	ORGS	Mon, Oct 23, 2017	4.20	4.80	4.20	4.56
1136	NASDAQ	ORGS	Fri, Oct 20, 2017	4.80	4.80	4.44	4.44
1135	NASDAQ	ORGS	Thu, Oct 19, 2017	4.80	4.80	4.20	4.44
1134	NASDAQ	ORGS	Wed, Oct 18, 2017	4.20	4.80	3.84	4.80
1133	NASDAQ	ORGS	Tue, Oct 17, 2017	3.84	5.04	3.84	5.04
1132	NASDAQ	ORGS	Mon, Oct 16, 2017	4.06	4.80	3.84	4.80
1131	NASDAQ	ORGS	Fri, Oct 13, 2017	5.28	5.76	4.80	4.80
1130	NASDAQ	ORGS	Thu, Oct 12, 2017	4.32	4.80	4.20	4.68
1129	NASDAQ	ORGS	Wed, Oct 11, 2017	4.86	4.86	4.86	4.86
1128	NASDAQ	ORGS	Tue, Oct 10, 2017	4.44	5.40	4.20	5.40
1127	NASDAQ	ORGS	Mon, Oct 2, 2017	4.44	5.40	4.44	5.40
1126	NASDAQ	ORGS	Thu, Sep 28, 2017	5.40	5.40	5.40	5.40
1125	NASDAQ	ORGS	Wed, Sep 27, 2017	4.92	4.92	4.92	4.92
1124	NASDAQ	ORGS	Tue, Sep 26, 2017	4.20	5.40	4.20	5.40
1123	NASDAQ	ORGS	Mon, Sep 25, 2017	5.40	5.40	4.80	5.40
1122	NASDAQ	ORGS	Fri, Sep 22, 2017	5.28	5.40	5.28	5.40
1121	NASDAQ	ORGS	Tue, Sep 19, 2017	5.76	5.76	5.46	5.46
1120	NASDAQ	ORGS	Mon, Sep 18, 2017	4.26	5.40	4.80	5.40
1119	NASDAQ	ORGS	Fri, Sep 15, 2017	4.32	5.46	4.32	5.46
1118	NASDAQ	ORGS	Thu, Sep 14, 2017	4.20	4.20	4.08	4.08
1117	NASDAQ	ORGS	Wed, Sep 13, 2017	4.80	4.80	4.00	4.20
1116	NASDAQ	ORGS	Tue, Sep 12, 2017	3.84	4.80	3.84	4.80
1115	NASDAQ	ORGS	Mon, Sep 11, 2017	3.48	3.84	3.48	3.84
1114	NASDAQ	ORGS	Thu, Sep 7, 2017	3.45	3.84	3.45	3.84
1113	NASDAQ	ORGS	Wed, Sep 6, 2017	3.60	3.84	3.60	3.84
1112	NASDAQ	ORGS	Tue, Sep 5, 2017	3.47	3.84	3.36	3.84
1111	NASDAQ	ORGS	Fri, Sep 1, 2017	3.69	3.96	3.60	3.84
1110	NASDAQ	ORGS	Thu, Aug 31, 2017	3.96	3.96	3.84	3.84
1109	NASDAQ	ORGS	Wed, Aug 30, 2017	4.14	4.20	4.14	4.20
1108	NASDAQ	ORGS	Tue, Aug 29, 2017	4.20	4.20	3.96	4.20
1107	NASDAQ	ORGS	Mon, Aug 28, 2017	4.20	4.50	4.20	4.50
1106	NASDAQ	ORGS	Fri, Aug 25, 2017	3.96	4.20	3.90	3.90
1105	NASDAQ	ORGS	Thu, Aug 24, 2017	3.98	4.20	3.98	4.20
1104	NASDAQ	ORGS	Tue, Aug 22, 2017	4.44	4.44	4.44	4.44
1103	NASDAQ	ORGS	Mon, Aug 21, 2017	4.80	4.80	4.80	4.80
1102	NASDAQ	ORGS	Thu, Aug 17, 2017	4.44	4.80	4.32	4.80
1101	NASDAQ	ORGS	Wed, Aug 16, 2017	3.96	4.44	3.96	4.44
1100	NASDAQ	ORGS	Tue, Aug 15, 2017	4.03	4.56	3.96	4.56
1099	NASDAQ	ORGS	Mon, Aug 14, 2017	4.56	4.56	4.09	4.56
1098	NASDAQ	ORGS	Fri, Aug 11, 2017	4.24	4.56	3.96	4.56
1097	NASDAQ	ORGS	Thu, Aug 10, 2017	3.96	4.68	3.96	4.68
1096	NASDAQ	ORGS	Wed, Aug 9, 2017	3.96	4.68	3.96	4.68
1095	NASDAQ	ORGS	Tue, Aug 8, 2017	5.28	5.28	4.44	4.80
1094	NASDAQ	ORGS	Mon, Aug 7, 2017	4.80	4.80	4.56	4.80
1093	NASDAQ	ORGS	Fri, Aug 4, 2017	5.16	5.28	4.56	4.73
1092	NASDAQ	ORGS	Thu, Aug 3, 2017	5.04	5.28	4.55	5.28
1091	NASDAQ	ORGS	Wed, Aug 2, 2017	5.28	5.88	5.17	5.17
1090	NASDAQ	ORGS	Tue, Aug 1, 2017	6.00	6.00	5.28	5.28
1089	NASDAQ	ORGS	Mon, Jul 31, 2017	5.88	5.88	5.88	5.88
1088	NASDAQ	ORGS	Fri, Jul 28, 2017	5.28	5.28	5.28	5.28
1087	NASDAQ	ORGS	Wed, Jul 26, 2017	5.17	5.88	5.17	5.88
1086	NASDAQ	ORGS	Tue, Jul 25, 2017	5.88	5.88	5.88	5.88
1085	NASDAQ	ORGS	Mon, Jul 24, 2017	5.52	5.76	5.04	5.76
1084	NASDAQ	ORGS	Thu, Jul 20, 2017	6.00	6.00	6.00	6.00
1083	NASDAQ	ORGS	Wed, Jul 19, 2017	6.36	6.36	5.88	6.00
1082	NASDAQ	ORGS	Tue, Jul 18, 2017	6.58	6.58	5.52	6.37
1081	NASDAQ	ORGS	Mon, Jul 17, 2017	5.88	6.48	5.17	6.48
1080	NASDAQ	ORGS	Fri, Jul 14, 2017	6.00	6.00	6.00	6.00
1079	NASDAQ	ORGS	Thu, Jul 13, 2017	6.00	6.12	5.88	6.00
1078	NASDAQ	ORGS	Wed, Jul 12, 2017	5.88	6.00	5.88	6.00
1077	NASDAQ	ORGS	Tue, Jul 11, 2017	6.00	6.00	6.00	6.00
1076	NASDAQ	ORGS	Fri, Jul 7, 2017	5.76	5.76	5.76	5.76
1075	NASDAQ	ORGS	Thu, Jul 6, 2017	5.76	5.88	5.76	5.88
1074	NASDAQ	ORGS	Wed, Jul 5, 2017	6.00	6.00	5.78	5.78
1073	NASDAQ	ORGS	Fri, Jun 30, 2017	5.88	6.00	5.88	6.00
1072	NASDAQ	ORGS	Thu, Jun 29, 2017	5.89	6.00	5.89	6.00
1071	NASDAQ	ORGS	Wed, Jun 28, 2017	6.24	6.24	6.00	6.00
1070	NASDAQ	ORGS	Tue, Jun 27, 2017	6.12	6.12	6.12	6.12
1069	NASDAQ	ORGS	Mon, Jun 26, 2017	6.24	6.24	6.24	6.24
1068	NASDAQ	ORGS	Fri, Jun 23, 2017	6.24	6.82	6.24	6.24
1067	NASDAQ	ORGS	Thu, Jun 22, 2017	6.12	6.96	6.00	6.24
1066	NASDAQ	ORGS	Wed, Jun 21, 2017	6.12	6.12	6.00	6.12
1065	NASDAQ	ORGS	Tue, Jun 20, 2017	6.12	6.24	6.03	6.12
1064	NASDAQ	ORGS	Mon, Jun 19, 2017	6.00	6.36	6.00	6.36
1063	NASDAQ	ORGS	Fri, Jun 16, 2017	6.24	6.24	6.23	6.23
1062	NASDAQ	ORGS	Wed, Jun 14, 2017	6.36	6.36	6.24	6.24
1061	NASDAQ	ORGS	Tue, Jun 13, 2017	6.95	6.95	6.95	6.95
1060	NASDAQ	ORGS	Mon, Jun 12, 2017	7.07	7.07	7.07	7.07
1059	NASDAQ	ORGS	Fri, Jun 9, 2017	6.60	6.84	6.17	6.17
1058	NASDAQ	ORGS	Thu, Jun 8, 2017	6.46	6.84	6.46	6.84
1057	NASDAQ	ORGS	Wed, Jun 7, 2017	6.74	7.20	6.60	7.20
1056	NASDAQ	ORGS	Tue, Jun 6, 2017	6.84	7.20	6.60	7.20
1055	NASDAQ	ORGS	Mon, Jun 5, 2017	7.20	7.20	6.36	7.20
1054	NASDAQ	ORGS	Fri, Jun 2, 2017	7.20	7.20	7.20	7.09
1053	NASDAQ	ORGS	Thu, Jun 1, 2017	7.08	7.56	6.60	7.44
1052	NASDAQ	ORGS	Tue, May 30, 2017	7.22	7.56	7.08	7.08
1051	NASDAQ	ORGS	Fri, May 26, 2017	7.44	7.56	7.20	7.20
1050	NASDAQ	ORGS	Thu, May 25, 2017	7.47	7.56	7.44	7.44
1049	NASDAQ	ORGS	Wed, May 24, 2017	7.56	7.56	7.08	7.56
1048	NASDAQ	ORGS	Tue, May 23, 2017	7.56	7.56	7.56	7.56
1047	NASDAQ	ORGS	Mon, May 22, 2017	8.28	8.28	8.16	8.28
1046	NASDAQ	ORGS	Fri, May 19, 2017	8.28	8.28	8.22	8.22
1045	NASDAQ	ORGS	Thu, May 18, 2017	8.40	8.40	8.21	8.28
1044	NASDAQ	ORGS	Tue, May 16, 2017	8.40	8.40	8.40	8.40
1043	NASDAQ	ORGS	Mon, May 15, 2017	8.40	8.64	8.40	8.52
1042	NASDAQ	ORGS	Fri, May 12, 2017	8.40	8.76	8.40	8.40
1041	NASDAQ	ORGS	Wed, May 10, 2017	9.00	9.00	8.86	8.86
1040	NASDAQ	ORGS	Mon, May 8, 2017	9.00	9.00	9.00	9.00
1039	NASDAQ	ORGS	Fri, May 5, 2017	9.00	9.00	9.00	9.00
1038	NASDAQ	ORGS	Thu, May 4, 2017	8.40	9.12	8.40	9.00
1037	NASDAQ	ORGS	Tue, May 2, 2017	9.24	9.24	8.52	9.00
1036	NASDAQ	ORGS	Mon, May 1, 2017	8.40	8.64	8.40	8.52
1035	NASDAQ	ORGS	Fri, Apr 28, 2017	9.24	9.24	8.40	8.90
1034	NASDAQ	ORGS	Thu, Apr 27, 2017	9.06	9.06	8.40	8.88
1033	NASDAQ	ORGS	Tue, Apr 25, 2017	7.20	9.24	7.20	9.24
1032	NASDAQ	ORGS	Mon, Apr 24, 2017	8.64	9.24	8.40	9.24
1031	NASDAQ	ORGS	Fri, Apr 21, 2017	8.86	9.60	8.86	9.60
1030	NASDAQ	ORGS	Thu, Apr 20, 2017	9.60	9.60	9.60	9.60
1029	NASDAQ	ORGS	Wed, Apr 19, 2017	9.60	9.60	9.12	9.60
1028	NASDAQ	ORGS	Mon, Apr 17, 2017	8.40	10.20	8.40	10.20
1027	NASDAQ	ORGS	Thu, Apr 13, 2017	10.80	11.04	10.56	10.46
1026	NASDAQ	ORGS	Tue, Apr 11, 2017	10.80	11.04	10.80	11.04
1025	NASDAQ	ORGS	Mon, Apr 10, 2017	10.44	10.80	10.44	10.80
1024	NASDAQ	ORGS	Fri, Apr 7, 2017	11.10	11.10	10.80	10.80
1023	NASDAQ	ORGS	Thu, Apr 6, 2017	10.56	10.56	10.44	10.44
1022	NASDAQ	ORGS	Wed, Apr 5, 2017	10.44	10.44	10.44	10.44
1021	NASDAQ	ORGS	Tue, Apr 4, 2017	6.60	10.80	6.60	10.44
1020	NASDAQ	ORGS	Mon, Apr 3, 2017	10.80	11.76	10.80	11.52
1019	NASDAQ	ORGS	Fri, Mar 31, 2017	10.44	11.28	10.44	10.80
1018	NASDAQ	ORGS	Thu, Mar 30, 2017	10.44	10.44	10.44	10.44
1017	NASDAQ	ORGS	Wed, Mar 29, 2017	10.20	10.20	10.20	10.20
1016	NASDAQ	ORGS	Tue, Mar 28, 2017	9.72	10.20	9.72	10.20
1015	NASDAQ	ORGS	Fri, Mar 24, 2017	9.84	9.84	9.72	9.72
1014	NASDAQ	ORGS	Thu, Mar 23, 2017	9.12	9.84	9.02	9.84
1013	NASDAQ	ORGS	Wed, Mar 22, 2017	9.60	9.60	9.60	9.60
1012	NASDAQ	ORGS	Tue, Mar 21, 2017	9.60	9.84	9.60	9.84
1011	NASDAQ	ORGS	Mon, Mar 20, 2017	10.20	10.20	9.49	9.84
1010	NASDAQ	ORGS	Fri, Mar 17, 2017	9.12	10.06	9.12	9.84
1009	NASDAQ	ORGS	Thu, Mar 16, 2017	9.60	9.84	9.60	9.84
1008	NASDAQ	ORGS	Wed, Mar 15, 2017	9.60	9.60	9.60	9.60
1007	NASDAQ	ORGS	Tue, Mar 14, 2017	9.55	9.84	9.12	9.84
1006	NASDAQ	ORGS	Mon, Mar 13, 2017	9.60	9.84	9.60	9.84
1005	NASDAQ	ORGS	Fri, Mar 10, 2017	9.60	9.60	9.12	9.55
1004	NASDAQ	ORGS	Thu, Mar 9, 2017	9.48	9.48	9.12	9.48
1003	NASDAQ	ORGS	Wed, Mar 8, 2017	8.76	9.48	8.40	9.48
1002	NASDAQ	ORGS	Tue, Mar 7, 2017	8.99	8.99	7.86	8.99
1001	NASDAQ	ORGS	Mon, Mar 6, 2017	8.64	9.12	8.64	9.12
1000	NASDAQ	ORGS	Fri, Mar 3, 2017	9.36	9.36	9.24	9.24
999	NASDAQ	ORGS	Thu, Mar 2, 2017	9.41	9.60	8.64	8.76
998	NASDAQ	ORGS	Wed, Mar 1, 2017	9.26	9.60	9.26	9.60
997	NASDAQ	ORGS	Tue, Feb 28, 2017	8.76	9.60	8.76	9.60
996	NASDAQ	ORGS	Mon, Feb 27, 2017	8.47	9.60	8.16	9.60
995	NASDAQ	ORGS	Fri, Feb 24, 2017	9.60	9.84	9.00	9.60
994	NASDAQ	ORGS	Thu, Feb 23, 2017	9.60	10.08	9.60	9.96
993	NASDAQ	ORGS	Wed, Feb 22, 2017	9.48	10.20	9.48	10.08
992	NASDAQ	ORGS	Tue, Feb 21, 2017	9.72	10.68	8.52	9.60
991	NASDAQ	ORGS	Fri, Feb 17, 2017	8.40	9.60	8.40	9.60
990	NASDAQ	ORGS	Thu, Feb 16, 2017	7.92	8.94	7.92	8.40
989	NASDAQ	ORGS	Wed, Feb 15, 2017	7.20	8.40	7.20	8.40
988	NASDAQ	ORGS	Tue, Feb 14, 2017	8.12	8.40	7.32	8.40
987	NASDAQ	ORGS	Mon, Feb 13, 2017	8.28	8.40	7.20	8.40
986	NASDAQ	ORGS	Fri, Feb 10, 2017	8.64	8.64	8.16	8.16
985	NASDAQ	ORGS	Thu, Feb 9, 2017	7.96	7.96	6.48	7.20
984	NASDAQ	ORGS	Wed, Feb 8, 2017	8.70	8.70	6.36	8.64
983	NASDAQ	ORGS	Tue, Feb 7, 2017	7.08	8.04	7.08	8.04
982	NASDAQ	ORGS	Mon, Feb 6, 2017	6.96	7.08	6.96	7.08
981	NASDAQ	ORGS	Fri, Feb 3, 2017	6.36	6.60	6.18	6.60
980	NASDAQ	ORGS	Thu, Feb 2, 2017	6.00	7.02	3.87	6.60
979	NASDAQ	ORGS	Wed, Feb 1, 2017	4.32	5.76	4.32	5.76
978	NASDAQ	ORGS	Tue, Jan 31, 2017	5.64	5.64	3.39	4.96
977	NASDAQ	ORGS	Fri, Jan 27, 2017	5.16	6.12	5.16	6.00
976	NASDAQ	ORGS	Thu, Jan 26, 2017	4.56	5.40	4.44	5.40
975	NASDAQ	ORGS	Tue, Jan 24, 2017	4.13	4.56	4.13	4.56
974	NASDAQ	ORGS	Mon, Jan 23, 2017	4.13	4.56	4.13	4.56
973	NASDAQ	ORGS	Thu, Jan 19, 2017	4.01	4.56	4.01	4.56
972	NASDAQ	ORGS	Tue, Jan 17, 2017	3.84	4.44	3.84	4.44
971	NASDAQ	ORGS	Mon, Jan 9, 2017	3.84	4.44	3.84	4.44
970	NASDAQ	ORGS	Wed, Jan 4, 2017	3.60	4.44	3.60	4.44
969	NASDAQ	ORGS	Tue, Jan 3, 2017	3.72	3.90	3.72	3.83
968	NASDAQ	ORGS	Fri, Dec 30, 2016	4.08	4.08	3.72	3.72
967	NASDAQ	ORGS	Tue, Dec 27, 2016	4.20	4.56	4.20	4.56
966	NASDAQ	ORGS	Mon, Dec 19, 2016	4.68	4.68	4.20	4.68
965	NASDAQ	ORGS	Mon, Dec 12, 2016	4.32	4.68	4.08	4.68
964	NASDAQ	ORGS	Thu, Dec 8, 2016	4.32	4.68	4.32	4.68
963	NASDAQ	ORGS	Wed, Nov 30, 2016	4.68	4.68	4.68	4.68
962	NASDAQ	ORGS	Tue, Nov 29, 2016	4.56	4.56	4.56	4.56
961	NASDAQ	ORGS	Mon, Nov 28, 2016	4.08	4.68	4.08	4.68
960	NASDAQ	ORGS	Fri, Nov 25, 2016	4.36	4.36	4.08	4.08
959	NASDAQ	ORGS	Wed, Nov 23, 2016	4.20	4.79	4.08	4.79
958	NASDAQ	ORGS	Mon, Nov 21, 2016	4.08	4.79	4.08	4.79
957	NASDAQ	ORGS	Fri, Nov 18, 2016	4.08	4.08	4.08	4.08
956	NASDAQ	ORGS	Thu, Nov 17, 2016	4.72	4.79	4.72	4.79
955	NASDAQ	ORGS	Tue, Nov 15, 2016	4.08	4.79	4.08	4.79
954	NASDAQ	ORGS	Mon, Nov 14, 2016	4.08	4.80	4.08	4.80
953	NASDAQ	ORGS	Fri, Nov 11, 2016	4.80	4.80	4.80	4.80
952	NASDAQ	ORGS	Thu, Nov 10, 2016	4.08	4.80	4.08	4.80
951	NASDAQ	ORGS	Wed, Nov 9, 2016	4.08	4.32	4.04	4.32
950	NASDAQ	ORGS	Tue, Nov 8, 2016	4.08	4.08	4.08	4.08
949	NASDAQ	ORGS	Mon, Nov 7, 2016	3.96	4.38	3.74	4.38
948	NASDAQ	ORGS	Fri, Nov 4, 2016	3.60	3.60	3.60	3.60
947	NASDAQ	ORGS	Wed, Nov 2, 2016	3.73	4.56	3.41	4.56
946	NASDAQ	ORGS	Tue, Nov 1, 2016	3.92	4.56	3.84	4.56
945	NASDAQ	ORGS	Mon, Oct 31, 2016	4.56	4.56	4.56	4.56
944	NASDAQ	ORGS	Wed, Oct 26, 2016	3.96	4.56	3.96	4.56
943	NASDAQ	ORGS	Mon, Oct 24, 2016	4.56	4.56	4.56	4.56
942	NASDAQ	ORGS	Fri, Oct 21, 2016	3.62	4.22	3.62	4.22
941	NASDAQ	ORGS	Thu, Oct 20, 2016	4.08	4.80	4.08	4.80
940	NASDAQ	ORGS	Tue, Oct 18, 2016	4.08	4.92	4.08	4.92
939	NASDAQ	ORGS	Mon, Oct 17, 2016	4.08	4.92	4.08	4.92
938	NASDAQ	ORGS	Thu, Oct 13, 2016	4.21	4.92	4.08	4.92
937	NASDAQ	ORGS	Mon, Oct 10, 2016	4.92	4.92	4.92	4.92
936	NASDAQ	ORGS	Fri, Oct 7, 2016	4.92	4.92	4.21	4.21
935	NASDAQ	ORGS	Thu, Oct 6, 2016	4.32	4.92	4.32	4.92
934	NASDAQ	ORGS	Thu, Sep 29, 2016	4.20	4.92	4.08	4.92
933	NASDAQ	ORGS	Wed, Sep 28, 2016	4.92	4.92	4.92	4.92
932	NASDAQ	ORGS	Mon, Sep 26, 2016	4.80	4.98	4.20	4.98
931	NASDAQ	ORGS	Fri, Sep 23, 2016	4.56	4.98	4.08	4.98
930	NASDAQ	ORGS	Thu, Sep 22, 2016	4.56	4.98	4.56	4.98
929	NASDAQ	ORGS	Wed, Sep 21, 2016	4.98	4.98	4.98	4.98
928	NASDAQ	ORGS	Tue, Sep 20, 2016	4.56	4.56	4.56	4.56
927	NASDAQ	ORGS	Fri, Sep 16, 2016	4.32	4.98	4.32	4.98
926	NASDAQ	ORGS	Thu, Sep 15, 2016	4.44	4.44	4.44	4.44
925	NASDAQ	ORGS	Wed, Sep 14, 2016	4.44	4.97	4.44	4.97
924	NASDAQ	ORGS	Tue, Sep 13, 2016	5.16	5.16	3.98	5.03
923	NASDAQ	ORGS	Mon, Sep 12, 2016	3.90	5.16	3.84	3.84
922	NASDAQ	ORGS	Wed, Aug 31, 2016	3.86	5.16	3.86	5.16
921	NASDAQ	ORGS	Tue, Aug 30, 2016	5.16	5.16	5.16	5.16
920	NASDAQ	ORGS	Mon, Aug 29, 2016	4.08	4.56	4.08	4.56
919	NASDAQ	ORGS	Thu, Aug 25, 2016	4.08	4.56	4.08	4.56
918	NASDAQ	ORGS	Mon, Aug 22, 2016	4.08	4.56	4.08	4.56
917	NASDAQ	ORGS	Tue, Aug 16, 2016	4.56	4.56	4.56	4.56
916	NASDAQ	ORGS	Mon, Aug 15, 2016	4.08	4.56	4.08	4.56
915	NASDAQ	ORGS	Fri, Aug 12, 2016	4.08	5.04	4.08	5.04
914	NASDAQ	ORGS	Thu, Aug 11, 2016	3.96	5.16	3.96	5.16
913	NASDAQ	ORGS	Fri, Aug 5, 2016	5.16	5.16	5.16	5.16
912	NASDAQ	ORGS	Thu, Aug 4, 2016	5.16	5.16	5.16	5.16
911	NASDAQ	ORGS	Wed, Aug 3, 2016	5.16	5.16	5.16	5.16
910	NASDAQ	ORGS	Tue, Aug 2, 2016	5.16	5.16	5.16	5.16
909	NASDAQ	ORGS	Mon, Aug 1, 2016	3.96	5.16	3.96	5.16
908	NASDAQ	ORGS	Fri, Jul 29, 2016	3.96	5.16	3.96	5.16
907	NASDAQ	ORGS	Thu, Jul 28, 2016	4.68	5.16	4.68	5.16
906	NASDAQ	ORGS	Wed, Jul 27, 2016	5.16	5.16	5.16	5.16
905	NASDAQ	ORGS	Tue, Jul 26, 2016	3.96	5.16	3.96	5.16
904	NASDAQ	ORGS	Mon, Jul 25, 2016	4.44	5.16	4.44	5.16
903	NASDAQ	ORGS	Fri, Jul 22, 2016	4.44	4.44	4.32	4.32
902	NASDAQ	ORGS	Thu, Jul 21, 2016	6.18	6.18	6.18	6.18
901	NASDAQ	ORGS	Wed, Jul 20, 2016	6.18	6.18	6.18	6.18
900	NASDAQ	ORGS	Tue, Jul 19, 2016	6.18	6.18	6.18	6.18
899	NASDAQ	ORGS	Mon, Jul 18, 2016	6.18	6.18	6.18	6.18
898	NASDAQ	ORGS	Fri, Jul 15, 2016	5.40	5.40	5.40	5.40
897	NASDAQ	ORGS	Thu, Jul 14, 2016	4.20	5.40	4.20	5.40
896	NASDAQ	ORGS	Wed, Jul 13, 2016	5.40	5.40	5.40	5.40
895	NASDAQ	ORGS	Tue, Jul 12, 2016	4.20	5.40	4.20	5.40
894	NASDAQ	ORGS	Mon, Jul 11, 2016	5.40	5.40	5.40	5.40
893	NASDAQ	ORGS	Fri, Jul 8, 2016	5.40	5.40	5.40	5.40
892	NASDAQ	ORGS	Thu, Jul 7, 2016	5.28	5.40	5.28	5.40
891	NASDAQ	ORGS	Wed, Jul 6, 2016	5.40	5.40	4.20	5.40
890	NASDAQ	ORGS	Tue, Jul 5, 2016	3.84	5.39	3.84	5.39
889	NASDAQ	ORGS	Fri, Jul 1, 2016	5.40	5.40	5.40	5.40
888	NASDAQ	ORGS	Thu, Jun 30, 2016	3.96	5.40	3.96	5.40
887	NASDAQ	ORGS	Wed, Jun 29, 2016	4.56	5.40	4.56	5.40
886	NASDAQ	ORGS	Tue, Jun 28, 2016	4.56	4.68	4.52	4.68
885	NASDAQ	ORGS	Mon, Jun 27, 2016	4.68	4.68	4.56	4.68
884	NASDAQ	ORGS	Fri, Jun 24, 2016	4.56	4.68	4.56	4.56
883	NASDAQ	ORGS	Thu, Jun 23, 2016	4.16	4.56	4.16	4.56
882	NASDAQ	ORGS	Wed, Jun 22, 2016	3.84	4.20	3.84	4.20
881	NASDAQ	ORGS	Tue, Jun 21, 2016	4.20	4.20	4.20	4.20
880	NASDAQ	ORGS	Mon, Jun 20, 2016	4.20	4.20	4.20	4.20
879	NASDAQ	ORGS	Fri, Jun 17, 2016	4.80	4.80	3.84	4.20
878	NASDAQ	ORGS	Thu, Jun 16, 2016	4.56	4.56	4.56	4.56
877	NASDAQ	ORGS	Wed, Jun 15, 2016	3.84	4.56	3.84	4.56
876	NASDAQ	ORGS	Tue, Jun 14, 2016	4.80	4.80	3.84	4.80
875	NASDAQ	ORGS	Mon, Jun 13, 2016	3.75	5.28	3.40	4.80
874	NASDAQ	ORGS	Fri, Jun 10, 2016	4.80	4.80	3.40	3.40
873	NASDAQ	ORGS	Tue, Jun 7, 2016	3.90	5.28	3.90	5.28
872	NASDAQ	ORGS	Fri, Jun 3, 2016	3.91	5.40	3.91	5.40
871	NASDAQ	ORGS	Thu, Jun 2, 2016	4.61	5.40	4.56	5.40
870	NASDAQ	ORGS	Wed, Jun 1, 2016	4.32	4.56	4.32	4.56
869	NASDAQ	ORGS	Tue, May 31, 2016	4.56	4.56	4.20	4.20
868	NASDAQ	ORGS	Fri, May 27, 2016	4.32	4.56	4.32	4.56
867	NASDAQ	ORGS	Thu, May 26, 2016	4.56	4.56	4.56	4.56
866	NASDAQ	ORGS	Wed, May 25, 2016	4.32	4.56	4.32	4.56
865	NASDAQ	ORGS	Tue, May 24, 2016	4.80	4.80	4.44	4.44
864	NASDAQ	ORGS	Mon, May 23, 2016	4.20	4.80	4.20	4.80
863	NASDAQ	ORGS	Fri, May 20, 2016	4.32	4.32	4.32	4.32
862	NASDAQ	ORGS	Thu, May 19, 2016	4.32	4.32	4.32	4.32
861	NASDAQ	ORGS	Wed, May 18, 2016	4.32	4.32	4.32	4.32
860	NASDAQ	ORGS	Tue, May 17, 2016	3.79	4.32	3.74	4.32
859	NASDAQ	ORGS	Mon, May 16, 2016	4.20	4.20	4.08	4.08
858	NASDAQ	ORGS	Fri, May 13, 2016	4.25	4.32	3.96	3.96
857	NASDAQ	ORGS	Thu, May 12, 2016	3.73	4.32	3.72	4.32
856	NASDAQ	ORGS	Wed, May 11, 2016	4.62	4.62	4.62	4.62
855	NASDAQ	ORGS	Tue, May 10, 2016	4.62	4.62	4.62	4.62
854	NASDAQ	ORGS	Mon, May 9, 2016	3.48	4.62	3.48	4.62
853	NASDAQ	ORGS	Fri, May 6, 2016	4.32	4.32	4.32	4.32
852	NASDAQ	ORGS	Thu, May 5, 2016	3.60	4.32	3.60	4.32
851	NASDAQ	ORGS	Wed, May 4, 2016	4.32	4.32	3.84	3.84
850	NASDAQ	ORGS	Tue, May 3, 2016	4.32	4.32	4.32	4.32
849	NASDAQ	ORGS	Mon, May 2, 2016	3.60	4.32	3.30	4.32
848	NASDAQ	ORGS	Fri, Apr 29, 2016	3.36	3.36	3.36	3.36
847	NASDAQ	ORGS	Thu, Apr 28, 2016	3.36	3.36	3.36	3.36
846	NASDAQ	ORGS	Wed, Apr 27, 2016	3.36	3.36	3.36	3.36
845	NASDAQ	ORGS	Tue, Apr 26, 2016	3.36	3.36	3.36	3.36
844	NASDAQ	ORGS	Mon, Apr 25, 2016	3.48	3.48	3.00	3.36
843	NASDAQ	ORGS	Fri, Apr 22, 2016	3.72	3.72	3.48	3.60
842	NASDAQ	ORGS	Thu, Apr 21, 2016	3.96	3.96	3.96	3.96
841	NASDAQ	ORGS	Wed, Apr 20, 2016	3.60	3.96	3.60	3.96
840	NASDAQ	ORGS	Wed, Apr 13, 2016	3.72	3.72	3.60	3.60
839	NASDAQ	ORGS	Tue, Apr 12, 2016	3.60	3.60	3.60	3.60
838	NASDAQ	ORGS	Mon, Apr 11, 2016	4.19	4.56	3.96	4.56
837	NASDAQ	ORGS	Fri, Apr 8, 2016	4.19	4.19	4.19	4.19
836	NASDAQ	ORGS	Thu, Apr 7, 2016	4.19	4.19	3.00	3.00
835	NASDAQ	ORGS	Wed, Apr 6, 2016	3.96	3.96	3.96	3.96
834	NASDAQ	ORGS	Tue, Apr 5, 2016	3.96	3.96	3.60	3.96
833	NASDAQ	ORGS	Mon, Apr 4, 2016	0.00	0.00	0.00	3.60
832	NASDAQ	ORGS	Fri, Apr 1, 2016	3.46	3.60	3.46	3.60
831	NASDAQ	ORGS	Thu, Mar 31, 2016	3.46	3.46	3.46	3.46
830	NASDAQ	ORGS	Wed, Mar 30, 2016	0.00	0.00	0.00	3.00
829	NASDAQ	ORGS	Tue, Mar 29, 2016	3.00	3.00	3.00	3.00
828	NASDAQ	ORGS	Mon, Mar 28, 2016	3.00	3.00	3.00	3.00
827	NASDAQ	ORGS	Thu, Mar 24, 2016	2.94	2.94	2.94	2.94
826	NASDAQ	ORGS	Thu, Mar 17, 2016	2.94	3.28	2.94	3.28
825	NASDAQ	ORGS	Mon, Mar 7, 2016	3.96	3.96	3.48	3.48
824	NASDAQ	ORGS	Fri, Mar 4, 2016	3.48	4.66	3.48	3.72
823	NASDAQ	ORGS	Thu, Mar 3, 2016	3.60	3.72	3.59	3.72
822	NASDAQ	ORGS	Tue, Mar 1, 2016	4.00	4.00	3.54	3.54
821	NASDAQ	ORGS	Thu, Feb 25, 2016	3.96	3.96	3.96	3.96
820	NASDAQ	ORGS	Tue, Feb 23, 2016	3.96	3.96	3.96	3.96
819	NASDAQ	ORGS	Mon, Feb 22, 2016	3.84	3.84	3.84	3.84
818	NASDAQ	ORGS	Thu, Feb 18, 2016	4.20	4.20	3.92	4.20
817	NASDAQ	ORGS	Wed, Feb 17, 2016	3.92	3.92	3.84	3.84
816	NASDAQ	ORGS	Tue, Feb 9, 2016	3.96	3.96	3.84	3.84
815	NASDAQ	ORGS	Mon, Feb 8, 2016	4.20	4.20	4.20	4.20
814	NASDAQ	ORGS	Thu, Feb 4, 2016	4.08	4.08	4.08	4.08
813	NASDAQ	ORGS	Wed, Feb 3, 2016	4.20	4.21	4.20	4.20
812	NASDAQ	ORGS	Tue, Feb 2, 2016	4.14	4.14	4.08	4.08
811	NASDAQ	ORGS	Fri, Jan 29, 2016	4.32	4.32	3.96	3.96
810	NASDAQ	ORGS	Thu, Jan 28, 2016	3.96	3.96	3.96	3.96
809	NASDAQ	ORGS	Tue, Jan 26, 2016	3.78	3.79	3.78	3.78
808	NASDAQ	ORGS	Fri, Jan 22, 2016	3.96	3.96	3.60	3.96
807	NASDAQ	ORGS	Thu, Jan 21, 2016	3.96	3.96	3.96	3.96
806	NASDAQ	ORGS	Wed, Jan 20, 2016	4.20	4.20	4.08	4.20
805	NASDAQ	ORGS	Tue, Jan 19, 2016	4.66	4.66	4.66	4.66
804	NASDAQ	ORGS	Fri, Jan 15, 2016	3.96	3.96	3.96	3.96
803	NASDAQ	ORGS	Thu, Jan 14, 2016	4.50	4.50	3.36	4.18
802	NASDAQ	ORGS	Wed, Jan 13, 2016	3.72	4.50	3.72	4.50
801	NASDAQ	ORGS	Tue, Jan 12, 2016	3.84	4.20	3.60	3.72
800	NASDAQ	ORGS	Mon, Jan 11, 2016	3.84	3.84	3.83	3.83
799	NASDAQ	ORGS	Fri, Jan 8, 2016	3.72	3.72	3.72	3.72
798	NASDAQ	ORGS	Thu, Jan 7, 2016	3.96	3.96	3.60	3.60
797	NASDAQ	ORGS	Wed, Jan 6, 2016	4.32	4.32	4.20	4.20
796	NASDAQ	ORGS	Tue, Jan 5, 2016	4.56	4.56	4.32	4.32
795	NASDAQ	ORGS	Mon, Jan 4, 2016	4.08	4.09	3.89	3.89
794	NASDAQ	ORGS	Thu, Dec 31, 2015	3.85	3.85	3.60	3.84
793	NASDAQ	ORGS	Tue, Dec 29, 2015	3.84	3.84	3.84	3.84
792	NASDAQ	ORGS	Mon, Dec 28, 2015	4.54	4.92	3.98	3.98
791	NASDAQ	ORGS	Thu, Dec 24, 2015	4.61	4.68	4.20	4.68
790	NASDAQ	ORGS	Wed, Dec 23, 2015	4.14	4.20	3.60	4.20
789	NASDAQ	ORGS	Fri, Dec 18, 2015	3.60	4.08	3.60	4.08
788	NASDAQ	ORGS	Thu, Dec 17, 2015	4.56	4.56	4.56	4.56
787	NASDAQ	ORGS	Wed, Dec 16, 2015	3.70	4.56	3.70	4.56
786	NASDAQ	ORGS	Tue, Dec 15, 2015	4.56	4.56	3.60	3.60
785	NASDAQ	ORGS	Mon, Dec 14, 2015	4.68	4.68	4.67	4.67
784	NASDAQ	ORGS	Fri, Dec 11, 2015	3.24	4.68	3.24	4.68
783	NASDAQ	ORGS	Thu, Dec 10, 2015	3.24	3.24	3.24	3.24
782	NASDAQ	ORGS	Wed, Dec 9, 2015	3.13	3.60	3.13	3.60
781	NASDAQ	ORGS	Tue, Dec 8, 2015	3.60	3.60	3.60	3.60
780	NASDAQ	ORGS	Mon, Dec 7, 2015	3.96	4.20	3.60	3.60
779	NASDAQ	ORGS	Thu, Dec 3, 2015	3.96	3.96	3.96	3.96
778	NASDAQ	ORGS	Wed, Dec 2, 2015	4.32	4.32	4.20	4.20
777	NASDAQ	ORGS	Tue, Dec 1, 2015	4.28	4.32	4.28	4.32
776	NASDAQ	ORGS	Mon, Nov 30, 2015	4.02	4.02	3.62	3.96
775	NASDAQ	ORGS	Fri, Nov 27, 2015	4.68	4.68	4.68	4.68
774	NASDAQ	ORGS	Mon, Nov 23, 2015	4.68	4.68	4.68	4.68
773	NASDAQ	ORGS	Thu, Nov 19, 2015	4.02	4.02	4.02	4.02
772	NASDAQ	ORGS	Wed, Nov 18, 2015	4.08	4.08	4.08	4.08
771	NASDAQ	ORGS	Tue, Nov 17, 2015	4.08	4.08	4.08	4.08
770	NASDAQ	ORGS	Mon, Nov 16, 2015	3.84	4.20	3.36	4.08
769	NASDAQ	ORGS	Thu, Nov 12, 2015	3.75	3.96	3.59	3.60
768	NASDAQ	ORGS	Tue, Nov 10, 2015	4.20	4.23	3.76	3.76
767	NASDAQ	ORGS	Mon, Nov 9, 2015	4.80	4.81	3.73	3.75
766	NASDAQ	ORGS	Thu, Nov 5, 2015	5.17	5.17	5.17	5.17
765	NASDAQ	ORGS	Wed, Nov 4, 2015	4.80	4.80	4.80	4.80
764	NASDAQ	ORGS	Tue, Nov 3, 2015	5.17	5.17	5.17	5.17
763	NASDAQ	ORGS	Mon, Nov 2, 2015	5.17	5.17	5.17	5.17
762	NASDAQ	ORGS	Tue, Oct 27, 2015	4.80	4.80	4.80	4.80
761	NASDAQ	ORGS	Mon, Oct 26, 2015	5.16	5.16	4.92	4.92
760	NASDAQ	ORGS	Fri, Oct 23, 2015	4.92	4.92	4.57	4.57
759	NASDAQ	ORGS	Thu, Oct 22, 2015	4.97	5.02	4.92	4.92
758	NASDAQ	ORGS	Wed, Oct 21, 2015	4.92	4.92	4.92	4.92
757	NASDAQ	ORGS	Tue, Oct 20, 2015	4.80	5.04	4.80	5.04
756	NASDAQ	ORGS	Mon, Oct 19, 2015	4.68	4.80	4.68	4.80
755	NASDAQ	ORGS	Fri, Oct 16, 2015	4.56	5.10	4.56	5.09
754	NASDAQ	ORGS	Tue, Oct 13, 2015	5.10	5.10	5.10	5.10
753	NASDAQ	ORGS	Mon, Oct 12, 2015	4.80	5.58	3.97	4.56
752	NASDAQ	ORGS	Thu, Oct 8, 2015	4.68	4.80	4.63	4.80
751	NASDAQ	ORGS	Wed, Oct 7, 2015	4.32	4.32	4.32	4.32
750	NASDAQ	ORGS	Tue, Oct 6, 2015	4.80	4.80	4.80	4.80
749	NASDAQ	ORGS	Fri, Oct 2, 2015	5.04	5.04	4.32	4.32
748	NASDAQ	ORGS	Thu, Oct 1, 2015	4.32	4.44	4.32	4.44
747	NASDAQ	ORGS	Wed, Sep 30, 2015	4.20	4.80	4.00	4.08
746	NASDAQ	ORGS	Tue, Sep 29, 2015	4.20	4.56	4.20	4.56
745	NASDAQ	ORGS	Mon, Sep 28, 2015	4.20	4.20	4.20	4.20
744	NASDAQ	ORGS	Fri, Sep 25, 2015	4.38	4.38	4.32	4.32
743	NASDAQ	ORGS	Thu, Sep 24, 2015	4.58	4.58	4.56	4.56
742	NASDAQ	ORGS	Wed, Sep 23, 2015	4.58	4.78	4.58	4.58
741	NASDAQ	ORGS	Tue, Sep 22, 2015	4.33	5.04	4.33	5.04
740	NASDAQ	ORGS	Fri, Sep 18, 2015	5.52	5.88	4.80	5.40
739	NASDAQ	ORGS	Thu, Sep 17, 2015	5.76	5.76	5.76	5.76
738	NASDAQ	ORGS	Wed, Sep 16, 2015	5.52	5.76	5.52	5.76
737	NASDAQ	ORGS	Tue, Sep 15, 2015	5.40	5.40	4.80	5.40
736	NASDAQ	ORGS	Fri, Sep 11, 2015	5.40	5.52	5.40	5.52
735	NASDAQ	ORGS	Thu, Sep 10, 2015	5.64	5.64	5.40	5.52
734	NASDAQ	ORGS	Wed, Sep 9, 2015	5.64	5.64	5.28	5.64
733	NASDAQ	ORGS	Tue, Sep 8, 2015	4.80	5.40	4.80	5.40
732	NASDAQ	ORGS	Fri, Sep 4, 2015	3.84	6.12	3.84	5.40
731	NASDAQ	ORGS	Thu, Sep 3, 2015	4.44	4.68	3.60	3.84
730	NASDAQ	ORGS	Wed, Sep 2, 2015	4.44	4.44	3.65	4.44
729	NASDAQ	ORGS	Tue, Sep 1, 2015	4.32	4.92	4.32	4.32
728	NASDAQ	ORGS	Mon, Aug 31, 2015	4.80	4.80	4.79	4.80
727	NASDAQ	ORGS	Fri, Aug 28, 2015	5.04	5.04	5.04	5.04
726	NASDAQ	ORGS	Mon, Aug 24, 2015	4.80	5.04	4.80	5.04
725	NASDAQ	ORGS	Mon, Aug 17, 2015	5.66	5.88	5.66	5.88
724	NASDAQ	ORGS	Wed, Aug 12, 2015	5.76	5.76	5.76	5.76
723	NASDAQ	ORGS	Tue, Aug 11, 2015	5.04	5.76	5.04	5.76
722	NASDAQ	ORGS	Mon, Aug 10, 2015	5.88	6.00	5.88	6.00
721	NASDAQ	ORGS	Fri, Aug 7, 2015	5.88	5.88	5.88	5.88
720	NASDAQ	ORGS	Thu, Aug 6, 2015	6.00	6.00	4.80	5.88
719	NASDAQ	ORGS	Wed, Aug 5, 2015	4.80	4.80	4.56	4.80
718	NASDAQ	ORGS	Tue, Aug 4, 2015	4.20	4.20	4.20	4.20
717	NASDAQ	ORGS	Mon, Aug 3, 2015	3.60	4.20	3.60	3.90
716	NASDAQ	ORGS	Fri, Jul 31, 2015	3.73	4.32	3.73	4.20
715	NASDAQ	ORGS	Thu, Jul 30, 2015	4.56	4.80	4.20	4.32
714	NASDAQ	ORGS	Wed, Jul 29, 2015	3.96	4.72	3.73	4.20
713	NASDAQ	ORGS	Tue, Jul 28, 2015	4.80	4.80	3.97	3.97
712	NASDAQ	ORGS	Mon, Jul 27, 2015	5.13	5.21	4.44	5.21
711	NASDAQ	ORGS	Thu, Jul 23, 2015	5.21	5.21	5.21	5.21
710	NASDAQ	ORGS	Wed, Jul 22, 2015	5.22	5.22	3.73	5.22
709	NASDAQ	ORGS	Tue, Jul 21, 2015	4.44	4.44	4.44	4.44
708	NASDAQ	ORGS	Mon, Jul 20, 2015	5.28	5.28	5.28	5.28
707	NASDAQ	ORGS	Thu, Jul 16, 2015	5.22	5.22	5.21	5.21
706	NASDAQ	ORGS	Wed, Jul 15, 2015	5.32	5.40	4.68	5.22
705	NASDAQ	ORGS	Mon, Jul 13, 2015	5.45	5.45	5.40	5.40
704	NASDAQ	ORGS	Fri, Jul 10, 2015	5.16	5.99	4.68	5.99
703	NASDAQ	ORGS	Thu, Jul 9, 2015	5.89	5.89	4.92	5.16
702	NASDAQ	ORGS	Tue, Jul 7, 2015	5.40	5.40	5.28	5.28
701	NASDAQ	ORGS	Mon, Jul 6, 2015	5.40	6.00	5.28	6.00
700	NASDAQ	ORGS	Thu, Jul 2, 2015	5.64	6.00	5.16	6.00
699	NASDAQ	ORGS	Wed, Jul 1, 2015	5.64	6.00	5.64	6.00
698	NASDAQ	ORGS	Tue, Jun 30, 2015	6.00	6.00	5.40	6.00
697	NASDAQ	ORGS	Mon, Jun 29, 2015	6.12	6.12	6.12	6.12
696	NASDAQ	ORGS	Fri, Jun 26, 2015	5.64	5.64	5.64	5.64
695	NASDAQ	ORGS	Thu, Jun 25, 2015	5.76	6.24	5.76	5.76
694	NASDAQ	ORGS	Wed, Jun 24, 2015	6.24	6.24	6.24	6.24
693	NASDAQ	ORGS	Tue, Jun 23, 2015	5.16	6.24	5.16	6.24
692	NASDAQ	ORGS	Mon, Jun 22, 2015	5.64	5.64	5.64	5.64
691	NASDAQ	ORGS	Fri, Jun 19, 2015	5.70	5.70	5.54	5.64
690	NASDAQ	ORGS	Thu, Jun 18, 2015	5.70	6.42	5.70	6.36
689	NASDAQ	ORGS	Wed, Jun 17, 2015	6.42	6.60	6.42	6.60
688	NASDAQ	ORGS	Mon, Jun 15, 2015	5.88	6.01	5.76	6.01
687	NASDAQ	ORGS	Fri, Jun 12, 2015	6.00	6.34	5.76	6.24
686	NASDAQ	ORGS	Wed, Jun 10, 2015	6.32	6.48	6.32	6.48
685	NASDAQ	ORGS	Tue, Jun 9, 2015	6.47	6.48	5.70	6.48
684	NASDAQ	ORGS	Mon, Jun 8, 2015	6.00	6.48	6.00	6.48
683	NASDAQ	ORGS	Fri, Jun 5, 2015	5.99	6.48	5.70	6.48
682	NASDAQ	ORGS	Thu, Jun 4, 2015	6.12	6.12	5.99	6.00
681	NASDAQ	ORGS	Wed, Jun 3, 2015	6.60	6.60	5.65	6.48
680	NASDAQ	ORGS	Mon, Jun 1, 2015	6.00	6.60	6.00	6.38
679	NASDAQ	ORGS	Fri, May 29, 2015	6.00	6.00	6.00	6.00
678	NASDAQ	ORGS	Thu, May 28, 2015	6.12	6.12	6.12	6.12
677	NASDAQ	ORGS	Wed, May 27, 2015	6.12	6.12	6.12	6.12
676	NASDAQ	ORGS	Tue, May 26, 2015	6.50	6.50	5.64	6.12
675	NASDAQ	ORGS	Thu, May 21, 2015	6.12	6.72	6.12	6.72
674	NASDAQ	ORGS	Wed, May 20, 2015	5.64	6.72	5.64	6.72
673	NASDAQ	ORGS	Tue, May 19, 2015	5.65	6.72	5.64	6.72
672	NASDAQ	ORGS	Mon, May 18, 2015	4.92	6.72	4.92	6.72
671	NASDAQ	ORGS	Fri, May 15, 2015	6.60	7.07	6.00	7.07
670	NASDAQ	ORGS	Thu, May 14, 2015	4.92	7.08	4.92	7.08
669	NASDAQ	ORGS	Wed, May 13, 2015	7.08	7.08	7.08	7.08
668	NASDAQ	ORGS	Tue, May 12, 2015	7.32	7.32	6.13	7.08
667	NASDAQ	ORGS	Mon, May 11, 2015	6.36	7.44	6.36	6.60
666	NASDAQ	ORGS	Fri, May 8, 2015	6.36	6.36	4.92	6.17
665	NASDAQ	ORGS	Fri, May 1, 2015	7.56	7.56	6.24	6.24
664	NASDAQ	ORGS	Wed, Apr 29, 2015	7.32	7.32	7.32	7.32
663	NASDAQ	ORGS	Tue, Apr 28, 2015	7.56	7.56	7.56	7.56
662	NASDAQ	ORGS	Mon, Apr 27, 2015	7.20	7.20	7.20	7.20
661	NASDAQ	ORGS	Thu, Apr 23, 2015	7.32	7.32	7.32	7.32
660	NASDAQ	ORGS	Wed, Apr 22, 2015	7.19	7.44	7.19	7.44
659	NASDAQ	ORGS	Tue, Apr 21, 2015	7.55	7.55	6.42	7.20
658	NASDAQ	ORGS	Fri, Apr 17, 2015	7.56	7.56	7.55	7.55
657	NASDAQ	ORGS	Thu, Apr 16, 2015	6.42	7.32	6.42	7.32
656	NASDAQ	ORGS	Wed, Apr 15, 2015	7.44	7.56	7.23	7.55
655	NASDAQ	ORGS	Thu, Apr 9, 2015	7.80	7.80	7.80	7.80
654	NASDAQ	ORGS	Wed, Apr 8, 2015	7.68	7.80	6.48	7.08
653	NASDAQ	ORGS	Tue, Apr 7, 2015	7.56	7.56	7.56	7.56
652	NASDAQ	ORGS	Mon, Apr 6, 2015	7.44	7.45	7.44	7.45
651	NASDAQ	ORGS	Thu, Apr 2, 2015	7.32	7.44	7.32	7.44
650	NASDAQ	ORGS	Wed, Apr 1, 2015	7.02	7.32	7.02	7.32
649	NASDAQ	ORGS	Tue, Mar 31, 2015	7.07	7.07	7.07	7.07
648	NASDAQ	ORGS	Fri, Mar 27, 2015	6.60	7.19	6.60	7.19
647	NASDAQ	ORGS	Thu, Mar 26, 2015	6.89	6.89	6.89	6.89
646	NASDAQ	ORGS	Wed, Mar 25, 2015	6.54	6.54	6.12	6.54
645	NASDAQ	ORGS	Tue, Mar 24, 2015	6.13	6.13	6.13	6.13
644	NASDAQ	ORGS	Mon, Mar 23, 2015	6.48	6.54	6.12	6.54
643	NASDAQ	ORGS	Fri, Mar 20, 2015	6.48	7.06	6.48	6.95
642	NASDAQ	ORGS	Thu, Mar 19, 2015	7.20	7.20	7.18	7.18
641	NASDAQ	ORGS	Wed, Mar 18, 2015	7.20	7.20	7.20	7.20
640	NASDAQ	ORGS	Tue, Mar 17, 2015	7.20	7.20	6.40	7.20
639	NASDAQ	ORGS	Mon, Mar 16, 2015	8.40	8.40	7.56	7.56
638	NASDAQ	ORGS	Fri, Mar 13, 2015	7.68	7.68	7.21	7.68
637	NASDAQ	ORGS	Thu, Mar 12, 2015	8.64	8.64	7.92	8.40
636	NASDAQ	ORGS	Wed, Mar 11, 2015	8.16	8.74	7.92	8.74
635	NASDAQ	ORGS	Tue, Mar 10, 2015	7.80	8.16	7.80	8.16
634	NASDAQ	ORGS	Mon, Mar 9, 2015	0.00	0.00	0.00	7.68
633	NASDAQ	ORGS	Fri, Mar 6, 2015	7.83	7.95	7.68	7.68
632	NASDAQ	ORGS	Tue, Mar 3, 2015	7.56	7.56	6.60	7.37
631	NASDAQ	ORGS	Mon, Mar 2, 2015	7.32	7.80	7.32	7.68
630	NASDAQ	ORGS	Fri, Feb 27, 2015	7.80	7.80	7.20	7.20
629	NASDAQ	ORGS	Thu, Feb 26, 2015	8.28	8.28	8.04	8.04
628	NASDAQ	ORGS	Tue, Feb 24, 2015	8.16	8.16	8.16	8.16
627	NASDAQ	ORGS	Mon, Feb 23, 2015	8.28	8.40	8.28	8.28
626	NASDAQ	ORGS	Fri, Feb 20, 2015	8.40	8.40	8.28	8.28
625	NASDAQ	ORGS	Thu, Feb 19, 2015	8.88	8.88	7.56	7.56
624	NASDAQ	ORGS	Wed, Feb 18, 2015	7.79	7.80	7.79	7.80
623	NASDAQ	ORGS	Tue, Feb 17, 2015	7.20	7.46	6.60	7.46
622	NASDAQ	ORGS	Fri, Feb 13, 2015	7.08	7.08	7.08	7.08
621	NASDAQ	ORGS	Thu, Feb 12, 2015	7.08	7.08	7.08	7.08
620	NASDAQ	ORGS	Wed, Feb 11, 2015	7.20	7.20	6.60	7.08
619	NASDAQ	ORGS	Tue, Feb 10, 2015	7.09	7.44	6.00	7.20
618	NASDAQ	ORGS	Mon, Feb 9, 2015	7.80	7.80	7.80	7.80
617	NASDAQ	ORGS	Fri, Feb 6, 2015	7.67	7.80	7.67	7.80
616	NASDAQ	ORGS	Thu, Feb 5, 2015	6.60	6.60	6.60	6.60
615	NASDAQ	ORGS	Wed, Feb 4, 2015	6.36	6.36	6.36	6.36
614	NASDAQ	ORGS	Tue, Feb 3, 2015	7.98	8.34	6.36	6.36
613	NASDAQ	ORGS	Mon, Feb 2, 2015	9.00	9.00	7.56	7.80
612	NASDAQ	ORGS	Fri, Jan 30, 2015	6.60	7.80	6.13	7.68
611	NASDAQ	ORGS	Thu, Jan 29, 2015	5.40	6.60	5.40	6.60
610	NASDAQ	ORGS	Wed, Jan 28, 2015	6.18	6.60	5.40	5.40
609	NASDAQ	ORGS	Tue, Jan 27, 2015	5.88	6.18	5.40	6.18
608	NASDAQ	ORGS	Mon, Jan 26, 2015	5.64	5.88	5.10	5.88
607	NASDAQ	ORGS	Fri, Jan 23, 2015	5.88	5.88	5.88	5.88
606	NASDAQ	ORGS	Thu, Jan 22, 2015	5.40	5.88	5.40	5.88
605	NASDAQ	ORGS	Wed, Jan 21, 2015	4.80	5.88	4.80	5.40
604	NASDAQ	ORGS	Tue, Jan 20, 2015	4.80	5.88	4.80	5.39
603	NASDAQ	ORGS	Fri, Jan 16, 2015	6.71	6.75	5.40	6.00
602	NASDAQ	ORGS	Wed, Jan 14, 2015	6.71	6.71	6.71	6.71
601	NASDAQ	ORGS	Tue, Jan 13, 2015	5.04	6.84	4.55	4.55
600	NASDAQ	ORGS	Mon, Jan 12, 2015	5.43	7.20	5.43	6.84
599	NASDAQ	ORGS	Fri, Jan 9, 2015	6.30	6.66	6.30	6.49
598	NASDAQ	ORGS	Thu, Jan 8, 2015	7.50	7.50	7.32	7.32
597	NASDAQ	ORGS	Tue, Jan 6, 2015	6.30	7.20	6.30	7.20
596	NASDAQ	ORGS	Mon, Jan 5, 2015	6.03	6.06	5.40	6.06
595	NASDAQ	ORGS	Wed, Dec 31, 2014	5.76	6.96	5.64	6.96
594	NASDAQ	ORGS	Tue, Dec 30, 2014	5.76	5.76	5.52	5.71
593	NASDAQ	ORGS	Mon, Dec 29, 2014	6.21	6.21	5.64	5.64
592	NASDAQ	ORGS	Fri, Dec 26, 2014	6.35	6.35	6.35	6.35
591	NASDAQ	ORGS	Wed, Dec 24, 2014	5.52	6.41	5.52	6.41
590	NASDAQ	ORGS	Tue, Dec 23, 2014	7.20	7.20	5.52	5.52
589	NASDAQ	ORGS	Fri, Dec 19, 2014	6.42	6.74	4.92	6.60
588	NASDAQ	ORGS	Thu, Dec 18, 2014	6.60	7.20	6.60	7.20
587	NASDAQ	ORGS	Wed, Dec 17, 2014	6.60	7.20	6.60	6.60
586	NASDAQ	ORGS	Tue, Dec 16, 2014	7.20	7.20	6.60	7.08
585	NASDAQ	ORGS	Mon, Dec 15, 2014	7.56	7.56	6.60	7.20
584	NASDAQ	ORGS	Fri, Dec 12, 2014	7.32	8.04	6.60	7.56
583	NASDAQ	ORGS	Thu, Dec 11, 2014	7.80	8.40	7.80	7.80
582	NASDAQ	ORGS	Wed, Dec 10, 2014	7.80	8.40	7.80	7.80
581	NASDAQ	ORGS	Tue, Dec 9, 2014	7.20	7.20	6.60	6.60
580	NASDAQ	ORGS	Mon, Dec 8, 2014	6.85	7.56	6.60	6.60
579	NASDAQ	ORGS	Fri, Dec 5, 2014	7.20	7.20	7.20	7.20
578	NASDAQ	ORGS	Wed, Dec 3, 2014	7.20	7.20	7.20	7.20
577	NASDAQ	ORGS	Mon, Dec 1, 2014	7.80	7.80	7.13	7.13
576	NASDAQ	ORGS	Fri, Nov 28, 2014	7.92	7.92	7.80	7.80
575	NASDAQ	ORGS	Wed, Nov 26, 2014	7.80	8.28	7.80	8.28
574	NASDAQ	ORGS	Tue, Nov 25, 2014	7.68	7.68	6.85	7.51
573	NASDAQ	ORGS	Mon, Nov 24, 2014	6.60	8.40	6.60	8.40
572	NASDAQ	ORGS	Fri, Nov 21, 2014	6.60	6.60	6.60	6.60
571	NASDAQ	ORGS	Tue, Nov 18, 2014	6.56	6.56	6.56	6.56
570	NASDAQ	ORGS	Mon, Nov 17, 2014	6.48	8.02	6.48	6.48
569	NASDAQ	ORGS	Fri, Nov 14, 2014	6.60	7.20	6.36	7.20
568	NASDAQ	ORGS	Thu, Nov 13, 2014	7.94	7.94	7.94	7.92
567	NASDAQ	ORGS	Wed, Nov 12, 2014	7.94	7.94	7.94	7.94
566	NASDAQ	ORGS	Tue, Nov 11, 2014	6.12	7.94	6.12	6.12
565	NASDAQ	ORGS	Mon, Nov 10, 2014	6.30	6.60	6.30	6.60
564	NASDAQ	ORGS	Fri, Nov 7, 2014	6.60	6.60	6.00	6.48
563	NASDAQ	ORGS	Wed, Nov 5, 2014	6.60	6.60	6.30	6.30
562	NASDAQ	ORGS	Tue, Nov 4, 2014	7.20	7.20	7.08	7.08
561	NASDAQ	ORGS	Mon, Nov 3, 2014	8.35	8.35	7.20	7.20
560	NASDAQ	ORGS	Fri, Oct 31, 2014	7.20	7.20	6.96	7.08
559	NASDAQ	ORGS	Thu, Oct 30, 2014	6.60	7.20	6.30	7.20
558	NASDAQ	ORGS	Tue, Oct 28, 2014	7.80	7.80	7.20	7.20
557	NASDAQ	ORGS	Mon, Oct 27, 2014	7.80	7.80	7.80	7.80
556	NASDAQ	ORGS	Fri, Oct 24, 2014	7.20	7.20	7.20	7.20
555	NASDAQ	ORGS	Thu, Oct 23, 2014	7.20	7.20	6.60	7.16
554	NASDAQ	ORGS	Tue, Oct 21, 2014	6.00	7.44	6.00	7.44
553	NASDAQ	ORGS	Mon, Oct 20, 2014	7.20	7.20	7.20	7.20
552	NASDAQ	ORGS	Fri, Oct 17, 2014	6.00	7.20	6.00	7.20
551	NASDAQ	ORGS	Thu, Oct 16, 2014	7.80	7.80	7.80	7.80
550	NASDAQ	ORGS	Wed, Oct 15, 2014	6.00	7.80	6.00	7.80
549	NASDAQ	ORGS	Tue, Oct 14, 2014	6.00	6.60	6.00	6.60
548	NASDAQ	ORGS	Fri, Oct 10, 2014	6.00	6.48	6.00	6.48
547	NASDAQ	ORGS	Thu, Oct 9, 2014	6.48	6.48	6.48	6.48
546	NASDAQ	ORGS	Wed, Oct 8, 2014	5.52	6.48	5.52	6.48
545	NASDAQ	ORGS	Tue, Oct 7, 2014	6.12	6.48	6.12	6.48
544	NASDAQ	ORGS	Fri, Oct 3, 2014	5.52	6.00	4.68	6.00
543	NASDAQ	ORGS	Wed, Oct 1, 2014	5.52	6.48	5.52	6.36
542	NASDAQ	ORGS	Tue, Sep 30, 2014	5.76	6.48	5.76	6.48
541	NASDAQ	ORGS	Mon, Sep 29, 2014	6.00	6.48	5.76	5.76
540	NASDAQ	ORGS	Fri, Sep 26, 2014	6.00	6.60	6.00	6.60
539	NASDAQ	ORGS	Thu, Sep 25, 2014	6.36	6.36	6.36	6.36
538	NASDAQ	ORGS	Wed, Sep 24, 2014	6.60	6.60	6.36	6.36
537	NASDAQ	ORGS	Mon, Sep 22, 2014	6.48	7.80	6.48	7.80
536	NASDAQ	ORGS	Fri, Sep 19, 2014	7.20	7.20	6.96	6.96
535	NASDAQ	ORGS	Thu, Sep 18, 2014	7.20	8.22	7.20	8.22
534	NASDAQ	ORGS	Wed, Sep 17, 2014	7.80	8.28	7.68	8.16
533	NASDAQ	ORGS	Tue, Sep 16, 2014	8.40	8.40	8.40	8.40
532	NASDAQ	ORGS	Mon, Sep 15, 2014	8.40	8.88	8.40	8.88
531	NASDAQ	ORGS	Fri, Sep 12, 2014	9.00	9.00	8.40	9.00
530	NASDAQ	ORGS	Thu, Sep 11, 2014	6.24	8.40	6.24	7.20
529	NASDAQ	ORGS	Wed, Sep 10, 2014	7.80	8.40	7.80	8.40
528	NASDAQ	ORGS	Tue, Sep 9, 2014	7.80	7.81	7.80	7.80
527	NASDAQ	ORGS	Mon, Sep 8, 2014	7.80	9.00	7.80	7.80
526	NASDAQ	ORGS	Fri, Sep 5, 2014	6.48	9.00	6.48	7.80
525	NASDAQ	ORGS	Thu, Sep 4, 2014	7.68	7.68	7.68	7.68
524	NASDAQ	ORGS	Fri, Aug 29, 2014	11.40	11.40	9.84	10.80
523	NASDAQ	ORGS	Thu, Aug 28, 2014	10.20	12.00	10.13	11.40
522	NASDAQ	ORGS	Wed, Aug 27, 2014	9.60	9.84	9.60	9.84
521	NASDAQ	ORGS	Tue, Aug 26, 2014	7.56	10.80	7.56	9.97
520	NASDAQ	ORGS	Mon, Aug 25, 2014	6.62	7.56	6.62	7.56
519	NASDAQ	ORGS	Fri, Aug 22, 2014	7.20	7.56	7.20	7.56
518	NASDAQ	ORGS	Thu, Aug 21, 2014	6.51	7.56	6.51	7.56
517	NASDAQ	ORGS	Wed, Aug 20, 2014	6.51	6.51	6.51	6.51
516	NASDAQ	ORGS	Mon, Aug 18, 2014	7.56	7.56	6.17	7.56
515	NASDAQ	ORGS	Thu, Aug 14, 2014	6.12	7.56	6.12	7.56
514	NASDAQ	ORGS	Tue, Aug 12, 2014	7.20	7.20	7.20	7.20
513	NASDAQ	ORGS	Mon, Aug 11, 2014	7.20	7.20	7.20	7.20
512	NASDAQ	ORGS	Fri, Aug 8, 2014	7.50	7.56	7.20	7.20
511	NASDAQ	ORGS	Thu, Aug 7, 2014	6.28	7.50	6.00	7.20
510	NASDAQ	ORGS	Wed, Aug 6, 2014	6.12	7.50	6.00	6.96
509	NASDAQ	ORGS	Tue, Aug 5, 2014	6.12	7.50	6.12	7.50
508	NASDAQ	ORGS	Mon, Aug 4, 2014	6.12	6.12	6.12	6.12
507	NASDAQ	ORGS	Thu, Jul 31, 2014	6.36	6.36	6.36	6.36
506	NASDAQ	ORGS	Wed, Jul 30, 2014	6.00	6.36	5.52	6.36
505	NASDAQ	ORGS	Tue, Jul 29, 2014	6.00	6.60	6.00	6.36
504	NASDAQ	ORGS	Mon, Jul 28, 2014	6.60	6.60	6.60	6.60
503	NASDAQ	ORGS	Fri, Jul 25, 2014	6.24	6.24	6.24	6.24
502	NASDAQ	ORGS	Mon, Jul 21, 2014	6.00	6.00	6.00	6.00
501	NASDAQ	ORGS	Fri, Jul 18, 2014	6.00	6.00	6.00	6.00
500	NASDAQ	ORGS	Wed, Jul 16, 2014	6.00	6.24	6.00	6.00
499	NASDAQ	ORGS	Tue, Jul 15, 2014	5.46	5.46	5.46	5.46
498	NASDAQ	ORGS	Fri, Jul 11, 2014	5.52	6.00	5.15	6.00
497	NASDAQ	ORGS	Thu, Jul 10, 2014	5.40	6.24	5.40	6.24
496	NASDAQ	ORGS	Tue, Jul 8, 2014	6.00	6.00	6.00	6.00
495	NASDAQ	ORGS	Mon, Jul 7, 2014	6.00	6.00	6.00	6.00
494	NASDAQ	ORGS	Thu, Jul 3, 2014	5.40	6.24	5.40	6.24
493	NASDAQ	ORGS	Tue, Jul 1, 2014	6.60	6.60	6.00	6.24
492	NASDAQ	ORGS	Mon, Jun 30, 2014	6.00	6.00	6.00	6.00
491	NASDAQ	ORGS	Fri, Jun 27, 2014	6.00	6.00	4.80	4.80
490	NASDAQ	ORGS	Tue, Jun 24, 2014	4.02	5.34	4.02	5.34
489	NASDAQ	ORGS	Mon, Jun 23, 2014	4.10	5.34	4.10	5.34
488	NASDAQ	ORGS	Wed, Jun 18, 2014	4.92	5.34	4.56	5.34
487	NASDAQ	ORGS	Mon, Jun 16, 2014	5.22	5.22	5.04	5.04
486	NASDAQ	ORGS	Thu, Jun 12, 2014	5.04	5.04	5.04	5.04
485	NASDAQ	ORGS	Wed, Jun 11, 2014	5.22	5.22	5.04	5.22
484	NASDAQ	ORGS	Tue, Jun 10, 2014	5.22	5.22	4.92	5.22
483	NASDAQ	ORGS	Mon, Jun 9, 2014	5.22	6.00	5.22	6.00
482	NASDAQ	ORGS	Thu, Jun 5, 2014	5.22	6.00	5.22	6.00
481	NASDAQ	ORGS	Wed, Jun 4, 2014	5.46	6.00	5.46	6.00
480	NASDAQ	ORGS	Tue, Jun 3, 2014	5.46	6.00	5.46	6.00
479	NASDAQ	ORGS	Mon, Jun 2, 2014	6.00	6.00	6.00	6.00
478	NASDAQ	ORGS	Thu, May 29, 2014	6.00	6.00	6.00	6.00
477	NASDAQ	ORGS	Wed, May 28, 2014	5.46	6.00	5.46	6.00
476	NASDAQ	ORGS	Fri, May 23, 2014	6.00	6.00	5.46	6.00
475	NASDAQ	ORGS	Mon, May 19, 2014	5.46	6.24	5.46	6.24
474	NASDAQ	ORGS	Fri, May 16, 2014	5.46	6.12	5.46	6.12
473	NASDAQ	ORGS	Wed, May 14, 2014	5.22	6.24	5.22	6.00
472	NASDAQ	ORGS	Tue, May 13, 2014	5.40	6.12	5.40	6.12
471	NASDAQ	ORGS	Mon, May 12, 2014	5.22	6.24	5.22	6.24
470	NASDAQ	ORGS	Fri, May 9, 2014	5.22	6.24	5.22	6.00
469	NASDAQ	ORGS	Thu, May 8, 2014	5.22	6.24	5.22	5.64
468	NASDAQ	ORGS	Wed, May 7, 2014	5.22	6.24	5.22	6.24
467	NASDAQ	ORGS	Tue, May 6, 2014	5.22	6.24	5.22	6.24
466	NASDAQ	ORGS	Mon, May 5, 2014	6.36	6.36	6.24	6.24
465	NASDAQ	ORGS	Thu, May 1, 2014	6.36	6.36	6.36	6.36
464	NASDAQ	ORGS	Tue, Apr 29, 2014	6.24	6.36	6.24	6.36
463	NASDAQ	ORGS	Mon, Apr 28, 2014	5.53	5.88	5.53	5.88
462	NASDAQ	ORGS	Fri, Apr 25, 2014	5.82	6.36	5.82	6.36
461	NASDAQ	ORGS	Mon, Apr 21, 2014	5.88	5.88	5.88	5.88
460	NASDAQ	ORGS	Thu, Apr 17, 2014	5.88	5.88	5.88	5.88
459	NASDAQ	ORGS	Wed, Apr 16, 2014	6.00	6.00	5.91	6.00
458	NASDAQ	ORGS	Tue, Apr 15, 2014	5.53	6.60	5.53	5.94
457	NASDAQ	ORGS	Mon, Apr 14, 2014	5.88	5.88	5.88	5.88
456	NASDAQ	ORGS	Fri, Apr 11, 2014	7.20	7.20	7.20	7.20
455	NASDAQ	ORGS	Thu, Apr 10, 2014	5.76	5.76	5.76	5.76
454	NASDAQ	ORGS	Wed, Apr 9, 2014	6.00	6.00	6.00	6.00
453	NASDAQ	ORGS	Mon, Apr 7, 2014	5.76	5.93	5.76	5.93
452	NASDAQ	ORGS	Fri, Apr 4, 2014	6.00	6.00	6.00	6.00
451	NASDAQ	ORGS	Thu, Apr 3, 2014	6.06	6.06	6.06	6.06
450	NASDAQ	ORGS	Wed, Apr 2, 2014	5.76	5.94	5.76	5.94
449	NASDAQ	ORGS	Tue, Apr 1, 2014	5.52	5.52	5.52	5.52
448	NASDAQ	ORGS	Mon, Mar 31, 2014	6.84	6.84	6.84	6.84
447	NASDAQ	ORGS	Fri, Mar 28, 2014	6.48	6.48	6.48	6.48
446	NASDAQ	ORGS	Fri, Mar 21, 2014	6.48	6.48	6.48	6.48
445	NASDAQ	ORGS	Thu, Mar 20, 2014	6.36	6.36	6.36	6.36
444	NASDAQ	ORGS	Wed, Mar 19, 2014	5.52	5.52	5.52	5.52
443	NASDAQ	ORGS	Tue, Mar 18, 2014	6.36	6.36	5.40	5.40
442	NASDAQ	ORGS	Mon, Mar 17, 2014	9.36	9.36	6.00	6.00
441	NASDAQ	ORGS	Fri, Mar 14, 2014	6.12	6.59	5.76	6.59
440	NASDAQ	ORGS	Thu, Mar 13, 2014	6.00	6.00	6.00	6.00
439	NASDAQ	ORGS	Wed, Mar 12, 2014	6.12	6.51	6.00	6.00
438	NASDAQ	ORGS	Tue, Mar 11, 2014	6.12	6.12	6.12	6.12
437	NASDAQ	ORGS	Mon, Mar 10, 2014	6.12	6.12	6.12	6.12
436	NASDAQ	ORGS	Fri, Mar 7, 2014	6.78	6.78	6.78	6.78
435	NASDAQ	ORGS	Wed, Mar 5, 2014	5.22	6.84	5.22	6.78
434	NASDAQ	ORGS	Tue, Mar 4, 2014	6.12	6.12	6.12	6.12
433	NASDAQ	ORGS	Mon, Mar 3, 2014	6.13	6.13	6.13	6.13
432	NASDAQ	ORGS	Thu, Feb 27, 2014	6.00	6.12	6.00	6.12
431	NASDAQ	ORGS	Wed, Feb 26, 2014	5.76	6.12	5.76	6.12
430	NASDAQ	ORGS	Tue, Feb 25, 2014	6.26	6.31	6.00	6.21
429	NASDAQ	ORGS	Mon, Feb 24, 2014	7.20	7.20	7.20	7.20
428	NASDAQ	ORGS	Fri, Feb 21, 2014	7.19	7.20	7.19	7.20
427	NASDAQ	ORGS	Thu, Feb 20, 2014	7.68	7.68	7.68	7.68
426	NASDAQ	ORGS	Wed, Feb 19, 2014	7.20	7.20	6.24	6.24
425	NASDAQ	ORGS	Tue, Feb 18, 2014	7.56	7.80	7.56	7.80
424	NASDAQ	ORGS	Fri, Feb 14, 2014	6.12	7.56	6.12	7.56
423	NASDAQ	ORGS	Thu, Feb 13, 2014	6.60	6.60	6.58	6.59
422	NASDAQ	ORGS	Wed, Feb 12, 2014	7.54	7.54	7.54	7.54
421	NASDAQ	ORGS	Tue, Feb 11, 2014	5.04	7.55	5.04	7.55
420	NASDAQ	ORGS	Mon, Feb 10, 2014	7.80	7.80	7.68	7.68
419	NASDAQ	ORGS	Fri, Feb 7, 2014	7.32	7.32	7.32	7.32
418	NASDAQ	ORGS	Thu, Feb 6, 2014	8.16	8.16	7.20	7.20
417	NASDAQ	ORGS	Wed, Feb 5, 2014	7.38	8.16	7.38	7.38
416	NASDAQ	ORGS	Tue, Feb 4, 2014	6.60	6.60	6.60	6.60
415	NASDAQ	ORGS	Wed, Jan 29, 2014	6.00	6.00	6.00	6.00
414	NASDAQ	ORGS	Tue, Jan 28, 2014	6.00	6.96	6.00	6.96
413	NASDAQ	ORGS	Mon, Jan 27, 2014	6.96	6.96	6.96	6.96
412	NASDAQ	ORGS	Fri, Jan 24, 2014	4.92	4.92	4.92	4.92
411	NASDAQ	ORGS	Tue, Jan 21, 2014	6.84	6.84	6.84	6.84
410	NASDAQ	ORGS	Fri, Jan 17, 2014	6.96	7.20	6.96	7.20
409	NASDAQ	ORGS	Thu, Jan 16, 2014	6.72	6.72	6.72	6.72
408	NASDAQ	ORGS	Wed, Jan 15, 2014	7.20	7.20	7.20	7.20
407	NASDAQ	ORGS	Tue, Jan 14, 2014	6.96	6.96	6.96	6.96
406	NASDAQ	ORGS	Mon, Jan 13, 2014	7.20	7.20	6.96	6.96
405	NASDAQ	ORGS	Fri, Jan 10, 2014	6.60	6.60	6.60	6.60
404	NASDAQ	ORGS	Thu, Jan 9, 2014	6.60	6.60	6.60	6.60
403	NASDAQ	ORGS	Wed, Jan 8, 2014	6.90	7.20	6.60	7.20
402	NASDAQ	ORGS	Tue, Jan 7, 2014	6.43	6.43	6.43	6.43
401	NASDAQ	ORGS	Mon, Jan 6, 2014	7.26	7.26	6.43	6.43
400	NASDAQ	ORGS	Fri, Jan 3, 2014	7.44	7.44	7.44	7.44
399	NASDAQ	ORGS	Thu, Jan 2, 2014	6.60	6.60	6.60	6.60
398	NASDAQ	ORGS	Mon, Dec 30, 2013	6.84	7.68	6.60	7.68
397	NASDAQ	ORGS	Fri, Dec 27, 2013	6.84	6.84	6.84	6.84
396	NASDAQ	ORGS	Thu, Dec 26, 2013	6.84	7.20	6.84	7.20
395	NASDAQ	ORGS	Tue, Dec 24, 2013	6.90	6.90	6.90	6.90
394	NASDAQ	ORGS	Mon, Dec 23, 2013	7.44	7.44	7.08	7.08
393	NASDAQ	ORGS	Fri, Dec 20, 2013	7.68	7.98	7.68	7.98
392	NASDAQ	ORGS	Thu, Dec 19, 2013	7.20	7.20	6.90	6.90
391	NASDAQ	ORGS	Tue, Dec 17, 2013	6.84	6.84	6.84	6.84
390	NASDAQ	ORGS	Mon, Dec 16, 2013	7.20	7.20	6.72	6.72
389	NASDAQ	ORGS	Fri, Dec 13, 2013	8.28	8.28	8.28	8.28
388	NASDAQ	ORGS	Thu, Dec 12, 2013	8.28	8.28	8.28	8.28
387	NASDAQ	ORGS	Wed, Dec 11, 2013	7.20	8.28	7.20	8.28
386	NASDAQ	ORGS	Tue, Dec 10, 2013	8.28	8.28	6.60	6.60
385	NASDAQ	ORGS	Fri, Dec 6, 2013	8.76	8.76	8.28	8.28
384	NASDAQ	ORGS	Thu, Dec 5, 2013	9.60	9.60	9.60	9.60
383	NASDAQ	ORGS	Wed, Dec 4, 2013	8.52	9.60	8.52	9.60
382	NASDAQ	ORGS	Tue, Dec 3, 2013	8.52	8.52	8.52	8.52
381	NASDAQ	ORGS	Mon, Dec 2, 2013	8.40	8.40	8.40	8.40
380	NASDAQ	ORGS	Fri, Nov 29, 2013	8.40	8.40	8.40	8.40
379	NASDAQ	ORGS	Wed, Nov 27, 2013	7.56	8.40	7.26	7.26
378	NASDAQ	ORGS	Mon, Nov 25, 2013	8.28	8.28	7.20	7.80
377	NASDAQ	ORGS	Fri, Nov 22, 2013	6.60	6.60	6.60	6.60
376	NASDAQ	ORGS	Wed, Nov 20, 2013	6.48	6.48	6.24	6.24
375	NASDAQ	ORGS	Tue, Nov 19, 2013	7.20	7.20	7.20	7.20
374	NASDAQ	ORGS	Mon, Nov 18, 2013	6.60	6.60	6.48	6.48
373	NASDAQ	ORGS	Fri, Nov 15, 2013	7.80	7.80	7.50	7.50
372	NASDAQ	ORGS	Thu, Nov 14, 2013	6.48	8.28	6.48	8.28
371	NASDAQ	ORGS	Wed, Nov 13, 2013	6.42	6.42	6.42	6.42
370	NASDAQ	ORGS	Mon, Nov 11, 2013	8.52	8.52	8.52	8.52
369	NASDAQ	ORGS	Fri, Nov 8, 2013	6.36	8.52	6.36	8.52
368	NASDAQ	ORGS	Wed, Nov 6, 2013	8.64	8.64	8.64	8.64
367	NASDAQ	ORGS	Mon, Nov 4, 2013	8.15	8.15	8.15	8.15
366	NASDAQ	ORGS	Fri, Nov 1, 2013	8.88	8.88	8.88	8.88
365	NASDAQ	ORGS	Wed, Oct 30, 2013	8.88	8.88	8.88	8.88
364	NASDAQ	ORGS	Tue, Oct 29, 2013	8.76	9.00	8.40	9.00
363	NASDAQ	ORGS	Mon, Oct 28, 2013	8.40	8.40	6.00	7.08
362	NASDAQ	ORGS	Thu, Oct 24, 2013	8.40	8.40	8.40	8.40
361	NASDAQ	ORGS	Wed, Oct 23, 2013	9.00	9.00	7.80	7.80
360	NASDAQ	ORGS	Tue, Oct 22, 2013	8.40	8.40	8.40	8.40
359	NASDAQ	ORGS	Fri, Oct 18, 2013	8.40	8.40	8.40	8.40
358	NASDAQ	ORGS	Thu, Oct 17, 2013	8.40	8.76	8.40	8.76
357	NASDAQ	ORGS	Wed, Oct 16, 2013	7.20	7.80	7.20	7.80
356	NASDAQ	ORGS	Fri, Oct 11, 2013	6.30	6.30	6.24	6.30
355	NASDAQ	ORGS	Thu, Oct 10, 2013	5.76	6.24	5.76	6.24
354	NASDAQ	ORGS	Wed, Oct 9, 2013	6.60	6.60	6.60	6.60
353	NASDAQ	ORGS	Tue, Oct 8, 2013	7.20	7.20	6.60	6.60
352	NASDAQ	ORGS	Mon, Oct 7, 2013	7.20	7.20	7.20	7.20
351	NASDAQ	ORGS	Fri, Oct 4, 2013	7.20	7.20	7.20	7.20
350	NASDAQ	ORGS	Mon, Sep 30, 2013	7.32	8.40	7.32	8.40
349	NASDAQ	ORGS	Fri, Sep 27, 2013	7.32	7.32	7.32	7.32
348	NASDAQ	ORGS	Thu, Sep 26, 2013	7.32	7.32	5.76	5.76
347	NASDAQ	ORGS	Tue, Sep 24, 2013	7.38	7.38	5.76	7.38
346	NASDAQ	ORGS	Thu, Sep 19, 2013	7.44	7.44	7.44	7.44
345	NASDAQ	ORGS	Wed, Sep 18, 2013	8.40	8.40	7.38	7.38
344	NASDAQ	ORGS	Tue, Sep 17, 2013	7.32	7.32	7.32	7.32
343	NASDAQ	ORGS	Mon, Sep 16, 2013	7.20	8.40	7.20	7.20
342	NASDAQ	ORGS	Fri, Sep 13, 2013	8.40	8.40	8.40	8.40
341	NASDAQ	ORGS	Wed, Sep 11, 2013	7.32	9.60	7.32	8.40
340	NASDAQ	ORGS	Tue, Sep 10, 2013	7.20	7.20	7.20	7.20
339	NASDAQ	ORGS	Mon, Sep 9, 2013	8.40	8.40	6.62	8.40
338	NASDAQ	ORGS	Fri, Sep 6, 2013	8.40	8.40	8.40	8.40
337	NASDAQ	ORGS	Thu, Sep 5, 2013	9.00	9.00	8.40	8.40
336	NASDAQ	ORGS	Wed, Sep 4, 2013	9.00	9.00	9.00	9.00
335	NASDAQ	ORGS	Tue, Sep 3, 2013	6.62	9.00	6.62	9.00
334	NASDAQ	ORGS	Fri, Aug 30, 2013	6.68	9.00	6.68	9.00
333	NASDAQ	ORGS	Wed, Aug 28, 2013	8.40	8.40	8.40	8.40
332	NASDAQ	ORGS	Fri, Aug 23, 2013	8.40	9.19	8.40	9.19
331	NASDAQ	ORGS	Thu, Aug 22, 2013	8.40	8.40	8.40	8.40
330	NASDAQ	ORGS	Wed, Aug 21, 2013	7.80	9.00	7.80	9.00
329	NASDAQ	ORGS	Tue, Aug 20, 2013	9.72	9.72	9.72	9.72
328	NASDAQ	ORGS	Mon, Aug 19, 2013	8.28	9.72	8.28	9.72
327	NASDAQ	ORGS	Fri, Aug 16, 2013	8.76	8.76	8.76	8.76
326	NASDAQ	ORGS	Thu, Aug 15, 2013	8.64	8.64	8.64	8.64
325	NASDAQ	ORGS	Wed, Aug 14, 2013	8.64	8.64	8.64	8.64
324	NASDAQ	ORGS	Tue, Aug 13, 2013	8.64	8.64	8.64	8.64
323	NASDAQ	ORGS	Mon, Aug 12, 2013	8.64	8.64	8.64	8.64
322	NASDAQ	ORGS	Thu, Aug 8, 2013	9.00	9.00	9.00	9.00
321	NASDAQ	ORGS	Tue, Aug 6, 2013	9.00	9.00	9.00	9.00
320	NASDAQ	ORGS	Mon, Aug 5, 2013	9.00	9.00	9.00	9.00
319	NASDAQ	ORGS	Thu, Aug 1, 2013	9.00	9.00	9.00	9.00
318	NASDAQ	ORGS	Wed, Jul 31, 2013	9.00	9.72	9.00	9.72
317	NASDAQ	ORGS	Tue, Jul 30, 2013	9.00	9.72	8.76	9.72
316	NASDAQ	ORGS	Mon, Jul 29, 2013	8.64	8.64	8.64	8.64
315	NASDAQ	ORGS	Fri, Jul 26, 2013	8.64	8.64	8.64	8.64
314	NASDAQ	ORGS	Wed, Jul 24, 2013	8.52	8.64	8.52	8.64
313	NASDAQ	ORGS	Tue, Jul 23, 2013	8.40	9.66	8.40	9.66
312	NASDAQ	ORGS	Mon, Jul 22, 2013	9.72	9.72	9.72	9.72
311	NASDAQ	ORGS	Fri, Jul 19, 2013	8.40	9.72	8.40	9.72
310	NASDAQ	ORGS	Thu, Jul 18, 2013	8.40	9.00	8.40	8.40
309	NASDAQ	ORGS	Tue, Jul 16, 2013	8.40	9.00	8.40	9.00
308	NASDAQ	ORGS	Mon, Jul 15, 2013	9.00	9.00	8.40	8.40
307	NASDAQ	ORGS	Wed, Jul 10, 2013	9.60	9.60	9.60	9.60
306	NASDAQ	ORGS	Tue, Jul 9, 2013	8.40	8.40	8.40	8.40
305	NASDAQ	ORGS	Mon, Jul 8, 2013	9.00	9.00	9.00	9.00
304	NASDAQ	ORGS	Fri, Jul 5, 2013	7.21	10.68	7.21	8.40
303	NASDAQ	ORGS	Tue, Jul 2, 2013	9.00	9.00	9.00	9.00
302	NASDAQ	ORGS	Thu, Jun 27, 2013	9.00	9.00	9.00	9.00
301	NASDAQ	ORGS	Wed, Jun 26, 2013	8.40	8.40	8.40	8.40
300	NASDAQ	ORGS	Tue, Jun 25, 2013	8.88	9.00	8.88	9.00
299	NASDAQ	ORGS	Mon, Jun 24, 2013	8.99	8.99	8.88	8.88
298	NASDAQ	ORGS	Fri, Jun 21, 2013	10.08	10.08	9.60	10.08
297	NASDAQ	ORGS	Thu, Jun 20, 2013	10.08	10.08	9.60	10.08
296	NASDAQ	ORGS	Wed, Jun 19, 2013	10.08	10.08	8.40	10.08
295	NASDAQ	ORGS	Mon, Jun 17, 2013	9.60	9.66	9.00	9.66
294	NASDAQ	ORGS	Fri, Jun 14, 2013	9.72	9.72	9.60	9.60
293	NASDAQ	ORGS	Thu, Jun 13, 2013	9.72	9.72	9.72	9.72
292	NASDAQ	ORGS	Tue, Jun 11, 2013	9.72	10.32	9.72	10.32
291	NASDAQ	ORGS	Mon, Jun 10, 2013	9.00	9.00	9.00	9.00
290	NASDAQ	ORGS	Wed, Jun 5, 2013	10.20	10.20	10.20	10.20
289	NASDAQ	ORGS	Tue, Jun 4, 2013	10.20	10.20	10.20	10.20
288	NASDAQ	ORGS	Fri, May 31, 2013	10.20	11.40	10.20	11.40
287	NASDAQ	ORGS	Thu, May 30, 2013	10.20	12.00	10.20	12.00
286	NASDAQ	ORGS	Wed, May 29, 2013	12.60	12.60	9.61	12.48
285	NASDAQ	ORGS	Tue, May 28, 2013	12.60	12.60	10.80	12.60
284	NASDAQ	ORGS	Fri, May 24, 2013	12.48	12.48	12.48	12.48
283	NASDAQ	ORGS	Thu, May 23, 2013	12.60	12.60	9.60	12.60
282	NASDAQ	ORGS	Wed, May 22, 2013	11.40	12.60	11.40	12.60
281	NASDAQ	ORGS	Tue, May 21, 2013	10.80	10.80	10.80	10.80
280	NASDAQ	ORGS	Mon, May 20, 2013	11.40	11.40	10.80	10.80
279	NASDAQ	ORGS	Fri, May 17, 2013	11.40	11.40	10.80	10.80
278	NASDAQ	ORGS	Thu, May 16, 2013	10.80	10.80	10.80	10.80
277	NASDAQ	ORGS	Wed, May 15, 2013	10.80	10.80	10.80	10.80
276	NASDAQ	ORGS	Tue, May 14, 2013	10.80	11.40	10.80	11.40
275	NASDAQ	ORGS	Mon, May 13, 2013	11.16	11.40	11.16	11.40
274	NASDAQ	ORGS	Fri, May 10, 2013	10.80	11.40	10.80	11.40
273	NASDAQ	ORGS	Thu, May 9, 2013	10.92	10.98	10.92	10.98
272	NASDAQ	ORGS	Wed, May 8, 2013	10.98	10.98	10.98	10.98
271	NASDAQ	ORGS	Mon, May 6, 2013	10.80	10.80	10.80	10.80
270	NASDAQ	ORGS	Fri, May 3, 2013	11.40	11.40	10.80	10.80
269	NASDAQ	ORGS	Thu, May 2, 2013	10.80	10.80	10.80	10.80
268	NASDAQ	ORGS	Wed, May 1, 2013	10.80	10.80	10.80	10.80
267	NASDAQ	ORGS	Tue, Apr 30, 2013	10.80	10.80	10.80	10.80
266	NASDAQ	ORGS	Mon, Apr 29, 2013	10.80	10.80	10.80	10.80
265	NASDAQ	ORGS	Fri, Apr 26, 2013	10.80	10.80	10.80	10.80
264	NASDAQ	ORGS	Thu, Apr 25, 2013	10.80	11.28	10.80	11.04
263	NASDAQ	ORGS	Wed, Apr 24, 2013	10.80	10.80	10.80	10.80
262	NASDAQ	ORGS	Tue, Apr 23, 2013	9.60	9.60	9.60	9.60
261	NASDAQ	ORGS	Fri, Apr 19, 2013	9.60	9.60	9.60	9.60
260	NASDAQ	ORGS	Thu, Apr 18, 2013	10.80	11.76	9.60	9.60
259	NASDAQ	ORGS	Wed, Apr 17, 2013	9.00	9.60	9.00	9.60
258	NASDAQ	ORGS	Tue, Apr 16, 2013	7.80	9.60	7.60	7.60
257	NASDAQ	ORGS	Mon, Apr 15, 2013	10.80	10.80	8.40	8.40
256	NASDAQ	ORGS	Thu, Apr 11, 2013	10.80	10.80	10.80	10.80
255	NASDAQ	ORGS	Wed, Apr 10, 2013	10.80	10.80	10.80	10.80
254	NASDAQ	ORGS	Tue, Apr 9, 2013	10.68	11.76	10.68	10.68
253	NASDAQ	ORGS	Mon, Apr 8, 2013	10.68	10.68	10.68	10.68
252	NASDAQ	ORGS	Fri, Apr 5, 2013	11.52	11.52	11.52	11.52
251	NASDAQ	ORGS	Thu, Apr 4, 2013	11.40	11.52	10.68	11.52
250	NASDAQ	ORGS	Wed, Apr 3, 2013	12.00	12.00	12.00	12.00
249	NASDAQ	ORGS	Tue, Apr 2, 2013	12.00	12.00	12.00	12.00
248	NASDAQ	ORGS	Mon, Apr 1, 2013	11.52	11.52	11.52	11.52
247	NASDAQ	ORGS	Thu, Mar 28, 2013	14.40	14.40	14.40	14.40
246	NASDAQ	ORGS	Wed, Mar 27, 2013	11.40	14.16	11.40	14.16
245	NASDAQ	ORGS	Tue, Mar 26, 2013	13.20	14.40	11.40	11.52
244	NASDAQ	ORGS	Mon, Mar 25, 2013	11.40	12.00	11.40	12.00
243	NASDAQ	ORGS	Fri, Mar 22, 2013	11.04	11.04	10.44	10.80
242	NASDAQ	ORGS	Thu, Mar 21, 2013	11.04	11.40	11.04	11.40
241	NASDAQ	ORGS	Wed, Mar 20, 2013	10.20	10.80	10.20	10.80
240	NASDAQ	ORGS	Tue, Mar 19, 2013	9.84	10.20	9.84	10.20
239	NASDAQ	ORGS	Mon, Mar 18, 2013	9.84	9.84	9.84	9.84
238	NASDAQ	ORGS	Fri, Mar 15, 2013	9.84	10.20	9.84	10.20
237	NASDAQ	ORGS	Thu, Mar 14, 2013	9.00	10.20	9.00	10.20
236	NASDAQ	ORGS	Wed, Mar 13, 2013	9.00	9.00	9.00	9.00
235	NASDAQ	ORGS	Tue, Mar 12, 2013	9.00	9.00	9.00	9.00
234	NASDAQ	ORGS	Mon, Mar 11, 2013	9.60	9.60	9.00	9.00
233	NASDAQ	ORGS	Fri, Mar 8, 2013	9.00	9.00	8.16	8.16
232	NASDAQ	ORGS	Thu, Mar 7, 2013	8.52	8.88	8.40	8.88
231	NASDAQ	ORGS	Wed, Mar 6, 2013	8.40	8.40	8.40	8.40
230	NASDAQ	ORGS	Tue, Mar 5, 2013	8.40	8.40	8.40	8.40
229	NASDAQ	ORGS	Fri, Mar 1, 2013	8.40	8.40	8.40	8.40
228	NASDAQ	ORGS	Thu, Feb 28, 2013	8.40	9.00	8.40	8.40
227	NASDAQ	ORGS	Wed, Feb 27, 2013	9.00	9.00	9.00	9.00
226	NASDAQ	ORGS	Tue, Feb 26, 2013	9.60	9.60	9.60	9.60
225	NASDAQ	ORGS	Mon, Feb 25, 2013	8.40	9.60	8.40	9.60
224	NASDAQ	ORGS	Fri, Feb 22, 2013	8.40	8.40	8.40	8.40
223	NASDAQ	ORGS	Thu, Feb 21, 2013	8.40	8.40	8.40	8.40
222	NASDAQ	ORGS	Wed, Feb 20, 2013	8.40	8.40	8.40	8.40
221	NASDAQ	ORGS	Tue, Feb 19, 2013	8.40	9.60	8.40	9.60
220	NASDAQ	ORGS	Thu, Feb 14, 2013	9.00	9.00	8.40	8.40
219	NASDAQ	ORGS	Tue, Feb 12, 2013	9.00	9.00	9.00	9.00
218	NASDAQ	ORGS	Mon, Feb 11, 2013	9.00	9.00	9.00	9.00
217	NASDAQ	ORGS	Fri, Feb 8, 2013	7.92	7.92	7.92	7.92
216	NASDAQ	ORGS	Wed, Feb 6, 2013	7.92	7.92	7.92	7.92
215	NASDAQ	ORGS	Fri, Feb 1, 2013	7.92	9.24	7.92	9.24
214	NASDAQ	ORGS	Thu, Jan 31, 2013	7.80	7.80	7.80	7.80
213	NASDAQ	ORGS	Wed, Jan 30, 2013	8.16	8.38	8.16	8.38
212	NASDAQ	ORGS	Tue, Jan 29, 2013	8.16	8.28	8.16	8.16
211	NASDAQ	ORGS	Mon, Jan 28, 2013	8.40	9.00	7.80	8.16
210	NASDAQ	ORGS	Thu, Jan 24, 2013	8.88	8.88	7.20	8.40
209	NASDAQ	ORGS	Wed, Jan 23, 2013	9.00	9.00	9.00	9.00
208	NASDAQ	ORGS	Tue, Jan 22, 2013	5.76	8.04	5.76	7.20
207	NASDAQ	ORGS	Fri, Jan 18, 2013	5.40	5.76	5.40	5.76
206	NASDAQ	ORGS	Thu, Jan 17, 2013	4.68	5.64	4.68	5.64
205	NASDAQ	ORGS	Wed, Jan 16, 2013	4.20	4.68	4.20	4.20
204	NASDAQ	ORGS	Tue, Jan 15, 2013	4.80	4.80	4.20	4.20
203	NASDAQ	ORGS	Mon, Jan 14, 2013	4.38	4.80	4.20	4.80
202	NASDAQ	ORGS	Fri, Jan 11, 2013	4.80	4.80	4.20	4.68
201	NASDAQ	ORGS	Thu, Jan 10, 2013	5.28	5.28	5.04	5.04
200	NASDAQ	ORGS	Wed, Jan 9, 2013	5.52	5.52	4.80	4.80
199	NASDAQ	ORGS	Tue, Jan 8, 2013	5.28	5.76	5.04	5.76
198	NASDAQ	ORGS	Mon, Jan 7, 2013	6.00	6.00	5.28	5.76
197	NASDAQ	ORGS	Fri, Jan 4, 2013	5.76	6.00	5.76	6.00
196	NASDAQ	ORGS	Thu, Jan 3, 2013	6.00	7.20	5.88	5.88
195	NASDAQ	ORGS	Wed, Jan 2, 2013	6.60	7.44	6.00	6.48
194	NASDAQ	ORGS	Mon, Dec 31, 2012	6.60	7.68	6.00	6.60
193	NASDAQ	ORGS	Fri, Dec 28, 2012	9.36	9.36	7.68	9.36
192	NASDAQ	ORGS	Thu, Dec 27, 2012	7.56	7.80	7.56	7.80
191	NASDAQ	ORGS	Wed, Dec 26, 2012	6.96	7.80	6.96	7.56
190	NASDAQ	ORGS	Mon, Dec 24, 2012	7.80	7.80	7.08	7.08
189	NASDAQ	ORGS	Fri, Dec 21, 2012	7.32	7.80	7.32	7.32
188	NASDAQ	ORGS	Thu, Dec 20, 2012	7.80	8.40	7.32	7.80
187	NASDAQ	ORGS	Wed, Dec 19, 2012	7.80	8.40	7.80	8.40
186	NASDAQ	ORGS	Tue, Dec 18, 2012	8.40	9.24	7.80	9.24
185	NASDAQ	ORGS	Fri, Dec 14, 2012	9.36	9.36	9.36	9.36
184	NASDAQ	ORGS	Thu, Dec 13, 2012	7.80	9.36	7.80	9.36
183	NASDAQ	ORGS	Wed, Dec 12, 2012	8.64	9.36	8.64	9.36
182	NASDAQ	ORGS	Mon, Dec 10, 2012	9.36	9.36	7.80	9.36
181	NASDAQ	ORGS	Fri, Dec 7, 2012	7.80	9.36	7.80	9.36
180	NASDAQ	ORGS	Thu, Dec 6, 2012	9.36	9.36	7.80	9.36
179	NASDAQ	ORGS	Wed, Dec 5, 2012	7.80	9.60	7.80	9.36
178	NASDAQ	ORGS	Tue, Dec 4, 2012	7.44	9.00	7.44	8.64
177	NASDAQ	ORGS	Mon, Dec 3, 2012	7.44	9.00	7.44	9.00
176	NASDAQ	ORGS	Fri, Nov 30, 2012	7.44	8.40	7.44	8.40
175	NASDAQ	ORGS	Thu, Nov 29, 2012	9.00	9.00	7.44	7.44
174	NASDAQ	ORGS	Wed, Nov 28, 2012	8.28	9.00	8.16	9.00
173	NASDAQ	ORGS	Tue, Nov 27, 2012	8.52	8.52	7.80	8.40
172	NASDAQ	ORGS	Mon, Nov 26, 2012	7.56	8.88	7.32	8.40
171	NASDAQ	ORGS	Fri, Nov 23, 2012	8.16	8.88	8.16	8.40
170	NASDAQ	ORGS	Wed, Nov 21, 2012	8.16	8.16	8.16	8.16
169	NASDAQ	ORGS	Tue, Nov 20, 2012	7.20	8.16	7.20	7.20
168	NASDAQ	ORGS	Mon, Nov 19, 2012	7.20	8.16	7.20	8.16
167	NASDAQ	ORGS	Fri, Nov 16, 2012	7.80	8.16	7.80	8.04
166	NASDAQ	ORGS	Thu, Nov 15, 2012	8.16	8.16	8.16	8.16
165	NASDAQ	ORGS	Wed, Nov 14, 2012	8.16	8.16	7.80	8.16
164	NASDAQ	ORGS	Tue, Nov 13, 2012	8.52	8.64	7.80	8.16
163	NASDAQ	ORGS	Mon, Nov 12, 2012	9.00	9.00	7.80	8.64
162	NASDAQ	ORGS	Fri, Nov 9, 2012	8.40	9.60	7.80	8.52
161	NASDAQ	ORGS	Thu, Nov 8, 2012	8.40	9.60	8.40	9.60
160	NASDAQ	ORGS	Wed, Nov 7, 2012	9.48	9.60	8.40	9.60
159	NASDAQ	ORGS	Mon, Nov 5, 2012	8.82	9.60	8.52	9.60
158	NASDAQ	ORGS	Fri, Nov 2, 2012	9.60	9.60	9.60	9.60
157	NASDAQ	ORGS	Thu, Nov 1, 2012	10.68	10.68	8.64	8.64
156	NASDAQ	ORGS	Fri, Oct 26, 2012	9.24	10.20	9.24	10.20
155	NASDAQ	ORGS	Thu, Oct 25, 2012	10.20	10.20	9.00	10.20
154	NASDAQ	ORGS	Wed, Oct 24, 2012	9.12	10.68	9.12	10.68
153	NASDAQ	ORGS	Tue, Oct 23, 2012	9.01	10.68	9.01	10.68
152	NASDAQ	ORGS	Mon, Oct 22, 2012	9.00	10.68	9.00	10.68
151	NASDAQ	ORGS	Fri, Oct 19, 2012	10.20	10.20	9.01	9.01
150	NASDAQ	ORGS	Thu, Oct 18, 2012	10.68	10.68	9.84	10.68
149	NASDAQ	ORGS	Wed, Oct 17, 2012	10.68	10.68	10.68	10.68
148	NASDAQ	ORGS	Tue, Oct 16, 2012	9.30	10.68	8.99	10.68
147	NASDAQ	ORGS	Mon, Oct 15, 2012	9.00	10.68	9.00	9.00
146	NASDAQ	ORGS	Fri, Oct 12, 2012	10.68	10.68	10.56	10.56
145	NASDAQ	ORGS	Thu, Oct 11, 2012	10.68	10.68	10.68	10.68
144	NASDAQ	ORGS	Wed, Oct 10, 2012	10.68	10.68	10.68	10.68
143	NASDAQ	ORGS	Tue, Oct 9, 2012	9.00	10.68	9.00	10.68
142	NASDAQ	ORGS	Mon, Oct 8, 2012	10.68	10.68	9.00	10.68
141	NASDAQ	ORGS	Fri, Oct 5, 2012	9.60	10.68	9.60	10.68
140	NASDAQ	ORGS	Thu, Oct 4, 2012	10.68	10.68	9.11	10.68
139	NASDAQ	ORGS	Wed, Oct 3, 2012	10.68	10.68	9.84	10.68
138	NASDAQ	ORGS	Tue, Oct 2, 2012	10.68	10.68	10.68	10.68
137	NASDAQ	ORGS	Mon, Oct 1, 2012	10.68	10.68	9.60	10.68
136	NASDAQ	ORGS	Fri, Sep 28, 2012	11.04	11.04	9.96	9.96
135	NASDAQ	ORGS	Thu, Sep 27, 2012	10.20	11.04	10.08	11.04
134	NASDAQ	ORGS	Wed, Sep 26, 2012	10.80	11.40	10.56	10.56
133	NASDAQ	ORGS	Tue, Sep 25, 2012	11.76	11.76	10.80	10.80
132	NASDAQ	ORGS	Mon, Sep 24, 2012	10.44	12.12	10.44	11.76
131	NASDAQ	ORGS	Fri, Sep 21, 2012	11.40	11.64	10.44	10.44
130	NASDAQ	ORGS	Thu, Sep 20, 2012	11.40	12.00	9.96	10.26
129	NASDAQ	ORGS	Wed, Sep 19, 2012	7.20	9.95	5.64	8.98
128	NASDAQ	ORGS	Mon, Sep 17, 2012	5.76	7.56	5.76	7.56
127	NASDAQ	ORGS	Thu, Sep 13, 2012	5.64	7.68	5.64	7.68
126	NASDAQ	ORGS	Wed, Sep 12, 2012	5.82	7.68	5.76	7.68
125	NASDAQ	ORGS	Tue, Sep 11, 2012	7.20	7.68	7.20	7.68
124	NASDAQ	ORGS	Mon, Sep 10, 2012	6.60	7.80	6.60	7.80
123	NASDAQ	ORGS	Fri, Sep 7, 2012	7.80	7.80	6.60	7.80
122	NASDAQ	ORGS	Thu, Sep 6, 2012	6.12	7.80	6.12	7.80
121	NASDAQ	ORGS	Wed, Sep 5, 2012	6.12	7.80	6.12	7.80
120	NASDAQ	ORGS	Tue, Sep 4, 2012	6.06	7.80	6.06	7.80
119	NASDAQ	ORGS	Fri, Aug 31, 2012	6.85	9.00	6.06	6.24
118	NASDAQ	ORGS	Thu, Aug 30, 2012	6.06	6.60	6.06	6.60
117	NASDAQ	ORGS	Wed, Aug 29, 2012	6.96	7.80	6.96	7.80
116	NASDAQ	ORGS	Tue, Aug 28, 2012	5.52	8.40	5.52	7.80
115	NASDAQ	ORGS	Mon, Aug 27, 2012	5.52	9.00	5.52	8.40
114	NASDAQ	ORGS	Fri, Aug 24, 2012	5.64	9.00	5.64	9.00
113	NASDAQ	ORGS	Thu, Aug 23, 2012	9.00	9.00	9.00	9.00
112	NASDAQ	ORGS	Wed, Aug 22, 2012	8.40	8.40	5.64	8.40
111	NASDAQ	ORGS	Tue, Aug 21, 2012	5.52	8.40	5.52	6.82
110	NASDAQ	ORGS	Mon, Aug 20, 2012	8.40	8.40	8.40	8.40
109	NASDAQ	ORGS	Thu, Aug 16, 2012	4.80	9.00	4.80	9.00
108	NASDAQ	ORGS	Wed, Aug 15, 2012	7.20	10.20	7.08	10.20
107	NASDAQ	ORGS	Tue, Aug 14, 2012	6.60	7.80	6.60	7.20
106	NASDAQ	ORGS	Mon, Aug 13, 2012	6.60	9.00	6.60	8.04
105	NASDAQ	ORGS	Fri, Aug 10, 2012	4.80	9.60	4.80	9.00
104	NASDAQ	ORGS	Thu, Aug 9, 2012	5.40	9.60	5.40	9.60
103	NASDAQ	ORGS	Wed, Aug 8, 2012	9.60	9.60	5.40	9.60
102	NASDAQ	ORGS	Tue, Aug 7, 2012	4.14	11.40	4.14	9.60
101	NASDAQ	ORGS	Mon, Aug 6, 2012	9.60	9.60	9.60	9.60
100	NASDAQ	ORGS	Fri, Aug 3, 2012	9.00	9.00	9.00	9.00
99	NASDAQ	ORGS	Thu, Aug 2, 2012	7.20	9.00	7.20	9.00
98	NASDAQ	ORGS	Tue, Jul 31, 2012	5.40	12.60	5.40	12.00
97	NASDAQ	ORGS	Mon, Jul 30, 2012	10.20	12.60	5.04	12.60
96	NASDAQ	ORGS	Fri, Jul 27, 2012	4.14	10.56	4.14	7.80
95	NASDAQ	ORGS	Thu, Jul 26, 2012	4.80	4.80	4.80	4.80
94	NASDAQ	ORGS	Wed, Jul 25, 2012	3.72	10.44	3.72	4.80
93	NASDAQ	ORGS	Tue, Jul 24, 2012	10.20	10.44	6.60	10.20
92	NASDAQ	ORGS	Mon, Jul 23, 2012	9.00	9.00	6.60	6.96
91	NASDAQ	ORGS	Fri, Jul 20, 2012	7.80	10.20	7.80	9.00
90	NASDAQ	ORGS	Thu, Jul 19, 2012	6.60	10.20	6.60	10.20
89	NASDAQ	ORGS	Wed, Jul 18, 2012	10.20	10.20	10.20	10.20
88	NASDAQ	ORGS	Tue, Jul 17, 2012	6.60	10.20	6.60	10.20
87	NASDAQ	ORGS	Mon, Jul 16, 2012	10.20	10.20	9.48	10.20
86	NASDAQ	ORGS	Fri, Jul 13, 2012	5.04	10.20	5.04	10.20
85	NASDAQ	ORGS	Wed, Jul 11, 2012	10.56	10.56	10.56	10.56
84	NASDAQ	ORGS	Tue, Jul 10, 2012	9.24	10.56	9.24	10.56
83	NASDAQ	ORGS	Mon, Jul 9, 2012	4.80	10.56	4.80	10.56
82	NASDAQ	ORGS	Fri, Jul 6, 2012	6.00	9.48	4.80	9.48
81	NASDAQ	ORGS	Thu, Jul 5, 2012	7.92	9.60	6.60	9.60
80	NASDAQ	ORGS	Tue, Jul 3, 2012	6.60	10.20	6.60	10.20
79	NASDAQ	ORGS	Mon, Jul 2, 2012	9.60	9.60	9.60	9.60
78	NASDAQ	ORGS	Fri, Jun 29, 2012	8.06	8.06	7.95	7.95
77	NASDAQ	ORGS	Thu, Jun 28, 2012	6.60	6.60	6.60	6.60
76	NASDAQ	ORGS	Wed, Jun 27, 2012	7.20	7.20	6.60	7.20
75	NASDAQ	ORGS	Tue, Jun 26, 2012	7.20	9.84	7.20	7.20
74	NASDAQ	ORGS	Mon, Jun 25, 2012	9.84	9.84	9.84	9.84
73	NASDAQ	ORGS	Fri, Jun 22, 2012	10.71	10.71	9.84	9.84
72	NASDAQ	ORGS	Thu, Jun 21, 2012	6.60	6.60	6.60	6.60
71	NASDAQ	ORGS	Wed, Jun 20, 2012	7.44	8.40	7.20	8.40
70	NASDAQ	ORGS	Tue, Jun 19, 2012	9.00	9.00	7.80	7.80
69	NASDAQ	ORGS	Mon, Jun 18, 2012	9.84	10.32	9.00	9.00
68	NASDAQ	ORGS	Fri, Jun 15, 2012	9.84	10.32	9.84	10.32
67	NASDAQ	ORGS	Thu, Jun 14, 2012	9.84	10.06	9.84	9.84
66	NASDAQ	ORGS	Wed, Jun 13, 2012	9.84	9.84	9.84	9.84
65	NASDAQ	ORGS	Tue, Jun 12, 2012	10.20	10.20	9.60	9.60
64	NASDAQ	ORGS	Mon, Jun 11, 2012	10.20	10.20	9.84	9.84
63	NASDAQ	ORGS	Fri, Jun 8, 2012	10.20	10.58	10.20	10.58
62	NASDAQ	ORGS	Thu, Jun 7, 2012	10.56	10.58	10.20	10.58
61	NASDAQ	ORGS	Wed, Jun 6, 2012	10.20	10.58	10.20	10.20
60	NASDAQ	ORGS	Tue, Jun 5, 2012	10.20	11.12	10.20	10.58
59	NASDAQ	ORGS	Mon, Jun 4, 2012	10.80	11.12	10.20	10.20
58	NASDAQ	ORGS	Fri, Jun 1, 2012	10.80	10.80	10.20	10.20
57	NASDAQ	ORGS	Thu, May 31, 2012	10.80	10.80	10.80	10.80
56	NASDAQ	ORGS	Wed, May 30, 2012	10.20	12.12	10.20	10.80
55	NASDAQ	ORGS	Tue, May 29, 2012	10.20	10.80	10.20	10.80
54	NASDAQ	ORGS	Fri, May 25, 2012	10.80	10.92	10.80	10.80
53	NASDAQ	ORGS	Thu, May 24, 2012	10.20	10.20	10.20	10.20
52	NASDAQ	ORGS	Wed, May 23, 2012	10.20	11.64	10.20	11.64
51	NASDAQ	ORGS	Tue, May 22, 2012	10.20	11.06	10.20	11.06
50	NASDAQ	ORGS	Mon, May 21, 2012	10.20	10.20	10.20	10.20
49	NASDAQ	ORGS	Fri, May 18, 2012	12.24	12.24	10.20	10.20
48	NASDAQ	ORGS	Thu, May 17, 2012	12.00	12.00	10.80	11.52
47	NASDAQ	ORGS	Wed, May 16, 2012	12.60	12.60	10.20	10.80
46	NASDAQ	ORGS	Tue, May 15, 2012	9.84	13.20	9.84	12.60
45	NASDAQ	ORGS	Mon, May 14, 2012	9.84	12.00	9.36	12.00
44	NASDAQ	ORGS	Fri, May 11, 2012	9.84	14.40	9.84	9.84
43	NASDAQ	ORGS	Thu, May 10, 2012	11.28	12.12	9.84	12.12
42	NASDAQ	ORGS	Wed, May 9, 2012	11.40	12.12	11.28	11.52
41	NASDAQ	ORGS	Tue, May 8, 2012	11.28	12.00	11.28	11.76
40	NASDAQ	ORGS	Mon, May 7, 2012	12.00	12.00	11.40	12.00
39	NASDAQ	ORGS	Fri, May 4, 2012	12.24	13.20	12.24	13.20
38	NASDAQ	ORGS	Thu, May 3, 2012	13.80	13.80	13.68	13.68
37	NASDAQ	ORGS	Wed, May 2, 2012	15.00	15.00	14.28	14.40
36	NASDAQ	ORGS	Tue, May 1, 2012	11.28	16.20	11.28	15.00
35	NASDAQ	ORGS	Mon, Apr 30, 2012	11.40	14.28	11.40	12.36
34	NASDAQ	ORGS	Fri, Apr 27, 2012	14.28	14.28	11.28	12.60
33	NASDAQ	ORGS	Thu, Apr 26, 2012	12.60	14.28	11.28	14.28
32	NASDAQ	ORGS	Wed, Apr 25, 2012	13.20	13.32	12.00	12.60
31	NASDAQ	ORGS	Tue, Apr 24, 2012	12.00	14.40	12.00	13.68
30	NASDAQ	ORGS	Mon, Apr 23, 2012	15.24	15.60	12.60	14.40
29	NASDAQ	ORGS	Fri, Apr 20, 2012	11.28	16.80	11.28	15.12
28	NASDAQ	ORGS	Thu, Apr 19, 2012	12.60	12.72	9.60	11.28
27	NASDAQ	ORGS	Wed, Apr 18, 2012	13.20	13.80	12.24	12.72
26	NASDAQ	ORGS	Tue, Apr 17, 2012	15.60	15.60	13.68	13.80
25	NASDAQ	ORGS	Mon, Apr 16, 2012	16.20	16.20	15.00	15.60
24	NASDAQ	ORGS	Fri, Apr 13, 2012	16.20	16.20	14.52	15.84
23	NASDAQ	ORGS	Thu, Apr 12, 2012	17.40	17.40	16.80	16.80
22	NASDAQ	ORGS	Wed, Apr 11, 2012	16.20	17.40	16.20	17.40
21	NASDAQ	ORGS	Tue, Apr 10, 2012	15.72	16.32	14.52	15.84
20	NASDAQ	ORGS	Mon, Apr 9, 2012	17.40	17.40	15.72	15.96
19	NASDAQ	ORGS	Thu, Apr 5, 2012	17.40	17.40	16.92	17.28
18	NASDAQ	ORGS	Wed, Apr 4, 2012	17.04	17.40	16.92	17.40
17	NASDAQ	ORGS	Tue, Apr 3, 2012	17.40	17.40	16.80	17.40
16	NASDAQ	ORGS	Mon, Apr 2, 2012	17.40	17.88	15.96	17.40
15	NASDAQ	ORGS	Fri, Mar 30, 2012	17.40	17.40	16.80	16.80
14	NASDAQ	ORGS	Thu, Mar 29, 2012	16.92	17.40	16.92	17.40
13	NASDAQ	ORGS	Wed, Mar 28, 2012	17.88	17.88	16.80	16.80
12	NASDAQ	ORGS	Tue, Mar 27, 2012	17.40	18.60	17.40	17.88
11	NASDAQ	ORGS	Mon, Mar 26, 2012	17.88	18.60	17.40	17.64
10	NASDAQ	ORGS	Fri, Mar 23, 2012	17.04	17.88	13.20	17.88
9	NASDAQ	ORGS	Thu, Mar 22, 2012	19.20	19.20	16.80	17.04
8	NASDAQ	ORGS	Wed, Mar 21, 2012	19.68	19.80	18.60	19.20
7	NASDAQ	ORGS	Tue, Mar 20, 2012	19.20	19.92	18.60	19.56
6	NASDAQ	ORGS	Mon, Mar 19, 2012	19.80	19.92	18.60	19.56
5	NASDAQ	ORGS	Fri, Mar 16, 2012	19.80	19.80	18.60	19.80
4	NASDAQ	ORGS	Thu, Mar 15, 2012	19.44	19.80	18.60	19.80
3	NASDAQ	ORGS	Wed, Mar 14, 2012	18.00	19.20	18.00	19.08
2	NASDAQ	ORGS	Tue, Mar 13, 2012	18.00	18.00	18.00	18.00
1	NASDAQ	ORGS	Wed, Feb 8, 2012	8.40	8.40	8.28	8.28
#	Exchange	Symbol	Date	Open	High	Low	Close

Orgenesis Inc NASDAQ:ORGS 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