Oxford Square Capital Corp NASDAQ:OXSQ Historical Prices

Below are the 5103 trading days of historical prices for OXSQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5103	NASDAQ	OXSQ	Tue, Mar 5, 2024	3.09	3.15	3.08	3.11
5102	NASDAQ	OXSQ	Mon, Mar 4, 2024	3.11	3.14	3.09	3.10
5101	NASDAQ	OXSQ	Fri, Mar 1, 2024	3.11	3.11	3.08	3.08
5100	NASDAQ	OXSQ	Thu, Feb 29, 2024	3.10	3.11	3.08	3.09
5099	NASDAQ	OXSQ	Wed, Feb 28, 2024	3.08	3.11	3.07	3.07
5098	NASDAQ	OXSQ	Tue, Feb 27, 2024	3.05	3.11	3.05	3.08
5097	NASDAQ	OXSQ	Mon, Feb 26, 2024	3.09	3.11	3.06	3.06
5096	NASDAQ	OXSQ	Fri, Feb 23, 2024	3.07	3.11	3.07	3.09
5095	NASDAQ	OXSQ	Thu, Feb 22, 2024	3.07	3.12	3.06	3.07
5094	NASDAQ	OXSQ	Wed, Feb 21, 2024	3.11	3.11	3.06	3.07
5093	NASDAQ	OXSQ	Tue, Feb 20, 2024	3.12	3.14	3.09	3.09
5092	NASDAQ	OXSQ	Fri, Feb 16, 2024	3.13	3.13	3.11	3.13
5091	NASDAQ	OXSQ	Thu, Feb 15, 2024	3.14	3.14	3.10	3.12
5090	NASDAQ	OXSQ	Wed, Feb 14, 2024	3.10	3.13	3.08	3.09
5089	NASDAQ	OXSQ	Tue, Feb 13, 2024	3.13	3.14	3.08	3.11
5088	NASDAQ	OXSQ	Mon, Feb 12, 2024	3.09	3.13	3.07	3.13
5087	NASDAQ	OXSQ	Fri, Feb 9, 2024	3.04	3.07	3.02	3.07
5086	NASDAQ	OXSQ	Thu, Feb 8, 2024	3.04	3.06	3.03	3.03
5085	NASDAQ	OXSQ	Wed, Feb 7, 2024	3.02	3.04	3.02	3.04
5084	NASDAQ	OXSQ	Tue, Feb 6, 2024	3.02	3.04	3.02	3.03
5083	NASDAQ	OXSQ	Mon, Feb 5, 2024	3.03	3.04	3.01	3.04
5082	NASDAQ	OXSQ	Fri, Feb 2, 2024	3.06	3.06	3.03	3.05
5081	NASDAQ	OXSQ	Thu, Feb 1, 2024	3.06	3.07	3.04	3.06
5080	NASDAQ	OXSQ	Wed, Jan 31, 2024	3.04	3.07	3.03	3.05
5079	NASDAQ	OXSQ	Tue, Jan 30, 2024	3.06	3.07	3.03	3.05
5078	NASDAQ	OXSQ	Mon, Jan 29, 2024	3.07	3.09	3.04	3.06
5077	NASDAQ	OXSQ	Fri, Jan 26, 2024	3.04	3.06	3.04	3.05
5076	NASDAQ	OXSQ	Thu, Jan 25, 2024	3.06	3.06	3.00	3.01
5075	NASDAQ	OXSQ	Wed, Jan 24, 2024	3.06	3.06	3.01	3.02
5074	NASDAQ	OXSQ	Tue, Jan 23, 2024	3.04	3.07	3.02	3.05
5073	NASDAQ	OXSQ	Mon, Jan 22, 2024	3.01	3.10	3.01	3.04
5072	NASDAQ	OXSQ	Fri, Jan 19, 2024	2.98	3.02	2.98	3.01
5071	NASDAQ	OXSQ	Thu, Jan 18, 2024	3.00	3.00	2.97	2.99
5070	NASDAQ	OXSQ	Wed, Jan 17, 2024	3.00	3.02	2.96	2.97
5069	NASDAQ	OXSQ	Tue, Jan 16, 2024	3.02	3.03	2.99	3.00
5068	NASDAQ	OXSQ	Fri, Jan 12, 2024	3.01	3.03	3.01	3.03
5067	NASDAQ	OXSQ	Thu, Jan 11, 2024	3.04	3.04	3.00	3.02
5066	NASDAQ	OXSQ	Wed, Jan 10, 2024	3.02	3.03	3.00	3.01
5065	NASDAQ	OXSQ	Tue, Jan 9, 2024	2.98	3.02	2.98	3.00
5064	NASDAQ	OXSQ	Mon, Jan 8, 2024	2.97	3.00	2.96	2.99
5063	NASDAQ	OXSQ	Fri, Jan 5, 2024	2.93	2.97	2.91	2.96
5062	NASDAQ	OXSQ	Thu, Jan 4, 2024	2.89	2.93	2.89	2.93
5061	NASDAQ	OXSQ	Wed, Jan 3, 2024	2.90	2.91	2.87	2.91
5060	NASDAQ	OXSQ	Tue, Jan 2, 2024	2.86	2.90	2.85	2.88
5059	NASDAQ	OXSQ	Fri, Dec 29, 2023	2.87	2.87	2.85	2.86
5058	NASDAQ	OXSQ	Thu, Dec 28, 2023	2.88	2.88	2.85	2.86
5057	NASDAQ	OXSQ	Wed, Dec 27, 2023	2.86	2.89	2.86	2.88
5056	NASDAQ	OXSQ	Tue, Dec 26, 2023	2.88	2.88	2.85	2.88
5055	NASDAQ	OXSQ	Fri, Dec 22, 2023	2.87	2.90	2.87	2.89
5054	NASDAQ	OXSQ	Thu, Dec 21, 2023	2.87	2.88	2.85	2.87
5053	NASDAQ	OXSQ	Wed, Dec 20, 2023	2.88	2.92	2.85	2.85
5052	NASDAQ	OXSQ	Tue, Dec 19, 2023	2.88	2.90	2.87	2.88
5051	NASDAQ	OXSQ	Mon, Dec 18, 2023	2.86	2.89	2.86	2.88
5050	NASDAQ	OXSQ	Fri, Dec 15, 2023	2.91	2.92	2.84	2.86
5049	NASDAQ	OXSQ	Thu, Dec 14, 2023	2.88	2.92	2.88	2.90
5048	NASDAQ	OXSQ	Wed, Dec 13, 2023	2.92	2.93	2.90	2.92
5047	NASDAQ	OXSQ	Tue, Dec 12, 2023	2.94	2.94	2.92	2.92
5046	NASDAQ	OXSQ	Mon, Dec 11, 2023	2.93	2.96	2.92	2.93
5045	NASDAQ	OXSQ	Fri, Dec 8, 2023	2.92	2.95	2.91	2.94
5044	NASDAQ	OXSQ	Thu, Dec 7, 2023	2.93	2.94	2.92	2.93
5043	NASDAQ	OXSQ	Wed, Dec 6, 2023	2.94	2.95	2.91	2.92
5042	NASDAQ	OXSQ	Tue, Dec 5, 2023	2.95	2.96	2.92	2.92
5041	NASDAQ	OXSQ	Mon, Dec 4, 2023	2.94	2.98	2.92	2.98
5040	NASDAQ	OXSQ	Fri, Dec 1, 2023	2.91	2.95	2.90	2.92
5039	NASDAQ	OXSQ	Thu, Nov 30, 2023	2.88	2.92	2.87	2.91
5038	NASDAQ	OXSQ	Wed, Nov 29, 2023	2.90	2.92	2.89	2.92
5037	NASDAQ	OXSQ	Tue, Nov 28, 2023	2.90	2.92	2.88	2.90
5036	NASDAQ	OXSQ	Mon, Nov 27, 2023	2.89	2.91	2.87	2.87
5035	NASDAQ	OXSQ	Fri, Nov 24, 2023	2.91	2.91	2.87	2.90
5034	NASDAQ	OXSQ	Wed, Nov 22, 2023	2.90	2.91	2.87	2.87
5033	NASDAQ	OXSQ	Tue, Nov 21, 2023	2.90	2.91	2.88	2.88
5032	NASDAQ	OXSQ	Mon, Nov 20, 2023	2.92	2.93	2.88	2.92
5031	NASDAQ	OXSQ	Fri, Nov 17, 2023	2.85	2.92	2.85	2.91
5030	NASDAQ	OXSQ	Thu, Nov 16, 2023	2.90	2.94	2.85	2.85
5029	NASDAQ	OXSQ	Wed, Nov 15, 2023	2.94	2.95	2.91	2.93
5028	NASDAQ	OXSQ	Tue, Nov 14, 2023	2.97	3.00	2.96	2.98
5027	NASDAQ	OXSQ	Mon, Nov 13, 2023	2.95	3.00	2.95	2.98
5026	NASDAQ	OXSQ	Fri, Nov 10, 2023	2.98	2.99	2.95	2.95
5025	NASDAQ	OXSQ	Thu, Nov 9, 2023	2.95	2.98	2.93	2.93
5024	NASDAQ	OXSQ	Wed, Nov 8, 2023	2.95	2.98	2.90	2.97
5023	NASDAQ	OXSQ	Tue, Nov 7, 2023	2.93	2.99	2.91	2.94
5022	NASDAQ	OXSQ	Mon, Nov 6, 2023	3.03	3.03	2.95	2.97
5021	NASDAQ	OXSQ	Fri, Nov 3, 2023	2.98	3.05	2.96	3.04
5020	NASDAQ	OXSQ	Thu, Nov 2, 2023	2.91	2.98	2.91	2.96
5019	NASDAQ	OXSQ	Wed, Nov 1, 2023	2.89	2.95	2.89	2.92
5018	NASDAQ	OXSQ	Tue, Oct 31, 2023	2.85	2.91	2.85	2.89
5017	NASDAQ	OXSQ	Mon, Oct 30, 2023	2.88	2.89	2.82	2.83
5016	NASDAQ	OXSQ	Fri, Oct 27, 2023	2.91	2.92	2.87	2.88
5015	NASDAQ	OXSQ	Thu, Oct 26, 2023	2.88	2.91	2.87	2.89
5014	NASDAQ	OXSQ	Wed, Oct 25, 2023	2.90	2.95	2.87	2.89
5013	NASDAQ	OXSQ	Tue, Oct 24, 2023	2.89	2.94	2.89	2.89
5012	NASDAQ	OXSQ	Mon, Oct 23, 2023	2.91	2.93	2.88	2.88
5011	NASDAQ	OXSQ	Fri, Oct 20, 2023	2.97	2.98	2.92	2.93
5010	NASDAQ	OXSQ	Thu, Oct 19, 2023	3.05	3.05	2.96	2.99
5009	NASDAQ	OXSQ	Wed, Oct 18, 2023	3.07	3.07	3.00	3.00
5008	NASDAQ	OXSQ	Tue, Oct 17, 2023	3.04	3.09	3.04	3.09
5007	NASDAQ	OXSQ	Mon, Oct 16, 2023	3.08	3.12	3.05	3.06
5006	NASDAQ	OXSQ	Fri, Oct 13, 2023	3.08	3.12	3.06	3.10
5005	NASDAQ	OXSQ	Thu, Oct 12, 2023	3.05	3.07	3.02	3.05
5004	NASDAQ	OXSQ	Wed, Oct 11, 2023	3.04	3.06	3.02	3.05
5003	NASDAQ	OXSQ	Tue, Oct 10, 2023	3.03	3.06	3.01	3.05
5002	NASDAQ	OXSQ	Mon, Oct 9, 2023	2.97	3.03	2.97	3.01
5001	NASDAQ	OXSQ	Fri, Oct 6, 2023	3.00	3.03	2.98	3.02
5000	NASDAQ	OXSQ	Thu, Oct 5, 2023	2.97	3.03	2.96	3.00
4999	NASDAQ	OXSQ	Wed, Oct 4, 2023	2.96	2.99	2.94	2.97
4998	NASDAQ	OXSQ	Tue, Oct 3, 2023	3.00	3.01	2.93	2.94
4997	NASDAQ	OXSQ	Mon, Oct 2, 2023	3.00	3.05	2.97	2.98
4996	NASDAQ	OXSQ	Fri, Sep 29, 2023	3.02	3.04	2.99	3.01
4995	NASDAQ	OXSQ	Thu, Sep 28, 2023	2.98	2.99	2.93	2.99
4994	NASDAQ	OXSQ	Wed, Sep 27, 2023	2.90	3.07	2.88	3.00
4993	NASDAQ	OXSQ	Tue, Sep 26, 2023	2.92	2.94	2.88	2.88
4992	NASDAQ	OXSQ	Mon, Sep 25, 2023	2.92	2.95	2.91	2.91
4991	NASDAQ	OXSQ	Fri, Sep 22, 2023	2.96	2.96	2.90	2.92
4990	NASDAQ	OXSQ	Thu, Sep 21, 2023	2.98	2.99	2.93	2.94
4989	NASDAQ	OXSQ	Wed, Sep 20, 2023	2.97	3.00	2.97	2.97
4988	NASDAQ	OXSQ	Tue, Sep 19, 2023	2.95	2.99	2.93	2.98
4987	NASDAQ	OXSQ	Mon, Sep 18, 2023	3.04	3.04	2.94	2.95
4986	NASDAQ	OXSQ	Fri, Sep 15, 2023	3.06	3.07	3.00	3.01
4985	NASDAQ	OXSQ	Thu, Sep 14, 2023	3.00	3.07	2.95	3.07
4984	NASDAQ	OXSQ	Wed, Sep 13, 2023	3.14	3.15	3.12	3.12
4983	NASDAQ	OXSQ	Tue, Sep 12, 2023	3.16	3.16	3.12	3.13
4982	NASDAQ	OXSQ	Mon, Sep 11, 2023	3.16	3.16	3.16	3.16
4981	NASDAQ	OXSQ	Fri, Sep 8, 2023	3.11	3.14	3.10	3.13
4980	NASDAQ	OXSQ	Thu, Sep 7, 2023	3.10	3.11	3.08	3.10
4979	NASDAQ	OXSQ	Wed, Sep 6, 2023	3.10	3.13	3.08	3.11
4978	NASDAQ	OXSQ	Tue, Sep 5, 2023	3.11	3.13	3.07	3.08
4977	NASDAQ	OXSQ	Fri, Sep 1, 2023	3.12	3.16	3.09	3.11
4976	NASDAQ	OXSQ	Thu, Aug 31, 2023	3.17	3.19	3.07	3.10
4975	NASDAQ	OXSQ	Wed, Aug 30, 2023	3.22	3.23	3.14	3.14
4974	NASDAQ	OXSQ	Tue, Aug 29, 2023	3.17	3.23	3.16	3.22
4973	NASDAQ	OXSQ	Mon, Aug 28, 2023	3.14	3.19	3.13	3.15
4972	NASDAQ	OXSQ	Fri, Aug 25, 2023	3.10	3.14	3.07	3.11
4971	NASDAQ	OXSQ	Thu, Aug 24, 2023	3.08	3.11	3.06	3.08
4970	NASDAQ	OXSQ	Wed, Aug 23, 2023	3.00	3.15	3.00	3.07
4969	NASDAQ	OXSQ	Tue, Aug 22, 2023	3.05	3.08	2.99	3.01
4968	NASDAQ	OXSQ	Mon, Aug 21, 2023	3.14	3.17	3.01	3.06
4967	NASDAQ	OXSQ	Fri, Aug 18, 2023	3.10	3.17	3.09	3.16
4966	NASDAQ	OXSQ	Thu, Aug 17, 2023	3.17	3.24	3.13	3.15
4965	NASDAQ	OXSQ	Wed, Aug 16, 2023	3.21	3.28	3.17	3.17
4964	NASDAQ	OXSQ	Tue, Aug 15, 2023	3.22	3.29	3.22	3.29
4963	NASDAQ	OXSQ	Mon, Aug 14, 2023	3.15	3.24	3.11	3.22
4962	NASDAQ	OXSQ	Fri, Aug 11, 2023	3.07	3.15	3.05	3.15
4961	NASDAQ	OXSQ	Thu, Aug 10, 2023	3.04	3.07	3.00	3.04
4960	NASDAQ	OXSQ	Wed, Aug 9, 2023	2.99	3.03	2.97	2.98
4959	NASDAQ	OXSQ	Tue, Aug 8, 2023	3.01	3.02	2.95	2.99
4958	NASDAQ	OXSQ	Mon, Aug 7, 2023	3.09	3.09	3.01	3.02
4957	NASDAQ	OXSQ	Fri, Aug 4, 2023	3.06	3.09	3.03	3.04
4956	NASDAQ	OXSQ	Thu, Aug 3, 2023	3.05	3.09	3.02	3.05
4955	NASDAQ	OXSQ	Wed, Aug 2, 2023	3.08	3.10	3.02	3.07
4954	NASDAQ	OXSQ	Tue, Aug 1, 2023	3.05	3.11	3.05	3.06
4953	NASDAQ	OXSQ	Mon, Jul 31, 2023	3.07	3.10	3.05	3.05
4952	NASDAQ	OXSQ	Fri, Jul 28, 2023	3.07	3.07	3.02	3.04
4951	NASDAQ	OXSQ	Thu, Jul 27, 2023	3.02	3.07	3.01	3.02
4950	NASDAQ	OXSQ	Wed, Jul 26, 2023	2.99	3.02	2.96	3.02
4949	NASDAQ	OXSQ	Tue, Jul 25, 2023	2.99	3.00	2.95	2.95
4948	NASDAQ	OXSQ	Mon, Jul 24, 2023	2.98	2.99	2.94	2.97
4947	NASDAQ	OXSQ	Fri, Jul 21, 2023	2.99	3.03	2.93	2.93
4946	NASDAQ	OXSQ	Thu, Jul 20, 2023	3.04	3.04	2.91	2.95
4945	NASDAQ	OXSQ	Wed, Jul 19, 2023	2.99	3.02	2.99	3.02
4944	NASDAQ	OXSQ	Tue, Jul 18, 2023	2.99	3.00	2.97	2.98
4943	NASDAQ	OXSQ	Mon, Jul 17, 2023	2.96	2.98	2.92	2.94
4942	NASDAQ	OXSQ	Fri, Jul 14, 2023	3.01	3.01	2.93	2.93
4941	NASDAQ	OXSQ	Thu, Jul 13, 2023	3.00	3.04	2.97	3.04
4940	NASDAQ	OXSQ	Wed, Jul 12, 2023	2.88	2.98	2.87	2.96
4939	NASDAQ	OXSQ	Tue, Jul 11, 2023	2.88	2.88	2.83	2.88
4938	NASDAQ	OXSQ	Mon, Jul 10, 2023	2.85	2.87	2.79	2.85
4937	NASDAQ	OXSQ	Fri, Jul 7, 2023	2.74	2.83	2.74	2.79
4936	NASDAQ	OXSQ	Thu, Jul 6, 2023	2.75	2.76	2.70	2.74
4935	NASDAQ	OXSQ	Wed, Jul 5, 2023	2.73	2.74	2.69	2.74
4934	NASDAQ	OXSQ	Mon, Jul 3, 2023	2.69	2.74	2.68	2.73
4933	NASDAQ	OXSQ	Fri, Jun 30, 2023	2.67	2.72	2.65	2.65
4932	NASDAQ	OXSQ	Thu, Jun 29, 2023	2.63	2.66	2.61	2.66
4931	NASDAQ	OXSQ	Wed, Jun 28, 2023	2.61	2.68	2.61	2.64
4930	NASDAQ	OXSQ	Tue, Jun 27, 2023	2.62	2.65	2.60	2.61
4929	NASDAQ	OXSQ	Mon, Jun 26, 2023	2.62	2.64	2.60	2.63
4928	NASDAQ	OXSQ	Fri, Jun 23, 2023	2.68	2.69	2.62	2.64
4927	NASDAQ	OXSQ	Thu, Jun 22, 2023	2.70	2.71	2.69	2.69
4926	NASDAQ	OXSQ	Wed, Jun 21, 2023	2.71	2.71	2.69	2.69
4925	NASDAQ	OXSQ	Tue, Jun 20, 2023	2.71	2.72	2.69	2.69
4924	NASDAQ	OXSQ	Fri, Jun 16, 2023	2.73	2.73	2.70	2.72
4923	NASDAQ	OXSQ	Thu, Jun 15, 2023	2.71	2.73	2.70	2.73
4922	NASDAQ	OXSQ	Wed, Jun 14, 2023	2.73	2.74	2.70	2.71
4921	NASDAQ	OXSQ	Tue, Jun 13, 2023	2.74	2.74	2.69	2.71
4920	NASDAQ	OXSQ	Mon, Jun 12, 2023	2.74	2.74	2.70	2.74
4919	NASDAQ	OXSQ	Fri, Jun 9, 2023	2.73	2.75	2.72	2.73
4918	NASDAQ	OXSQ	Thu, Jun 8, 2023	2.77	2.77	2.71	2.75
4917	NASDAQ	OXSQ	Wed, Jun 7, 2023	2.76	2.78	2.73	2.77
4916	NASDAQ	OXSQ	Tue, Jun 6, 2023	2.82	2.85	2.76	2.78
4915	NASDAQ	OXSQ	Mon, Jun 5, 2023	2.90	2.91	2.83	2.84
4914	NASDAQ	OXSQ	Fri, Jun 2, 2023	2.88	2.92	2.85	2.89
4913	NASDAQ	OXSQ	Thu, Jun 1, 2023	2.85	2.87	2.80	2.85
4912	NASDAQ	OXSQ	Wed, May 31, 2023	2.88	2.89	2.80	2.82
4911	NASDAQ	OXSQ	Tue, May 30, 2023	2.90	2.90	2.85	2.88
4910	NASDAQ	OXSQ	Fri, May 26, 2023	2.78	2.87	2.78	2.86
4909	NASDAQ	OXSQ	Thu, May 25, 2023	2.86	2.88	2.75	2.78
4908	NASDAQ	OXSQ	Wed, May 24, 2023	2.93	2.93	2.86	2.86
4907	NASDAQ	OXSQ	Tue, May 23, 2023	2.87	2.94	2.87	2.93
4906	NASDAQ	OXSQ	Mon, May 22, 2023	2.97	2.98	2.85	2.87
4905	NASDAQ	OXSQ	Fri, May 19, 2023	3.02	3.04	2.97	2.99
4904	NASDAQ	OXSQ	Thu, May 18, 2023	3.07	3.07	3.00	3.02
4903	NASDAQ	OXSQ	Wed, May 17, 2023	3.08	3.08	3.03	3.06
4902	NASDAQ	OXSQ	Tue, May 16, 2023	3.05	3.08	3.03	3.08
4901	NASDAQ	OXSQ	Mon, May 15, 2023	3.09	3.10	3.06	3.07
4900	NASDAQ	OXSQ	Fri, May 12, 2023	3.11	3.11	3.07	3.10
4899	NASDAQ	OXSQ	Thu, May 11, 2023	3.11	3.12	3.05	3.08
4898	NASDAQ	OXSQ	Wed, May 10, 2023	3.06	3.13	3.05	3.12
4897	NASDAQ	OXSQ	Tue, May 9, 2023	3.10	3.10	3.05	3.08
4896	NASDAQ	OXSQ	Mon, May 8, 2023	3.04	3.10	3.04	3.10
4895	NASDAQ	OXSQ	Fri, May 5, 2023	3.01	3.07	3.00	3.04
4894	NASDAQ	OXSQ	Thu, May 4, 2023	3.01	3.05	2.98	2.99
4893	NASDAQ	OXSQ	Wed, May 3, 2023	3.05	3.06	3.01	3.01
4892	NASDAQ	OXSQ	Tue, May 2, 2023	3.07	3.08	3.01	3.04
4891	NASDAQ	OXSQ	Mon, May 1, 2023	3.05	3.08	3.04	3.06
4890	NASDAQ	OXSQ	Fri, Apr 28, 2023	3.05	3.09	3.03	3.08
4889	NASDAQ	OXSQ	Thu, Apr 27, 2023	3.03	3.04	3.01	3.04
4888	NASDAQ	OXSQ	Wed, Apr 26, 2023	3.03	3.05	3.01	3.01
4887	NASDAQ	OXSQ	Tue, Apr 25, 2023	3.06	3.07	3.01	3.01
4886	NASDAQ	OXSQ	Mon, Apr 24, 2023	3.06	3.08	3.04	3.07
4885	NASDAQ	OXSQ	Fri, Apr 21, 2023	3.05	3.06	3.02	3.05
4884	NASDAQ	OXSQ	Thu, Apr 20, 2023	3.07	3.07	3.02	3.03
4883	NASDAQ	OXSQ	Wed, Apr 19, 2023	3.09	3.10	3.06	3.08
4882	NASDAQ	OXSQ	Tue, Apr 18, 2023	3.12	3.12	3.09	3.10
4881	NASDAQ	OXSQ	Mon, Apr 17, 2023	3.11	3.13	3.10	3.12
4880	NASDAQ	OXSQ	Fri, Apr 14, 2023	3.14	3.14	3.10	3.12
4879	NASDAQ	OXSQ	Thu, Apr 13, 2023	3.11	3.14	3.09	3.14
4878	NASDAQ	OXSQ	Wed, Apr 12, 2023	3.13	3.16	3.11	3.14
4877	NASDAQ	OXSQ	Tue, Apr 11, 2023	3.12	3.16	3.12	3.12
4876	NASDAQ	OXSQ	Mon, Apr 10, 2023	3.13	3.15	3.11	3.13
4875	NASDAQ	OXSQ	Thu, Apr 6, 2023	3.14	3.14	3.09	3.10
4874	NASDAQ	OXSQ	Wed, Apr 5, 2023	3.13	3.14	3.11	3.12
4873	NASDAQ	OXSQ	Tue, Apr 4, 2023	3.14	3.15	3.10	3.13
4872	NASDAQ	OXSQ	Mon, Apr 3, 2023	3.19	3.20	3.10	3.12
4871	NASDAQ	OXSQ	Fri, Mar 31, 2023	3.16	3.22	3.16	3.16
4870	NASDAQ	OXSQ	Thu, Mar 30, 2023	3.17	3.20	3.10	3.11
4869	NASDAQ	OXSQ	Wed, Mar 29, 2023	3.08	3.20	3.06	3.19
4868	NASDAQ	OXSQ	Tue, Mar 28, 2023	3.06	3.10	3.02	3.03
4867	NASDAQ	OXSQ	Mon, Mar 27, 2023	3.15	3.15	3.02	3.06
4866	NASDAQ	OXSQ	Fri, Mar 24, 2023	3.06	3.11	3.00	3.11
4865	NASDAQ	OXSQ	Thu, Mar 23, 2023	3.07	3.14	3.05	3.05
4864	NASDAQ	OXSQ	Wed, Mar 22, 2023	3.12	3.13	3.06	3.07
4863	NASDAQ	OXSQ	Tue, Mar 21, 2023	3.13	3.15	3.04	3.08
4862	NASDAQ	OXSQ	Mon, Mar 20, 2023	3.07	3.21	3.07	3.07
4861	NASDAQ	OXSQ	Fri, Mar 17, 2023	3.19	3.22	3.06	3.06
4860	NASDAQ	OXSQ	Thu, Mar 16, 2023	3.12	3.23	3.12	3.20
4859	NASDAQ	OXSQ	Wed, Mar 15, 2023	3.22	3.23	3.14	3.18
4858	NASDAQ	OXSQ	Tue, Mar 14, 2023	3.20	3.32	3.20	3.26
4857	NASDAQ	OXSQ	Mon, Mar 13, 2023	3.24	3.30	3.11	3.15
4856	NASDAQ	OXSQ	Fri, Mar 10, 2023	3.38	3.48	3.21	3.24
4855	NASDAQ	OXSQ	Thu, Mar 9, 2023	3.54	3.56	3.39	3.39
4854	NASDAQ	OXSQ	Wed, Mar 8, 2023	3.57	3.58	3.51	3.53
4853	NASDAQ	OXSQ	Tue, Mar 7, 2023	3.56	3.61	3.51	3.55
4852	NASDAQ	OXSQ	Mon, Mar 6, 2023	3.58	3.63	3.57	3.57
4851	NASDAQ	OXSQ	Fri, Mar 3, 2023	3.63	3.63	3.57	3.59
4850	NASDAQ	OXSQ	Thu, Mar 2, 2023	3.55	3.62	3.51	3.62
4849	NASDAQ	OXSQ	Wed, Mar 1, 2023	3.53	3.59	3.49	3.57
4848	NASDAQ	OXSQ	Tue, Feb 28, 2023	3.53	3.65	3.49	3.50
4847	NASDAQ	OXSQ	Mon, Feb 27, 2023	3.58	3.62	3.49	3.50
4846	NASDAQ	OXSQ	Fri, Feb 24, 2023	3.53	3.66	3.52	3.57
4845	NASDAQ	OXSQ	Thu, Feb 23, 2023	3.58	3.58	3.51	3.51
4844	NASDAQ	OXSQ	Wed, Feb 22, 2023	3.49	3.57	3.49	3.55
4843	NASDAQ	OXSQ	Tue, Feb 21, 2023	3.60	3.60	3.45	3.49
4842	NASDAQ	OXSQ	Fri, Feb 17, 2023	3.59	3.60	3.57	3.59
4841	NASDAQ	OXSQ	Thu, Feb 16, 2023	3.54	3.60	3.50	3.59
4840	NASDAQ	OXSQ	Wed, Feb 15, 2023	3.50	3.55	3.43	3.52
4839	NASDAQ	OXSQ	Tue, Feb 14, 2023	3.54	3.57	3.50	3.51
4838	NASDAQ	OXSQ	Mon, Feb 13, 2023	3.57	3.58	3.55	3.57
4837	NASDAQ	OXSQ	Fri, Feb 10, 2023	3.50	3.60	3.50	3.59
4836	NASDAQ	OXSQ	Thu, Feb 9, 2023	3.61	3.62	3.52	3.55
4835	NASDAQ	OXSQ	Wed, Feb 8, 2023	3.67	3.68	3.55	3.58
4834	NASDAQ	OXSQ	Tue, Feb 7, 2023	3.55	3.70	3.55	3.66
4833	NASDAQ	OXSQ	Mon, Feb 6, 2023	3.59	3.61	3.54	3.55
4832	NASDAQ	OXSQ	Fri, Feb 3, 2023	3.62	3.65	3.56	3.58
4831	NASDAQ	OXSQ	Thu, Feb 2, 2023	3.67	3.68	3.60	3.62
4830	NASDAQ	OXSQ	Wed, Feb 1, 2023	3.60	3.66	3.60	3.61
4829	NASDAQ	OXSQ	Tue, Jan 31, 2023	3.56	3.65	3.53	3.64
4828	NASDAQ	OXSQ	Mon, Jan 30, 2023	3.55	3.63	3.50	3.52
4827	NASDAQ	OXSQ	Fri, Jan 27, 2023	3.43	3.61	3.42	3.56
4826	NASDAQ	OXSQ	Thu, Jan 26, 2023	3.46	3.46	3.40	3.42
4825	NASDAQ	OXSQ	Wed, Jan 25, 2023	3.39	3.43	3.38	3.41
4824	NASDAQ	OXSQ	Tue, Jan 24, 2023	3.41	3.48	3.36	3.41
4823	NASDAQ	OXSQ	Mon, Jan 23, 2023	3.47	3.55	3.27	3.40
4822	NASDAQ	OXSQ	Fri, Jan 20, 2023	3.45	3.47	3.42	3.45
4821	NASDAQ	OXSQ	Thu, Jan 19, 2023	3.45	3.49	3.39	3.42
4820	NASDAQ	OXSQ	Wed, Jan 18, 2023	3.57	3.57	3.46	3.49
4819	NASDAQ	OXSQ	Tue, Jan 17, 2023	3.51	3.57	3.51	3.57
4818	NASDAQ	OXSQ	Fri, Jan 13, 2023	3.49	3.58	3.46	3.50
4817	NASDAQ	OXSQ	Thu, Jan 12, 2023	3.40	3.68	3.36	3.53
4816	NASDAQ	OXSQ	Wed, Jan 11, 2023	3.38	3.40	3.35	3.39
4815	NASDAQ	OXSQ	Tue, Jan 10, 2023	3.30	3.37	3.30	3.36
4814	NASDAQ	OXSQ	Mon, Jan 9, 2023	3.29	3.39	3.28	3.35
4813	NASDAQ	OXSQ	Fri, Jan 6, 2023	3.24	3.30	3.21	3.28
4812	NASDAQ	OXSQ	Thu, Jan 5, 2023	3.19	3.23	3.16	3.20
4811	NASDAQ	OXSQ	Wed, Jan 4, 2023	3.14	3.20	3.13	3.20
4810	NASDAQ	OXSQ	Tue, Jan 3, 2023	3.11	3.17	3.04	3.13
4809	NASDAQ	OXSQ	Fri, Dec 30, 2022	3.01	3.13	3.01	3.12
4808	NASDAQ	OXSQ	Thu, Dec 29, 2022	3.00	3.03	2.98	3.01
4807	NASDAQ	OXSQ	Wed, Dec 28, 2022	2.97	3.03	2.95	2.95
4806	NASDAQ	OXSQ	Tue, Dec 27, 2022	3.00	3.03	2.94	2.96
4805	NASDAQ	OXSQ	Fri, Dec 23, 2022	3.01	3.04	2.99	3.00
4804	NASDAQ	OXSQ	Thu, Dec 22, 2022	3.00	3.02	2.96	2.99
4803	NASDAQ	OXSQ	Wed, Dec 21, 2022	3.09	3.09	3.01	3.01
4802	NASDAQ	OXSQ	Tue, Dec 20, 2022	3.01	3.07	2.99	3.00
4801	NASDAQ	OXSQ	Mon, Dec 19, 2022	3.09	3.11	3.02	3.04
4800	NASDAQ	OXSQ	Fri, Dec 16, 2022	3.14	3.14	3.06	3.07
4799	NASDAQ	OXSQ	Thu, Dec 15, 2022	3.11	3.18	3.10	3.14
4798	NASDAQ	OXSQ	Wed, Dec 14, 2022	3.18	3.21	3.15	3.18
4797	NASDAQ	OXSQ	Tue, Dec 13, 2022	3.23	3.25	3.13	3.18
4796	NASDAQ	OXSQ	Mon, Dec 12, 2022	3.20	3.23	3.18	3.20
4795	NASDAQ	OXSQ	Fri, Dec 9, 2022	3.14	3.20	3.14	3.18
4794	NASDAQ	OXSQ	Thu, Dec 8, 2022	3.11	3.24	3.10	3.13
4793	NASDAQ	OXSQ	Wed, Dec 7, 2022	3.14	3.18	3.10	3.10
4792	NASDAQ	OXSQ	Tue, Dec 6, 2022	3.21	3.23	3.12	3.16
4791	NASDAQ	OXSQ	Mon, Dec 5, 2022	3.23	3.23	3.17	3.19
4790	NASDAQ	OXSQ	Fri, Dec 2, 2022	3.19	3.23	3.17	3.22
4789	NASDAQ	OXSQ	Thu, Dec 1, 2022	3.17	3.23	3.16	3.17
4788	NASDAQ	OXSQ	Wed, Nov 30, 2022	3.12	3.17	3.09	3.15
4787	NASDAQ	OXSQ	Tue, Nov 29, 2022	3.08	3.11	3.03	3.09
4786	NASDAQ	OXSQ	Mon, Nov 28, 2022	3.00	3.09	2.99	3.06
4785	NASDAQ	OXSQ	Fri, Nov 25, 2022	3.00	3.03	2.99	3.01
4784	NASDAQ	OXSQ	Wed, Nov 23, 2022	2.98	3.01	2.96	2.99
4783	NASDAQ	OXSQ	Tue, Nov 22, 2022	2.99	3.03	2.98	2.98
4782	NASDAQ	OXSQ	Mon, Nov 21, 2022	3.05	3.05	2.98	3.01
4781	NASDAQ	OXSQ	Fri, Nov 18, 2022	3.05	3.06	3.00	3.00
4780	NASDAQ	OXSQ	Thu, Nov 17, 2022	3.02	3.09	2.99	3.05
4779	NASDAQ	OXSQ	Wed, Nov 16, 2022	3.09	3.12	2.98	3.02
4778	NASDAQ	OXSQ	Tue, Nov 15, 2022	3.12	3.19	3.09	3.11
4777	NASDAQ	OXSQ	Mon, Nov 14, 2022	3.20	3.23	3.10	3.14
4776	NASDAQ	OXSQ	Fri, Nov 11, 2022	3.20	3.23	3.14	3.16
4775	NASDAQ	OXSQ	Thu, Nov 10, 2022	3.15	3.20	3.11	3.19
4774	NASDAQ	OXSQ	Wed, Nov 9, 2022	3.14	3.20	3.10	3.11
4773	NASDAQ	OXSQ	Tue, Nov 8, 2022	3.13	3.14	3.09	3.13
4772	NASDAQ	OXSQ	Mon, Nov 7, 2022	3.07	3.15	3.04	3.10
4771	NASDAQ	OXSQ	Fri, Nov 4, 2022	3.01	3.04	2.97	3.01
4770	NASDAQ	OXSQ	Thu, Nov 3, 2022	2.98	3.04	2.98	3.00
4769	NASDAQ	OXSQ	Wed, Nov 2, 2022	3.04	3.06	2.98	3.02
4768	NASDAQ	OXSQ	Tue, Nov 1, 2022	3.01	3.07	2.96	3.03
4767	NASDAQ	OXSQ	Mon, Oct 31, 2022	3.00	3.02	2.92	2.97
4766	NASDAQ	OXSQ	Fri, Oct 28, 2022	2.98	3.01	2.91	2.97
4765	NASDAQ	OXSQ	Thu, Oct 27, 2022	3.00	3.00	2.92	2.96
4764	NASDAQ	OXSQ	Wed, Oct 26, 2022	3.00	3.01	2.95	2.97
4763	NASDAQ	OXSQ	Tue, Oct 25, 2022	2.96	3.02	2.92	2.99
4762	NASDAQ	OXSQ	Mon, Oct 24, 2022	2.91	2.96	2.86	2.94
4761	NASDAQ	OXSQ	Fri, Oct 21, 2022	2.91	2.94	2.87	2.89
4760	NASDAQ	OXSQ	Thu, Oct 20, 2022	2.94	2.97	2.90	2.90
4759	NASDAQ	OXSQ	Wed, Oct 19, 2022	2.96	2.99	2.88	2.93
4758	NASDAQ	OXSQ	Tue, Oct 18, 2022	2.97	3.00	2.92	2.94
4757	NASDAQ	OXSQ	Mon, Oct 17, 2022	3.00	3.00	2.93	2.94
4756	NASDAQ	OXSQ	Fri, Oct 14, 2022	2.99	3.09	2.92	2.94
4755	NASDAQ	OXSQ	Thu, Oct 13, 2022	2.99	3.06	2.96	3.04
4754	NASDAQ	OXSQ	Wed, Oct 12, 2022	2.94	3.00	2.94	2.99
4753	NASDAQ	OXSQ	Tue, Oct 11, 2022	2.92	2.97	2.82	2.96
4752	NASDAQ	OXSQ	Mon, Oct 10, 2022	3.06	3.08	2.84	2.90
4751	NASDAQ	OXSQ	Fri, Oct 7, 2022	3.06	3.13	3.01	3.06
4750	NASDAQ	OXSQ	Thu, Oct 6, 2022	3.13	3.15	3.04	3.08
4749	NASDAQ	OXSQ	Wed, Oct 5, 2022	3.11	3.15	3.08	3.12
4748	NASDAQ	OXSQ	Tue, Oct 4, 2022	3.09	3.19	3.08	3.13
4747	NASDAQ	OXSQ	Mon, Oct 3, 2022	3.05	3.11	3.00	3.06
4746	NASDAQ	OXSQ	Fri, Sep 30, 2022	3.02	3.08	2.97	3.01
4745	NASDAQ	OXSQ	Thu, Sep 29, 2022	3.12	3.12	2.94	2.98
4744	NASDAQ	OXSQ	Wed, Sep 28, 2022	3.02	3.16	3.02	3.13
4743	NASDAQ	OXSQ	Tue, Sep 27, 2022	3.09	3.13	2.96	3.01
4742	NASDAQ	OXSQ	Mon, Sep 26, 2022	3.12	3.18	3.06	3.06
4741	NASDAQ	OXSQ	Fri, Sep 23, 2022	3.27	3.27	3.02	3.12
4740	NASDAQ	OXSQ	Thu, Sep 22, 2022	3.46	3.49	3.25	3.27
4739	NASDAQ	OXSQ	Wed, Sep 21, 2022	3.48	3.57	3.45	3.46
4738	NASDAQ	OXSQ	Tue, Sep 20, 2022	3.51	3.51	3.45	3.48
4737	NASDAQ	OXSQ	Mon, Sep 19, 2022	3.56	3.58	3.48	3.52
4736	NASDAQ	OXSQ	Fri, Sep 16, 2022	3.58	3.66	3.57	3.58
4735	NASDAQ	OXSQ	Thu, Sep 15, 2022	3.73	3.75	3.58	3.63
4734	NASDAQ	OXSQ	Wed, Sep 14, 2022	3.86	3.87	3.70	3.73
4733	NASDAQ	OXSQ	Tue, Sep 13, 2022	3.90	3.90	3.75	3.76
4732	NASDAQ	OXSQ	Mon, Sep 12, 2022	3.78	3.95	3.78	3.91
4731	NASDAQ	OXSQ	Fri, Sep 9, 2022	3.75	3.83	3.74	3.77
4730	NASDAQ	OXSQ	Thu, Sep 8, 2022	3.73	3.77	3.69	3.77
4729	NASDAQ	OXSQ	Wed, Sep 7, 2022	3.67	3.76	3.65	3.73
4728	NASDAQ	OXSQ	Tue, Sep 6, 2022	3.74	3.74	3.65	3.67
4727	NASDAQ	OXSQ	Fri, Sep 2, 2022	3.71	3.76	3.65	3.66
4726	NASDAQ	OXSQ	Thu, Sep 1, 2022	3.80	3.85	3.62	3.70
4725	NASDAQ	OXSQ	Wed, Aug 31, 2022	3.81	3.85	3.77	3.79
4724	NASDAQ	OXSQ	Tue, Aug 30, 2022	3.85	3.85	3.75	3.77
4723	NASDAQ	OXSQ	Mon, Aug 29, 2022	3.76	3.90	3.75	3.82
4722	NASDAQ	OXSQ	Fri, Aug 26, 2022	3.83	3.84	3.75	3.77
4721	NASDAQ	OXSQ	Thu, Aug 25, 2022	3.80	3.82	3.78	3.82
4720	NASDAQ	OXSQ	Wed, Aug 24, 2022	3.77	3.80	3.70	3.78
4719	NASDAQ	OXSQ	Tue, Aug 23, 2022	3.71	3.83	3.71	3.75
4718	NASDAQ	OXSQ	Mon, Aug 22, 2022	3.90	3.91	3.68	3.71
4717	NASDAQ	OXSQ	Fri, Aug 19, 2022	3.96	3.96	3.89	3.92
4716	NASDAQ	OXSQ	Thu, Aug 18, 2022	3.90	3.98	3.88	3.96
4715	NASDAQ	OXSQ	Wed, Aug 17, 2022	3.76	3.96	3.76	3.88
4714	NASDAQ	OXSQ	Tue, Aug 16, 2022	4.01	4.05	3.96	4.05
4713	NASDAQ	OXSQ	Mon, Aug 15, 2022	4.04	4.05	4.00	4.02
4712	NASDAQ	OXSQ	Fri, Aug 12, 2022	4.02	4.05	3.97	4.03
4711	NASDAQ	OXSQ	Thu, Aug 11, 2022	3.97	4.01	3.97	4.01
4710	NASDAQ	OXSQ	Wed, Aug 10, 2022	3.97	3.98	3.93	3.94
4709	NASDAQ	OXSQ	Tue, Aug 9, 2022	3.98	3.98	3.91	3.96
4708	NASDAQ	OXSQ	Mon, Aug 8, 2022	3.90	3.98	3.88	3.94
4707	NASDAQ	OXSQ	Fri, Aug 5, 2022	3.81	3.90	3.80	3.87
4706	NASDAQ	OXSQ	Thu, Aug 4, 2022	3.78	3.85	3.74	3.81
4705	NASDAQ	OXSQ	Wed, Aug 3, 2022	3.76	3.80	3.75	3.78
4704	NASDAQ	OXSQ	Tue, Aug 2, 2022	3.80	3.80	3.67	3.77
4703	NASDAQ	OXSQ	Mon, Aug 1, 2022	3.78	3.80	3.76	3.80
4702	NASDAQ	OXSQ	Fri, Jul 29, 2022	3.79	3.83	3.72	3.76
4701	NASDAQ	OXSQ	Thu, Jul 28, 2022	3.77	3.80	3.67	3.76
4700	NASDAQ	OXSQ	Wed, Jul 27, 2022	3.68	3.79	3.64	3.77
4699	NASDAQ	OXSQ	Tue, Jul 26, 2022	3.62	3.66	3.59	3.64
4698	NASDAQ	OXSQ	Mon, Jul 25, 2022	3.66	3.72	3.60	3.63
4697	NASDAQ	OXSQ	Fri, Jul 22, 2022	3.69	3.70	3.63	3.66
4696	NASDAQ	OXSQ	Thu, Jul 21, 2022	3.70	3.72	3.64	3.68
4695	NASDAQ	OXSQ	Wed, Jul 20, 2022	3.73	3.73	3.67	3.69
4694	NASDAQ	OXSQ	Tue, Jul 19, 2022	3.66	3.72	3.64	3.71
4693	NASDAQ	OXSQ	Mon, Jul 18, 2022	3.58	3.70	3.57	3.66
4692	NASDAQ	OXSQ	Fri, Jul 15, 2022	3.57	3.60	3.54	3.56
4691	NASDAQ	OXSQ	Thu, Jul 14, 2022	3.65	3.69	3.54	3.58
4690	NASDAQ	OXSQ	Wed, Jul 13, 2022	3.69	3.75	3.60	3.73
4689	NASDAQ	OXSQ	Tue, Jul 12, 2022	3.63	3.75	3.63	3.68
4688	NASDAQ	OXSQ	Mon, Jul 11, 2022	3.72	3.72	3.66	3.69
4687	NASDAQ	OXSQ	Fri, Jul 8, 2022	3.72	3.75	3.66	3.70
4686	NASDAQ	OXSQ	Thu, Jul 7, 2022	3.59	3.74	3.59	3.72
4685	NASDAQ	OXSQ	Wed, Jul 6, 2022	3.69	3.69	3.60	3.60
4684	NASDAQ	OXSQ	Tue, Jul 5, 2022	3.65	3.68	3.58	3.68
4683	NASDAQ	OXSQ	Fri, Jul 1, 2022	3.58	3.66	3.52	3.64
4682	NASDAQ	OXSQ	Thu, Jun 30, 2022	3.54	3.65	3.50	3.64
4681	NASDAQ	OXSQ	Wed, Jun 29, 2022	3.64	3.66	3.54	3.54
4680	NASDAQ	OXSQ	Tue, Jun 28, 2022	3.65	3.68	3.62	3.63
4679	NASDAQ	OXSQ	Mon, Jun 27, 2022	3.61	3.70	3.60	3.62
4678	NASDAQ	OXSQ	Fri, Jun 24, 2022	3.57	3.65	3.53	3.61
4677	NASDAQ	OXSQ	Thu, Jun 23, 2022	3.49	3.57	3.49	3.55
4676	NASDAQ	OXSQ	Wed, Jun 22, 2022	3.66	3.70	3.45	3.48
4675	NASDAQ	OXSQ	Tue, Jun 21, 2022	3.66	3.75	3.65	3.67
4674	NASDAQ	OXSQ	Fri, Jun 17, 2022	3.69	3.73	3.65	3.65
4673	NASDAQ	OXSQ	Thu, Jun 16, 2022	3.85	3.88	3.58	3.64
4672	NASDAQ	OXSQ	Wed, Jun 15, 2022	3.88	3.96	3.86	3.89
4671	NASDAQ	OXSQ	Tue, Jun 14, 2022	3.97	4.00	3.91	3.91
4670	NASDAQ	OXSQ	Mon, Jun 13, 2022	4.04	4.06	3.90	3.94
4669	NASDAQ	OXSQ	Fri, Jun 10, 2022	4.05	4.13	4.02	4.13
4668	NASDAQ	OXSQ	Thu, Jun 9, 2022	4.12	4.14	4.06	4.07
4667	NASDAQ	OXSQ	Wed, Jun 8, 2022	4.17	4.21	4.10	4.14
4666	NASDAQ	OXSQ	Tue, Jun 7, 2022	4.05	4.29	4.03	4.29
4665	NASDAQ	OXSQ	Mon, Jun 6, 2022	4.09	4.09	4.02	4.05
4664	NASDAQ	OXSQ	Fri, Jun 3, 2022	4.08	4.10	4.06	4.07
4663	NASDAQ	OXSQ	Thu, Jun 2, 2022	4.11	4.12	4.08	4.11
4662	NASDAQ	OXSQ	Wed, Jun 1, 2022	4.07	4.11	4.04	4.11
4661	NASDAQ	OXSQ	Tue, May 31, 2022	4.01	4.08	4.01	4.05
4660	NASDAQ	OXSQ	Fri, May 27, 2022	4.04	4.06	4.00	4.00
4659	NASDAQ	OXSQ	Thu, May 26, 2022	4.06	4.08	3.99	4.01
4658	NASDAQ	OXSQ	Wed, May 25, 2022	3.97	4.04	3.97	4.01
4657	NASDAQ	OXSQ	Tue, May 24, 2022	3.98	4.02	3.96	3.98
4656	NASDAQ	OXSQ	Mon, May 23, 2022	3.98	4.07	3.98	4.02
4655	NASDAQ	OXSQ	Fri, May 20, 2022	4.08	4.08	3.96	3.98
4654	NASDAQ	OXSQ	Thu, May 19, 2022	4.07	4.08	4.01	4.04
4653	NASDAQ	OXSQ	Wed, May 18, 2022	4.09	4.11	4.05	4.08
4652	NASDAQ	OXSQ	Tue, May 17, 2022	4.05	4.10	4.04	4.10
4651	NASDAQ	OXSQ	Mon, May 16, 2022	3.96	4.08	3.93	4.07
4650	NASDAQ	OXSQ	Fri, May 13, 2022	3.95	4.02	3.91	3.99
4649	NASDAQ	OXSQ	Thu, May 12, 2022	3.92	3.94	3.85	3.91
4648	NASDAQ	OXSQ	Wed, May 11, 2022	3.98	4.01	3.91	3.92
4647	NASDAQ	OXSQ	Tue, May 10, 2022	4.02	4.06	3.94	3.96
4646	NASDAQ	OXSQ	Mon, May 9, 2022	4.07	4.08	3.91	3.94
4645	NASDAQ	OXSQ	Fri, May 6, 2022	4.14	4.14	4.03	4.09
4644	NASDAQ	OXSQ	Thu, May 5, 2022	4.11	4.16	4.08	4.11
4643	NASDAQ	OXSQ	Wed, May 4, 2022	4.10	4.15	4.04	4.15
4642	NASDAQ	OXSQ	Tue, May 3, 2022	3.99	4.10	3.96	4.08
4641	NASDAQ	OXSQ	Mon, May 2, 2022	3.93	4.03	3.93	3.99
4640	NASDAQ	OXSQ	Fri, Apr 29, 2022	3.92	4.03	3.90	3.93
4639	NASDAQ	OXSQ	Thu, Apr 28, 2022	4.01	4.11	3.88	3.89
4638	NASDAQ	OXSQ	Wed, Apr 27, 2022	4.01	4.05	3.93	3.94
4637	NASDAQ	OXSQ	Tue, Apr 26, 2022	4.02	4.05	3.98	3.99
4636	NASDAQ	OXSQ	Mon, Apr 25, 2022	4.06	4.08	3.98	4.04
4635	NASDAQ	OXSQ	Fri, Apr 22, 2022	4.06	4.09	4.02	4.06
4634	NASDAQ	OXSQ	Thu, Apr 21, 2022	4.05	4.10	4.02	4.04
4633	NASDAQ	OXSQ	Wed, Apr 20, 2022	4.01	4.05	4.01	4.03
4632	NASDAQ	OXSQ	Tue, Apr 19, 2022	4.03	4.05	4.02	4.04
4631	NASDAQ	OXSQ	Mon, Apr 18, 2022	4.03	4.08	4.01	4.02
4630	NASDAQ	OXSQ	Thu, Apr 14, 2022	4.09	4.09	4.04	4.05
4629	NASDAQ	OXSQ	Wed, Apr 13, 2022	4.03	4.10	4.03	4.08
4628	NASDAQ	OXSQ	Tue, Apr 12, 2022	4.09	4.11	4.05	4.07
4627	NASDAQ	OXSQ	Mon, Apr 11, 2022	4.08	4.14	4.06	4.07
4626	NASDAQ	OXSQ	Fri, Apr 8, 2022	4.06	4.12	4.05	4.07
4625	NASDAQ	OXSQ	Thu, Apr 7, 2022	4.13	4.13	4.05	4.09
4624	NASDAQ	OXSQ	Wed, Apr 6, 2022	4.16	4.18	4.11	4.12
4623	NASDAQ	OXSQ	Tue, Apr 5, 2022	4.23	4.25	4.17	4.19
4622	NASDAQ	OXSQ	Mon, Apr 4, 2022	4.20	4.24	4.18	4.21
4621	NASDAQ	OXSQ	Fri, Apr 1, 2022	4.20	4.24	4.19	4.23
4620	NASDAQ	OXSQ	Thu, Mar 31, 2022	4.14	4.24	4.14	4.19
4619	NASDAQ	OXSQ	Wed, Mar 30, 2022	4.12	4.20	4.12	4.14
4618	NASDAQ	OXSQ	Tue, Mar 29, 2022	4.13	4.19	4.12	4.14
4617	NASDAQ	OXSQ	Mon, Mar 28, 2022	4.09	4.13	4.03	4.13
4616	NASDAQ	OXSQ	Fri, Mar 25, 2022	4.12	4.14	4.09	4.09
4615	NASDAQ	OXSQ	Thu, Mar 24, 2022	4.08	4.12	4.08	4.08
4614	NASDAQ	OXSQ	Wed, Mar 23, 2022	4.09	4.11	4.06	4.08
4613	NASDAQ	OXSQ	Tue, Mar 22, 2022	4.07	4.13	4.07	4.07
4612	NASDAQ	OXSQ	Mon, Mar 21, 2022	4.11	4.15	4.08	4.10
4611	NASDAQ	OXSQ	Fri, Mar 18, 2022	4.01	4.11	4.00	4.07
4610	NASDAQ	OXSQ	Thu, Mar 17, 2022	4.00	4.04	3.97	4.01
4609	NASDAQ	OXSQ	Wed, Mar 16, 2022	3.97	4.03	3.92	4.03
4608	NASDAQ	OXSQ	Tue, Mar 15, 2022	3.96	4.01	3.96	3.98
4607	NASDAQ	OXSQ	Mon, Mar 14, 2022	3.97	4.05	3.95	3.95
4606	NASDAQ	OXSQ	Fri, Mar 11, 2022	3.98	4.02	3.90	3.97
4605	NASDAQ	OXSQ	Thu, Mar 10, 2022	3.91	3.99	3.90	3.92
4604	NASDAQ	OXSQ	Wed, Mar 9, 2022	3.98	4.04	3.94	3.99
4603	NASDAQ	OXSQ	Tue, Mar 8, 2022	3.95	4.02	3.92	3.94
4602	NASDAQ	OXSQ	Mon, Mar 7, 2022	3.99	4.03	3.95	3.97
4601	NASDAQ	OXSQ	Fri, Mar 4, 2022	4.11	4.15	4.00	4.01
4600	NASDAQ	OXSQ	Thu, Mar 3, 2022	4.16	4.22	4.12	4.13
4599	NASDAQ	OXSQ	Wed, Mar 2, 2022	4.14	4.22	4.13	4.15
4598	NASDAQ	OXSQ	Tue, Mar 1, 2022	4.14	4.17	4.08	4.11
4597	NASDAQ	OXSQ	Mon, Feb 28, 2022	4.06	4.17	4.03	4.15
4596	NASDAQ	OXSQ	Fri, Feb 25, 2022	4.00	4.08	3.98	4.05
4595	NASDAQ	OXSQ	Thu, Feb 24, 2022	3.81	4.03	3.74	3.99
4594	NASDAQ	OXSQ	Wed, Feb 23, 2022	4.00	4.00	3.92	3.95
4593	NASDAQ	OXSQ	Tue, Feb 22, 2022	4.04	4.04	3.92	3.95
4592	NASDAQ	OXSQ	Fri, Feb 18, 2022	4.06	4.10	4.04	4.05
4591	NASDAQ	OXSQ	Thu, Feb 17, 2022	4.04	4.07	4.03	4.06
4590	NASDAQ	OXSQ	Wed, Feb 16, 2022	4.08	4.10	4.02	4.07
4589	NASDAQ	OXSQ	Tue, Feb 15, 2022	4.06	4.13	4.04	4.09
4588	NASDAQ	OXSQ	Mon, Feb 14, 2022	4.12	4.15	4.03	4.05
4587	NASDAQ	OXSQ	Fri, Feb 11, 2022	4.16	4.20	4.11	4.14
4586	NASDAQ	OXSQ	Thu, Feb 10, 2022	4.22	4.27	4.21	4.21
4585	NASDAQ	OXSQ	Wed, Feb 9, 2022	4.22	4.25	4.21	4.23
4584	NASDAQ	OXSQ	Tue, Feb 8, 2022	4.22	4.25	4.20	4.22
4583	NASDAQ	OXSQ	Mon, Feb 7, 2022	4.25	4.26	4.18	4.20
4582	NASDAQ	OXSQ	Fri, Feb 4, 2022	4.19	4.27	4.16	4.26
4581	NASDAQ	OXSQ	Thu, Feb 3, 2022	4.24	4.24	4.15	4.16
4580	NASDAQ	OXSQ	Wed, Feb 2, 2022	4.23	4.26	4.20	4.25
4579	NASDAQ	OXSQ	Tue, Feb 1, 2022	4.18	4.28	4.15	4.24
4578	NASDAQ	OXSQ	Mon, Jan 31, 2022	4.06	4.17	4.03	4.13
4577	NASDAQ	OXSQ	Fri, Jan 28, 2022	4.11	4.11	4.00	4.09
4576	NASDAQ	OXSQ	Thu, Jan 27, 2022	4.10	4.14	4.06	4.10
4575	NASDAQ	OXSQ	Wed, Jan 26, 2022	4.07	4.14	4.01	4.05
4574	NASDAQ	OXSQ	Tue, Jan 25, 2022	3.98	4.13	3.91	4.07
4573	NASDAQ	OXSQ	Mon, Jan 24, 2022	3.96	3.99	3.68	3.96
4572	NASDAQ	OXSQ	Fri, Jan 21, 2022	4.11	4.15	4.00	4.01
4571	NASDAQ	OXSQ	Thu, Jan 20, 2022	4.25	4.25	4.13	4.15
4570	NASDAQ	OXSQ	Wed, Jan 19, 2022	4.23	4.24	4.16	4.18
4569	NASDAQ	OXSQ	Tue, Jan 18, 2022	4.17	4.26	4.16	4.24
4568	NASDAQ	OXSQ	Fri, Jan 14, 2022	4.26	4.29	4.17	4.17
4567	NASDAQ	OXSQ	Thu, Jan 13, 2022	4.37	4.37	4.27	4.29
4566	NASDAQ	OXSQ	Wed, Jan 12, 2022	4.35	4.42	4.31	4.38
4565	NASDAQ	OXSQ	Tue, Jan 11, 2022	4.32	4.39	4.28	4.35
4564	NASDAQ	OXSQ	Mon, Jan 10, 2022	4.28	4.32	4.26	4.31
4563	NASDAQ	OXSQ	Fri, Jan 7, 2022	4.22	4.28	4.20	4.28
4562	NASDAQ	OXSQ	Thu, Jan 6, 2022	4.18	4.22	4.18	4.21
4561	NASDAQ	OXSQ	Wed, Jan 5, 2022	4.21	4.24	4.16	4.18
4560	NASDAQ	OXSQ	Tue, Jan 4, 2022	4.23	4.27	4.18	4.21
4559	NASDAQ	OXSQ	Mon, Jan 3, 2022	4.12	4.23	4.10	4.23
4558	NASDAQ	OXSQ	Fri, Dec 31, 2021	4.14	4.17	4.06	4.08
4557	NASDAQ	OXSQ	Thu, Dec 30, 2021	4.13	4.17	4.10	4.12
4556	NASDAQ	OXSQ	Wed, Dec 29, 2021	4.11	4.17	4.11	4.13
4555	NASDAQ	OXSQ	Tue, Dec 28, 2021	4.12	4.14	4.10	4.12
4554	NASDAQ	OXSQ	Mon, Dec 27, 2021	4.10	4.14	4.05	4.14
4553	NASDAQ	OXSQ	Thu, Dec 23, 2021	4.00	4.11	4.00	4.08
4552	NASDAQ	OXSQ	Wed, Dec 22, 2021	3.87	4.03	3.86	4.01
4551	NASDAQ	OXSQ	Tue, Dec 21, 2021	3.84	3.93	3.81	3.85
4550	NASDAQ	OXSQ	Mon, Dec 20, 2021	3.85	3.90	3.79	3.80
4549	NASDAQ	OXSQ	Fri, Dec 17, 2021	3.98	4.00	3.85	3.88
4548	NASDAQ	OXSQ	Thu, Dec 16, 2021	4.07	4.09	3.98	3.98
4547	NASDAQ	OXSQ	Wed, Dec 15, 2021	4.13	4.13	4.05	4.10
4546	NASDAQ	OXSQ	Tue, Dec 14, 2021	4.12	4.14	4.09	4.11
4545	NASDAQ	OXSQ	Mon, Dec 13, 2021	4.17	4.17	4.10	4.11
4544	NASDAQ	OXSQ	Fri, Dec 10, 2021	4.17	4.17	4.12	4.15
4543	NASDAQ	OXSQ	Thu, Dec 9, 2021	4.17	4.17	4.12	4.17
4542	NASDAQ	OXSQ	Wed, Dec 8, 2021	4.15	4.18	4.10	4.15
4541	NASDAQ	OXSQ	Tue, Dec 7, 2021	4.14	4.19	4.09	4.13
4540	NASDAQ	OXSQ	Mon, Dec 6, 2021	4.15	4.15	4.06	4.11
4539	NASDAQ	OXSQ	Fri, Dec 3, 2021	4.15	4.17	4.10	4.13
4538	NASDAQ	OXSQ	Thu, Dec 2, 2021	4.11	4.17	4.11	4.17
4537	NASDAQ	OXSQ	Wed, Dec 1, 2021	4.13	4.23	4.10	4.12
4536	NASDAQ	OXSQ	Tue, Nov 30, 2021	4.11	4.18	4.10	4.13
4535	NASDAQ	OXSQ	Mon, Nov 29, 2021	4.18	4.18	4.10	4.10
4534	NASDAQ	OXSQ	Fri, Nov 26, 2021	4.12	4.18	4.07	4.11
4533	NASDAQ	OXSQ	Wed, Nov 24, 2021	4.17	4.19	4.14	4.17
4532	NASDAQ	OXSQ	Tue, Nov 23, 2021	4.22	4.28	4.07	4.12
4531	NASDAQ	OXSQ	Mon, Nov 22, 2021	4.22	4.29	4.22	4.24
4530	NASDAQ	OXSQ	Fri, Nov 19, 2021	4.28	4.28	4.21	4.23
4529	NASDAQ	OXSQ	Thu, Nov 18, 2021	4.36	4.37	4.27	4.27
4528	NASDAQ	OXSQ	Wed, Nov 17, 2021	4.38	4.40	4.32	4.36
4527	NASDAQ	OXSQ	Tue, Nov 16, 2021	4.37	4.40	4.31	4.38
4526	NASDAQ	OXSQ	Mon, Nov 15, 2021	4.38	4.40	4.34	4.39
4525	NASDAQ	OXSQ	Fri, Nov 12, 2021	4.39	4.47	4.39	4.40
4524	NASDAQ	OXSQ	Thu, Nov 11, 2021	4.40	4.44	4.38	4.39
4523	NASDAQ	OXSQ	Wed, Nov 10, 2021	4.34	4.41	4.31	4.38
4522	NASDAQ	OXSQ	Tue, Nov 9, 2021	4.33	4.33	4.27	4.32
4521	NASDAQ	OXSQ	Mon, Nov 8, 2021	4.31	4.32	4.25	4.32
4520	NASDAQ	OXSQ	Fri, Nov 5, 2021	4.27	4.33	4.22	4.33
4519	NASDAQ	OXSQ	Thu, Nov 4, 2021	4.23	4.28	4.20	4.27
4518	NASDAQ	OXSQ	Wed, Nov 3, 2021	4.26	4.30	4.21	4.24
4517	NASDAQ	OXSQ	Tue, Nov 2, 2021	4.26	4.27	4.20	4.23
4516	NASDAQ	OXSQ	Mon, Nov 1, 2021	4.25	4.28	4.20	4.24
4515	NASDAQ	OXSQ	Fri, Oct 29, 2021	4.18	4.26	4.16	4.25
4514	NASDAQ	OXSQ	Thu, Oct 28, 2021	4.20	4.20	4.15	4.17
4513	NASDAQ	OXSQ	Wed, Oct 27, 2021	4.17	4.26	4.16	4.17
4512	NASDAQ	OXSQ	Tue, Oct 26, 2021	4.12	4.25	4.12	4.15
4511	NASDAQ	OXSQ	Mon, Oct 25, 2021	4.14	4.15	4.10	4.11
4510	NASDAQ	OXSQ	Fri, Oct 22, 2021	4.15	4.19	4.12	4.12
4509	NASDAQ	OXSQ	Thu, Oct 21, 2021	4.14	4.20	4.12	4.17
4508	NASDAQ	OXSQ	Wed, Oct 20, 2021	4.14	4.17	4.11	4.11
4507	NASDAQ	OXSQ	Tue, Oct 19, 2021	4.10	4.15	4.10	4.13
4506	NASDAQ	OXSQ	Mon, Oct 18, 2021	4.14	4.18	4.06	4.10
4505	NASDAQ	OXSQ	Fri, Oct 15, 2021	4.17	4.20	4.14	4.14
4504	NASDAQ	OXSQ	Thu, Oct 14, 2021	4.21	4.24	4.17	4.18
4503	NASDAQ	OXSQ	Wed, Oct 13, 2021	4.20	4.25	4.19	4.24
4502	NASDAQ	OXSQ	Tue, Oct 12, 2021	4.18	4.21	4.15	4.19
4501	NASDAQ	OXSQ	Mon, Oct 11, 2021	4.18	4.20	4.12	4.18
4500	NASDAQ	OXSQ	Fri, Oct 8, 2021	4.17	4.20	4.13	4.18
4499	NASDAQ	OXSQ	Thu, Oct 7, 2021	4.12	4.20	4.09	4.12
4498	NASDAQ	OXSQ	Wed, Oct 6, 2021	4.04	4.10	4.04	4.10
4497	NASDAQ	OXSQ	Tue, Oct 5, 2021	4.07	4.11	4.03	4.03
4496	NASDAQ	OXSQ	Mon, Oct 4, 2021	4.08	4.11	4.02	4.04
4495	NASDAQ	OXSQ	Fri, Oct 1, 2021	4.05	4.09	4.02	4.07
4494	NASDAQ	OXSQ	Thu, Sep 30, 2021	4.06	4.08	4.01	4.05
4493	NASDAQ	OXSQ	Wed, Sep 29, 2021	4.01	4.05	4.00	4.02
4492	NASDAQ	OXSQ	Tue, Sep 28, 2021	4.04	4.08	3.99	4.03
4491	NASDAQ	OXSQ	Mon, Sep 27, 2021	4.10	4.11	4.03	4.08
4490	NASDAQ	OXSQ	Fri, Sep 24, 2021	4.04	4.07	4.02	4.05
4489	NASDAQ	OXSQ	Thu, Sep 23, 2021	4.10	4.13	4.02	4.04
4488	NASDAQ	OXSQ	Wed, Sep 22, 2021	4.12	4.17	4.06	4.08
4487	NASDAQ	OXSQ	Tue, Sep 21, 2021	4.03	4.15	4.02	4.12
4486	NASDAQ	OXSQ	Mon, Sep 20, 2021	4.08	4.11	3.86	4.06
4485	NASDAQ	OXSQ	Fri, Sep 17, 2021	4.27	4.29	4.16	4.20
4484	NASDAQ	OXSQ	Thu, Sep 16, 2021	4.31	4.33	4.21	4.24
4483	NASDAQ	OXSQ	Wed, Sep 15, 2021	4.36	4.38	4.28	4.30
4482	NASDAQ	OXSQ	Tue, Sep 14, 2021	4.42	4.43	4.37	4.39
4481	NASDAQ	OXSQ	Mon, Sep 13, 2021	4.43	4.43	4.39	4.40
4480	NASDAQ	OXSQ	Fri, Sep 10, 2021	4.40	4.43	4.40	4.40
4479	NASDAQ	OXSQ	Thu, Sep 9, 2021	4.41	4.42	4.39	4.42
4478	NASDAQ	OXSQ	Wed, Sep 8, 2021	4.40	4.42	4.38	4.38
4477	NASDAQ	OXSQ	Tue, Sep 7, 2021	4.44	4.44	4.37	4.39
4476	NASDAQ	OXSQ	Fri, Sep 3, 2021	4.38	4.43	4.37	4.43
4475	NASDAQ	OXSQ	Thu, Sep 2, 2021	4.42	4.43	4.38	4.41
4474	NASDAQ	OXSQ	Wed, Sep 1, 2021	4.43	4.45	4.37	4.43
4473	NASDAQ	OXSQ	Tue, Aug 31, 2021	4.36	4.41	4.35	4.41
4472	NASDAQ	OXSQ	Mon, Aug 30, 2021	4.40	4.46	4.34	4.34
4471	NASDAQ	OXSQ	Fri, Aug 27, 2021	4.34	4.45	4.32	4.41
4470	NASDAQ	OXSQ	Thu, Aug 26, 2021	4.37	4.39	4.30	4.30
4469	NASDAQ	OXSQ	Wed, Aug 25, 2021	4.31	4.37	4.30	4.36
4468	NASDAQ	OXSQ	Tue, Aug 24, 2021	4.33	4.35	4.25	4.34
4467	NASDAQ	OXSQ	Mon, Aug 23, 2021	4.46	4.49	4.26	4.29
4466	NASDAQ	OXSQ	Fri, Aug 20, 2021	4.21	4.43	4.21	4.41
4465	NASDAQ	OXSQ	Thu, Aug 19, 2021	4.57	4.58	4.14	4.23
4464	NASDAQ	OXSQ	Wed, Aug 18, 2021	4.64	4.64	4.58	4.58
4463	NASDAQ	OXSQ	Tue, Aug 17, 2021	4.71	4.71	4.59	4.62
4462	NASDAQ	OXSQ	Mon, Aug 16, 2021	4.75	4.77	4.68	4.72
4461	NASDAQ	OXSQ	Fri, Aug 13, 2021	4.75	4.77	4.71	4.74
4460	NASDAQ	OXSQ	Thu, Aug 12, 2021	4.75	4.75	4.71	4.73
4459	NASDAQ	OXSQ	Wed, Aug 11, 2021	4.70	4.73	4.68	4.73
4458	NASDAQ	OXSQ	Tue, Aug 10, 2021	4.70	4.70	4.68	4.70
4457	NASDAQ	OXSQ	Mon, Aug 9, 2021	4.73	4.74	4.68	4.69
4456	NASDAQ	OXSQ	Fri, Aug 6, 2021	4.73	4.77	4.67	4.72
4455	NASDAQ	OXSQ	Thu, Aug 5, 2021	4.70	4.75	4.70	4.72
4454	NASDAQ	OXSQ	Wed, Aug 4, 2021	4.68	4.73	4.65	4.71
4453	NASDAQ	OXSQ	Tue, Aug 3, 2021	4.70	4.71	4.63	4.67
4452	NASDAQ	OXSQ	Mon, Aug 2, 2021	4.75	4.75	4.69	4.70
4451	NASDAQ	OXSQ	Fri, Jul 30, 2021	4.78	4.79	4.64	4.68
4450	NASDAQ	OXSQ	Thu, Jul 29, 2021	4.79	4.80	4.71	4.75
4449	NASDAQ	OXSQ	Wed, Jul 28, 2021	4.70	4.80	4.70	4.79
4448	NASDAQ	OXSQ	Tue, Jul 27, 2021	4.76	4.80	4.68	4.70
4447	NASDAQ	OXSQ	Mon, Jul 26, 2021	4.79	4.83	4.76	4.81
4446	NASDAQ	OXSQ	Fri, Jul 23, 2021	4.84	4.85	4.74	4.78
4445	NASDAQ	OXSQ	Thu, Jul 22, 2021	4.87	4.88	4.82	4.82
4444	NASDAQ	OXSQ	Wed, Jul 21, 2021	4.80	4.89	4.78	4.87
4443	NASDAQ	OXSQ	Tue, Jul 20, 2021	4.75	4.85	4.71	4.80
4442	NASDAQ	OXSQ	Mon, Jul 19, 2021	4.81	4.82	4.63	4.73
4441	NASDAQ	OXSQ	Fri, Jul 16, 2021	4.87	4.90	4.83	4.84
4440	NASDAQ	OXSQ	Thu, Jul 15, 2021	4.84	4.90	4.81	4.86
4439	NASDAQ	OXSQ	Wed, Jul 14, 2021	4.95	4.99	4.90	4.91
4438	NASDAQ	OXSQ	Tue, Jul 13, 2021	4.96	5.00	4.93	4.94
4437	NASDAQ	OXSQ	Mon, Jul 12, 2021	4.96	4.99	4.94	4.96
4436	NASDAQ	OXSQ	Fri, Jul 9, 2021	4.95	5.00	4.92	4.97
4435	NASDAQ	OXSQ	Thu, Jul 8, 2021	4.85	4.95	4.85	4.95
4434	NASDAQ	OXSQ	Wed, Jul 7, 2021	4.91	4.93	4.85	4.91
4433	NASDAQ	OXSQ	Tue, Jul 6, 2021	4.96	4.98	4.90	4.90
4432	NASDAQ	OXSQ	Fri, Jul 2, 2021	4.98	4.98	4.93	4.93
4431	NASDAQ	OXSQ	Thu, Jul 1, 2021	4.94	4.96	4.91	4.94
4430	NASDAQ	OXSQ	Wed, Jun 30, 2021	4.94	4.96	4.90	4.91
4429	NASDAQ	OXSQ	Tue, Jun 29, 2021	4.95	4.98	4.90	4.92
4428	NASDAQ	OXSQ	Mon, Jun 28, 2021	4.98	4.98	4.90	4.95
4427	NASDAQ	OXSQ	Fri, Jun 25, 2021	5.03	5.05	4.95	4.95
4426	NASDAQ	OXSQ	Thu, Jun 24, 2021	5.01	5.05	4.98	5.03
4425	NASDAQ	OXSQ	Wed, Jun 23, 2021	4.96	5.07	4.96	5.01
4424	NASDAQ	OXSQ	Tue, Jun 22, 2021	4.95	5.00	4.88	4.96
4423	NASDAQ	OXSQ	Mon, Jun 21, 2021	4.90	5.00	4.88	4.99
4422	NASDAQ	OXSQ	Fri, Jun 18, 2021	5.00	5.03	4.88	4.88
4421	NASDAQ	OXSQ	Thu, Jun 17, 2021	5.07	5.08	4.98	5.03
4420	NASDAQ	OXSQ	Wed, Jun 16, 2021	5.07	5.10	5.00	5.07
4419	NASDAQ	OXSQ	Tue, Jun 15, 2021	5.07	5.10	5.02	5.06
4418	NASDAQ	OXSQ	Mon, Jun 14, 2021	5.09	5.15	5.07	5.11
4417	NASDAQ	OXSQ	Fri, Jun 11, 2021	5.09	5.10	5.05	5.07
4416	NASDAQ	OXSQ	Thu, Jun 10, 2021	5.08	5.12	5.05	5.07
4415	NASDAQ	OXSQ	Wed, Jun 9, 2021	5.13	5.13	5.04	5.08
4414	NASDAQ	OXSQ	Tue, Jun 8, 2021	5.03	5.13	5.00	5.12
4413	NASDAQ	OXSQ	Mon, Jun 7, 2021	4.96	5.05	4.96	5.04
4412	NASDAQ	OXSQ	Fri, Jun 4, 2021	4.96	5.00	4.93	4.94
4411	NASDAQ	OXSQ	Thu, Jun 3, 2021	4.97	5.01	4.95	4.96
4410	NASDAQ	OXSQ	Wed, Jun 2, 2021	4.98	5.05	4.94	4.97
4409	NASDAQ	OXSQ	Tue, Jun 1, 2021	4.96	5.00	4.93	4.96
4408	NASDAQ	OXSQ	Fri, May 28, 2021	4.90	4.94	4.88	4.93
4407	NASDAQ	OXSQ	Thu, May 27, 2021	4.87	4.91	4.84	4.89
4406	NASDAQ	OXSQ	Wed, May 26, 2021	4.84	4.93	4.84	4.89
4405	NASDAQ	OXSQ	Tue, May 25, 2021	4.90	4.94	4.80	4.80
4404	NASDAQ	OXSQ	Mon, May 24, 2021	4.87	4.93	4.85	4.92
4403	NASDAQ	OXSQ	Fri, May 21, 2021	4.95	4.95	4.87	4.87
4402	NASDAQ	OXSQ	Thu, May 20, 2021	4.87	4.93	4.81	4.92
4401	NASDAQ	OXSQ	Wed, May 19, 2021	4.86	4.88	4.78	4.87
4400	NASDAQ	OXSQ	Tue, May 18, 2021	4.89	4.91	4.85	4.88
4399	NASDAQ	OXSQ	Mon, May 17, 2021	4.85	4.90	4.83	4.88
4398	NASDAQ	OXSQ	Fri, May 14, 2021	4.83	4.90	4.82	4.85
4397	NASDAQ	OXSQ	Thu, May 13, 2021	4.79	4.88	4.76	4.83
4396	NASDAQ	OXSQ	Wed, May 12, 2021	4.94	4.95	4.74	4.77
4395	NASDAQ	OXSQ	Tue, May 11, 2021	5.05	5.05	4.59	4.95
4394	NASDAQ	OXSQ	Mon, May 10, 2021	5.05	5.22	5.00	5.09
4393	NASDAQ	OXSQ	Fri, May 7, 2021	4.97	5.03	4.91	5.00
4392	NASDAQ	OXSQ	Thu, May 6, 2021	5.02	5.02	4.91	4.95
4391	NASDAQ	OXSQ	Wed, May 5, 2021	4.93	5.05	4.90	5.03
4390	NASDAQ	OXSQ	Tue, May 4, 2021	4.97	4.98	4.90	4.96
4389	NASDAQ	OXSQ	Mon, May 3, 2021	4.95	5.03	4.92	4.96
4388	NASDAQ	OXSQ	Fri, Apr 30, 2021	5.00	5.08	4.95	4.95
4387	NASDAQ	OXSQ	Thu, Apr 29, 2021	4.95	5.00	4.95	5.00
4386	NASDAQ	OXSQ	Wed, Apr 28, 2021	4.97	5.00	4.92	4.98
4385	NASDAQ	OXSQ	Tue, Apr 27, 2021	4.91	4.98	4.90	4.94
4384	NASDAQ	OXSQ	Mon, Apr 26, 2021	4.98	5.01	4.91	4.92
4383	NASDAQ	OXSQ	Fri, Apr 23, 2021	4.96	4.99	4.91	4.99
4382	NASDAQ	OXSQ	Thu, Apr 22, 2021	4.99	4.99	4.88	4.95
4381	NASDAQ	OXSQ	Wed, Apr 21, 2021	4.88	4.98	4.85	4.96
4380	NASDAQ	OXSQ	Tue, Apr 20, 2021	4.82	4.91	4.80	4.88
4379	NASDAQ	OXSQ	Mon, Apr 19, 2021	4.97	4.99	4.77	4.80
4378	NASDAQ	OXSQ	Fri, Apr 16, 2021	4.90	4.95	4.86	4.95
4377	NASDAQ	OXSQ	Thu, Apr 15, 2021	5.02	5.05	4.90	4.90
4376	NASDAQ	OXSQ	Wed, Apr 14, 2021	5.07	5.10	5.01	5.06
4375	NASDAQ	OXSQ	Tue, Apr 13, 2021	5.00	5.08	4.93	5.06
4374	NASDAQ	OXSQ	Mon, Apr 12, 2021	4.96	5.01	4.90	4.97
4373	NASDAQ	OXSQ	Fri, Apr 9, 2021	4.98	4.98	4.95	4.96
4372	NASDAQ	OXSQ	Thu, Apr 8, 2021	5.00	5.05	4.95	4.98
4371	NASDAQ	OXSQ	Wed, Apr 7, 2021	4.95	5.08	4.95	4.99
4370	NASDAQ	OXSQ	Tue, Apr 6, 2021	4.75	5.04	4.74	5.00
4369	NASDAQ	OXSQ	Mon, Apr 5, 2021	4.62	4.75	4.59	4.72
4368	NASDAQ	OXSQ	Thu, Apr 1, 2021	4.67	4.69	4.56	4.59
4367	NASDAQ	OXSQ	Wed, Mar 31, 2021	4.68	4.71	4.61	4.64
4366	NASDAQ	OXSQ	Tue, Mar 30, 2021	4.70	4.70	4.58	4.65
4365	NASDAQ	OXSQ	Mon, Mar 29, 2021	4.59	4.71	4.51	4.66
4364	NASDAQ	OXSQ	Fri, Mar 26, 2021	4.75	4.77	4.46	4.56
4363	NASDAQ	OXSQ	Thu, Mar 25, 2021	4.56	4.78	4.56	4.76
4362	NASDAQ	OXSQ	Wed, Mar 24, 2021	4.34	4.65	4.30	4.55
4361	NASDAQ	OXSQ	Tue, Mar 23, 2021	4.25	4.46	4.20	4.30
4360	NASDAQ	OXSQ	Mon, Mar 22, 2021	4.15	4.22	4.11	4.15
4359	NASDAQ	OXSQ	Fri, Mar 19, 2021	4.14	4.19	4.08	4.11
4358	NASDAQ	OXSQ	Thu, Mar 18, 2021	4.21	4.22	4.12	4.14
4357	NASDAQ	OXSQ	Wed, Mar 17, 2021	4.20	4.23	4.15	4.20
4356	NASDAQ	OXSQ	Tue, Mar 16, 2021	4.34	4.34	4.20	4.23
4355	NASDAQ	OXSQ	Mon, Mar 15, 2021	4.42	4.42	4.10	4.32
4354	NASDAQ	OXSQ	Fri, Mar 12, 2021	4.20	4.31	4.19	4.29
4353	NASDAQ	OXSQ	Thu, Mar 11, 2021	4.10	4.25	4.10	4.17
4352	NASDAQ	OXSQ	Wed, Mar 10, 2021	4.10	4.29	4.02	4.10
4351	NASDAQ	OXSQ	Tue, Mar 9, 2021	3.94	4.10	3.88	4.08
4350	NASDAQ	OXSQ	Mon, Mar 8, 2021	3.92	3.96	3.81	3.94
4349	NASDAQ	OXSQ	Fri, Mar 5, 2021	3.95	3.95	3.68	3.87
4348	NASDAQ	OXSQ	Thu, Mar 4, 2021	3.96	4.03	3.80	3.90
4347	NASDAQ	OXSQ	Wed, Mar 3, 2021	4.01	4.05	3.95	3.98
4346	NASDAQ	OXSQ	Tue, Mar 2, 2021	3.93	4.08	3.93	3.98
4345	NASDAQ	OXSQ	Mon, Mar 1, 2021	3.87	4.07	3.83	4.02
4344	NASDAQ	OXSQ	Fri, Feb 26, 2021	3.91	3.91	3.77	3.82
4343	NASDAQ	OXSQ	Thu, Feb 25, 2021	3.87	3.94	3.80	3.86
4342	NASDAQ	OXSQ	Wed, Feb 24, 2021	3.96	4.12	3.79	3.81
4341	NASDAQ	OXSQ	Tue, Feb 23, 2021	3.95	4.00	3.77	3.97
4340	NASDAQ	OXSQ	Mon, Feb 22, 2021	3.86	3.97	3.86	3.95
4339	NASDAQ	OXSQ	Fri, Feb 19, 2021	3.82	3.93	3.82	3.89
4338	NASDAQ	OXSQ	Thu, Feb 18, 2021	3.90	3.90	3.78	3.82
4337	NASDAQ	OXSQ	Wed, Feb 17, 2021	3.89	3.95	3.82	3.85
4336	NASDAQ	OXSQ	Tue, Feb 16, 2021	3.94	4.00	3.89	3.91
4335	NASDAQ	OXSQ	Fri, Feb 12, 2021	3.91	3.97	3.87	3.92
4334	NASDAQ	OXSQ	Thu, Feb 11, 2021	3.98	3.99	3.82	3.89
4333	NASDAQ	OXSQ	Wed, Feb 10, 2021	3.95	4.01	3.90	3.98
4332	NASDAQ	OXSQ	Tue, Feb 9, 2021	3.94	3.95	3.86	3.95
4331	NASDAQ	OXSQ	Mon, Feb 8, 2021	3.92	3.99	3.88	3.92
4330	NASDAQ	OXSQ	Fri, Feb 5, 2021	3.94	3.99	3.88	3.90
4329	NASDAQ	OXSQ	Thu, Feb 4, 2021	3.82	3.99	3.82	3.90
4328	NASDAQ	OXSQ	Wed, Feb 3, 2021	3.74	3.79	3.70	3.79
4327	NASDAQ	OXSQ	Tue, Feb 2, 2021	3.68	3.78	3.66	3.71
4326	NASDAQ	OXSQ	Mon, Feb 1, 2021	3.59	3.68	3.56	3.67
4325	NASDAQ	OXSQ	Fri, Jan 29, 2021	3.52	3.60	3.47	3.53
4324	NASDAQ	OXSQ	Thu, Jan 28, 2021	3.57	3.59	3.46	3.48
4323	NASDAQ	OXSQ	Wed, Jan 27, 2021	3.58	3.74	3.55	3.57
4322	NASDAQ	OXSQ	Tue, Jan 26, 2021	3.65	3.69	3.58	3.64
4321	NASDAQ	OXSQ	Mon, Jan 25, 2021	3.55	3.65	3.53	3.65
4320	NASDAQ	OXSQ	Fri, Jan 22, 2021	3.51	3.58	3.50	3.54
4319	NASDAQ	OXSQ	Thu, Jan 21, 2021	3.58	3.58	3.47	3.55
4318	NASDAQ	OXSQ	Wed, Jan 20, 2021	3.44	3.59	3.43	3.58
4317	NASDAQ	OXSQ	Tue, Jan 19, 2021	3.46	3.49	3.28	3.42
4316	NASDAQ	OXSQ	Fri, Jan 15, 2021	3.57	3.57	3.41	3.46
4315	NASDAQ	OXSQ	Thu, Jan 14, 2021	3.64	3.69	3.55	3.56
4314	NASDAQ	OXSQ	Wed, Jan 13, 2021	3.54	3.70	3.53	3.66
4313	NASDAQ	OXSQ	Tue, Jan 12, 2021	3.45	3.53	3.43	3.53
4312	NASDAQ	OXSQ	Mon, Jan 11, 2021	3.39	3.46	3.37	3.42
4311	NASDAQ	OXSQ	Fri, Jan 8, 2021	3.33	3.41	3.30	3.40
4310	NASDAQ	OXSQ	Thu, Jan 7, 2021	3.35	3.38	3.30	3.30
4309	NASDAQ	OXSQ	Wed, Jan 6, 2021	3.31	3.36	3.28	3.33
4308	NASDAQ	OXSQ	Tue, Jan 5, 2021	3.20	3.32	3.19	3.31
4307	NASDAQ	OXSQ	Mon, Jan 4, 2021	3.08	3.20	3.05	3.18
4306	NASDAQ	OXSQ	Thu, Dec 31, 2020	3.04	3.09	2.98	3.05
4305	NASDAQ	OXSQ	Wed, Dec 30, 2020	3.00	3.05	2.98	3.00
4304	NASDAQ	OXSQ	Tue, Dec 29, 2020	3.06	3.09	3.00	3.00
4303	NASDAQ	OXSQ	Mon, Dec 28, 2020	3.06	3.14	2.99	3.00
4302	NASDAQ	OXSQ	Thu, Dec 24, 2020	3.14	3.14	3.05	3.06
4301	NASDAQ	OXSQ	Wed, Dec 23, 2020	2.98	3.18	2.98	3.15
4300	NASDAQ	OXSQ	Tue, Dec 22, 2020	2.95	3.02	2.95	2.99
4299	NASDAQ	OXSQ	Mon, Dec 21, 2020	2.99	3.04	2.94	2.96
4298	NASDAQ	OXSQ	Fri, Dec 18, 2020	2.90	3.05	2.88	3.03
4297	NASDAQ	OXSQ	Thu, Dec 17, 2020	2.97	3.00	2.85	2.90
4296	NASDAQ	OXSQ	Wed, Dec 16, 2020	3.09	3.11	2.90	2.94
4295	NASDAQ	OXSQ	Tue, Dec 15, 2020	3.10	3.18	3.07	3.07
4294	NASDAQ	OXSQ	Mon, Dec 14, 2020	3.23	3.24	3.07	3.11
4293	NASDAQ	OXSQ	Fri, Dec 11, 2020	3.23	3.26	3.20	3.22
4292	NASDAQ	OXSQ	Thu, Dec 10, 2020	3.32	3.40	3.18	3.21
4291	NASDAQ	OXSQ	Wed, Dec 9, 2020	3.40	3.45	3.31	3.34
4290	NASDAQ	OXSQ	Tue, Dec 8, 2020	3.39	3.42	3.35	3.39
4289	NASDAQ	OXSQ	Mon, Dec 7, 2020	3.42	3.42	3.21	3.39
4288	NASDAQ	OXSQ	Fri, Dec 4, 2020	3.25	3.47	3.22	3.42
4287	NASDAQ	OXSQ	Thu, Dec 3, 2020	3.19	3.24	3.11	3.22
4286	NASDAQ	OXSQ	Wed, Dec 2, 2020	3.11	3.18	3.10	3.16
4285	NASDAQ	OXSQ	Tue, Dec 1, 2020	3.15	3.24	3.12	3.13
4284	NASDAQ	OXSQ	Mon, Nov 30, 2020	3.27	3.28	3.11	3.11
4283	NASDAQ	OXSQ	Fri, Nov 27, 2020	3.14	3.29	3.12	3.26
4282	NASDAQ	OXSQ	Wed, Nov 25, 2020	3.07	3.17	3.03	3.11
4281	NASDAQ	OXSQ	Tue, Nov 24, 2020	2.99	3.08	2.95	3.07
4280	NASDAQ	OXSQ	Mon, Nov 23, 2020	2.89	2.98	2.89	2.94
4279	NASDAQ	OXSQ	Fri, Nov 20, 2020	2.90	2.94	2.85	2.85
4278	NASDAQ	OXSQ	Thu, Nov 19, 2020	2.87	2.94	2.87	2.91
4277	NASDAQ	OXSQ	Wed, Nov 18, 2020	2.82	2.93	2.82	2.84
4276	NASDAQ	OXSQ	Tue, Nov 17, 2020	2.81	2.86	2.81	2.83
4275	NASDAQ	OXSQ	Mon, Nov 16, 2020	2.83	2.91	2.83	2.85
4274	NASDAQ	OXSQ	Fri, Nov 13, 2020	2.80	2.89	2.78	2.86
4273	NASDAQ	OXSQ	Thu, Nov 12, 2020	2.82	2.85	2.75	2.80
4272	NASDAQ	OXSQ	Wed, Nov 11, 2020	2.78	2.90	2.73	2.85
4271	NASDAQ	OXSQ	Tue, Nov 10, 2020	2.67	2.78	2.65	2.75
4270	NASDAQ	OXSQ	Mon, Nov 9, 2020	2.60	2.68	2.59	2.67
4269	NASDAQ	OXSQ	Fri, Nov 6, 2020	2.58	2.60	2.52	2.53
4268	NASDAQ	OXSQ	Thu, Nov 5, 2020	2.57	2.60	2.55	2.58
4267	NASDAQ	OXSQ	Wed, Nov 4, 2020	2.53	2.57	2.51	2.56
4266	NASDAQ	OXSQ	Tue, Nov 3, 2020	2.56	2.60	2.53	2.53
4265	NASDAQ	OXSQ	Mon, Nov 2, 2020	2.54	2.58	2.51	2.55
4264	NASDAQ	OXSQ	Fri, Oct 30, 2020	2.44	2.53	2.43	2.50
4263	NASDAQ	OXSQ	Thu, Oct 29, 2020	2.43	2.44	2.36	2.42
4262	NASDAQ	OXSQ	Wed, Oct 28, 2020	2.43	2.50	2.41	2.43
4261	NASDAQ	OXSQ	Tue, Oct 27, 2020	2.50	2.50	2.46	2.49
4260	NASDAQ	OXSQ	Mon, Oct 26, 2020	2.49	2.51	2.45	2.48
4259	NASDAQ	OXSQ	Fri, Oct 23, 2020	2.54	2.54	2.50	2.52
4258	NASDAQ	OXSQ	Thu, Oct 22, 2020	2.51	2.54	2.50	2.51
4257	NASDAQ	OXSQ	Wed, Oct 21, 2020	2.56	2.56	2.46	2.52
4256	NASDAQ	OXSQ	Tue, Oct 20, 2020	2.57	2.59	2.52	2.55
4255	NASDAQ	OXSQ	Mon, Oct 19, 2020	2.57	2.59	2.49	2.58
4254	NASDAQ	OXSQ	Fri, Oct 16, 2020	2.57	2.59	2.53	2.57
4253	NASDAQ	OXSQ	Thu, Oct 15, 2020	2.59	2.59	2.52	2.58
4252	NASDAQ	OXSQ	Wed, Oct 14, 2020	2.59	2.65	2.58	2.63
4251	NASDAQ	OXSQ	Tue, Oct 13, 2020	2.60	2.60	2.56	2.58
4250	NASDAQ	OXSQ	Mon, Oct 12, 2020	2.57	2.60	2.56	2.58
4249	NASDAQ	OXSQ	Fri, Oct 9, 2020	2.57	2.59	2.55	2.57
4248	NASDAQ	OXSQ	Thu, Oct 8, 2020	2.56	2.59	2.53	2.53
4247	NASDAQ	OXSQ	Wed, Oct 7, 2020	2.56	2.57	2.54	2.56
4246	NASDAQ	OXSQ	Tue, Oct 6, 2020	2.55	2.59	2.52	2.55
4245	NASDAQ	OXSQ	Mon, Oct 5, 2020	2.56	2.59	2.53	2.59
4244	NASDAQ	OXSQ	Fri, Oct 2, 2020	2.49	2.58	2.48	2.56
4243	NASDAQ	OXSQ	Thu, Oct 1, 2020	2.49	2.55	2.49	2.54
4242	NASDAQ	OXSQ	Wed, Sep 30, 2020	2.53	2.58	2.46	2.47
4241	NASDAQ	OXSQ	Tue, Sep 29, 2020	2.56	2.56	2.47	2.51
4240	NASDAQ	OXSQ	Mon, Sep 28, 2020	2.40	2.57	2.40	2.57
4239	NASDAQ	OXSQ	Fri, Sep 25, 2020	2.32	2.38	2.31	2.31
4238	NASDAQ	OXSQ	Thu, Sep 24, 2020	2.39	2.43	2.29	2.30
4237	NASDAQ	OXSQ	Wed, Sep 23, 2020	2.51	2.53	2.40	2.40
4236	NASDAQ	OXSQ	Tue, Sep 22, 2020	2.49	2.54	2.49	2.51
4235	NASDAQ	OXSQ	Mon, Sep 21, 2020	2.53	2.54	2.49	2.49
4234	NASDAQ	OXSQ	Fri, Sep 18, 2020	2.51	2.56	2.50	2.55
4233	NASDAQ	OXSQ	Thu, Sep 17, 2020	2.50	2.52	2.50	2.50
4232	NASDAQ	OXSQ	Wed, Sep 16, 2020	2.54	2.54	2.50	2.50
4231	NASDAQ	OXSQ	Tue, Sep 15, 2020	2.59	2.59	2.51	2.56
4230	NASDAQ	OXSQ	Mon, Sep 14, 2020	2.57	2.62	2.55	2.60
4229	NASDAQ	OXSQ	Fri, Sep 11, 2020	2.56	2.59	2.53	2.59
4228	NASDAQ	OXSQ	Thu, Sep 10, 2020	2.52	2.59	2.51	2.53
4227	NASDAQ	OXSQ	Wed, Sep 9, 2020	2.54	2.55	2.50	2.50
4226	NASDAQ	OXSQ	Tue, Sep 8, 2020	2.56	2.58	2.49	2.52
4225	NASDAQ	OXSQ	Fri, Sep 4, 2020	2.55	2.58	2.50	2.52
4224	NASDAQ	OXSQ	Thu, Sep 3, 2020	2.58	2.62	2.52	2.52
4223	NASDAQ	OXSQ	Wed, Sep 2, 2020	2.62	2.63	2.57	2.58
4222	NASDAQ	OXSQ	Tue, Sep 1, 2020	2.65	2.67	2.60	2.62
4221	NASDAQ	OXSQ	Mon, Aug 31, 2020	2.63	2.70	2.60	2.67
4220	NASDAQ	OXSQ	Fri, Aug 28, 2020	2.65	2.65	2.60	2.62
4219	NASDAQ	OXSQ	Thu, Aug 27, 2020	2.63	2.67	2.61	2.65
4218	NASDAQ	OXSQ	Wed, Aug 26, 2020	2.64	2.64	2.59	2.60
4217	NASDAQ	OXSQ	Tue, Aug 25, 2020	2.66	2.66	2.60	2.62
4216	NASDAQ	OXSQ	Mon, Aug 24, 2020	2.60	2.67	2.60	2.62
4215	NASDAQ	OXSQ	Fri, Aug 21, 2020	2.62	2.64	2.59	2.62
4214	NASDAQ	OXSQ	Thu, Aug 20, 2020	2.66	2.68	2.61	2.65
4213	NASDAQ	OXSQ	Wed, Aug 19, 2020	2.68	2.71	2.66	2.66
4212	NASDAQ	OXSQ	Tue, Aug 18, 2020	2.71	2.72	2.66	2.69
4211	NASDAQ	OXSQ	Mon, Aug 17, 2020	2.75	2.75	2.70	2.72
4210	NASDAQ	OXSQ	Fri, Aug 14, 2020	2.75	2.79	2.75	2.75
4209	NASDAQ	OXSQ	Thu, Aug 13, 2020	2.87	2.90	2.77	2.80
4208	NASDAQ	OXSQ	Wed, Aug 12, 2020	2.89	2.90	2.81	2.85
4207	NASDAQ	OXSQ	Tue, Aug 11, 2020	2.85	2.92	2.85	2.89
4206	NASDAQ	OXSQ	Mon, Aug 10, 2020	2.76	2.84	2.76	2.83
4205	NASDAQ	OXSQ	Fri, Aug 7, 2020	2.77	2.79	2.75	2.76
4204	NASDAQ	OXSQ	Thu, Aug 6, 2020	2.76	2.78	2.72	2.75
4203	NASDAQ	OXSQ	Wed, Aug 5, 2020	2.85	2.85	2.77	2.81
4202	NASDAQ	OXSQ	Tue, Aug 4, 2020	2.82	2.85	2.81	2.85
4201	NASDAQ	OXSQ	Mon, Aug 3, 2020	2.78	2.82	2.77	2.80
4200	NASDAQ	OXSQ	Fri, Jul 31, 2020	2.80	2.80	2.73	2.77
4199	NASDAQ	OXSQ	Thu, Jul 30, 2020	2.80	2.80	2.70	2.78
4198	NASDAQ	OXSQ	Wed, Jul 29, 2020	2.69	2.81	2.69	2.81
4197	NASDAQ	OXSQ	Tue, Jul 28, 2020	2.72	2.73	2.68	2.70
4196	NASDAQ	OXSQ	Mon, Jul 27, 2020	2.74	2.74	2.67	2.71
4195	NASDAQ	OXSQ	Fri, Jul 24, 2020	2.77	2.79	2.70	2.76
4194	NASDAQ	OXSQ	Thu, Jul 23, 2020	2.78	2.79	2.73	2.75
4193	NASDAQ	OXSQ	Wed, Jul 22, 2020	2.78	2.80	2.71	2.79
4192	NASDAQ	OXSQ	Tue, Jul 21, 2020	2.81	2.83	2.74	2.76
4191	NASDAQ	OXSQ	Mon, Jul 20, 2020	2.81	2.83	2.75	2.78
4190	NASDAQ	OXSQ	Fri, Jul 17, 2020	2.82	2.84	2.78	2.81
4189	NASDAQ	OXSQ	Thu, Jul 16, 2020	2.88	2.88	2.77	2.81
4188	NASDAQ	OXSQ	Wed, Jul 15, 2020	2.88	2.94	2.83	2.90
4187	NASDAQ	OXSQ	Tue, Jul 14, 2020	2.82	2.85	2.74	2.84
4186	NASDAQ	OXSQ	Mon, Jul 13, 2020	2.89	2.90	2.76	2.81
4185	NASDAQ	OXSQ	Fri, Jul 10, 2020	2.83	2.90	2.82	2.90
4184	NASDAQ	OXSQ	Thu, Jul 9, 2020	2.91	2.94	2.75	2.82
4183	NASDAQ	OXSQ	Wed, Jul 8, 2020	2.93	2.96	2.91	2.92
4182	NASDAQ	OXSQ	Tue, Jul 7, 2020	2.95	2.96	2.87	2.89
4181	NASDAQ	OXSQ	Mon, Jul 6, 2020	2.98	2.99	2.90	2.94
4180	NASDAQ	OXSQ	Thu, Jul 2, 2020	2.93	3.00	2.91	2.91
4179	NASDAQ	OXSQ	Wed, Jul 1, 2020	2.82	2.95	2.82	2.91
4178	NASDAQ	OXSQ	Tue, Jun 30, 2020	2.80	2.83	2.73	2.80
4177	NASDAQ	OXSQ	Mon, Jun 29, 2020	2.80	2.82	2.70	2.74
4176	NASDAQ	OXSQ	Fri, Jun 26, 2020	2.77	2.81	2.73	2.77
4175	NASDAQ	OXSQ	Thu, Jun 25, 2020	2.71	2.79	2.70	2.77
4174	NASDAQ	OXSQ	Wed, Jun 24, 2020	2.82	2.83	2.67	2.72
4173	NASDAQ	OXSQ	Tue, Jun 23, 2020	2.90	2.91	2.82	2.87
4172	NASDAQ	OXSQ	Mon, Jun 22, 2020	2.75	2.85	2.68	2.84
4171	NASDAQ	OXSQ	Fri, Jun 19, 2020	3.11	3.14	2.69	2.70
4170	NASDAQ	OXSQ	Thu, Jun 18, 2020	3.14	3.17	3.01	3.07
4169	NASDAQ	OXSQ	Wed, Jun 17, 2020	3.32	3.35	3.11	3.14
4168	NASDAQ	OXSQ	Tue, Jun 16, 2020	3.39	3.48	3.31	3.32
4167	NASDAQ	OXSQ	Mon, Jun 15, 2020	3.29	3.45	3.22	3.30
4166	NASDAQ	OXSQ	Fri, Jun 12, 2020	3.28	3.37	3.08	3.33
4165	NASDAQ	OXSQ	Thu, Jun 11, 2020	3.33	3.35	3.12	3.21
4164	NASDAQ	OXSQ	Wed, Jun 10, 2020	3.54	3.57	3.27	3.43
4163	NASDAQ	OXSQ	Tue, Jun 9, 2020	3.72	3.74	3.45	3.56
4162	NASDAQ	OXSQ	Mon, Jun 8, 2020	3.53	3.71	3.50	3.71
4161	NASDAQ	OXSQ	Fri, Jun 5, 2020	3.50	3.59	3.39	3.44
4160	NASDAQ	OXSQ	Thu, Jun 4, 2020	3.52	3.54	3.31	3.33
4159	NASDAQ	OXSQ	Wed, Jun 3, 2020	3.42	3.57	3.41	3.53
4158	NASDAQ	OXSQ	Tue, Jun 2, 2020	3.26	3.44	3.26	3.32
4157	NASDAQ	OXSQ	Mon, Jun 1, 2020	3.01	3.27	3.01	3.23
4156	NASDAQ	OXSQ	Fri, May 29, 2020	3.08	3.14	2.91	2.98
4155	NASDAQ	OXSQ	Thu, May 28, 2020	2.99	3.24	2.90	2.98
4154	NASDAQ	OXSQ	Wed, May 27, 2020	2.82	3.02	2.82	2.99
4153	NASDAQ	OXSQ	Tue, May 26, 2020	2.71	2.83	2.67	2.81
4152	NASDAQ	OXSQ	Fri, May 22, 2020	2.59	2.63	2.52	2.60
4151	NASDAQ	OXSQ	Thu, May 21, 2020	2.48	2.58	2.46	2.57
4150	NASDAQ	OXSQ	Wed, May 20, 2020	2.45	2.50	2.41	2.44
4149	NASDAQ	OXSQ	Tue, May 19, 2020	2.38	2.45	2.31	2.40
4148	NASDAQ	OXSQ	Mon, May 18, 2020	2.31	2.40	2.26	2.37
4147	NASDAQ	OXSQ	Fri, May 15, 2020	2.40	2.43	2.24	2.25
4146	NASDAQ	OXSQ	Thu, May 14, 2020	2.38	2.45	2.33	2.39
4145	NASDAQ	OXSQ	Wed, May 13, 2020	2.55	2.55	2.38	2.40
4144	NASDAQ	OXSQ	Tue, May 12, 2020	2.61	2.67	2.58	2.61
4143	NASDAQ	OXSQ	Mon, May 11, 2020	2.54	2.65	2.50	2.60
4142	NASDAQ	OXSQ	Fri, May 8, 2020	2.49	2.55	2.45	2.54
4141	NASDAQ	OXSQ	Thu, May 7, 2020	2.56	2.58	2.38	2.43
4140	NASDAQ	OXSQ	Wed, May 6, 2020	2.51	2.58	2.44	2.50
4139	NASDAQ	OXSQ	Tue, May 5, 2020	2.62	2.65	2.41	2.44
4138	NASDAQ	OXSQ	Mon, May 4, 2020	2.50	2.65	2.42	2.52
4137	NASDAQ	OXSQ	Fri, May 1, 2020	2.62	2.69	2.50	2.52
4136	NASDAQ	OXSQ	Thu, Apr 30, 2020	2.75	2.75	2.61	2.67
4135	NASDAQ	OXSQ	Wed, Apr 29, 2020	2.70	2.76	2.63	2.71
4134	NASDAQ	OXSQ	Tue, Apr 28, 2020	3.10	3.22	2.50	2.58
4133	NASDAQ	OXSQ	Mon, Apr 27, 2020	3.21	3.32	3.15	3.15
4132	NASDAQ	OXSQ	Fri, Apr 24, 2020	3.00	3.20	3.00	3.16
4131	NASDAQ	OXSQ	Thu, Apr 23, 2020	2.90	3.03	2.89	3.00
4130	NASDAQ	OXSQ	Wed, Apr 22, 2020	2.92	2.95	2.87	2.87
4129	NASDAQ	OXSQ	Tue, Apr 21, 2020	2.83	2.92	2.81	2.84
4128	NASDAQ	OXSQ	Mon, Apr 20, 2020	2.90	2.96	2.86	2.91
4127	NASDAQ	OXSQ	Fri, Apr 17, 2020	2.92	2.98	2.87	2.92
4126	NASDAQ	OXSQ	Thu, Apr 16, 2020	2.92	2.97	2.74	2.77
4125	NASDAQ	OXSQ	Wed, Apr 15, 2020	2.97	3.02	2.89	2.93
4124	NASDAQ	OXSQ	Tue, Apr 14, 2020	3.35	3.46	2.89	3.06
4123	NASDAQ	OXSQ	Mon, Apr 13, 2020	2.94	3.29	2.79	3.26
4122	NASDAQ	OXSQ	Thu, Apr 9, 2020	2.79	3.01	2.75	2.80
4121	NASDAQ	OXSQ	Wed, Apr 8, 2020	2.42	2.70	2.42	2.55
4120	NASDAQ	OXSQ	Tue, Apr 7, 2020	2.39	2.63	2.31	2.35
4119	NASDAQ	OXSQ	Mon, Apr 6, 2020	2.22	2.38	2.22	2.26
4118	NASDAQ	OXSQ	Fri, Apr 3, 2020	2.40	2.40	2.10	2.12
4117	NASDAQ	OXSQ	Thu, Apr 2, 2020	2.28	2.51	2.27	2.38
4116	NASDAQ	OXSQ	Wed, Apr 1, 2020	2.51	2.52	2.29	2.33
4115	NASDAQ	OXSQ	Tue, Mar 31, 2020	2.54	2.66	2.51	2.55
4114	NASDAQ	OXSQ	Mon, Mar 30, 2020	2.77	2.94	2.44	2.48
4113	NASDAQ	OXSQ	Fri, Mar 27, 2020	2.70	3.13	2.64	2.72
4112	NASDAQ	OXSQ	Thu, Mar 26, 2020	2.35	3.23	2.35	2.71
4111	NASDAQ	OXSQ	Wed, Mar 25, 2020	2.33	2.74	2.26	2.27
4110	NASDAQ	OXSQ	Tue, Mar 24, 2020	2.15	2.32	2.15	2.21
4109	NASDAQ	OXSQ	Mon, Mar 23, 2020	2.33	2.35	2.05	2.06
4108	NASDAQ	OXSQ	Fri, Mar 20, 2020	2.18	2.50	2.17	2.42
4107	NASDAQ	OXSQ	Thu, Mar 19, 2020	2.11	2.18	2.04	2.11
4106	NASDAQ	OXSQ	Wed, Mar 18, 2020	2.52	2.64	2.10	2.14
4105	NASDAQ	OXSQ	Tue, Mar 17, 2020	2.71	2.85	2.50	2.50
4104	NASDAQ	OXSQ	Mon, Mar 16, 2020	2.76	2.95	2.65	2.71
4103	NASDAQ	OXSQ	Fri, Mar 13, 2020	3.18	3.42	2.60	3.04
4102	NASDAQ	OXSQ	Thu, Mar 12, 2020	3.77	3.78	2.50	2.84
4101	NASDAQ	OXSQ	Wed, Mar 11, 2020	4.22	4.29	3.99	4.09
4100	NASDAQ	OXSQ	Tue, Mar 10, 2020	4.39	4.45	3.87	4.28
4099	NASDAQ	OXSQ	Mon, Mar 9, 2020	4.50	4.50	3.99	4.11
4098	NASDAQ	OXSQ	Fri, Mar 6, 2020	4.88	4.88	4.72	4.79
4097	NASDAQ	OXSQ	Thu, Mar 5, 2020	5.10	5.15	4.93	4.93
4096	NASDAQ	OXSQ	Wed, Mar 4, 2020	5.15	5.20	5.10	5.13
4095	NASDAQ	OXSQ	Tue, Mar 3, 2020	5.26	5.32	5.10	5.10
4094	NASDAQ	OXSQ	Mon, Mar 2, 2020	5.22	5.28	5.16	5.25
4093	NASDAQ	OXSQ	Fri, Feb 28, 2020	5.31	5.35	5.10	5.22
4092	NASDAQ	OXSQ	Thu, Feb 27, 2020	5.45	5.56	5.11	5.43
4091	NASDAQ	OXSQ	Wed, Feb 26, 2020	5.50	5.70	5.45	5.60
4090	NASDAQ	OXSQ	Tue, Feb 25, 2020	6.10	6.10	5.39	5.41
4089	NASDAQ	OXSQ	Mon, Feb 24, 2020	6.10	6.11	6.04	6.08
4088	NASDAQ	OXSQ	Fri, Feb 21, 2020	6.11	6.15	6.05	6.14
4087	NASDAQ	OXSQ	Thu, Feb 20, 2020	6.12	6.16	6.11	6.14
4086	NASDAQ	OXSQ	Wed, Feb 19, 2020	6.09	6.13	6.09	6.11
4085	NASDAQ	OXSQ	Tue, Feb 18, 2020	6.16	6.18	6.05	6.09
4084	NASDAQ	OXSQ	Fri, Feb 14, 2020	6.23	6.23	6.15	6.16
4083	NASDAQ	OXSQ	Thu, Feb 13, 2020	6.18	6.22	6.16	6.21
4082	NASDAQ	OXSQ	Wed, Feb 12, 2020	6.19	6.25	6.17	6.24
4081	NASDAQ	OXSQ	Tue, Feb 11, 2020	6.20	6.20	6.15	6.16
4080	NASDAQ	OXSQ	Mon, Feb 10, 2020	6.20	6.20	6.14	6.19
4079	NASDAQ	OXSQ	Fri, Feb 7, 2020	6.24	6.26	6.17	6.20
4078	NASDAQ	OXSQ	Thu, Feb 6, 2020	6.18	6.25	6.14	6.23
4077	NASDAQ	OXSQ	Wed, Feb 5, 2020	6.06	6.14	6.06	6.12
4076	NASDAQ	OXSQ	Tue, Feb 4, 2020	6.07	6.08	6.04	6.05
4075	NASDAQ	OXSQ	Mon, Feb 3, 2020	5.98	6.04	5.98	6.03
4074	NASDAQ	OXSQ	Fri, Jan 31, 2020	5.95	5.99	5.94	5.95
4073	NASDAQ	OXSQ	Thu, Jan 30, 2020	5.93	5.98	5.93	5.95
4072	NASDAQ	OXSQ	Wed, Jan 29, 2020	5.92	6.00	5.92	5.93
4071	NASDAQ	OXSQ	Tue, Jan 28, 2020	5.98	5.98	5.92	5.92
4070	NASDAQ	OXSQ	Mon, Jan 27, 2020	5.95	6.00	5.93	5.96
4069	NASDAQ	OXSQ	Fri, Jan 24, 2020	5.95	6.00	5.95	5.97
4068	NASDAQ	OXSQ	Thu, Jan 23, 2020	6.00	6.00	5.93	5.95
4067	NASDAQ	OXSQ	Wed, Jan 22, 2020	5.97	6.01	5.92	6.00
4066	NASDAQ	OXSQ	Tue, Jan 21, 2020	5.91	5.97	5.91	5.93
4065	NASDAQ	OXSQ	Fri, Jan 17, 2020	5.95	5.98	5.91	5.94
4064	NASDAQ	OXSQ	Thu, Jan 16, 2020	6.03	6.04	5.95	5.96
4063	NASDAQ	OXSQ	Wed, Jan 15, 2020	6.00	6.07	5.98	6.03
4062	NASDAQ	OXSQ	Tue, Jan 14, 2020	5.91	6.00	5.88	6.00
4061	NASDAQ	OXSQ	Mon, Jan 13, 2020	5.86	5.92	5.86	5.88
4060	NASDAQ	OXSQ	Fri, Jan 10, 2020	5.75	5.90	5.72	5.84
4059	NASDAQ	OXSQ	Thu, Jan 9, 2020	5.64	5.76	5.61	5.75
4058	NASDAQ	OXSQ	Wed, Jan 8, 2020	5.65	5.65	5.60	5.63
4057	NASDAQ	OXSQ	Tue, Jan 7, 2020	5.52	5.65	5.52	5.64
4056	NASDAQ	OXSQ	Mon, Jan 6, 2020	5.48	5.55	5.47	5.52
4055	NASDAQ	OXSQ	Fri, Jan 3, 2020	5.49	5.52	5.47	5.47
4054	NASDAQ	OXSQ	Thu, Jan 2, 2020	5.49	5.51	5.45	5.49
4053	NASDAQ	OXSQ	Tue, Dec 31, 2019	5.46	5.48	5.44	5.44
4052	NASDAQ	OXSQ	Mon, Dec 30, 2019	5.45	5.48	5.41	5.45
4051	NASDAQ	OXSQ	Fri, Dec 27, 2019	5.37	5.43	5.37	5.40
4050	NASDAQ	OXSQ	Thu, Dec 26, 2019	5.36	5.42	5.34	5.37
4049	NASDAQ	OXSQ	Tue, Dec 24, 2019	5.34	5.37	5.33	5.37
4048	NASDAQ	OXSQ	Mon, Dec 23, 2019	5.27	5.34	5.27	5.33
4047	NASDAQ	OXSQ	Fri, Dec 20, 2019	5.23	5.37	5.22	5.26
4046	NASDAQ	OXSQ	Thu, Dec 19, 2019	5.34	5.34	5.15	5.20
4045	NASDAQ	OXSQ	Wed, Dec 18, 2019	5.38	5.40	5.27	5.32
4044	NASDAQ	OXSQ	Tue, Dec 17, 2019	5.38	5.41	5.33	5.39
4043	NASDAQ	OXSQ	Mon, Dec 16, 2019	5.62	5.62	5.33	5.43
4042	NASDAQ	OXSQ	Fri, Dec 13, 2019	5.60	5.64	5.58	5.59
4041	NASDAQ	OXSQ	Thu, Dec 12, 2019	5.57	5.61	5.54	5.60
4040	NASDAQ	OXSQ	Wed, Dec 11, 2019	5.52	5.59	5.50	5.57
4039	NASDAQ	OXSQ	Tue, Dec 10, 2019	5.47	5.53	5.45	5.52
4038	NASDAQ	OXSQ	Mon, Dec 9, 2019	5.39	5.47	5.37	5.47
4037	NASDAQ	OXSQ	Fri, Dec 6, 2019	5.30	5.39	5.29	5.37
4036	NASDAQ	OXSQ	Thu, Dec 5, 2019	5.37	5.38	5.33	5.33
4035	NASDAQ	OXSQ	Wed, Dec 4, 2019	5.30	5.37	5.28	5.33
4034	NASDAQ	OXSQ	Tue, Dec 3, 2019	5.20	5.30	5.20	5.28
4033	NASDAQ	OXSQ	Mon, Dec 2, 2019	5.25	5.30	5.19	5.23
4032	NASDAQ	OXSQ	Fri, Nov 29, 2019	5.18	5.25	5.18	5.25
4031	NASDAQ	OXSQ	Wed, Nov 27, 2019	5.24	5.25	5.16	5.17
4030	NASDAQ	OXSQ	Tue, Nov 26, 2019	5.19	5.23	5.19	5.21
4029	NASDAQ	OXSQ	Mon, Nov 25, 2019	5.17	5.24	5.15	5.21
4028	NASDAQ	OXSQ	Fri, Nov 22, 2019	5.14	5.18	5.13	5.15
4027	NASDAQ	OXSQ	Thu, Nov 21, 2019	5.22	5.25	5.13	5.13
4026	NASDAQ	OXSQ	Wed, Nov 20, 2019	5.16	5.24	5.16	5.20
4025	NASDAQ	OXSQ	Tue, Nov 19, 2019	5.23	5.24	5.17	5.19
4024	NASDAQ	OXSQ	Mon, Nov 18, 2019	5.23	5.25	5.15	5.22
4023	NASDAQ	OXSQ	Fri, Nov 15, 2019	5.36	5.37	5.22	5.23
4022	NASDAQ	OXSQ	Thu, Nov 14, 2019	5.37	5.37	5.31	5.34
4021	NASDAQ	OXSQ	Wed, Nov 13, 2019	5.46	5.50	5.40	5.40
4020	NASDAQ	OXSQ	Tue, Nov 12, 2019	5.45	5.49	5.41	5.47
4019	NASDAQ	OXSQ	Mon, Nov 11, 2019	5.52	5.53	5.41	5.43
4018	NASDAQ	OXSQ	Fri, Nov 8, 2019	5.50	5.56	5.47	5.51
4017	NASDAQ	OXSQ	Thu, Nov 7, 2019	5.46	5.52	5.43	5.45
4016	NASDAQ	OXSQ	Wed, Nov 6, 2019	5.32	5.44	5.31	5.40
4015	NASDAQ	OXSQ	Tue, Nov 5, 2019	5.37	5.42	5.32	5.32
4014	NASDAQ	OXSQ	Mon, Nov 4, 2019	5.36	5.41	5.30	5.34
4013	NASDAQ	OXSQ	Fri, Nov 1, 2019	5.11	5.24	5.11	5.23
4012	NASDAQ	OXSQ	Thu, Oct 31, 2019	5.12	5.20	5.07	5.11
4011	NASDAQ	OXSQ	Wed, Oct 30, 2019	5.69	5.83	5.02	5.16
4010	NASDAQ	OXSQ	Tue, Oct 29, 2019	5.85	5.93	5.85	5.91
4009	NASDAQ	OXSQ	Mon, Oct 28, 2019	5.88	5.92	5.85	5.88
4008	NASDAQ	OXSQ	Fri, Oct 25, 2019	5.85	5.94	5.84	5.88
4007	NASDAQ	OXSQ	Thu, Oct 24, 2019	5.94	5.96	5.87	5.87
4006	NASDAQ	OXSQ	Wed, Oct 23, 2019	5.94	5.96	5.93	5.94
4005	NASDAQ	OXSQ	Tue, Oct 22, 2019	5.92	5.94	5.89	5.94
4004	NASDAQ	OXSQ	Mon, Oct 21, 2019	5.98	5.98	5.90	5.90
4003	NASDAQ	OXSQ	Fri, Oct 18, 2019	5.99	5.99	5.88	5.93
4002	NASDAQ	OXSQ	Thu, Oct 17, 2019	6.00	6.02	5.95	5.98
4001	NASDAQ	OXSQ	Wed, Oct 16, 2019	5.91	6.05	5.90	5.98
4000	NASDAQ	OXSQ	Tue, Oct 15, 2019	5.87	5.93	5.87	5.91
3999	NASDAQ	OXSQ	Mon, Oct 14, 2019	5.89	5.89	5.84	5.85
3998	NASDAQ	OXSQ	Fri, Oct 11, 2019	5.82	5.91	5.82	5.88
3997	NASDAQ	OXSQ	Thu, Oct 10, 2019	5.77	5.87	5.76	5.80
3996	NASDAQ	OXSQ	Wed, Oct 9, 2019	5.84	5.86	5.75	5.77
3995	NASDAQ	OXSQ	Tue, Oct 8, 2019	5.92	5.96	5.83	5.85
3994	NASDAQ	OXSQ	Mon, Oct 7, 2019	6.02	6.02	5.90	5.97
3993	NASDAQ	OXSQ	Fri, Oct 4, 2019	5.93	6.02	5.93	6.02
3992	NASDAQ	OXSQ	Thu, Oct 3, 2019	6.01	6.06	5.93	5.93
3991	NASDAQ	OXSQ	Wed, Oct 2, 2019	6.21	6.21	6.01	6.01
3990	NASDAQ	OXSQ	Tue, Oct 1, 2019	6.24	6.28	6.18	6.22
3989	NASDAQ	OXSQ	Mon, Sep 30, 2019	6.29	6.30	6.23	6.23
3988	NASDAQ	OXSQ	Fri, Sep 27, 2019	6.29	6.29	6.22	6.27
3987	NASDAQ	OXSQ	Thu, Sep 26, 2019	6.24	6.29	6.21	6.27
3986	NASDAQ	OXSQ	Wed, Sep 25, 2019	6.26	6.26	6.20	6.25
3985	NASDAQ	OXSQ	Tue, Sep 24, 2019	6.29	6.30	6.24	6.25
3984	NASDAQ	OXSQ	Mon, Sep 23, 2019	6.37	6.37	6.21	6.27
3983	NASDAQ	OXSQ	Fri, Sep 20, 2019	6.23	6.42	6.21	6.42
3982	NASDAQ	OXSQ	Thu, Sep 19, 2019	6.29	6.29	6.25	6.27
3981	NASDAQ	OXSQ	Wed, Sep 18, 2019	6.28	6.32	6.25	6.29
3980	NASDAQ	OXSQ	Tue, Sep 17, 2019	6.29	6.29	6.22	6.28
3979	NASDAQ	OXSQ	Mon, Sep 16, 2019	6.28	6.32	6.24	6.28
3978	NASDAQ	OXSQ	Fri, Sep 13, 2019	6.23	6.31	6.23	6.30
3977	NASDAQ	OXSQ	Thu, Sep 12, 2019	6.18	6.26	6.18	6.21
3976	NASDAQ	OXSQ	Wed, Sep 11, 2019	6.15	6.21	6.15	6.17
3975	NASDAQ	OXSQ	Tue, Sep 10, 2019	6.13	6.16	6.11	6.13
3974	NASDAQ	OXSQ	Mon, Sep 9, 2019	6.12	6.15	6.06	6.15
3973	NASDAQ	OXSQ	Fri, Sep 6, 2019	6.13	6.14	6.04	6.10
3972	NASDAQ	OXSQ	Thu, Sep 5, 2019	6.07	6.14	6.05	6.13
3971	NASDAQ	OXSQ	Wed, Sep 4, 2019	6.13	6.15	6.04	6.04
3970	NASDAQ	OXSQ	Tue, Sep 3, 2019	6.15	6.17	6.07	6.09
3969	NASDAQ	OXSQ	Fri, Aug 30, 2019	6.11	6.19	6.10	6.16
3968	NASDAQ	OXSQ	Thu, Aug 29, 2019	6.15	6.20	6.07	6.11
3967	NASDAQ	OXSQ	Wed, Aug 28, 2019	6.15	6.20	6.14	6.14
3966	NASDAQ	OXSQ	Tue, Aug 27, 2019	6.21	6.28	6.14	6.14
3965	NASDAQ	OXSQ	Mon, Aug 26, 2019	6.19	6.30	6.19	6.19
3964	NASDAQ	OXSQ	Fri, Aug 23, 2019	6.31	6.34	6.19	6.21
3963	NASDAQ	OXSQ	Thu, Aug 22, 2019	6.37	6.39	6.27	6.31
3962	NASDAQ	OXSQ	Wed, Aug 21, 2019	6.40	6.42	6.36	6.39
3961	NASDAQ	OXSQ	Tue, Aug 20, 2019	6.35	6.40	6.35	6.38
3960	NASDAQ	OXSQ	Mon, Aug 19, 2019	6.36	6.38	6.32	6.36
3959	NASDAQ	OXSQ	Fri, Aug 16, 2019	6.27	6.37	6.27	6.31
3958	NASDAQ	OXSQ	Thu, Aug 15, 2019	6.31	6.39	6.21	6.25
3957	NASDAQ	OXSQ	Wed, Aug 14, 2019	6.36	6.37	6.30	6.32
3956	NASDAQ	OXSQ	Tue, Aug 13, 2019	6.33	6.41	6.32	6.38
3955	NASDAQ	OXSQ	Mon, Aug 12, 2019	6.40	6.42	6.32	6.36
3954	NASDAQ	OXSQ	Fri, Aug 9, 2019	6.39	6.43	6.36	6.38
3953	NASDAQ	OXSQ	Thu, Aug 8, 2019	6.28	6.43	6.28	6.39
3952	NASDAQ	OXSQ	Wed, Aug 7, 2019	6.29	6.33	6.27	6.29
3951	NASDAQ	OXSQ	Tue, Aug 6, 2019	6.32	6.40	6.27	6.30
3950	NASDAQ	OXSQ	Mon, Aug 5, 2019	6.49	6.49	6.29	6.32
3949	NASDAQ	OXSQ	Fri, Aug 2, 2019	6.52	6.57	6.48	6.50
3948	NASDAQ	OXSQ	Thu, Aug 1, 2019	6.70	6.73	6.57	6.58
3947	NASDAQ	OXSQ	Wed, Jul 31, 2019	6.76	6.76	6.66	6.70
3946	NASDAQ	OXSQ	Tue, Jul 30, 2019	6.72	6.73	6.65	6.69
3945	NASDAQ	OXSQ	Mon, Jul 29, 2019	6.70	6.73	6.65	6.71
3944	NASDAQ	OXSQ	Fri, Jul 26, 2019	6.65	6.70	6.60	6.70
3943	NASDAQ	OXSQ	Thu, Jul 25, 2019	6.65	6.66	6.60	6.62
3942	NASDAQ	OXSQ	Wed, Jul 24, 2019	6.60	6.68	6.60	6.66
3941	NASDAQ	OXSQ	Tue, Jul 23, 2019	6.60	6.65	6.59	6.63
3940	NASDAQ	OXSQ	Mon, Jul 22, 2019	6.68	6.70	6.63	6.68
3939	NASDAQ	OXSQ	Fri, Jul 19, 2019	6.65	6.70	6.65	6.67
3938	NASDAQ	OXSQ	Thu, Jul 18, 2019	6.65	6.67	6.63	6.65
3937	NASDAQ	OXSQ	Wed, Jul 17, 2019	6.63	6.68	6.62	6.64
3936	NASDAQ	OXSQ	Tue, Jul 16, 2019	6.66	6.67	6.64	6.64
3935	NASDAQ	OXSQ	Mon, Jul 15, 2019	6.64	6.66	6.63	6.65
3934	NASDAQ	OXSQ	Fri, Jul 12, 2019	6.68	6.68	6.64	6.64
3933	NASDAQ	OXSQ	Thu, Jul 11, 2019	6.55	6.69	6.54	6.69
3932	NASDAQ	OXSQ	Wed, Jul 10, 2019	6.53	6.55	6.52	6.54
3931	NASDAQ	OXSQ	Tue, Jul 9, 2019	6.51	6.54	6.49	6.52
3930	NASDAQ	OXSQ	Mon, Jul 8, 2019	6.51	6.52	6.48	6.52
3929	NASDAQ	OXSQ	Fri, Jul 5, 2019	6.45	6.50	6.44	6.50
3928	NASDAQ	OXSQ	Wed, Jul 3, 2019	6.43	6.47	6.43	6.46
3927	NASDAQ	OXSQ	Tue, Jul 2, 2019	6.42	6.45	6.41	6.41
3926	NASDAQ	OXSQ	Mon, Jul 1, 2019	6.44	6.48	6.40	6.42
3925	NASDAQ	OXSQ	Fri, Jun 28, 2019	6.40	6.47	6.40	6.40
3924	NASDAQ	OXSQ	Thu, Jun 27, 2019	6.39	6.40	6.32	6.39
3923	NASDAQ	OXSQ	Wed, Jun 26, 2019	6.26	6.39	6.26	6.37
3922	NASDAQ	OXSQ	Tue, Jun 25, 2019	6.30	6.30	6.25	6.27
3921	NASDAQ	OXSQ	Mon, Jun 24, 2019	6.35	6.35	6.22	6.33
3920	NASDAQ	OXSQ	Fri, Jun 21, 2019	6.31	6.36	6.29	6.35
3919	NASDAQ	OXSQ	Thu, Jun 20, 2019	6.33	6.46	6.30	6.31
3918	NASDAQ	OXSQ	Wed, Jun 19, 2019	6.54	6.55	6.50	6.54
3917	NASDAQ	OXSQ	Tue, Jun 18, 2019	6.50	6.58	6.50	6.54
3916	NASDAQ	OXSQ	Mon, Jun 17, 2019	6.45	6.54	6.45	6.54
3915	NASDAQ	OXSQ	Fri, Jun 14, 2019	6.44	6.45	6.40	6.43
3914	NASDAQ	OXSQ	Thu, Jun 13, 2019	6.38	6.45	6.37	6.44
3913	NASDAQ	OXSQ	Wed, Jun 12, 2019	6.38	6.40	6.34	6.40
3912	NASDAQ	OXSQ	Tue, Jun 11, 2019	6.40	6.40	6.33	6.37
3911	NASDAQ	OXSQ	Mon, Jun 10, 2019	6.34	6.42	6.33	6.40
3910	NASDAQ	OXSQ	Fri, Jun 7, 2019	6.37	6.38	6.33	6.35
3909	NASDAQ	OXSQ	Thu, Jun 6, 2019	6.31	6.37	6.29	6.37
3908	NASDAQ	OXSQ	Wed, Jun 5, 2019	6.36	6.38	6.30	6.30
3907	NASDAQ	OXSQ	Tue, Jun 4, 2019	6.32	6.36	6.26	6.35
3906	NASDAQ	OXSQ	Mon, Jun 3, 2019	6.30	6.31	6.22	6.31
3905	NASDAQ	OXSQ	Fri, May 31, 2019	6.28	6.31	6.19	6.27
3904	NASDAQ	OXSQ	Thu, May 30, 2019	6.32	6.35	6.28	6.30
3903	NASDAQ	OXSQ	Wed, May 29, 2019	6.37	6.37	6.29	6.32
3902	NASDAQ	OXSQ	Tue, May 28, 2019	6.36	6.37	6.32	6.37
3901	NASDAQ	OXSQ	Fri, May 24, 2019	6.38	6.39	6.34	6.36
3900	NASDAQ	OXSQ	Thu, May 23, 2019	6.41	6.41	6.31	6.34
3899	NASDAQ	OXSQ	Wed, May 22, 2019	6.43	6.49	6.41	6.46
3898	NASDAQ	OXSQ	Tue, May 21, 2019	6.39	6.46	6.34	6.42
3897	NASDAQ	OXSQ	Mon, May 20, 2019	6.36	6.43	6.31	6.31
3896	NASDAQ	OXSQ	Fri, May 17, 2019	6.32	6.39	6.30	6.36
3895	NASDAQ	OXSQ	Thu, May 16, 2019	6.25	6.38	6.22	6.32
3894	NASDAQ	OXSQ	Wed, May 15, 2019	6.37	6.40	6.34	6.36
3893	NASDAQ	OXSQ	Tue, May 14, 2019	6.30	6.38	6.30	6.34
3892	NASDAQ	OXSQ	Mon, May 13, 2019	6.36	6.41	6.28	6.28
3891	NASDAQ	OXSQ	Fri, May 10, 2019	6.41	6.46	6.39	6.41
3890	NASDAQ	OXSQ	Thu, May 9, 2019	6.41	6.43	6.35	6.41
3889	NASDAQ	OXSQ	Wed, May 8, 2019	6.46	6.47	6.41	6.41
3888	NASDAQ	OXSQ	Tue, May 7, 2019	6.45	6.50	6.41	6.48
3887	NASDAQ	OXSQ	Mon, May 6, 2019	6.36	6.50	6.34	6.48
3886	NASDAQ	OXSQ	Fri, May 3, 2019	6.39	6.42	6.37	6.39
3885	NASDAQ	OXSQ	Thu, May 2, 2019	6.37	6.44	6.34	6.37
3884	NASDAQ	OXSQ	Wed, May 1, 2019	6.42	6.50	6.40	6.40
3883	NASDAQ	OXSQ	Tue, Apr 30, 2019	6.40	6.47	6.37	6.45
3882	NASDAQ	OXSQ	Mon, Apr 29, 2019	6.39	6.45	6.36	6.45
3881	NASDAQ	OXSQ	Fri, Apr 26, 2019	6.24	6.39	6.24	6.38
3880	NASDAQ	OXSQ	Thu, Apr 25, 2019	6.24	6.29	6.21	6.24
3879	NASDAQ	OXSQ	Wed, Apr 24, 2019	6.20	6.28	6.20	6.21
3878	NASDAQ	OXSQ	Tue, Apr 23, 2019	6.25	6.28	6.20	6.24
3877	NASDAQ	OXSQ	Mon, Apr 22, 2019	6.31	6.33	6.20	6.28
3876	NASDAQ	OXSQ	Thu, Apr 18, 2019	6.38	6.41	6.27	6.35
3875	NASDAQ	OXSQ	Wed, Apr 17, 2019	6.40	6.41	6.33	6.40
3874	NASDAQ	OXSQ	Tue, Apr 16, 2019	6.36	6.38	6.28	6.38
3873	NASDAQ	OXSQ	Mon, Apr 15, 2019	6.38	6.43	6.30	6.35
3872	NASDAQ	OXSQ	Fri, Apr 12, 2019	6.37	6.40	6.32	6.37
3871	NASDAQ	OXSQ	Thu, Apr 11, 2019	6.40	6.43	6.37	6.37
3870	NASDAQ	OXSQ	Wed, Apr 10, 2019	6.46	6.46	6.40	6.42
3869	NASDAQ	OXSQ	Tue, Apr 9, 2019	6.49	6.52	6.41	6.44
3868	NASDAQ	OXSQ	Mon, Apr 8, 2019	6.45	6.51	6.42	6.49
3867	NASDAQ	OXSQ	Fri, Apr 5, 2019	6.54	6.57	6.45	6.46
3866	NASDAQ	OXSQ	Thu, Apr 4, 2019	6.57	6.58	6.52	6.53
3865	NASDAQ	OXSQ	Wed, Apr 3, 2019	6.55	6.58	6.52	6.56
3864	NASDAQ	OXSQ	Tue, Apr 2, 2019	6.58	6.62	6.50	6.53
3863	NASDAQ	OXSQ	Mon, Apr 1, 2019	6.57	6.60	6.47	6.60
3862	NASDAQ	OXSQ	Fri, Mar 29, 2019	6.51	6.61	6.40	6.50
3861	NASDAQ	OXSQ	Thu, Mar 28, 2019	6.49	6.61	6.39	6.47
3860	NASDAQ	OXSQ	Wed, Mar 27, 2019	6.38	6.53	6.37	6.50
3859	NASDAQ	OXSQ	Tue, Mar 26, 2019	6.37	6.40	6.30	6.39
3858	NASDAQ	OXSQ	Mon, Mar 25, 2019	6.28	6.36	6.25	6.31
3857	NASDAQ	OXSQ	Fri, Mar 22, 2019	6.36	6.38	6.26	6.27
3856	NASDAQ	OXSQ	Thu, Mar 21, 2019	6.32	6.45	6.32	6.36
3855	NASDAQ	OXSQ	Wed, Mar 20, 2019	6.33	6.44	6.30	6.31
3854	NASDAQ	OXSQ	Tue, Mar 19, 2019	6.37	6.42	6.32	6.35
3853	NASDAQ	OXSQ	Mon, Mar 18, 2019	6.45	6.49	6.35	6.37
3852	NASDAQ	OXSQ	Fri, Mar 15, 2019	6.39	6.50	6.35	6.48
3851	NASDAQ	OXSQ	Thu, Mar 14, 2019	6.44	6.59	6.30	6.41
3850	NASDAQ	OXSQ	Wed, Mar 13, 2019	6.72	6.78	6.67	6.68
3849	NASDAQ	OXSQ	Tue, Mar 12, 2019	6.72	6.76	6.70	6.71
3848	NASDAQ	OXSQ	Mon, Mar 11, 2019	6.68	6.75	6.66	6.72
3847	NASDAQ	OXSQ	Fri, Mar 8, 2019	6.69	6.75	6.65	6.65
3846	NASDAQ	OXSQ	Thu, Mar 7, 2019	6.76	6.79	6.68	6.68
3845	NASDAQ	OXSQ	Wed, Mar 6, 2019	6.81	6.84	6.73	6.75
3844	NASDAQ	OXSQ	Tue, Mar 5, 2019	6.71	6.87	6.71	6.80
3843	NASDAQ	OXSQ	Mon, Mar 4, 2019	6.75	6.93	6.72	6.72
3842	NASDAQ	OXSQ	Fri, Mar 1, 2019	6.71	6.96	6.71	6.75
3841	NASDAQ	OXSQ	Thu, Feb 28, 2019	6.96	6.96	6.64	6.90
3840	NASDAQ	OXSQ	Wed, Feb 27, 2019	7.24	7.28	7.00	7.03
3839	NASDAQ	OXSQ	Tue, Feb 26, 2019	7.36	7.36	7.08	7.25
3838	NASDAQ	OXSQ	Mon, Feb 25, 2019	7.45	7.45	7.04	7.38
3837	NASDAQ	OXSQ	Fri, Feb 22, 2019	6.92	7.45	6.89	7.45
3836	NASDAQ	OXSQ	Thu, Feb 21, 2019	6.77	6.94	6.75	6.93
3835	NASDAQ	OXSQ	Wed, Feb 20, 2019	6.73	6.80	6.71	6.76
3834	NASDAQ	OXSQ	Tue, Feb 19, 2019	6.69	6.75	6.64	6.74
3833	NASDAQ	OXSQ	Fri, Feb 15, 2019	6.74	6.78	6.65	6.70
3832	NASDAQ	OXSQ	Thu, Feb 14, 2019	6.75	6.78	6.69	6.73
3831	NASDAQ	OXSQ	Wed, Feb 13, 2019	6.75	6.79	6.71	6.76
3830	NASDAQ	OXSQ	Tue, Feb 12, 2019	6.72	6.85	6.70	6.72
3829	NASDAQ	OXSQ	Mon, Feb 11, 2019	6.82	6.82	6.70	6.72
3828	NASDAQ	OXSQ	Fri, Feb 8, 2019	6.76	6.86	6.71	6.84
3827	NASDAQ	OXSQ	Thu, Feb 7, 2019	6.87	6.89	6.71	6.79
3826	NASDAQ	OXSQ	Wed, Feb 6, 2019	6.98	6.98	6.83	6.86
3825	NASDAQ	OXSQ	Tue, Feb 5, 2019	6.81	6.89	6.81	6.85
3824	NASDAQ	OXSQ	Mon, Feb 4, 2019	6.79	6.83	6.76	6.82
3823	NASDAQ	OXSQ	Fri, Feb 1, 2019	6.80	6.81	6.75	6.80
3822	NASDAQ	OXSQ	Thu, Jan 31, 2019	6.72	6.80	6.70	6.80
3821	NASDAQ	OXSQ	Wed, Jan 30, 2019	6.63	6.72	6.54	6.69
3820	NASDAQ	OXSQ	Tue, Jan 29, 2019	6.56	6.63	6.56	6.61
3819	NASDAQ	OXSQ	Mon, Jan 28, 2019	6.48	6.56	6.46	6.55
3818	NASDAQ	OXSQ	Fri, Jan 25, 2019	6.40	6.52	6.40	6.51
3817	NASDAQ	OXSQ	Thu, Jan 24, 2019	6.36	6.40	6.35	6.39
3816	NASDAQ	OXSQ	Wed, Jan 23, 2019	6.34	6.39	6.30	6.34
3815	NASDAQ	OXSQ	Tue, Jan 22, 2019	6.30	6.37	6.25	6.33
3814	NASDAQ	OXSQ	Fri, Jan 18, 2019	6.30	6.35	6.26	6.32
3813	NASDAQ	OXSQ	Thu, Jan 17, 2019	6.29	6.33	6.27	6.32
3812	NASDAQ	OXSQ	Wed, Jan 16, 2019	6.23	6.28	6.23	6.28
3811	NASDAQ	OXSQ	Tue, Jan 15, 2019	6.22	6.24	6.20	6.21
3810	NASDAQ	OXSQ	Mon, Jan 14, 2019	6.20	6.27	6.16	6.18
3809	NASDAQ	OXSQ	Fri, Jan 11, 2019	6.20	6.24	6.16	6.21
3808	NASDAQ	OXSQ	Thu, Jan 10, 2019	6.25	6.33	6.20	6.20
3807	NASDAQ	OXSQ	Wed, Jan 9, 2019	6.38	6.40	6.21	6.24
3806	NASDAQ	OXSQ	Tue, Jan 8, 2019	6.51	6.54	6.35	6.37
3805	NASDAQ	OXSQ	Mon, Jan 7, 2019	6.41	6.62	6.39	6.49
3804	NASDAQ	OXSQ	Fri, Jan 4, 2019	6.43	6.56	6.39	6.41
3803	NASDAQ	OXSQ	Thu, Jan 3, 2019	6.42	6.51	6.32	6.40
3802	NASDAQ	OXSQ	Wed, Jan 2, 2019	6.40	6.76	6.36	6.38
3801	NASDAQ	OXSQ	Mon, Dec 31, 2018	6.67	6.74	6.46	6.47
3800	NASDAQ	OXSQ	Fri, Dec 28, 2018	6.32	6.60	6.31	6.60
3799	NASDAQ	OXSQ	Thu, Dec 27, 2018	6.07	6.43	6.07	6.28
3798	NASDAQ	OXSQ	Wed, Dec 26, 2018	5.96	6.09	5.95	6.08
3797	NASDAQ	OXSQ	Mon, Dec 24, 2018	6.07	6.15	5.89	5.89
3796	NASDAQ	OXSQ	Fri, Dec 21, 2018	6.19	6.32	6.00	6.15
3795	NASDAQ	OXSQ	Thu, Dec 20, 2018	6.29	6.36	6.05	6.24
3794	NASDAQ	OXSQ	Wed, Dec 19, 2018	6.32	6.48	6.30	6.32
3793	NASDAQ	OXSQ	Tue, Dec 18, 2018	6.50	6.50	6.25	6.30
3792	NASDAQ	OXSQ	Mon, Dec 17, 2018	6.26	6.69	6.26	6.49
3791	NASDAQ	OXSQ	Fri, Dec 14, 2018	6.43	6.48	6.27	6.29
3790	NASDAQ	OXSQ	Thu, Dec 13, 2018	6.76	6.81	6.63	6.64
3789	NASDAQ	OXSQ	Wed, Dec 12, 2018	6.68	6.80	6.66	6.76
3788	NASDAQ	OXSQ	Tue, Dec 11, 2018	6.57	6.69	6.50	6.64
3787	NASDAQ	OXSQ	Mon, Dec 10, 2018	6.60	6.66	6.42	6.51
3786	NASDAQ	OXSQ	Fri, Dec 7, 2018	6.52	6.57	6.52	6.57
3785	NASDAQ	OXSQ	Thu, Dec 6, 2018	6.51	6.53	6.39	6.49
3784	NASDAQ	OXSQ	Tue, Dec 4, 2018	6.72	6.72	6.53	6.54
3783	NASDAQ	OXSQ	Mon, Dec 3, 2018	6.78	6.85	6.65	6.67
3782	NASDAQ	OXSQ	Fri, Nov 30, 2018	6.79	6.83	6.68	6.76
3781	NASDAQ	OXSQ	Thu, Nov 29, 2018	6.82	6.86	6.73	6.77
3780	NASDAQ	OXSQ	Wed, Nov 28, 2018	6.62	7.00	6.56	6.82
3779	NASDAQ	OXSQ	Tue, Nov 27, 2018	6.60	6.64	6.59	6.60
3778	NASDAQ	OXSQ	Mon, Nov 26, 2018	6.61	6.65	6.58	6.58
3777	NASDAQ	OXSQ	Fri, Nov 23, 2018	6.57	6.61	6.51	6.58
3776	NASDAQ	OXSQ	Wed, Nov 21, 2018	6.60	6.64	6.56	6.60
3775	NASDAQ	OXSQ	Tue, Nov 20, 2018	6.65	6.70	6.54	6.54
3774	NASDAQ	OXSQ	Mon, Nov 19, 2018	6.67	6.71	6.64	6.67
3773	NASDAQ	OXSQ	Fri, Nov 16, 2018	6.72	6.75	6.63	6.70
3772	NASDAQ	OXSQ	Thu, Nov 15, 2018	6.75	6.79	6.71	6.74
3771	NASDAQ	OXSQ	Wed, Nov 14, 2018	6.83	6.85	6.75	6.77
3770	NASDAQ	OXSQ	Tue, Nov 13, 2018	6.73	6.83	6.73	6.81
3769	NASDAQ	OXSQ	Mon, Nov 12, 2018	6.82	6.82	6.73	6.75
3768	NASDAQ	OXSQ	Fri, Nov 9, 2018	6.80	6.83	6.75	6.79
3767	NASDAQ	OXSQ	Thu, Nov 8, 2018	6.90	7.00	6.79	6.82
3766	NASDAQ	OXSQ	Wed, Nov 7, 2018	6.94	6.98	6.90	6.93
3765	NASDAQ	OXSQ	Tue, Nov 6, 2018	6.53	6.87	6.53	6.84
3764	NASDAQ	OXSQ	Mon, Nov 5, 2018	6.48	6.62	6.48	6.54
3763	NASDAQ	OXSQ	Fri, Nov 2, 2018	6.45	6.51	6.37	6.42
3762	NASDAQ	OXSQ	Thu, Nov 1, 2018	6.35	6.50	6.34	6.45
3761	NASDAQ	OXSQ	Wed, Oct 31, 2018	6.40	6.40	6.23	6.28
3760	NASDAQ	OXSQ	Tue, Oct 30, 2018	6.21	6.39	6.18	6.35
3759	NASDAQ	OXSQ	Mon, Oct 29, 2018	6.18	6.23	6.14	6.18
3758	NASDAQ	OXSQ	Fri, Oct 26, 2018	6.11	6.17	6.07	6.14
3757	NASDAQ	OXSQ	Thu, Oct 25, 2018	6.08	6.22	6.08	6.15
3756	NASDAQ	OXSQ	Wed, Oct 24, 2018	6.27	6.38	6.05	6.08
3755	NASDAQ	OXSQ	Tue, Oct 23, 2018	6.34	6.38	6.27	6.27
3754	NASDAQ	OXSQ	Mon, Oct 22, 2018	6.49	6.50	6.34	6.41
3753	NASDAQ	OXSQ	Fri, Oct 19, 2018	6.54	6.57	6.50	6.50
3752	NASDAQ	OXSQ	Thu, Oct 18, 2018	6.53	6.57	6.50	6.55
3751	NASDAQ	OXSQ	Wed, Oct 17, 2018	6.62	6.64	6.53	6.55
3750	NASDAQ	OXSQ	Tue, Oct 16, 2018	6.71	6.73	6.61	6.64
3749	NASDAQ	OXSQ	Mon, Oct 15, 2018	6.67	6.73	6.55	6.72
3748	NASDAQ	OXSQ	Fri, Oct 12, 2018	6.81	6.87	6.63	6.67
3747	NASDAQ	OXSQ	Thu, Oct 11, 2018	6.96	6.96	6.75	6.77
3746	NASDAQ	OXSQ	Wed, Oct 10, 2018	7.01	7.04	6.95	6.95
3745	NASDAQ	OXSQ	Tue, Oct 9, 2018	7.13	7.13	6.86	7.03
3744	NASDAQ	OXSQ	Mon, Oct 8, 2018	6.99	7.00	6.95	6.97
3743	NASDAQ	OXSQ	Fri, Oct 5, 2018	7.01	7.07	6.97	6.99
3742	NASDAQ	OXSQ	Thu, Oct 4, 2018	7.05	7.09	7.00	7.01
3741	NASDAQ	OXSQ	Wed, Oct 3, 2018	7.11	7.18	7.05	7.08
3740	NASDAQ	OXSQ	Tue, Oct 2, 2018	7.16	7.20	7.10	7.11
3739	NASDAQ	OXSQ	Mon, Oct 1, 2018	7.16	7.21	7.10	7.19
3738	NASDAQ	OXSQ	Fri, Sep 28, 2018	7.13	7.20	7.12	7.12
3737	NASDAQ	OXSQ	Thu, Sep 27, 2018	7.08	7.16	7.07	7.08
3736	NASDAQ	OXSQ	Wed, Sep 26, 2018	7.10	7.16	7.07	7.08
3735	NASDAQ	OXSQ	Tue, Sep 25, 2018	7.09	7.15	7.07	7.07
3734	NASDAQ	OXSQ	Mon, Sep 24, 2018	7.14	7.14	7.08	7.10
3733	NASDAQ	OXSQ	Fri, Sep 21, 2018	7.17	7.21	7.10	7.10
3732	NASDAQ	OXSQ	Thu, Sep 20, 2018	7.22	7.22	7.12	7.17
3731	NASDAQ	OXSQ	Wed, Sep 19, 2018	7.22	7.22	7.11	7.16
3730	NASDAQ	OXSQ	Tue, Sep 18, 2018	7.22	7.23	7.15	7.21
3729	NASDAQ	OXSQ	Mon, Sep 17, 2018	7.20	7.26	7.19	7.22
3728	NASDAQ	OXSQ	Fri, Sep 14, 2018	7.25	7.30	7.17	7.18
3727	NASDAQ	OXSQ	Thu, Sep 13, 2018	7.35	7.45	7.20	7.27
3726	NASDAQ	OXSQ	Wed, Sep 12, 2018	7.47	7.52	7.37	7.49
3725	NASDAQ	OXSQ	Tue, Sep 11, 2018	7.39	7.47	7.37	7.45
3724	NASDAQ	OXSQ	Mon, Sep 10, 2018	7.33	7.44	7.32	7.39
3723	NASDAQ	OXSQ	Fri, Sep 7, 2018	7.38	7.40	7.30	7.32
3722	NASDAQ	OXSQ	Thu, Sep 6, 2018	7.33	7.39	7.29	7.39
3721	NASDAQ	OXSQ	Wed, Sep 5, 2018	7.28	7.35	7.25	7.32
3720	NASDAQ	OXSQ	Tue, Sep 4, 2018	7.33	7.36	7.28	7.31
3719	NASDAQ	OXSQ	Fri, Aug 31, 2018	7.30	7.35	7.19	7.35
3718	NASDAQ	OXSQ	Thu, Aug 30, 2018	7.31	7.35	7.28	7.30
3717	NASDAQ	OXSQ	Wed, Aug 29, 2018	7.30	7.33	7.25	7.30
3716	NASDAQ	OXSQ	Tue, Aug 28, 2018	7.34	7.34	7.25	7.31
3715	NASDAQ	OXSQ	Mon, Aug 27, 2018	7.30	7.35	7.26	7.31
3714	NASDAQ	OXSQ	Fri, Aug 24, 2018	7.32	7.34	7.23	7.29
3713	NASDAQ	OXSQ	Thu, Aug 23, 2018	7.30	7.32	7.26	7.29
3712	NASDAQ	OXSQ	Wed, Aug 22, 2018	7.26	7.30	7.24	7.29
3711	NASDAQ	OXSQ	Tue, Aug 21, 2018	7.25	7.29	7.24	7.26
3710	NASDAQ	OXSQ	Mon, Aug 20, 2018	7.22	7.27	7.21	7.25
3709	NASDAQ	OXSQ	Fri, Aug 17, 2018	7.14	7.21	7.13	7.19
3708	NASDAQ	OXSQ	Thu, Aug 16, 2018	7.21	7.24	7.15	7.17
3707	NASDAQ	OXSQ	Wed, Aug 15, 2018	7.17	7.22	7.15	7.18
3706	NASDAQ	OXSQ	Tue, Aug 14, 2018	7.11	7.19	7.11	7.16
3705	NASDAQ	OXSQ	Mon, Aug 13, 2018	7.18	7.20	7.10	7.11
3704	NASDAQ	OXSQ	Fri, Aug 10, 2018	7.21	7.23	7.14	7.19
3703	NASDAQ	OXSQ	Thu, Aug 9, 2018	7.18	7.23	7.15	7.22
3702	NASDAQ	OXSQ	Wed, Aug 8, 2018	7.25	7.25	7.15	7.19
3701	NASDAQ	OXSQ	Tue, Aug 7, 2018	7.17	7.26	7.13	7.25
3700	NASDAQ	OXSQ	Mon, Aug 6, 2018	7.09	7.20	7.02	7.17
3699	NASDAQ	OXSQ	Fri, Aug 3, 2018	6.97	7.04	6.93	6.99
3698	NASDAQ	OXSQ	Thu, Aug 2, 2018	6.95	6.97	6.87	6.95
3697	NASDAQ	OXSQ	Wed, Aug 1, 2018	7.07	7.07	6.90	6.96
3696	NASDAQ	OXSQ	Tue, Jul 31, 2018	7.37	7.40	7.02	7.10
3695	NASDAQ	OXSQ	Mon, Jul 30, 2018	7.35	7.40	7.25	7.37
3694	NASDAQ	OXSQ	Fri, Jul 27, 2018	7.44	7.44	7.30	7.31
3693	NASDAQ	OXSQ	Thu, Jul 26, 2018	7.46	7.47	7.36	7.45
3692	NASDAQ	OXSQ	Wed, Jul 25, 2018	7.36	7.48	7.30	7.44
3691	NASDAQ	OXSQ	Tue, Jul 24, 2018	7.27	7.37	7.25	7.35
3690	NASDAQ	OXSQ	Mon, Jul 23, 2018	7.35	7.40	7.20	7.23
3689	NASDAQ	OXSQ	Fri, Jul 20, 2018	7.32	7.40	7.30	7.34
3688	NASDAQ	OXSQ	Thu, Jul 19, 2018	7.33	7.33	7.28	7.29
3687	NASDAQ	OXSQ	Wed, Jul 18, 2018	7.20	7.34	7.17	7.32
3686	NASDAQ	OXSQ	Tue, Jul 17, 2018	7.14	7.25	7.09	7.21
3685	NASDAQ	OXSQ	Mon, Jul 16, 2018	7.03	7.14	7.02	7.12
3684	NASDAQ	OXSQ	Fri, Jul 13, 2018	7.03	7.06	6.99	7.03
3683	NASDAQ	OXSQ	Thu, Jul 12, 2018	7.02	7.06	7.00	7.01
3682	NASDAQ	OXSQ	Wed, Jul 11, 2018	7.04	7.08	7.01	7.02
3681	NASDAQ	OXSQ	Tue, Jul 10, 2018	6.98	7.08	6.97	7.06
3680	NASDAQ	OXSQ	Mon, Jul 9, 2018	6.98	7.04	6.97	6.97
3679	NASDAQ	OXSQ	Fri, Jul 6, 2018	6.94	7.00	6.90	6.98
3678	NASDAQ	OXSQ	Thu, Jul 5, 2018	7.03	7.05	6.95	6.98
3677	NASDAQ	OXSQ	Tue, Jul 3, 2018	7.05	7.11	7.00	7.02
3676	NASDAQ	OXSQ	Mon, Jul 2, 2018	6.94	7.11	6.93	7.08
3675	NASDAQ	OXSQ	Fri, Jun 29, 2018	6.95	6.99	6.86	6.90
3674	NASDAQ	OXSQ	Thu, Jun 28, 2018	6.88	7.00	6.82	6.89
3673	NASDAQ	OXSQ	Wed, Jun 27, 2018	6.83	7.01	6.83	6.87
3672	NASDAQ	OXSQ	Tue, Jun 26, 2018	6.65	6.91	6.60	6.80
3671	NASDAQ	OXSQ	Mon, Jun 25, 2018	6.83	6.84	6.69	6.70
3670	NASDAQ	OXSQ	Fri, Jun 22, 2018	6.92	6.97	6.76	6.83
3669	NASDAQ	OXSQ	Thu, Jun 21, 2018	6.94	6.96	6.90	6.91
3668	NASDAQ	OXSQ	Wed, Jun 20, 2018	7.00	7.03	6.87	6.91
3667	NASDAQ	OXSQ	Tue, Jun 19, 2018	6.95	6.99	6.94	6.99
3666	NASDAQ	OXSQ	Mon, Jun 18, 2018	6.95	7.04	6.90	6.93
3665	NASDAQ	OXSQ	Fri, Jun 15, 2018	6.96	6.99	6.90	6.91
3664	NASDAQ	OXSQ	Thu, Jun 14, 2018	6.85	7.02	6.84	7.00
3663	NASDAQ	OXSQ	Wed, Jun 13, 2018	7.10	7.15	7.00	7.03
3662	NASDAQ	OXSQ	Tue, Jun 12, 2018	7.15	7.19	7.10	7.11
3661	NASDAQ	OXSQ	Mon, Jun 11, 2018	7.17	7.23	7.10	7.17
3660	NASDAQ	OXSQ	Fri, Jun 8, 2018	7.00	7.25	7.00	7.17
3659	NASDAQ	OXSQ	Thu, Jun 7, 2018	7.15	7.21	7.01	7.02
3658	NASDAQ	OXSQ	Wed, Jun 6, 2018	7.04	7.20	7.04	7.18
3657	NASDAQ	OXSQ	Tue, Jun 5, 2018	7.03	7.11	7.02	7.07
3656	NASDAQ	OXSQ	Mon, Jun 4, 2018	7.12	7.12	7.00	7.07
3655	NASDAQ	OXSQ	Fri, Jun 1, 2018	7.20	7.20	7.08	7.14
3654	NASDAQ	OXSQ	Thu, May 31, 2018	7.15	7.19	7.03	7.14
3653	NASDAQ	OXSQ	Wed, May 30, 2018	6.98	7.14	6.98	7.12
3652	NASDAQ	OXSQ	Tue, May 29, 2018	6.97	6.99	6.94	6.97
3651	NASDAQ	OXSQ	Fri, May 25, 2018	6.98	7.01	6.90	6.97
3650	NASDAQ	OXSQ	Thu, May 24, 2018	6.98	7.04	6.98	7.00
3649	NASDAQ	OXSQ	Wed, May 23, 2018	7.00	7.00	6.98	7.00
3648	NASDAQ	OXSQ	Tue, May 22, 2018	7.03	7.05	6.97	6.98
3647	NASDAQ	OXSQ	Mon, May 21, 2018	6.99	7.05	6.99	7.01
3646	NASDAQ	OXSQ	Fri, May 18, 2018	7.01	7.04	6.94	6.99
3645	NASDAQ	OXSQ	Thu, May 17, 2018	6.90	7.08	6.90	7.00
3644	NASDAQ	OXSQ	Wed, May 16, 2018	6.85	6.98	6.81	6.90
3643	NASDAQ	OXSQ	Tue, May 15, 2018	6.76	6.90	6.70	6.87
3642	NASDAQ	OXSQ	Mon, May 14, 2018	6.63	6.89	6.62	6.76
3641	NASDAQ	OXSQ	Fri, May 11, 2018	6.63	6.72	6.52	6.65
3640	NASDAQ	OXSQ	Thu, May 10, 2018	6.54	6.65	6.48	6.61
3639	NASDAQ	OXSQ	Wed, May 9, 2018	6.50	6.56	6.45	6.51
3638	NASDAQ	OXSQ	Tue, May 8, 2018	6.51	6.57	6.45	6.50
3637	NASDAQ	OXSQ	Mon, May 7, 2018	6.45	6.60	6.45	6.49
3636	NASDAQ	OXSQ	Fri, May 4, 2018	6.50	6.61	6.46	6.47
3635	NASDAQ	OXSQ	Thu, May 3, 2018	6.32	6.52	6.32	6.50
3634	NASDAQ	OXSQ	Wed, May 2, 2018	6.25	6.36	6.25	6.32
3633	NASDAQ	OXSQ	Tue, May 1, 2018	6.00	6.39	6.00	6.28
3632	NASDAQ	OXSQ	Mon, Apr 30, 2018	6.15	6.16	6.05	6.13
3631	NASDAQ	OXSQ	Fri, Apr 27, 2018	5.94	6.18	5.94	6.14
3630	NASDAQ	OXSQ	Thu, Apr 26, 2018	5.99	6.04	5.91	5.94
3629	NASDAQ	OXSQ	Wed, Apr 25, 2018	6.02	6.08	5.99	5.99
3628	NASDAQ	OXSQ	Tue, Apr 24, 2018	6.07	6.15	6.02	6.07
3627	NASDAQ	OXSQ	Mon, Apr 23, 2018	6.08	6.09	6.02	6.05
3626	NASDAQ	OXSQ	Fri, Apr 20, 2018	5.99	6.08	5.97	6.05
3625	NASDAQ	OXSQ	Thu, Apr 19, 2018	6.07	6.10	6.00	6.01
3624	NASDAQ	OXSQ	Wed, Apr 18, 2018	6.14	6.20	6.05	6.06
3623	NASDAQ	OXSQ	Tue, Apr 17, 2018	6.10	6.15	6.10	6.14
3622	NASDAQ	OXSQ	Mon, Apr 16, 2018	6.15	6.15	6.08	6.08
3621	NASDAQ	OXSQ	Fri, Apr 13, 2018	6.20	6.20	6.08	6.12
3620	NASDAQ	OXSQ	Thu, Apr 12, 2018	6.15	6.24	6.13	6.19
3619	NASDAQ	OXSQ	Wed, Apr 11, 2018	6.12	6.25	6.09	6.16
3618	NASDAQ	OXSQ	Tue, Apr 10, 2018	6.21	6.25	6.07	6.13
3617	NASDAQ	OXSQ	Mon, Apr 9, 2018	6.21	6.27	6.18	6.20
3616	NASDAQ	OXSQ	Fri, Apr 6, 2018	6.25	6.31	6.18	6.22
3615	NASDAQ	OXSQ	Thu, Apr 5, 2018	6.27	6.33	6.25	6.26
3614	NASDAQ	OXSQ	Wed, Apr 4, 2018	6.15	6.26	6.12	6.24
3613	NASDAQ	OXSQ	Tue, Apr 3, 2018	6.14	6.23	6.10	6.18
3612	NASDAQ	OXSQ	Mon, Apr 2, 2018	6.13	6.17	6.03	6.16
3611	NASDAQ	OXSQ	Thu, Mar 29, 2018	6.08	6.18	6.05	6.11
3610	NASDAQ	OXSQ	Wed, Mar 28, 2018	6.03	6.13	5.97	6.10
3609	NASDAQ	OXSQ	Tue, Mar 27, 2018	6.08	6.11	5.93	6.02
3608	NASDAQ	OXSQ	Mon, Mar 26, 2018	6.14	6.23	6.09	6.09
3607	NASDAQ	OXSQ	Fri, Mar 23, 2018	6.26	6.26	5.97	6.20
3606	NASDAQ	OXSQ	Thu, Mar 22, 2018	6.02	6.20	6.02	6.16
3605	NASDAQ	OXSQ	Wed, Mar 21, 2018	6.09	6.12	6.02	6.04
3604	NASDAQ	OXSQ	Tue, Mar 20, 2018	6.15	6.20	6.02	6.11
3603	NASDAQ	OXSQ	Mon, Mar 19, 2018	6.04	6.15	5.95	6.13
3602	NASDAQ	OXSQ	Fri, Mar 16, 2018	6.06	6.16	6.00	6.03
3601	NASDAQ	OXSQ	Thu, Mar 15, 2018	6.19	6.19	6.00	6.06
3600	NASDAQ	OXSQ	Wed, Mar 14, 2018	6.25	6.32	6.19	6.31
3599	NASDAQ	OXSQ	Tue, Mar 13, 2018	6.30	6.32	6.20	6.24
3598	NASDAQ	OXSQ	Mon, Mar 12, 2018	6.42	6.44	6.23	6.30
3597	NASDAQ	OXSQ	Fri, Mar 9, 2018	6.34	6.44	6.30	6.36
3596	NASDAQ	OXSQ	Thu, Mar 8, 2018	6.28	6.36	6.27	6.36
3595	NASDAQ	OXSQ	Wed, Mar 7, 2018	6.26	6.32	6.21	6.28
3594	NASDAQ	OXSQ	Tue, Mar 6, 2018	6.23	6.30	6.18	6.29
3593	NASDAQ	OXSQ	Mon, Mar 5, 2018	6.12	6.25	6.06	6.23
3592	NASDAQ	OXSQ	Fri, Mar 2, 2018	6.10	6.15	5.97	6.13
3591	NASDAQ	OXSQ	Thu, Mar 1, 2018	5.97	6.14	5.97	6.10
3590	NASDAQ	OXSQ	Wed, Feb 28, 2018	6.12	6.17	5.97	5.98
3589	NASDAQ	OXSQ	Tue, Feb 27, 2018	5.96	6.13	5.95	6.08
3588	NASDAQ	OXSQ	Mon, Feb 26, 2018	5.80	5.94	5.77	5.91
3587	NASDAQ	OXSQ	Fri, Feb 23, 2018	5.73	5.80	5.72	5.79
3586	NASDAQ	OXSQ	Thu, Feb 22, 2018	5.67	5.74	5.67	5.70
3585	NASDAQ	OXSQ	Wed, Feb 21, 2018	5.66	5.73	5.65	5.65
3584	NASDAQ	OXSQ	Tue, Feb 20, 2018	5.64	5.70	5.61	5.66
3583	NASDAQ	OXSQ	Fri, Feb 16, 2018	5.69	5.73	5.65	5.66
3582	NASDAQ	OXSQ	Thu, Feb 15, 2018	5.69	5.71	5.68	5.69
3581	NASDAQ	OXSQ	Wed, Feb 14, 2018	5.65	5.68	5.62	5.68
3580	NASDAQ	OXSQ	Tue, Feb 13, 2018	5.47	5.70	5.47	5.65
3579	NASDAQ	OXSQ	Mon, Feb 12, 2018	5.45	5.54	5.45	5.52
3578	NASDAQ	OXSQ	Fri, Feb 9, 2018	5.51	5.56	5.45	5.46
3577	NASDAQ	OXSQ	Thu, Feb 8, 2018	5.55	5.58	5.46	5.51
3576	NASDAQ	OXSQ	Wed, Feb 7, 2018	5.45	5.59	5.45	5.52
3575	NASDAQ	OXSQ	Tue, Feb 6, 2018	5.22	5.45	5.20	5.43
3574	NASDAQ	OXSQ	Mon, Feb 5, 2018	5.48	5.50	5.15	5.27
3573	NASDAQ	OXSQ	Fri, Feb 2, 2018	5.47	5.50	5.39	5.49
3572	NASDAQ	OXSQ	Thu, Feb 1, 2018	5.46	5.50	5.34	5.47
3571	NASDAQ	OXSQ	Wed, Jan 31, 2018	5.53	5.54	5.42	5.47
3570	NASDAQ	OXSQ	Tue, Jan 30, 2018	5.53	5.57	5.53	5.54
3569	NASDAQ	OXSQ	Mon, Jan 29, 2018	5.58	5.65	5.55	5.56
3568	NASDAQ	OXSQ	Fri, Jan 26, 2018	5.60	5.63	5.58	5.60
3567	NASDAQ	OXSQ	Thu, Jan 25, 2018	5.61	5.61	5.55	5.58
3566	NASDAQ	OXSQ	Wed, Jan 24, 2018	5.63	5.65	5.57	5.60
3565	NASDAQ	OXSQ	Tue, Jan 23, 2018	5.61	5.64	5.55	5.61
3564	NASDAQ	OXSQ	Mon, Jan 22, 2018	5.60	5.63	5.55	5.61
3563	NASDAQ	OXSQ	Fri, Jan 19, 2018	5.57	5.62	5.55	5.61
3562	NASDAQ	OXSQ	Thu, Jan 18, 2018	5.58	5.60	5.52	5.58
3561	NASDAQ	OXSQ	Wed, Jan 17, 2018	5.55	5.60	5.45	5.58
3560	NASDAQ	OXSQ	Tue, Jan 16, 2018	5.67	5.68	5.57	5.57
3559	NASDAQ	OXSQ	Fri, Jan 12, 2018	5.64	5.72	5.60	5.66
3558	NASDAQ	OXSQ	Thu, Jan 11, 2018	5.69	5.71	5.61	5.63
3557	NASDAQ	OXSQ	Wed, Jan 10, 2018	5.78	5.79	5.66	5.70
3556	NASDAQ	OXSQ	Tue, Jan 9, 2018	5.75	5.83	5.75	5.79
3555	NASDAQ	OXSQ	Mon, Jan 8, 2018	5.77	5.79	5.72	5.77
3554	NASDAQ	OXSQ	Fri, Jan 5, 2018	5.83	5.86	5.78	5.81
3553	NASDAQ	OXSQ	Thu, Jan 4, 2018	5.80	5.93	5.80	5.82
3552	NASDAQ	OXSQ	Wed, Jan 3, 2018	5.99	6.00	5.80	5.80
3551	NASDAQ	OXSQ	Tue, Jan 2, 2018	5.75	6.01	5.75	5.95
3550	NASDAQ	OXSQ	Fri, Dec 29, 2017	5.83	5.85	5.74	5.74
3549	NASDAQ	OXSQ	Thu, Dec 28, 2017	5.79	5.83	5.73	5.83
3548	NASDAQ	OXSQ	Wed, Dec 27, 2017	5.78	5.84	5.75	5.81
3547	NASDAQ	OXSQ	Tue, Dec 26, 2017	5.79	5.84	5.76	5.76
3546	NASDAQ	OXSQ	Fri, Dec 22, 2017	5.88	5.88	5.80	5.82
3545	NASDAQ	OXSQ	Thu, Dec 21, 2017	5.85	5.89	5.81	5.85
3544	NASDAQ	OXSQ	Wed, Dec 20, 2017	5.80	5.88	5.79	5.82
3543	NASDAQ	OXSQ	Tue, Dec 19, 2017	5.78	5.84	5.74	5.78
3542	NASDAQ	OXSQ	Mon, Dec 18, 2017	5.80	5.89	5.77	5.80
3541	NASDAQ	OXSQ	Fri, Dec 15, 2017	5.85	5.90	5.81	5.84
3540	NASDAQ	OXSQ	Thu, Dec 14, 2017	5.85	5.94	5.73	5.90
3539	NASDAQ	OXSQ	Wed, Dec 13, 2017	6.07	6.09	5.92	6.05
3538	NASDAQ	OXSQ	Tue, Dec 12, 2017	6.14	6.14	6.05	6.07
3537	NASDAQ	OXSQ	Mon, Dec 11, 2017	6.18	6.19	6.05	6.16
3536	NASDAQ	OXSQ	Fri, Dec 8, 2017	6.23	6.23	6.12	6.18
3535	NASDAQ	OXSQ	Thu, Dec 7, 2017	6.19	6.27	6.16	6.22
3534	NASDAQ	OXSQ	Wed, Dec 6, 2017	6.16	6.24	6.15	6.23
3533	NASDAQ	OXSQ	Tue, Dec 5, 2017	6.28	6.35	6.10	6.18
3532	NASDAQ	OXSQ	Mon, Dec 4, 2017	6.40	6.44	6.33	6.34
3531	NASDAQ	OXSQ	Fri, Dec 1, 2017	6.34	6.37	6.20	6.32
3530	NASDAQ	OXSQ	Thu, Nov 30, 2017	6.28	6.35	6.26	6.34
3529	NASDAQ	OXSQ	Wed, Nov 29, 2017	6.28	6.31	6.23	6.27
3528	NASDAQ	OXSQ	Tue, Nov 28, 2017	6.25	6.30	6.21	6.27
3527	NASDAQ	OXSQ	Mon, Nov 27, 2017	6.31	6.34	6.21	6.21
3526	NASDAQ	OXSQ	Fri, Nov 24, 2017	6.22	6.31	6.22	6.31
3525	NASDAQ	OXSQ	Wed, Nov 22, 2017	6.13	6.22	6.10	6.19
3524	NASDAQ	OXSQ	Tue, Nov 21, 2017	6.11	6.16	6.07	6.10
3523	NASDAQ	OXSQ	Mon, Nov 20, 2017	6.06	6.16	6.06	6.06
3522	NASDAQ	OXSQ	Fri, Nov 17, 2017	6.03	6.11	6.02	6.06
3521	NASDAQ	OXSQ	Thu, Nov 16, 2017	6.04	6.15	6.00	6.04
3520	NASDAQ	OXSQ	Wed, Nov 15, 2017	6.06	6.07	6.00	6.00
3519	NASDAQ	OXSQ	Tue, Nov 14, 2017	5.95	6.09	5.95	6.05
3518	NASDAQ	OXSQ	Mon, Nov 13, 2017	6.03	6.13	5.95	5.96
3517	NASDAQ	OXSQ	Fri, Nov 10, 2017	6.14	6.20	6.02	6.04
3516	NASDAQ	OXSQ	Thu, Nov 9, 2017	6.04	6.18	6.01	6.14
3515	NASDAQ	OXSQ	Wed, Nov 8, 2017	5.96	6.03	5.95	5.98
3514	NASDAQ	OXSQ	Tue, Nov 7, 2017	5.97	6.10	5.87	5.97
3513	NASDAQ	OXSQ	Mon, Nov 6, 2017	5.72	6.03	5.58	5.93
3512	NASDAQ	OXSQ	Fri, Nov 3, 2017	5.38	5.42	5.30	5.36
3511	NASDAQ	OXSQ	Thu, Nov 2, 2017	6.00	6.00	5.17	5.42
3510	NASDAQ	OXSQ	Wed, Nov 1, 2017	6.38	6.43	5.88	6.03
3509	NASDAQ	OXSQ	Tue, Oct 31, 2017	6.51	6.55	6.38	6.38
3508	NASDAQ	OXSQ	Mon, Oct 30, 2017	6.53	6.61	6.50	6.51
3507	NASDAQ	OXSQ	Fri, Oct 27, 2017	6.57	6.58	6.50	6.51
3506	NASDAQ	OXSQ	Thu, Oct 26, 2017	6.61	6.65	6.55	6.56
3505	NASDAQ	OXSQ	Wed, Oct 25, 2017	6.66	6.68	6.57	6.61
3504	NASDAQ	OXSQ	Tue, Oct 24, 2017	6.68	6.70	6.65	6.66
3503	NASDAQ	OXSQ	Mon, Oct 23, 2017	6.67	6.68	6.58	6.64
3502	NASDAQ	OXSQ	Fri, Oct 20, 2017	6.70	6.74	6.67	6.67
3501	NASDAQ	OXSQ	Thu, Oct 19, 2017	6.69	6.71	6.66	6.69
3500	NASDAQ	OXSQ	Wed, Oct 18, 2017	6.68	6.72	6.66	6.67
3499	NASDAQ	OXSQ	Tue, Oct 17, 2017	6.73	6.75	6.67	6.68
3498	NASDAQ	OXSQ	Mon, Oct 16, 2017	6.72	6.80	6.70	6.71
3497	NASDAQ	OXSQ	Fri, Oct 13, 2017	6.70	6.74	6.69	6.72
3496	NASDAQ	OXSQ	Thu, Oct 12, 2017	6.74	6.74	6.66	6.71
3495	NASDAQ	OXSQ	Wed, Oct 11, 2017	6.76	6.79	6.71	6.73
3494	NASDAQ	OXSQ	Tue, Oct 10, 2017	6.80	6.81	6.75	6.76
3493	NASDAQ	OXSQ	Mon, Oct 9, 2017	6.74	6.80	6.70	6.80
3492	NASDAQ	OXSQ	Fri, Oct 6, 2017	6.73	6.74	6.65	6.70
3491	NASDAQ	OXSQ	Thu, Oct 5, 2017	6.80	6.80	6.67	6.70
3490	NASDAQ	OXSQ	Wed, Oct 4, 2017	6.77	6.83	6.73	6.79
3489	NASDAQ	OXSQ	Tue, Oct 3, 2017	6.81	6.84	6.73	6.80
3488	NASDAQ	OXSQ	Mon, Oct 2, 2017	6.84	6.87	6.71	6.81
3487	NASDAQ	OXSQ	Fri, Sep 29, 2017	6.80	6.88	6.77	6.85
3486	NASDAQ	OXSQ	Thu, Sep 28, 2017	6.72	6.80	6.67	6.80
3485	NASDAQ	OXSQ	Wed, Sep 27, 2017	6.70	6.75	6.66	6.74
3484	NASDAQ	OXSQ	Tue, Sep 26, 2017	6.72	6.72	6.60	6.64
3483	NASDAQ	OXSQ	Mon, Sep 25, 2017	6.75	6.75	6.66	6.69
3482	NASDAQ	OXSQ	Fri, Sep 22, 2017	6.70	6.75	6.70	6.74
3481	NASDAQ	OXSQ	Thu, Sep 21, 2017	6.68	6.72	6.63	6.69
3480	NASDAQ	OXSQ	Wed, Sep 20, 2017	6.69	6.73	6.59	6.67
3479	NASDAQ	OXSQ	Tue, Sep 19, 2017	6.70	6.73	6.61	6.73
3478	NASDAQ	OXSQ	Mon, Sep 18, 2017	6.63	6.68	6.59	6.68
3477	NASDAQ	OXSQ	Fri, Sep 15, 2017	6.63	6.73	6.58	6.61
3476	NASDAQ	OXSQ	Thu, Sep 14, 2017	6.66	6.68	6.56	6.63
3475	NASDAQ	OXSQ	Wed, Sep 13, 2017	6.85	6.91	6.83	6.87
3474	NASDAQ	OXSQ	Tue, Sep 12, 2017	6.96	6.97	6.85	6.90
3473	NASDAQ	OXSQ	Mon, Sep 11, 2017	6.87	6.98	6.87	6.96
3472	NASDAQ	OXSQ	Fri, Sep 8, 2017	6.73	6.95	6.71	6.91
3471	NASDAQ	OXSQ	Thu, Sep 7, 2017	6.68	6.79	6.67	6.79
3470	NASDAQ	OXSQ	Wed, Sep 6, 2017	6.74	6.78	6.68	6.70
3469	NASDAQ	OXSQ	Tue, Sep 5, 2017	6.76	6.79	6.67	6.72
3468	NASDAQ	OXSQ	Fri, Sep 1, 2017	6.65	6.79	6.65	6.75
3467	NASDAQ	OXSQ	Thu, Aug 31, 2017	6.75	6.80	6.65	6.65
3466	NASDAQ	OXSQ	Wed, Aug 30, 2017	6.66	6.76	6.65	6.74
3465	NASDAQ	OXSQ	Tue, Aug 29, 2017	6.68	6.75	6.68	6.73
3464	NASDAQ	OXSQ	Mon, Aug 28, 2017	6.69	6.75	6.68	6.69
3463	NASDAQ	OXSQ	Fri, Aug 25, 2017	6.68	6.74	6.65	6.68
3462	NASDAQ	OXSQ	Thu, Aug 24, 2017	6.72	6.74	6.67	6.67
3461	NASDAQ	OXSQ	Wed, Aug 23, 2017	6.64	6.77	6.64	6.72
3460	NASDAQ	OXSQ	Tue, Aug 22, 2017	6.65	6.73	6.62	6.64
3459	NASDAQ	OXSQ	Mon, Aug 21, 2017	6.66	6.73	6.60	6.66
3458	NASDAQ	OXSQ	Fri, Aug 18, 2017	6.63	6.79	6.63	6.68
3457	NASDAQ	OXSQ	Thu, Aug 17, 2017	6.71	6.74	6.65	6.66
3456	NASDAQ	OXSQ	Wed, Aug 16, 2017	6.77	6.79	6.71	6.72
3455	NASDAQ	OXSQ	Tue, Aug 15, 2017	6.70	6.80	6.69	6.75
3454	NASDAQ	OXSQ	Mon, Aug 14, 2017	6.58	6.67	6.57	6.65
3453	NASDAQ	OXSQ	Fri, Aug 11, 2017	6.60	6.66	6.53	6.58
3452	NASDAQ	OXSQ	Thu, Aug 10, 2017	6.76	6.80	6.61	6.61
3451	NASDAQ	OXSQ	Wed, Aug 9, 2017	6.65	6.78	6.63	6.75
3450	NASDAQ	OXSQ	Tue, Aug 8, 2017	6.79	6.85	6.57	6.63
3449	NASDAQ	OXSQ	Mon, Aug 7, 2017	6.64	6.72	6.63	6.70
3448	NASDAQ	OXSQ	Fri, Aug 4, 2017	6.62	6.67	6.54	6.59
3447	NASDAQ	OXSQ	Thu, Aug 3, 2017	6.62	6.72	6.58	6.59
3446	NASDAQ	OXSQ	Wed, Aug 2, 2017	6.70	6.70	6.57	6.61
3445	NASDAQ	OXSQ	Tue, Aug 1, 2017	6.57	6.69	6.54	6.68
3444	NASDAQ	OXSQ	Mon, Jul 31, 2017	6.55	6.58	6.51	6.53
3443	NASDAQ	OXSQ	Fri, Jul 28, 2017	6.59	6.65	6.53	6.54
3442	NASDAQ	OXSQ	Thu, Jul 27, 2017	6.58	6.64	6.52	6.58
3441	NASDAQ	OXSQ	Wed, Jul 26, 2017	6.63	6.68	6.56	6.59
3440	NASDAQ	OXSQ	Tue, Jul 25, 2017	6.55	6.65	6.55	6.60
3439	NASDAQ	OXSQ	Mon, Jul 24, 2017	6.60	6.62	6.52	6.54
3438	NASDAQ	OXSQ	Fri, Jul 21, 2017	6.67	6.70	6.61	6.62
3437	NASDAQ	OXSQ	Thu, Jul 20, 2017	6.70	6.71	6.61	6.65
3436	NASDAQ	OXSQ	Wed, Jul 19, 2017	6.73	6.85	6.64	6.66
3435	NASDAQ	OXSQ	Tue, Jul 18, 2017	6.78	6.83	6.67	6.76
3434	NASDAQ	OXSQ	Mon, Jul 17, 2017	6.86	6.94	6.72	6.77
3433	NASDAQ	OXSQ	Fri, Jul 14, 2017	6.90	6.92	6.83	6.90
3432	NASDAQ	OXSQ	Thu, Jul 13, 2017	6.86	6.95	6.81	6.92
3431	NASDAQ	OXSQ	Wed, Jul 12, 2017	6.76	6.88	6.70	6.83
3430	NASDAQ	OXSQ	Tue, Jul 11, 2017	6.80	6.80	6.66	6.72
3429	NASDAQ	OXSQ	Mon, Jul 10, 2017	6.75	6.87	6.68	6.81
3428	NASDAQ	OXSQ	Fri, Jul 7, 2017	6.94	6.95	6.61	6.69
3427	NASDAQ	OXSQ	Thu, Jul 6, 2017	6.93	7.06	6.80	6.94
3426	NASDAQ	OXSQ	Wed, Jul 5, 2017	6.75	6.92	6.60	6.90
3425	NASDAQ	OXSQ	Mon, Jul 3, 2017	6.35	6.81	6.30	6.63
3424	NASDAQ	OXSQ	Fri, Jun 30, 2017	6.46	6.46	6.31	6.34
3423	NASDAQ	OXSQ	Thu, Jun 29, 2017	6.49	6.50	6.15	6.39
3422	NASDAQ	OXSQ	Wed, Jun 28, 2017	6.63	6.68	6.38	6.41
3421	NASDAQ	OXSQ	Tue, Jun 27, 2017	6.65	6.75	6.56	6.63
3420	NASDAQ	OXSQ	Mon, Jun 26, 2017	6.75	6.80	6.61	6.66
3419	NASDAQ	OXSQ	Fri, Jun 23, 2017	6.81	6.81	6.73	6.77
3418	NASDAQ	OXSQ	Thu, Jun 22, 2017	6.74	6.87	6.68	6.82
3417	NASDAQ	OXSQ	Wed, Jun 21, 2017	6.97	7.01	6.70	6.74
3416	NASDAQ	OXSQ	Tue, Jun 20, 2017	7.00	7.08	6.86	6.95
3415	NASDAQ	OXSQ	Mon, Jun 19, 2017	7.09	7.10	6.96	7.01
3414	NASDAQ	OXSQ	Fri, Jun 16, 2017	7.10	7.13	6.98	7.03
3413	NASDAQ	OXSQ	Thu, Jun 15, 2017	7.15	7.17	7.02	7.13
3412	NASDAQ	OXSQ	Wed, Jun 14, 2017	7.15	7.22	7.05	7.15
3411	NASDAQ	OXSQ	Tue, Jun 13, 2017	7.35	7.42	7.27	7.41
3410	NASDAQ	OXSQ	Mon, Jun 12, 2017	7.33	7.37	7.29	7.32
3409	NASDAQ	OXSQ	Fri, Jun 9, 2017	7.32	7.35	7.23	7.31
3408	NASDAQ	OXSQ	Thu, Jun 8, 2017	7.23	7.35	7.23	7.32
3407	NASDAQ	OXSQ	Wed, Jun 7, 2017	7.27	7.31	7.18	7.21
3406	NASDAQ	OXSQ	Tue, Jun 6, 2017	7.26	7.31	7.15	7.25
3405	NASDAQ	OXSQ	Mon, Jun 5, 2017	7.14	7.30	7.14	7.27
3404	NASDAQ	OXSQ	Fri, Jun 2, 2017	7.18	7.25	7.11	7.14
3403	NASDAQ	OXSQ	Thu, Jun 1, 2017	7.13	7.16	7.08	7.15
3402	NASDAQ	OXSQ	Wed, May 31, 2017	7.18	7.18	7.07	7.09
3401	NASDAQ	OXSQ	Tue, May 30, 2017	7.26	7.29	7.16	7.19
3400	NASDAQ	OXSQ	Fri, May 26, 2017	7.13	7.27	7.13	7.23
3399	NASDAQ	OXSQ	Thu, May 25, 2017	7.28	7.31	7.13	7.13
3398	NASDAQ	OXSQ	Wed, May 24, 2017	7.37	7.39	7.22	7.22
3397	NASDAQ	OXSQ	Tue, May 23, 2017	7.38	7.56	7.27	7.33
3396	NASDAQ	OXSQ	Mon, May 22, 2017	7.14	7.38	7.13	7.37
3395	NASDAQ	OXSQ	Fri, May 19, 2017	7.12	7.19	7.09	7.09
3394	NASDAQ	OXSQ	Thu, May 18, 2017	7.13	7.16	7.10	7.12
3393	NASDAQ	OXSQ	Wed, May 17, 2017	7.13	7.16	7.10	7.13
3392	NASDAQ	OXSQ	Tue, May 16, 2017	7.17	7.19	7.10	7.15
3391	NASDAQ	OXSQ	Mon, May 15, 2017	7.11	7.20	7.10	7.17
3390	NASDAQ	OXSQ	Fri, May 12, 2017	7.15	7.20	7.10	7.13
3389	NASDAQ	OXSQ	Thu, May 11, 2017	7.16	7.24	7.14	7.15
3388	NASDAQ	OXSQ	Wed, May 10, 2017	7.24	7.28	7.16	7.18
3387	NASDAQ	OXSQ	Tue, May 9, 2017	7.27	7.33	7.23	7.26
3386	NASDAQ	OXSQ	Mon, May 8, 2017	7.37	7.47	7.22	7.28
3385	NASDAQ	OXSQ	Fri, May 5, 2017	7.30	7.34	7.27	7.30
3384	NASDAQ	OXSQ	Thu, May 4, 2017	7.42	7.45	7.20	7.25
3383	NASDAQ	OXSQ	Wed, May 3, 2017	7.38	7.40	7.30	7.38
3382	NASDAQ	OXSQ	Tue, May 2, 2017	7.31	7.45	7.30	7.39
3381	NASDAQ	OXSQ	Mon, May 1, 2017	7.35	7.37	7.25	7.32
3380	NASDAQ	OXSQ	Fri, Apr 28, 2017	7.31	7.34	7.22	7.33
3379	NASDAQ	OXSQ	Thu, Apr 27, 2017	7.42	7.43	7.29	7.34
3378	NASDAQ	OXSQ	Wed, Apr 26, 2017	7.24	7.43	7.20	7.39
3377	NASDAQ	OXSQ	Tue, Apr 25, 2017	7.20	7.29	7.18	7.24
3376	NASDAQ	OXSQ	Mon, Apr 24, 2017	7.22	7.24	7.14	7.18
3375	NASDAQ	OXSQ	Fri, Apr 21, 2017	7.15	7.23	7.14	7.16
3374	NASDAQ	OXSQ	Thu, Apr 20, 2017	7.12	7.20	7.12	7.14
3373	NASDAQ	OXSQ	Wed, Apr 19, 2017	7.20	7.24	7.16	7.18
3372	NASDAQ	OXSQ	Tue, Apr 18, 2017	7.20	7.25	7.20	7.21
3371	NASDAQ	OXSQ	Mon, Apr 17, 2017	7.23	7.25	7.17	7.22
3370	NASDAQ	OXSQ	Thu, Apr 13, 2017	7.37	7.39	7.30	7.32
3369	NASDAQ	OXSQ	Wed, Apr 12, 2017	7.40	7.42	7.33	7.36
3368	NASDAQ	OXSQ	Tue, Apr 11, 2017	7.37	7.38	7.28	7.38
3367	NASDAQ	OXSQ	Mon, Apr 10, 2017	7.37	7.43	7.34	7.35
3366	NASDAQ	OXSQ	Fri, Apr 7, 2017	7.37	7.40	7.29	7.35
3365	NASDAQ	OXSQ	Thu, Apr 6, 2017	7.36	7.37	7.26	7.37
3364	NASDAQ	OXSQ	Wed, Apr 5, 2017	7.47	7.50	7.29	7.31
3363	NASDAQ	OXSQ	Tue, Apr 4, 2017	7.07	7.48	7.06	7.44
3362	NASDAQ	OXSQ	Mon, Apr 3, 2017	7.37	7.45	7.30	7.36
3361	NASDAQ	OXSQ	Fri, Mar 31, 2017	7.44	7.48	7.29	7.38
3360	NASDAQ	OXSQ	Thu, Mar 30, 2017	7.40	7.44	7.38	7.42
3359	NASDAQ	OXSQ	Wed, Mar 29, 2017	7.22	7.39	7.19	7.38
3358	NASDAQ	OXSQ	Tue, Mar 28, 2017	7.10	7.26	7.09	7.21
3357	NASDAQ	OXSQ	Mon, Mar 27, 2017	7.13	7.15	7.02	7.09
3356	NASDAQ	OXSQ	Fri, Mar 24, 2017	7.19	7.27	7.11	7.17
3355	NASDAQ	OXSQ	Thu, Mar 23, 2017	7.02	7.25	7.02	7.19
3354	NASDAQ	OXSQ	Wed, Mar 22, 2017	7.10	7.10	7.02	7.02
3353	NASDAQ	OXSQ	Tue, Mar 21, 2017	7.16	7.19	7.02	7.10
3352	NASDAQ	OXSQ	Mon, Mar 20, 2017	7.26	7.26	7.14	7.17
3351	NASDAQ	OXSQ	Fri, Mar 17, 2017	7.16	7.30	7.11	7.25
3350	NASDAQ	OXSQ	Thu, Mar 16, 2017	7.16	7.23	7.10	7.12
3349	NASDAQ	OXSQ	Wed, Mar 15, 2017	7.17	7.20	7.06	7.16
3348	NASDAQ	OXSQ	Tue, Mar 14, 2017	7.17	7.30	7.13	7.17
3347	NASDAQ	OXSQ	Mon, Mar 13, 2017	7.26	7.49	7.21	7.42
3346	NASDAQ	OXSQ	Fri, Mar 10, 2017	7.18	7.25	7.17	7.23
3345	NASDAQ	OXSQ	Thu, Mar 9, 2017	7.20	7.25	7.14	7.17
3344	NASDAQ	OXSQ	Wed, Mar 8, 2017	7.22	7.31	7.14	7.19
3343	NASDAQ	OXSQ	Tue, Mar 7, 2017	7.27	7.32	7.12	7.19
3342	NASDAQ	OXSQ	Mon, Mar 6, 2017	7.17	7.39	7.08	7.35
3341	NASDAQ	OXSQ	Fri, Mar 3, 2017	7.25	7.30	7.02	7.18
3340	NASDAQ	OXSQ	Thu, Mar 2, 2017	7.77	7.78	6.95	7.25
3339	NASDAQ	OXSQ	Wed, Mar 1, 2017	7.96	8.11	7.85	7.89
3338	NASDAQ	OXSQ	Tue, Feb 28, 2017	8.07	8.07	7.90	7.96
3337	NASDAQ	OXSQ	Mon, Feb 27, 2017	8.13	8.15	8.00	8.07
3336	NASDAQ	OXSQ	Fri, Feb 24, 2017	8.03	8.19	7.95	8.11
3335	NASDAQ	OXSQ	Thu, Feb 23, 2017	7.93	8.05	7.85	8.02
3334	NASDAQ	OXSQ	Wed, Feb 22, 2017	7.92	7.94	7.72	7.89
3333	NASDAQ	OXSQ	Tue, Feb 21, 2017	7.90	7.98	7.76	7.97
3332	NASDAQ	OXSQ	Fri, Feb 17, 2017	7.76	7.84	7.70	7.81
3331	NASDAQ	OXSQ	Thu, Feb 16, 2017	7.98	7.99	7.60	7.73
3330	NASDAQ	OXSQ	Wed, Feb 15, 2017	7.99	8.08	7.88	7.98
3329	NASDAQ	OXSQ	Tue, Feb 14, 2017	7.75	7.93	7.69	7.93
3328	NASDAQ	OXSQ	Mon, Feb 13, 2017	7.53	7.74	7.50	7.71
3327	NASDAQ	OXSQ	Fri, Feb 10, 2017	7.36	7.50	7.30	7.50
3326	NASDAQ	OXSQ	Thu, Feb 9, 2017	7.32	7.37	7.26	7.29
3325	NASDAQ	OXSQ	Wed, Feb 8, 2017	7.26	7.32	7.18	7.32
3324	NASDAQ	OXSQ	Tue, Feb 7, 2017	7.30	7.30	7.17	7.26
3323	NASDAQ	OXSQ	Mon, Feb 6, 2017	7.16	7.29	7.15	7.26
3322	NASDAQ	OXSQ	Fri, Feb 3, 2017	7.14	7.19	7.09	7.16
3321	NASDAQ	OXSQ	Thu, Feb 2, 2017	7.06	7.15	7.02	7.09
3320	NASDAQ	OXSQ	Wed, Feb 1, 2017	6.86	7.10	6.83	7.06
3319	NASDAQ	OXSQ	Tue, Jan 31, 2017	6.91	6.96	6.82	6.89
3318	NASDAQ	OXSQ	Mon, Jan 30, 2017	6.91	6.96	6.86	6.89
3317	NASDAQ	OXSQ	Fri, Jan 27, 2017	6.80	6.93	6.75	6.91
3316	NASDAQ	OXSQ	Thu, Jan 26, 2017	6.75	6.81	6.74	6.78
3315	NASDAQ	OXSQ	Wed, Jan 25, 2017	6.80	6.84	6.74	6.76
3314	NASDAQ	OXSQ	Tue, Jan 24, 2017	6.75	6.83	6.75	6.76
3313	NASDAQ	OXSQ	Mon, Jan 23, 2017	6.70	6.83	6.69	6.75
3312	NASDAQ	OXSQ	Fri, Jan 20, 2017	6.66	6.74	6.66	6.67
3311	NASDAQ	OXSQ	Thu, Jan 19, 2017	6.74	6.74	6.65	6.66
3310	NASDAQ	OXSQ	Wed, Jan 18, 2017	6.72	6.76	6.70	6.73
3309	NASDAQ	OXSQ	Tue, Jan 17, 2017	6.76	6.77	6.70	6.72
3308	NASDAQ	OXSQ	Fri, Jan 13, 2017	6.71	6.78	6.70	6.76
3307	NASDAQ	OXSQ	Thu, Jan 12, 2017	6.85	6.85	6.66	6.69
3306	NASDAQ	OXSQ	Wed, Jan 11, 2017	6.90	6.90	6.83	6.85
3305	NASDAQ	OXSQ	Tue, Jan 10, 2017	6.95	6.95	6.83	6.89
3304	NASDAQ	OXSQ	Mon, Jan 9, 2017	6.96	6.99	6.90	6.92
3303	NASDAQ	OXSQ	Fri, Jan 6, 2017	6.88	6.97	6.88	6.96
3302	NASDAQ	OXSQ	Thu, Jan 5, 2017	6.95	6.99	6.82	6.89
3301	NASDAQ	OXSQ	Wed, Jan 4, 2017	6.83	6.96	6.79	6.95
3300	NASDAQ	OXSQ	Tue, Jan 3, 2017	6.65	6.85	6.65	6.83
3299	NASDAQ	OXSQ	Fri, Dec 30, 2016	6.54	6.66	6.45	6.61
3298	NASDAQ	OXSQ	Thu, Dec 29, 2016	6.40	6.53	6.40	6.45
3297	NASDAQ	OXSQ	Wed, Dec 28, 2016	6.52	6.57	6.37	6.41
3296	NASDAQ	OXSQ	Tue, Dec 27, 2016	6.54	6.60	6.45	6.53
3295	NASDAQ	OXSQ	Fri, Dec 23, 2016	6.54	6.54	6.40	6.51
3294	NASDAQ	OXSQ	Thu, Dec 22, 2016	6.53	6.69	6.47	6.50
3293	NASDAQ	OXSQ	Wed, Dec 21, 2016	6.43	6.69	6.34	6.54
3292	NASDAQ	OXSQ	Tue, Dec 20, 2016	6.64	6.64	6.29	6.45
3291	NASDAQ	OXSQ	Mon, Dec 19, 2016	6.79	6.82	6.61	6.66
3290	NASDAQ	OXSQ	Fri, Dec 16, 2016	6.65	6.80	6.61	6.75
3289	NASDAQ	OXSQ	Thu, Dec 15, 2016	6.78	6.80	6.55	6.66
3288	NASDAQ	OXSQ	Wed, Dec 14, 2016	6.80	6.92	6.62	6.78
3287	NASDAQ	OXSQ	Tue, Dec 13, 2016	7.15	7.15	7.07	7.11
3286	NASDAQ	OXSQ	Mon, Dec 12, 2016	7.12	7.15	7.05	7.08
3285	NASDAQ	OXSQ	Fri, Dec 9, 2016	7.06	7.17	7.05	7.07
3284	NASDAQ	OXSQ	Thu, Dec 8, 2016	7.02	7.08	7.00	7.05
3283	NASDAQ	OXSQ	Wed, Dec 7, 2016	6.98	7.02	6.95	7.00
3282	NASDAQ	OXSQ	Tue, Dec 6, 2016	6.99	7.00	6.94	6.95
3281	NASDAQ	OXSQ	Mon, Dec 5, 2016	6.84	6.96	6.82	6.96
3280	NASDAQ	OXSQ	Fri, Dec 2, 2016	6.80	6.83	6.72	6.80
3279	NASDAQ	OXSQ	Thu, Dec 1, 2016	6.72	6.83	6.71	6.80
3278	NASDAQ	OXSQ	Wed, Nov 30, 2016	6.72	6.73	6.65	6.71
3277	NASDAQ	OXSQ	Tue, Nov 29, 2016	6.52	6.73	6.52	6.68
3276	NASDAQ	OXSQ	Mon, Nov 28, 2016	6.63	6.63	6.48	6.56
3275	NASDAQ	OXSQ	Fri, Nov 25, 2016	6.50	6.60	6.44	6.60
3274	NASDAQ	OXSQ	Wed, Nov 23, 2016	6.43	6.50	6.30	6.49
3273	NASDAQ	OXSQ	Tue, Nov 22, 2016	6.21	6.34	6.21	6.34
3272	NASDAQ	OXSQ	Mon, Nov 21, 2016	6.15	6.24	6.10	6.22
3271	NASDAQ	OXSQ	Fri, Nov 18, 2016	5.99	6.14	5.80	6.14
3270	NASDAQ	OXSQ	Thu, Nov 17, 2016	5.97	6.04	5.95	6.01
3269	NASDAQ	OXSQ	Wed, Nov 16, 2016	5.94	5.99	5.88	5.99
3268	NASDAQ	OXSQ	Tue, Nov 15, 2016	5.97	5.98	5.88	5.90
3267	NASDAQ	OXSQ	Mon, Nov 14, 2016	5.92	5.99	5.88	5.92
3266	NASDAQ	OXSQ	Fri, Nov 11, 2016	5.90	5.97	5.90	5.93
3265	NASDAQ	OXSQ	Thu, Nov 10, 2016	5.97	6.01	5.92	5.92
3264	NASDAQ	OXSQ	Wed, Nov 9, 2016	5.80	6.05	5.80	5.89
3263	NASDAQ	OXSQ	Tue, Nov 8, 2016	5.90	5.95	5.87	5.90
3262	NASDAQ	OXSQ	Mon, Nov 7, 2016	5.80	5.89	5.80	5.88
3261	NASDAQ	OXSQ	Fri, Nov 4, 2016	5.90	5.92	5.75	5.77
3260	NASDAQ	OXSQ	Thu, Nov 3, 2016	5.67	5.93	5.67	5.92
3259	NASDAQ	OXSQ	Wed, Nov 2, 2016	5.52	5.62	5.51	5.61
3258	NASDAQ	OXSQ	Tue, Nov 1, 2016	5.55	5.64	5.54	5.58
3257	NASDAQ	OXSQ	Mon, Oct 31, 2016	5.69	5.69	5.52	5.58
3256	NASDAQ	OXSQ	Fri, Oct 28, 2016	5.63	5.70	5.56	5.64
3255	NASDAQ	OXSQ	Thu, Oct 27, 2016	5.60	5.66	5.57	5.64
3254	NASDAQ	OXSQ	Wed, Oct 26, 2016	5.60	5.63	5.56	5.58
3253	NASDAQ	OXSQ	Tue, Oct 25, 2016	5.61	5.71	5.60	5.64
3252	NASDAQ	OXSQ	Mon, Oct 24, 2016	5.66	5.72	5.65	5.66
3251	NASDAQ	OXSQ	Fri, Oct 21, 2016	5.63	5.68	5.62	5.67
3250	NASDAQ	OXSQ	Thu, Oct 20, 2016	5.63	5.65	5.60	5.62
3249	NASDAQ	OXSQ	Wed, Oct 19, 2016	5.60	5.65	5.60	5.63
3248	NASDAQ	OXSQ	Tue, Oct 18, 2016	5.64	5.66	5.52	5.58
3247	NASDAQ	OXSQ	Mon, Oct 17, 2016	5.72	5.74	5.61	5.64
3246	NASDAQ	OXSQ	Fri, Oct 14, 2016	5.80	5.84	5.72	5.73
3245	NASDAQ	OXSQ	Thu, Oct 13, 2016	5.75	5.80	5.73	5.80
3244	NASDAQ	OXSQ	Wed, Oct 12, 2016	5.74	5.79	5.72	5.79
3243	NASDAQ	OXSQ	Tue, Oct 11, 2016	5.79	5.79	5.72	5.74
3242	NASDAQ	OXSQ	Mon, Oct 10, 2016	5.72	5.83	5.72	5.78
3241	NASDAQ	OXSQ	Fri, Oct 7, 2016	5.89	5.89	5.70	5.71
3240	NASDAQ	OXSQ	Thu, Oct 6, 2016	5.93	5.94	5.82	5.85
3239	NASDAQ	OXSQ	Wed, Oct 5, 2016	5.86	5.93	5.85	5.90
3238	NASDAQ	OXSQ	Tue, Oct 4, 2016	5.85	5.89	5.78	5.89
3237	NASDAQ	OXSQ	Mon, Oct 3, 2016	5.85	5.87	5.82	5.84
3236	NASDAQ	OXSQ	Fri, Sep 30, 2016	5.84	5.94	5.80	5.82
3235	NASDAQ	OXSQ	Thu, Sep 29, 2016	5.77	5.81	5.71	5.74
3234	NASDAQ	OXSQ	Wed, Sep 28, 2016	5.80	5.84	5.78	5.78
3233	NASDAQ	OXSQ	Tue, Sep 27, 2016	5.73	5.84	5.72	5.81
3232	NASDAQ	OXSQ	Mon, Sep 26, 2016	5.71	5.75	5.70	5.71
3231	NASDAQ	OXSQ	Fri, Sep 23, 2016	5.73	5.79	5.66	5.76
3230	NASDAQ	OXSQ	Thu, Sep 22, 2016	5.73	5.77	5.66	5.70
3229	NASDAQ	OXSQ	Wed, Sep 21, 2016	5.81	5.90	5.70	5.72
3228	NASDAQ	OXSQ	Tue, Sep 20, 2016	5.76	5.88	5.73	5.84
3227	NASDAQ	OXSQ	Mon, Sep 19, 2016	5.84	5.87	5.70	5.76
3226	NASDAQ	OXSQ	Fri, Sep 16, 2016	5.83	5.84	5.71	5.72
3225	NASDAQ	OXSQ	Thu, Sep 15, 2016	5.88	5.95	5.75	5.81
3224	NASDAQ	OXSQ	Wed, Sep 14, 2016	5.77	5.98	5.62	5.84
3223	NASDAQ	OXSQ	Tue, Sep 13, 2016	6.18	6.26	6.06	6.10
3222	NASDAQ	OXSQ	Mon, Sep 12, 2016	6.20	6.34	6.05	6.22
3221	NASDAQ	OXSQ	Fri, Sep 9, 2016	6.44	6.44	6.20	6.24
3220	NASDAQ	OXSQ	Thu, Sep 8, 2016	6.48	6.50	6.38	6.42
3219	NASDAQ	OXSQ	Wed, Sep 7, 2016	6.30	6.49	6.26	6.48
3218	NASDAQ	OXSQ	Tue, Sep 6, 2016	6.33	6.33	6.17	6.26
3217	NASDAQ	OXSQ	Fri, Sep 2, 2016	6.28	6.36	6.17	6.19
3216	NASDAQ	OXSQ	Thu, Sep 1, 2016	6.40	6.45	6.15	6.25
3215	NASDAQ	OXSQ	Wed, Aug 31, 2016	6.30	6.40	6.22	6.38
3214	NASDAQ	OXSQ	Tue, Aug 30, 2016	6.37	6.42	6.13	6.27
3213	NASDAQ	OXSQ	Mon, Aug 29, 2016	6.48	6.49	6.38	6.40
3212	NASDAQ	OXSQ	Fri, Aug 26, 2016	6.45	6.49	6.38	6.45
3211	NASDAQ	OXSQ	Thu, Aug 25, 2016	6.43	6.50	6.41	6.46
3210	NASDAQ	OXSQ	Wed, Aug 24, 2016	6.27	6.50	6.25	6.41
3209	NASDAQ	OXSQ	Tue, Aug 23, 2016	6.12	6.25	6.11	6.24
3208	NASDAQ	OXSQ	Mon, Aug 22, 2016	6.10	6.13	6.08	6.11
3207	NASDAQ	OXSQ	Fri, Aug 19, 2016	6.04	6.08	6.03	6.08
3206	NASDAQ	OXSQ	Thu, Aug 18, 2016	6.00	6.05	5.98	6.03
3205	NASDAQ	OXSQ	Wed, Aug 17, 2016	6.01	6.03	5.95	6.01
3204	NASDAQ	OXSQ	Tue, Aug 16, 2016	6.05	6.09	5.99	6.01
3203	NASDAQ	OXSQ	Mon, Aug 15, 2016	6.05	6.10	6.00	6.05
3202	NASDAQ	OXSQ	Fri, Aug 12, 2016	6.00	6.05	5.97	6.04
3201	NASDAQ	OXSQ	Thu, Aug 11, 2016	5.99	6.07	5.95	6.01
3200	NASDAQ	OXSQ	Wed, Aug 10, 2016	6.13	6.15	5.94	5.98
3199	NASDAQ	OXSQ	Tue, Aug 9, 2016	5.83	6.18	5.83	6.13
3198	NASDAQ	OXSQ	Mon, Aug 8, 2016	5.70	5.85	5.68	5.84
3197	NASDAQ	OXSQ	Fri, Aug 5, 2016	5.66	5.71	5.63	5.67
3196	NASDAQ	OXSQ	Thu, Aug 4, 2016	5.70	5.72	5.62	5.70
3195	NASDAQ	OXSQ	Wed, Aug 3, 2016	5.59	5.60	5.53	5.59
3194	NASDAQ	OXSQ	Tue, Aug 2, 2016	5.61	5.63	5.54	5.59
3193	NASDAQ	OXSQ	Mon, Aug 1, 2016	5.65	5.68	5.61	5.63
3192	NASDAQ	OXSQ	Fri, Jul 29, 2016	5.63	5.64	5.58	5.64
3191	NASDAQ	OXSQ	Thu, Jul 28, 2016	5.63	5.65	5.57	5.62
3190	NASDAQ	OXSQ	Wed, Jul 27, 2016	5.62	5.67	5.59	5.61
3189	NASDAQ	OXSQ	Tue, Jul 26, 2016	5.60	5.67	5.59	5.62
3188	NASDAQ	OXSQ	Mon, Jul 25, 2016	5.62	5.65	5.58	5.62
3187	NASDAQ	OXSQ	Fri, Jul 22, 2016	5.63	5.66	5.60	5.63
3186	NASDAQ	OXSQ	Thu, Jul 21, 2016	5.72	5.72	5.60	5.62
3185	NASDAQ	OXSQ	Wed, Jul 20, 2016	5.67	5.72	5.65	5.68
3184	NASDAQ	OXSQ	Tue, Jul 19, 2016	5.67	5.72	5.65	5.69
3183	NASDAQ	OXSQ	Mon, Jul 18, 2016	5.63	5.68	5.62	5.67
3182	NASDAQ	OXSQ	Fri, Jul 15, 2016	5.60	5.64	5.56	5.62
3181	NASDAQ	OXSQ	Thu, Jul 14, 2016	5.60	5.62	5.55	5.59
3180	NASDAQ	OXSQ	Wed, Jul 13, 2016	5.62	5.62	5.56	5.58
3179	NASDAQ	OXSQ	Tue, Jul 12, 2016	5.59	5.66	5.50	5.62
3178	NASDAQ	OXSQ	Mon, Jul 11, 2016	5.49	5.57	5.47	5.54
3177	NASDAQ	OXSQ	Fri, Jul 8, 2016	5.40	5.55	5.40	5.50
3176	NASDAQ	OXSQ	Thu, Jul 7, 2016	5.37	5.43	5.35	5.42
3175	NASDAQ	OXSQ	Wed, Jul 6, 2016	5.38	5.41	5.32	5.38
3174	NASDAQ	OXSQ	Tue, Jul 5, 2016	5.39	5.46	5.30	5.41
3173	NASDAQ	OXSQ	Fri, Jul 1, 2016	5.32	5.40	5.27	5.39
3172	NASDAQ	OXSQ	Thu, Jun 30, 2016	5.22	5.44	5.12	5.27
3171	NASDAQ	OXSQ	Wed, Jun 29, 2016	5.22	5.28	5.06	5.08
3170	NASDAQ	OXSQ	Tue, Jun 28, 2016	5.17	5.21	5.14	5.20
3169	NASDAQ	OXSQ	Mon, Jun 27, 2016	5.18	5.20	5.10	5.11
3168	NASDAQ	OXSQ	Fri, Jun 24, 2016	5.21	5.27	5.01	5.18
3167	NASDAQ	OXSQ	Thu, Jun 23, 2016	5.35	5.38	5.23	5.26
3166	NASDAQ	OXSQ	Wed, Jun 22, 2016	5.25	5.45	5.22	5.30
3165	NASDAQ	OXSQ	Tue, Jun 21, 2016	5.38	5.39	5.24	5.27
3164	NASDAQ	OXSQ	Mon, Jun 20, 2016	5.42	5.48	5.38	5.39
3163	NASDAQ	OXSQ	Fri, Jun 17, 2016	5.42	5.48	5.39	5.43
3162	NASDAQ	OXSQ	Thu, Jun 16, 2016	5.37	5.40	5.32	5.39
3161	NASDAQ	OXSQ	Wed, Jun 15, 2016	5.31	5.45	5.31	5.39
3160	NASDAQ	OXSQ	Tue, Jun 14, 2016	5.37	5.50	5.32	5.32
3159	NASDAQ	OXSQ	Mon, Jun 13, 2016	5.75	5.76	5.70	5.71
3158	NASDAQ	OXSQ	Fri, Jun 10, 2016	5.72	5.77	5.68	5.73
3157	NASDAQ	OXSQ	Thu, Jun 9, 2016	5.70	5.77	5.63	5.73
3156	NASDAQ	OXSQ	Wed, Jun 8, 2016	5.70	5.77	5.63	5.72
3155	NASDAQ	OXSQ	Tue, Jun 7, 2016	5.65	5.74	5.61	5.68
3154	NASDAQ	OXSQ	Mon, Jun 6, 2016	5.67	5.79	5.61	5.66
3153	NASDAQ	OXSQ	Fri, Jun 3, 2016	5.62	5.70	5.55	5.66
3152	NASDAQ	OXSQ	Thu, Jun 2, 2016	5.57	5.64	5.57	5.60
3151	NASDAQ	OXSQ	Wed, Jun 1, 2016	5.61	5.69	5.58	5.58
3150	NASDAQ	OXSQ	Tue, May 31, 2016	5.64	5.67	5.56	5.61
3149	NASDAQ	OXSQ	Fri, May 27, 2016	5.65	5.67	5.52	5.60
3148	NASDAQ	OXSQ	Thu, May 26, 2016	5.61	5.72	5.57	5.63
3147	NASDAQ	OXSQ	Wed, May 25, 2016	5.61	5.71	5.57	5.57
3146	NASDAQ	OXSQ	Tue, May 24, 2016	5.49	5.70	5.46	5.64
3145	NASDAQ	OXSQ	Mon, May 23, 2016	5.33	5.51	5.27	5.48
3144	NASDAQ	OXSQ	Fri, May 20, 2016	5.11	5.30	5.11	5.29
3143	NASDAQ	OXSQ	Thu, May 19, 2016	5.35	5.38	5.01	5.13
3142	NASDAQ	OXSQ	Wed, May 18, 2016	5.36	5.45	5.36	5.37
3141	NASDAQ	OXSQ	Tue, May 17, 2016	5.36	5.46	5.36	5.39
3140	NASDAQ	OXSQ	Mon, May 16, 2016	5.32	5.47	5.32	5.40
3139	NASDAQ	OXSQ	Fri, May 13, 2016	5.32	5.42	5.31	5.36
3138	NASDAQ	OXSQ	Thu, May 12, 2016	5.26	5.34	5.25	5.31
3137	NASDAQ	OXSQ	Wed, May 11, 2016	5.16	5.37	5.15	5.25
3136	NASDAQ	OXSQ	Tue, May 10, 2016	5.07	5.20	5.03	5.17
3135	NASDAQ	OXSQ	Mon, May 9, 2016	4.98	5.12	4.98	5.04
3134	NASDAQ	OXSQ	Fri, May 6, 2016	4.98	5.04	4.96	5.00
3133	NASDAQ	OXSQ	Thu, May 5, 2016	4.98	5.04	4.90	5.00
3132	NASDAQ	OXSQ	Wed, May 4, 2016	4.92	5.03	4.92	4.98
3131	NASDAQ	OXSQ	Tue, May 3, 2016	5.00	5.12	4.88	5.11
3130	NASDAQ	OXSQ	Mon, May 2, 2016	5.16	5.22	5.02	5.08
3129	NASDAQ	OXSQ	Fri, Apr 29, 2016	5.20	5.25	5.11	5.18
3128	NASDAQ	OXSQ	Thu, Apr 28, 2016	5.15	5.27	5.12	5.22
3127	NASDAQ	OXSQ	Wed, Apr 27, 2016	5.22	5.23	5.12	5.21
3126	NASDAQ	OXSQ	Tue, Apr 26, 2016	5.11	5.25	5.10	5.22
3125	NASDAQ	OXSQ	Mon, Apr 25, 2016	5.11	5.17	5.05	5.13
3124	NASDAQ	OXSQ	Fri, Apr 22, 2016	5.04	5.13	5.04	5.11
3123	NASDAQ	OXSQ	Thu, Apr 21, 2016	5.02	5.09	5.01	5.05
3122	NASDAQ	OXSQ	Wed, Apr 20, 2016	4.98	5.07	4.96	5.05
3121	NASDAQ	OXSQ	Tue, Apr 19, 2016	4.98	5.04	4.95	5.01
3120	NASDAQ	OXSQ	Mon, Apr 18, 2016	4.96	5.01	4.91	4.94
3119	NASDAQ	OXSQ	Fri, Apr 15, 2016	4.93	5.01	4.93	4.97
3118	NASDAQ	OXSQ	Thu, Apr 14, 2016	4.99	5.02	4.92	4.97
3117	NASDAQ	OXSQ	Wed, Apr 13, 2016	4.89	5.07	4.85	4.98
3116	NASDAQ	OXSQ	Tue, Apr 12, 2016	4.78	4.91	4.75	4.91
3115	NASDAQ	OXSQ	Mon, Apr 11, 2016	4.70	4.84	4.70	4.75
3114	NASDAQ	OXSQ	Fri, Apr 8, 2016	4.73	4.85	4.70	4.72
3113	NASDAQ	OXSQ	Thu, Apr 7, 2016	4.77	4.77	4.68	4.73
3112	NASDAQ	OXSQ	Wed, Apr 6, 2016	4.72	4.82	4.72	4.82
3111	NASDAQ	OXSQ	Tue, Apr 5, 2016	4.87	4.87	4.87	4.72
3110	NASDAQ	OXSQ	Mon, Apr 4, 2016	4.92	4.99	4.86	4.87
3109	NASDAQ	OXSQ	Fri, Apr 1, 2016	4.81	5.03	4.77	4.95
3108	NASDAQ	OXSQ	Thu, Mar 31, 2016	4.71	4.94	4.64	4.62
3107	NASDAQ	OXSQ	Wed, Mar 30, 2016	4.65	4.70	4.56	4.62
3106	NASDAQ	OXSQ	Tue, Mar 29, 2016	4.62	4.62	4.62	4.62
3105	NASDAQ	OXSQ	Mon, Mar 28, 2016	4.58	4.75	4.52	4.75
3104	NASDAQ	OXSQ	Thu, Mar 24, 2016	4.60	4.65	4.50	4.57
3103	NASDAQ	OXSQ	Wed, Mar 23, 2016	4.73	4.78	4.61	4.62
3102	NASDAQ	OXSQ	Tue, Mar 22, 2016	4.75	4.76	4.64	4.72
3101	NASDAQ	OXSQ	Mon, Mar 21, 2016	4.75	4.84	4.72	4.74
3100	NASDAQ	OXSQ	Fri, Mar 18, 2016	4.87	4.89	4.71	4.72
3099	NASDAQ	OXSQ	Thu, Mar 17, 2016	4.78	5.12	4.77	4.83
3098	NASDAQ	OXSQ	Wed, Mar 16, 2016	4.83	4.89	4.78	4.79
3097	NASDAQ	OXSQ	Tue, Mar 15, 2016	5.16	5.16	5.16	4.88
3096	NASDAQ	OXSQ	Mon, Mar 14, 2016	5.10	5.20	5.04	5.16
3095	NASDAQ	OXSQ	Fri, Mar 11, 2016	5.22	5.22	5.22	5.02
3094	NASDAQ	OXSQ	Thu, Mar 10, 2016	5.28	5.28	5.28	5.22
3093	NASDAQ	OXSQ	Wed, Mar 9, 2016	5.46	5.52	5.25	5.49
3092	NASDAQ	OXSQ	Tue, Mar 8, 2016	5.66	5.70	5.42	5.73
3091	NASDAQ	OXSQ	Mon, Mar 7, 2016	5.65	5.84	5.65	5.73
3090	NASDAQ	OXSQ	Fri, Mar 4, 2016	5.37	5.65	5.32	5.63
3089	NASDAQ	OXSQ	Thu, Mar 3, 2016	5.23	5.23	5.23	5.38
3088	NASDAQ	OXSQ	Wed, Mar 2, 2016	5.15	5.28	5.13	5.20
3087	NASDAQ	OXSQ	Tue, Mar 1, 2016	5.31	5.33	5.14	5.25
3086	NASDAQ	OXSQ	Mon, Feb 29, 2016	4.98	5.25	4.98	5.02
3085	NASDAQ	OXSQ	Fri, Feb 26, 2016	4.95	5.07	4.95	5.02
3084	NASDAQ	OXSQ	Thu, Feb 25, 2016	4.92	4.99	4.86	4.95
3083	NASDAQ	OXSQ	Wed, Feb 24, 2016	4.90	5.03	4.90	4.97
3082	NASDAQ	OXSQ	Tue, Feb 23, 2016	4.97	5.05	4.94	4.95
3081	NASDAQ	OXSQ	Mon, Feb 22, 2016	5.01	5.05	4.91	4.95
3080	NASDAQ	OXSQ	Fri, Feb 19, 2016	4.90	5.06	4.90	4.99
3079	NASDAQ	OXSQ	Thu, Feb 18, 2016	4.98	5.05	4.90	4.95
3078	NASDAQ	OXSQ	Wed, Feb 17, 2016	4.89	5.09	4.88	4.99
3077	NASDAQ	OXSQ	Tue, Feb 16, 2016	4.57	4.90	4.57	4.90
3076	NASDAQ	OXSQ	Fri, Feb 12, 2016	4.74	4.77	4.52	4.57
3075	NASDAQ	OXSQ	Thu, Feb 11, 2016	4.82	4.87	4.64	4.74
3074	NASDAQ	OXSQ	Wed, Feb 10, 2016	4.91	5.02	4.83	4.85
3073	NASDAQ	OXSQ	Tue, Feb 9, 2016	4.98	4.98	4.83	4.94
3072	NASDAQ	OXSQ	Mon, Feb 8, 2016	5.05	5.05	4.93	4.98
3071	NASDAQ	OXSQ	Fri, Feb 5, 2016	5.09	5.13	5.01	5.08
3070	NASDAQ	OXSQ	Thu, Feb 4, 2016	4.96	5.11	4.96	5.08
3069	NASDAQ	OXSQ	Wed, Feb 3, 2016	5.00	5.10	4.91	5.01
3068	NASDAQ	OXSQ	Tue, Feb 2, 2016	4.94	5.04	4.83	5.01
3067	NASDAQ	OXSQ	Mon, Feb 1, 2016	5.00	5.05	4.92	5.01
3066	NASDAQ	OXSQ	Fri, Jan 29, 2016	5.01	5.10	4.88	4.98
3065	NASDAQ	OXSQ	Thu, Jan 28, 2016	4.94	5.05	4.91	5.01
3064	NASDAQ	OXSQ	Wed, Jan 27, 2016	4.86	5.01	4.82	4.91
3063	NASDAQ	OXSQ	Tue, Jan 26, 2016	4.81	4.97	4.81	4.90
3062	NASDAQ	OXSQ	Mon, Jan 25, 2016	4.77	5.02	4.70	4.83
3061	NASDAQ	OXSQ	Fri, Jan 22, 2016	4.66	4.86	4.61	4.79
3060	NASDAQ	OXSQ	Thu, Jan 21, 2016	4.46	4.73	4.44	4.59
3059	NASDAQ	OXSQ	Wed, Jan 20, 2016	4.39	4.51	4.23	4.49
3058	NASDAQ	OXSQ	Tue, Jan 19, 2016	4.42	4.53	4.31	4.49
3057	NASDAQ	OXSQ	Fri, Jan 15, 2016	4.34	4.48	4.21	4.42
3056	NASDAQ	OXSQ	Thu, Jan 14, 2016	4.43	4.58	4.16	4.51
3055	NASDAQ	OXSQ	Wed, Jan 13, 2016	5.33	5.40	4.29	4.47
3054	NASDAQ	OXSQ	Tue, Jan 12, 2016	5.74	5.79	5.34	5.37
3053	NASDAQ	OXSQ	Mon, Jan 11, 2016	5.80	5.85	5.65	5.75
3052	NASDAQ	OXSQ	Fri, Jan 8, 2016	5.86	5.90	5.77	5.81
3051	NASDAQ	OXSQ	Thu, Jan 7, 2016	5.86	6.00	5.81	5.87
3050	NASDAQ	OXSQ	Wed, Jan 6, 2016	6.02	6.07	5.93	6.01
3049	NASDAQ	OXSQ	Tue, Jan 5, 2016	6.10	6.16	6.06	6.10
3048	NASDAQ	OXSQ	Mon, Jan 4, 2016	5.88	6.18	5.65	6.11
3047	NASDAQ	OXSQ	Thu, Dec 31, 2015	6.00	6.14	5.89	6.08
3046	NASDAQ	OXSQ	Wed, Dec 30, 2015	5.77	5.88	5.71	5.88
3045	NASDAQ	OXSQ	Tue, Dec 29, 2015	6.07	6.16	5.78	5.88
3044	NASDAQ	OXSQ	Mon, Dec 28, 2015	6.06	6.19	6.06	6.08
3043	NASDAQ	OXSQ	Thu, Dec 24, 2015	6.05	6.19	6.05	6.14
3042	NASDAQ	OXSQ	Wed, Dec 23, 2015	5.99	6.14	5.93	6.10
3041	NASDAQ	OXSQ	Tue, Dec 22, 2015	5.91	6.01	5.78	5.99
3040	NASDAQ	OXSQ	Mon, Dec 21, 2015	6.05	6.24	5.89	5.94
3039	NASDAQ	OXSQ	Fri, Dec 18, 2015	6.21	6.29	5.87	5.98
3038	NASDAQ	OXSQ	Thu, Dec 17, 2015	6.11	6.24	6.11	6.20
3037	NASDAQ	OXSQ	Wed, Dec 16, 2015	6.10	6.30	6.10	6.19
3036	NASDAQ	OXSQ	Tue, Dec 15, 2015	5.98	6.16	5.98	6.10
3035	NASDAQ	OXSQ	Mon, Dec 14, 2015	6.31	6.31	5.92	5.93
3034	NASDAQ	OXSQ	Fri, Dec 11, 2015	6.64	6.66	6.51	6.61
3033	NASDAQ	OXSQ	Thu, Dec 10, 2015	6.64	6.73	6.61	6.65
3032	NASDAQ	OXSQ	Wed, Dec 9, 2015	6.66	6.77	6.60	6.64
3031	NASDAQ	OXSQ	Tue, Dec 8, 2015	6.64	6.88	6.53	6.61
3030	NASDAQ	OXSQ	Mon, Dec 7, 2015	6.72	6.80	6.65	6.74
3029	NASDAQ	OXSQ	Fri, Dec 4, 2015	6.81	6.85	6.70	6.82
3028	NASDAQ	OXSQ	Thu, Dec 3, 2015	6.88	6.95	6.75	6.81
3027	NASDAQ	OXSQ	Wed, Dec 2, 2015	6.98	6.98	6.85	6.89
3026	NASDAQ	OXSQ	Tue, Dec 1, 2015	6.96	7.02	6.88	6.96
3025	NASDAQ	OXSQ	Mon, Nov 30, 2015	6.94	7.00	6.90	6.99
3024	NASDAQ	OXSQ	Fri, Nov 27, 2015	6.79	6.95	6.79	6.93
3023	NASDAQ	OXSQ	Wed, Nov 25, 2015	6.80	6.86	6.79	6.81
3022	NASDAQ	OXSQ	Tue, Nov 24, 2015	6.76	6.82	6.75	6.76
3021	NASDAQ	OXSQ	Mon, Nov 23, 2015	6.71	6.83	6.70	6.75
3020	NASDAQ	OXSQ	Fri, Nov 20, 2015	6.79	6.82	6.70	6.74
3019	NASDAQ	OXSQ	Thu, Nov 19, 2015	6.66	6.73	6.63	6.73
3018	NASDAQ	OXSQ	Wed, Nov 18, 2015	6.61	6.69	6.60	6.63
3017	NASDAQ	OXSQ	Tue, Nov 17, 2015	6.60	6.70	6.56	6.61
3016	NASDAQ	OXSQ	Mon, Nov 16, 2015	6.50	6.68	6.50	6.62
3015	NASDAQ	OXSQ	Fri, Nov 13, 2015	6.42	6.65	6.41	6.53
3014	NASDAQ	OXSQ	Thu, Nov 12, 2015	6.44	6.59	6.44	6.47
3013	NASDAQ	OXSQ	Wed, Nov 11, 2015	6.43	6.54	6.40	6.51
3012	NASDAQ	OXSQ	Tue, Nov 10, 2015	6.51	6.60	6.42	6.45
3011	NASDAQ	OXSQ	Mon, Nov 9, 2015	6.44	6.57	6.44	6.48
3010	NASDAQ	OXSQ	Fri, Nov 6, 2015	6.41	6.61	6.36	6.48
3009	NASDAQ	OXSQ	Thu, Nov 5, 2015	6.44	6.56	6.36	6.41
3008	NASDAQ	OXSQ	Wed, Nov 4, 2015	6.50	6.56	6.36	6.43
3007	NASDAQ	OXSQ	Tue, Nov 3, 2015	6.58	6.64	6.48	6.52
3006	NASDAQ	OXSQ	Mon, Nov 2, 2015	6.39	6.62	6.39	6.58
3005	NASDAQ	OXSQ	Fri, Oct 30, 2015	6.34	6.41	6.33	6.39
3004	NASDAQ	OXSQ	Thu, Oct 29, 2015	6.36	6.44	6.31	6.34
3003	NASDAQ	OXSQ	Wed, Oct 28, 2015	6.41	6.48	6.34	6.44
3002	NASDAQ	OXSQ	Tue, Oct 27, 2015	6.27	6.44	6.27	6.42
3001	NASDAQ	OXSQ	Mon, Oct 26, 2015	6.53	6.58	6.30	6.35
3000	NASDAQ	OXSQ	Fri, Oct 23, 2015	6.50	6.54	6.40	6.41
2999	NASDAQ	OXSQ	Thu, Oct 22, 2015	6.52	6.64	6.46	6.49
2998	NASDAQ	OXSQ	Wed, Oct 21, 2015	6.65	6.65	6.44	6.45
2997	NASDAQ	OXSQ	Tue, Oct 20, 2015	6.65	6.70	6.51	6.67
2996	NASDAQ	OXSQ	Mon, Oct 19, 2015	6.72	6.72	6.56	6.64
2995	NASDAQ	OXSQ	Fri, Oct 16, 2015	6.78	6.86	6.71	6.74
2994	NASDAQ	OXSQ	Thu, Oct 15, 2015	6.78	6.84	6.74	6.81
2993	NASDAQ	OXSQ	Wed, Oct 14, 2015	6.80	6.86	6.76	6.81
2992	NASDAQ	OXSQ	Tue, Oct 13, 2015	6.80	6.86	6.80	6.83
2991	NASDAQ	OXSQ	Mon, Oct 12, 2015	6.87	6.90	6.81	6.87
2990	NASDAQ	OXSQ	Fri, Oct 9, 2015	6.87	6.92	6.83	6.89
2989	NASDAQ	OXSQ	Thu, Oct 8, 2015	6.90	6.93	6.80	6.90
2988	NASDAQ	OXSQ	Wed, Oct 7, 2015	6.85	6.93	6.85	6.90
2987	NASDAQ	OXSQ	Tue, Oct 6, 2015	6.83	6.89	6.80	6.83
2986	NASDAQ	OXSQ	Mon, Oct 5, 2015	6.91	6.98	6.77	6.85
2985	NASDAQ	OXSQ	Fri, Oct 2, 2015	6.92	6.98	6.81	6.85
2984	NASDAQ	OXSQ	Thu, Oct 1, 2015	6.75	7.04	6.72	6.98
2983	NASDAQ	OXSQ	Wed, Sep 30, 2015	6.91	6.93	6.68	6.71
2982	NASDAQ	OXSQ	Tue, Sep 29, 2015	6.89	6.90	6.68	6.70
2981	NASDAQ	OXSQ	Mon, Sep 28, 2015	7.04	7.10	6.88	6.90
2980	NASDAQ	OXSQ	Fri, Sep 25, 2015	7.10	7.10	7.03	7.05
2979	NASDAQ	OXSQ	Thu, Sep 24, 2015	7.04	7.07	7.00	7.03
2978	NASDAQ	OXSQ	Wed, Sep 23, 2015	7.05	7.09	6.97	7.06
2977	NASDAQ	OXSQ	Tue, Sep 22, 2015	6.80	7.05	6.77	7.02
2976	NASDAQ	OXSQ	Mon, Sep 21, 2015	6.93	7.05	6.89	6.94
2975	NASDAQ	OXSQ	Fri, Sep 18, 2015	6.80	7.09	6.80	6.95
2974	NASDAQ	OXSQ	Thu, Sep 17, 2015	6.83	7.10	6.83	7.01
2973	NASDAQ	OXSQ	Wed, Sep 16, 2015	6.93	6.98	6.71	6.87
2972	NASDAQ	OXSQ	Tue, Sep 15, 2015	6.28	6.30	6.16	6.27
2971	NASDAQ	OXSQ	Mon, Sep 14, 2015	6.48	6.54	6.16	6.33
2970	NASDAQ	OXSQ	Fri, Sep 11, 2015	6.90	6.95	6.80	6.83
2969	NASDAQ	OXSQ	Thu, Sep 10, 2015	6.84	6.92	6.80	6.90
2968	NASDAQ	OXSQ	Wed, Sep 9, 2015	6.97	6.97	6.85	6.86
2967	NASDAQ	OXSQ	Tue, Sep 8, 2015	7.00	7.00	6.87	6.91
2966	NASDAQ	OXSQ	Fri, Sep 4, 2015	6.99	7.00	6.85	6.94
2965	NASDAQ	OXSQ	Thu, Sep 3, 2015	7.03	7.10	6.87	7.00
2964	NASDAQ	OXSQ	Wed, Sep 2, 2015	6.77	6.94	6.74	6.84
2963	NASDAQ	OXSQ	Tue, Sep 1, 2015	6.75	6.77	6.65	6.71
2962	NASDAQ	OXSQ	Mon, Aug 31, 2015	6.66	6.79	6.62	6.73
2961	NASDAQ	OXSQ	Fri, Aug 28, 2015	6.55	6.73	6.45	6.65
2960	NASDAQ	OXSQ	Thu, Aug 27, 2015	6.51	6.66	6.47	6.54
2959	NASDAQ	OXSQ	Wed, Aug 26, 2015	6.42	6.48	6.10	6.47
2958	NASDAQ	OXSQ	Tue, Aug 25, 2015	6.30	6.47	6.25	6.30
2957	NASDAQ	OXSQ	Mon, Aug 24, 2015	6.35	6.46	6.09	6.30
2956	NASDAQ	OXSQ	Fri, Aug 21, 2015	6.73	6.79	6.60	6.61
2955	NASDAQ	OXSQ	Thu, Aug 20, 2015	6.73	6.75	6.70	6.75
2954	NASDAQ	OXSQ	Wed, Aug 19, 2015	6.70	6.75	6.68	6.74
2953	NASDAQ	OXSQ	Tue, Aug 18, 2015	6.66	6.70	6.65	6.70
2952	NASDAQ	OXSQ	Mon, Aug 17, 2015	6.64	6.70	6.64	6.68
2951	NASDAQ	OXSQ	Fri, Aug 14, 2015	6.60	6.67	6.60	6.64
2950	NASDAQ	OXSQ	Thu, Aug 13, 2015	6.65	6.68	6.59	6.64
2949	NASDAQ	OXSQ	Wed, Aug 12, 2015	6.61	6.69	6.53	6.62
2948	NASDAQ	OXSQ	Tue, Aug 11, 2015	6.69	6.69	6.56	6.60
2947	NASDAQ	OXSQ	Mon, Aug 10, 2015	6.65	6.74	6.59	6.70
2946	NASDAQ	OXSQ	Fri, Aug 7, 2015	6.63	6.75	6.61	6.64
2945	NASDAQ	OXSQ	Thu, Aug 6, 2015	6.58	6.69	6.50	6.67
2944	NASDAQ	OXSQ	Wed, Aug 5, 2015	6.33	6.79	6.33	6.61
2943	NASDAQ	OXSQ	Tue, Aug 4, 2015	6.26	6.50	6.26	6.46
2942	NASDAQ	OXSQ	Mon, Aug 3, 2015	6.28	6.29	6.17	6.28
2941	NASDAQ	OXSQ	Fri, Jul 31, 2015	6.23	6.31	6.23	6.29
2940	NASDAQ	OXSQ	Thu, Jul 30, 2015	6.15	6.28	6.15	6.25
2939	NASDAQ	OXSQ	Wed, Jul 29, 2015	6.12	6.22	6.08	6.20
2938	NASDAQ	OXSQ	Tue, Jul 28, 2015	6.08	6.19	6.08	6.14
2937	NASDAQ	OXSQ	Mon, Jul 27, 2015	6.19	6.19	6.07	6.10
2936	NASDAQ	OXSQ	Fri, Jul 24, 2015	6.31	6.32	6.10	6.20
2935	NASDAQ	OXSQ	Thu, Jul 23, 2015	6.33	6.49	6.30	6.33
2934	NASDAQ	OXSQ	Wed, Jul 22, 2015	6.46	6.48	6.41	6.46
2933	NASDAQ	OXSQ	Tue, Jul 21, 2015	6.45	6.51	6.42	6.48
2932	NASDAQ	OXSQ	Mon, Jul 20, 2015	6.58	6.61	6.41	6.48
2931	NASDAQ	OXSQ	Fri, Jul 17, 2015	6.63	6.67	6.60	6.61
2930	NASDAQ	OXSQ	Thu, Jul 16, 2015	6.66	6.70	6.65	6.66
2929	NASDAQ	OXSQ	Wed, Jul 15, 2015	6.62	6.69	6.58	6.68
2928	NASDAQ	OXSQ	Tue, Jul 14, 2015	6.59	6.63	6.55	6.62
2927	NASDAQ	OXSQ	Mon, Jul 13, 2015	6.59	6.63	6.58	6.59
2926	NASDAQ	OXSQ	Fri, Jul 10, 2015	6.62	6.70	6.58	6.61
2925	NASDAQ	OXSQ	Thu, Jul 9, 2015	6.69	6.73	6.60	6.62
2924	NASDAQ	OXSQ	Wed, Jul 8, 2015	6.60	6.68	6.58	6.65
2923	NASDAQ	OXSQ	Tue, Jul 7, 2015	6.66	6.70	6.55	6.64
2922	NASDAQ	OXSQ	Mon, Jul 6, 2015	6.70	6.73	6.64	6.65
2921	NASDAQ	OXSQ	Thu, Jul 2, 2015	6.77	6.84	6.70	6.73
2920	NASDAQ	OXSQ	Wed, Jul 1, 2015	6.80	6.83	6.65	6.77
2919	NASDAQ	OXSQ	Tue, Jun 30, 2015	6.76	6.81	6.69	6.72
2918	NASDAQ	OXSQ	Mon, Jun 29, 2015	6.85	6.85	6.67	6.69
2917	NASDAQ	OXSQ	Fri, Jun 26, 2015	6.84	6.89	6.81	6.89
2916	NASDAQ	OXSQ	Thu, Jun 25, 2015	6.88	6.91	6.80	6.87
2915	NASDAQ	OXSQ	Wed, Jun 24, 2015	6.90	6.94	6.87	6.87
2914	NASDAQ	OXSQ	Tue, Jun 23, 2015	6.90	6.96	6.89	6.93
2913	NASDAQ	OXSQ	Mon, Jun 22, 2015	6.90	6.93	6.81	6.89
2912	NASDAQ	OXSQ	Fri, Jun 19, 2015	6.90	6.94	6.84	6.89
2911	NASDAQ	OXSQ	Thu, Jun 18, 2015	6.89	6.95	6.85	6.91
2910	NASDAQ	OXSQ	Wed, Jun 17, 2015	6.88	6.94	6.86	6.91
2909	NASDAQ	OXSQ	Tue, Jun 16, 2015	6.87	6.91	6.86	6.90
2908	NASDAQ	OXSQ	Mon, Jun 15, 2015	6.86	6.93	6.85	6.87
2907	NASDAQ	OXSQ	Fri, Jun 12, 2015	6.86	6.93	6.81	6.93
2906	NASDAQ	OXSQ	Thu, Jun 11, 2015	7.05	7.19	7.05	7.17
2905	NASDAQ	OXSQ	Wed, Jun 10, 2015	7.11	7.11	7.00	7.07
2904	NASDAQ	OXSQ	Tue, Jun 9, 2015	7.15	7.17	7.04	7.08
2903	NASDAQ	OXSQ	Mon, Jun 8, 2015	7.13	7.16	7.03	7.15
2902	NASDAQ	OXSQ	Fri, Jun 5, 2015	7.18	7.19	7.10	7.16
2901	NASDAQ	OXSQ	Thu, Jun 4, 2015	7.20	7.20	7.12	7.16
2900	NASDAQ	OXSQ	Wed, Jun 3, 2015	7.19	7.22	7.13	7.19
2899	NASDAQ	OXSQ	Tue, Jun 2, 2015	7.04	7.16	7.02	7.16
2898	NASDAQ	OXSQ	Mon, Jun 1, 2015	7.01	7.05	6.97	7.04
2897	NASDAQ	OXSQ	Fri, May 29, 2015	7.03	7.05	6.98	7.03
2896	NASDAQ	OXSQ	Thu, May 28, 2015	7.05	7.08	6.96	7.02
2895	NASDAQ	OXSQ	Wed, May 27, 2015	7.05	7.06	6.99	7.04
2894	NASDAQ	OXSQ	Tue, May 26, 2015	7.05	7.06	6.96	7.05
2893	NASDAQ	OXSQ	Fri, May 22, 2015	7.10	7.10	7.00	7.04
2892	NASDAQ	OXSQ	Thu, May 21, 2015	7.02	7.09	7.00	7.03
2891	NASDAQ	OXSQ	Wed, May 20, 2015	7.00	7.03	6.92	7.00
2890	NASDAQ	OXSQ	Tue, May 19, 2015	6.99	7.03	6.94	7.00
2889	NASDAQ	OXSQ	Mon, May 18, 2015	6.96	7.02	6.93	6.97
2888	NASDAQ	OXSQ	Fri, May 15, 2015	6.92	6.98	6.87	6.96
2887	NASDAQ	OXSQ	Thu, May 14, 2015	7.01	7.02	6.86	6.91
2886	NASDAQ	OXSQ	Wed, May 13, 2015	6.96	7.09	6.90	6.96
2885	NASDAQ	OXSQ	Tue, May 12, 2015	7.02	7.02	6.85	6.96
2884	NASDAQ	OXSQ	Mon, May 11, 2015	6.80	7.15	6.78	7.03
2883	NASDAQ	OXSQ	Fri, May 8, 2015	6.62	6.65	6.54	6.60
2882	NASDAQ	OXSQ	Thu, May 7, 2015	6.63	6.63	6.57	6.58
2881	NASDAQ	OXSQ	Wed, May 6, 2015	6.64	6.64	6.55	6.62
2880	NASDAQ	OXSQ	Tue, May 5, 2015	6.66	6.68	6.60	6.64
2879	NASDAQ	OXSQ	Mon, May 4, 2015	6.71	6.76	6.58	6.62
2878	NASDAQ	OXSQ	Fri, May 1, 2015	6.72	6.73	6.64	6.71
2877	NASDAQ	OXSQ	Thu, Apr 30, 2015	6.73	6.79	6.60	6.71
2876	NASDAQ	OXSQ	Wed, Apr 29, 2015	6.80	6.80	6.72	6.73
2875	NASDAQ	OXSQ	Tue, Apr 28, 2015	6.83	6.86	6.75	6.80
2874	NASDAQ	OXSQ	Mon, Apr 27, 2015	6.87	6.91	6.75	6.80
2873	NASDAQ	OXSQ	Fri, Apr 24, 2015	6.90	6.97	6.83	6.86
2872	NASDAQ	OXSQ	Thu, Apr 23, 2015	6.81	6.90	6.80	6.89
2871	NASDAQ	OXSQ	Wed, Apr 22, 2015	6.78	6.80	6.75	6.80
2870	NASDAQ	OXSQ	Tue, Apr 21, 2015	6.80	6.80	6.71	6.78
2869	NASDAQ	OXSQ	Mon, Apr 20, 2015	6.76	6.84	6.74	6.77
2868	NASDAQ	OXSQ	Fri, Apr 17, 2015	6.78	6.83	6.73	6.78
2867	NASDAQ	OXSQ	Thu, Apr 16, 2015	6.84	6.85	6.75	6.82
2866	NASDAQ	OXSQ	Wed, Apr 15, 2015	6.74	6.89	6.72	6.88
2865	NASDAQ	OXSQ	Tue, Apr 14, 2015	6.68	6.74	6.65	6.72
2864	NASDAQ	OXSQ	Mon, Apr 13, 2015	6.67	6.70	6.58	6.68
2863	NASDAQ	OXSQ	Fri, Apr 10, 2015	6.75	6.85	6.70	6.70
2862	NASDAQ	OXSQ	Thu, Apr 9, 2015	6.72	6.83	6.72	6.78
2861	NASDAQ	OXSQ	Wed, Apr 8, 2015	6.85	6.89	6.73	6.74
2860	NASDAQ	OXSQ	Tue, Apr 7, 2015	6.80	6.91	6.80	6.88
2859	NASDAQ	OXSQ	Mon, Apr 6, 2015	6.90	6.95	6.80	6.83
2858	NASDAQ	OXSQ	Thu, Apr 2, 2015	6.87	6.95	6.87	6.90
2857	NASDAQ	OXSQ	Wed, Apr 1, 2015	6.94	7.03	6.87	6.90
2856	NASDAQ	OXSQ	Tue, Mar 31, 2015	7.05	7.09	6.92	6.92
2855	NASDAQ	OXSQ	Mon, Mar 30, 2015	7.00	7.05	6.96	7.01
2854	NASDAQ	OXSQ	Fri, Mar 27, 2015	7.03	7.09	6.94	6.96
2853	NASDAQ	OXSQ	Thu, Mar 26, 2015	7.03	7.10	7.03	7.04
2852	NASDAQ	OXSQ	Wed, Mar 25, 2015	7.04	7.05	6.98	7.02
2851	NASDAQ	OXSQ	Tue, Mar 24, 2015	6.85	7.00	6.82	7.00
2850	NASDAQ	OXSQ	Mon, Mar 23, 2015	6.84	6.93	6.80	6.87
2849	NASDAQ	OXSQ	Fri, Mar 20, 2015	6.80	6.85	6.75	6.84
2848	NASDAQ	OXSQ	Thu, Mar 19, 2015	6.73	6.77	6.65	6.75
2847	NASDAQ	OXSQ	Wed, Mar 18, 2015	6.75	6.80	6.71	6.76
2846	NASDAQ	OXSQ	Tue, Mar 17, 2015	6.75	6.82	6.73	6.75
2845	NASDAQ	OXSQ	Mon, Mar 16, 2015	7.06	7.12	6.70	6.71
2844	NASDAQ	OXSQ	Fri, Mar 13, 2015	7.16	7.22	7.09	7.12
2843	NASDAQ	OXSQ	Thu, Mar 12, 2015	7.43	7.50	7.36	7.48
2842	NASDAQ	OXSQ	Wed, Mar 11, 2015	7.41	7.47	7.37	7.42
2841	NASDAQ	OXSQ	Tue, Mar 10, 2015	7.40	7.45	7.35	7.38
2840	NASDAQ	OXSQ	Mon, Mar 9, 2015	7.54	7.55	7.45	7.46
2839	NASDAQ	OXSQ	Fri, Mar 6, 2015	7.50	7.57	7.48	7.55
2838	NASDAQ	OXSQ	Thu, Mar 5, 2015	7.50	7.55	7.47	7.48
2837	NASDAQ	OXSQ	Wed, Mar 4, 2015	7.43	7.50	7.39	7.49
2836	NASDAQ	OXSQ	Tue, Mar 3, 2015	7.30	7.45	7.30	7.44
2835	NASDAQ	OXSQ	Mon, Mar 2, 2015	7.29	7.46	7.29	7.34
2834	NASDAQ	OXSQ	Fri, Feb 27, 2015	7.31	7.34	7.22	7.29
2833	NASDAQ	OXSQ	Thu, Feb 26, 2015	7.58	7.59	7.24	7.31
2832	NASDAQ	OXSQ	Wed, Feb 25, 2015	7.70	7.80	7.66	7.80
2831	NASDAQ	OXSQ	Tue, Feb 24, 2015	7.68	7.74	7.63	7.70
2830	NASDAQ	OXSQ	Mon, Feb 23, 2015	7.61	7.68	7.60	7.68
2829	NASDAQ	OXSQ	Fri, Feb 20, 2015	7.60	7.63	7.56	7.61
2828	NASDAQ	OXSQ	Thu, Feb 19, 2015	7.60	7.70	7.59	7.63
2827	NASDAQ	OXSQ	Wed, Feb 18, 2015	7.58	7.63	7.58	7.61
2826	NASDAQ	OXSQ	Tue, Feb 17, 2015	7.51	7.64	7.50	7.61
2825	NASDAQ	OXSQ	Fri, Feb 13, 2015	7.54	7.60	7.50	7.54
2824	NASDAQ	OXSQ	Thu, Feb 12, 2015	7.48	7.50	7.40	7.50
2823	NASDAQ	OXSQ	Wed, Feb 11, 2015	7.50	7.50	7.40	7.42
2822	NASDAQ	OXSQ	Tue, Feb 10, 2015	7.65	7.66	7.44	7.50
2821	NASDAQ	OXSQ	Mon, Feb 9, 2015	7.67	7.75	7.58	7.64
2820	NASDAQ	OXSQ	Fri, Feb 6, 2015	7.60	7.76	7.60	7.72
2819	NASDAQ	OXSQ	Thu, Feb 5, 2015	7.55	7.67	7.54	7.61
2818	NASDAQ	OXSQ	Wed, Feb 4, 2015	7.46	7.55	7.43	7.53
2817	NASDAQ	OXSQ	Tue, Feb 3, 2015	7.26	7.51	7.26	7.51
2816	NASDAQ	OXSQ	Mon, Feb 2, 2015	7.25	7.34	7.23	7.26
2815	NASDAQ	OXSQ	Fri, Jan 30, 2015	7.21	7.31	7.18	7.29
2814	NASDAQ	OXSQ	Thu, Jan 29, 2015	7.40	7.40	7.20	7.28
2813	NASDAQ	OXSQ	Wed, Jan 28, 2015	7.45	7.50	7.35	7.37
2812	NASDAQ	OXSQ	Tue, Jan 27, 2015	7.44	7.47	7.37	7.45
2811	NASDAQ	OXSQ	Mon, Jan 26, 2015	7.49	7.49	7.41	7.47
2810	NASDAQ	OXSQ	Fri, Jan 23, 2015	7.50	7.50	7.41	7.48
2809	NASDAQ	OXSQ	Thu, Jan 22, 2015	7.57	7.59	7.46	7.54
2808	NASDAQ	OXSQ	Wed, Jan 21, 2015	7.46	7.55	7.43	7.52
2807	NASDAQ	OXSQ	Tue, Jan 20, 2015	7.50	7.51	7.36	7.46
2806	NASDAQ	OXSQ	Fri, Jan 16, 2015	7.40	7.53	7.40	7.48
2805	NASDAQ	OXSQ	Thu, Jan 15, 2015	7.49	7.53	7.40	7.44
2804	NASDAQ	OXSQ	Wed, Jan 14, 2015	7.58	7.62	7.48	7.49
2803	NASDAQ	OXSQ	Tue, Jan 13, 2015	7.64	7.69	7.54	7.61
2802	NASDAQ	OXSQ	Mon, Jan 12, 2015	7.53	7.65	7.50	7.65
2801	NASDAQ	OXSQ	Fri, Jan 9, 2015	7.55	7.64	7.48	7.56
2800	NASDAQ	OXSQ	Thu, Jan 8, 2015	7.51	7.62	7.50	7.58
2799	NASDAQ	OXSQ	Wed, Jan 7, 2015	7.56	7.63	7.46	7.46
2798	NASDAQ	OXSQ	Tue, Jan 6, 2015	7.67	7.67	7.50	7.53
2797	NASDAQ	OXSQ	Mon, Jan 5, 2015	7.66	7.74	7.60	7.65
2796	NASDAQ	OXSQ	Fri, Jan 2, 2015	7.50	7.72	7.50	7.66
2795	NASDAQ	OXSQ	Wed, Dec 31, 2014	7.45	7.59	7.40	7.53
2794	NASDAQ	OXSQ	Tue, Dec 30, 2014	7.41	7.49	7.35	7.44
2793	NASDAQ	OXSQ	Mon, Dec 29, 2014	7.55	7.60	7.41	7.45
2792	NASDAQ	OXSQ	Fri, Dec 26, 2014	7.60	7.72	7.59	7.61
2791	NASDAQ	OXSQ	Wed, Dec 24, 2014	7.59	7.61	7.54	7.60
2790	NASDAQ	OXSQ	Tue, Dec 23, 2014	7.50	7.65	7.45	7.59
2789	NASDAQ	OXSQ	Mon, Dec 22, 2014	7.52	7.59	7.42	7.45
2788	NASDAQ	OXSQ	Fri, Dec 19, 2014	7.62	7.70	7.49	7.52
2787	NASDAQ	OXSQ	Thu, Dec 18, 2014	7.57	7.73	7.45	7.53
2786	NASDAQ	OXSQ	Wed, Dec 17, 2014	7.46	7.62	7.41	7.56
2785	NASDAQ	OXSQ	Tue, Dec 16, 2014	7.56	7.56	7.26	7.46
2784	NASDAQ	OXSQ	Mon, Dec 15, 2014	7.73	7.75	7.55	7.63
2783	NASDAQ	OXSQ	Fri, Dec 12, 2014	8.19	8.23	8.01	8.05
2782	NASDAQ	OXSQ	Thu, Dec 11, 2014	8.48	8.53	8.23	8.25
2781	NASDAQ	OXSQ	Wed, Dec 10, 2014	8.55	8.60	8.40	8.47
2780	NASDAQ	OXSQ	Tue, Dec 9, 2014	8.24	8.59	8.20	8.58
2779	NASDAQ	OXSQ	Mon, Dec 8, 2014	8.65	8.74	8.20	8.31
2778	NASDAQ	OXSQ	Fri, Dec 5, 2014	8.69	8.76	8.65	8.68
2777	NASDAQ	OXSQ	Thu, Dec 4, 2014	8.70	8.76	8.61	8.69
2776	NASDAQ	OXSQ	Wed, Dec 3, 2014	8.64	8.74	8.60	8.71
2775	NASDAQ	OXSQ	Tue, Dec 2, 2014	8.59	8.69	8.58	8.62
2774	NASDAQ	OXSQ	Mon, Dec 1, 2014	8.68	8.69	8.51	8.55
2773	NASDAQ	OXSQ	Fri, Nov 28, 2014	8.70	8.70	8.65	8.69
2772	NASDAQ	OXSQ	Wed, Nov 26, 2014	8.74	8.74	8.63	8.69
2771	NASDAQ	OXSQ	Tue, Nov 25, 2014	8.67	8.74	8.66	8.72
2770	NASDAQ	OXSQ	Mon, Nov 24, 2014	8.67	8.71	8.62	8.67
2769	NASDAQ	OXSQ	Fri, Nov 21, 2014	8.76	8.78	8.66	8.68
2768	NASDAQ	OXSQ	Thu, Nov 20, 2014	8.68	8.70	8.66	8.69
2767	NASDAQ	OXSQ	Wed, Nov 19, 2014	8.66	8.72	8.60	8.68
2766	NASDAQ	OXSQ	Tue, Nov 18, 2014	8.58	8.74	8.58	8.63
2765	NASDAQ	OXSQ	Mon, Nov 17, 2014	8.59	8.68	8.59	8.62
2764	NASDAQ	OXSQ	Fri, Nov 14, 2014	8.72	8.74	8.60	8.63
2763	NASDAQ	OXSQ	Thu, Nov 13, 2014	8.68	8.71	8.62	8.71
2762	NASDAQ	OXSQ	Wed, Nov 12, 2014	8.58	8.74	8.56	8.66
2761	NASDAQ	OXSQ	Tue, Nov 11, 2014	8.68	8.71	8.58	8.59
2760	NASDAQ	OXSQ	Mon, Nov 10, 2014	8.66	8.74	8.63	8.68
2759	NASDAQ	OXSQ	Fri, Nov 7, 2014	8.47	8.70	8.47	8.63
2758	NASDAQ	OXSQ	Thu, Nov 6, 2014	8.51	8.57	8.46	8.50
2757	NASDAQ	OXSQ	Wed, Nov 5, 2014	8.60	8.60	8.40	8.51
2756	NASDAQ	OXSQ	Tue, Nov 4, 2014	8.66	8.71	8.56	8.61
2755	NASDAQ	OXSQ	Mon, Nov 3, 2014	8.77	8.83	8.65	8.72
2754	NASDAQ	OXSQ	Fri, Oct 31, 2014	8.79	8.79	8.72	8.77
2753	NASDAQ	OXSQ	Thu, Oct 30, 2014	8.68	8.73	8.64	8.72
2752	NASDAQ	OXSQ	Wed, Oct 29, 2014	8.62	8.76	8.62	8.67
2751	NASDAQ	OXSQ	Tue, Oct 28, 2014	8.56	8.64	8.55	8.61
2750	NASDAQ	OXSQ	Mon, Oct 27, 2014	8.61	8.63	8.53	8.56
2749	NASDAQ	OXSQ	Fri, Oct 24, 2014	8.52	8.64	8.51	8.61
2748	NASDAQ	OXSQ	Thu, Oct 23, 2014	8.70	8.70	8.54	8.55
2747	NASDAQ	OXSQ	Wed, Oct 22, 2014	8.64	8.69	8.61	8.63
2746	NASDAQ	OXSQ	Tue, Oct 21, 2014	8.60	8.66	8.56	8.60
2745	NASDAQ	OXSQ	Mon, Oct 20, 2014	8.56	8.64	8.51	8.58
2744	NASDAQ	OXSQ	Fri, Oct 17, 2014	8.49	8.65	8.44	8.55
2743	NASDAQ	OXSQ	Thu, Oct 16, 2014	7.80	8.41	7.80	8.41
2742	NASDAQ	OXSQ	Wed, Oct 15, 2014	8.28	8.29	7.52	8.02
2741	NASDAQ	OXSQ	Tue, Oct 14, 2014	8.36	8.44	8.30	8.36
2740	NASDAQ	OXSQ	Mon, Oct 13, 2014	8.47	8.55	8.29	8.36
2739	NASDAQ	OXSQ	Fri, Oct 10, 2014	8.62	8.65	8.48	8.51
2738	NASDAQ	OXSQ	Thu, Oct 9, 2014	8.68	8.73	8.55	8.63
2737	NASDAQ	OXSQ	Wed, Oct 8, 2014	8.79	8.80	8.69	8.71
2736	NASDAQ	OXSQ	Tue, Oct 7, 2014	8.85	8.88	8.77	8.78
2735	NASDAQ	OXSQ	Mon, Oct 6, 2014	8.93	8.96	8.82	8.87
2734	NASDAQ	OXSQ	Fri, Oct 3, 2014	8.92	8.96	8.87	8.89
2733	NASDAQ	OXSQ	Thu, Oct 2, 2014	8.81	8.90	8.73	8.87
2732	NASDAQ	OXSQ	Wed, Oct 1, 2014	8.85	8.86	8.70	8.83
2731	NASDAQ	OXSQ	Tue, Sep 30, 2014	9.02	9.03	8.83	8.83
2730	NASDAQ	OXSQ	Mon, Sep 29, 2014	9.03	9.04	8.97	8.98
2729	NASDAQ	OXSQ	Fri, Sep 26, 2014	9.06	9.10	9.00	9.09
2728	NASDAQ	OXSQ	Thu, Sep 25, 2014	9.16	9.17	8.97	9.04
2727	NASDAQ	OXSQ	Wed, Sep 24, 2014	9.07	9.14	9.06	9.13
2726	NASDAQ	OXSQ	Tue, Sep 23, 2014	9.10	9.16	9.08	9.08
2725	NASDAQ	OXSQ	Mon, Sep 22, 2014	9.20	9.21	9.07	9.09
2724	NASDAQ	OXSQ	Fri, Sep 19, 2014	9.33	9.34	9.13	9.18
2723	NASDAQ	OXSQ	Thu, Sep 18, 2014	9.39	9.40	9.27	9.28
2722	NASDAQ	OXSQ	Wed, Sep 17, 2014	9.38	9.41	9.33	9.35
2721	NASDAQ	OXSQ	Tue, Sep 16, 2014	9.43	9.45	9.38	9.39
2720	NASDAQ	OXSQ	Mon, Sep 15, 2014	9.57	9.57	9.38	9.41
2719	NASDAQ	OXSQ	Fri, Sep 12, 2014	9.51	9.62	9.51	9.54
2718	NASDAQ	OXSQ	Thu, Sep 11, 2014	9.78	9.86	9.75	9.84
2717	NASDAQ	OXSQ	Wed, Sep 10, 2014	9.77	9.79	9.74	9.76
2716	NASDAQ	OXSQ	Tue, Sep 9, 2014	9.77	9.80	9.73	9.73
2715	NASDAQ	OXSQ	Mon, Sep 8, 2014	9.80	9.83	9.73	9.81
2714	NASDAQ	OXSQ	Fri, Sep 5, 2014	9.65	9.74	9.61	9.73
2713	NASDAQ	OXSQ	Thu, Sep 4, 2014	9.72	9.76	9.63	9.64
2712	NASDAQ	OXSQ	Wed, Sep 3, 2014	9.79	9.83	9.66	9.67
2711	NASDAQ	OXSQ	Tue, Sep 2, 2014	9.83	9.85	9.70	9.73
2710	NASDAQ	OXSQ	Fri, Aug 29, 2014	9.75	9.80	9.73	9.78
2709	NASDAQ	OXSQ	Thu, Aug 28, 2014	9.74	9.76	9.67	9.76
2708	NASDAQ	OXSQ	Wed, Aug 27, 2014	9.79	9.79	9.70	9.73
2707	NASDAQ	OXSQ	Tue, Aug 26, 2014	9.81	9.81	9.73	9.75
2706	NASDAQ	OXSQ	Mon, Aug 25, 2014	9.79	9.79	9.72	9.77
2705	NASDAQ	OXSQ	Fri, Aug 22, 2014	9.77	9.77	9.69	9.73
2704	NASDAQ	OXSQ	Thu, Aug 21, 2014	9.77	9.77	9.72	9.74
2703	NASDAQ	OXSQ	Wed, Aug 20, 2014	9.77	9.77	9.70	9.74
2702	NASDAQ	OXSQ	Tue, Aug 19, 2014	9.76	9.78	9.71	9.75
2701	NASDAQ	OXSQ	Mon, Aug 18, 2014	9.74	9.78	9.70	9.72
2700	NASDAQ	OXSQ	Fri, Aug 15, 2014	9.74	9.78	9.66	9.73
2699	NASDAQ	OXSQ	Thu, Aug 14, 2014	9.71	9.75	9.67	9.72
2698	NASDAQ	OXSQ	Wed, Aug 13, 2014	9.74	9.75	9.67	9.73
2697	NASDAQ	OXSQ	Tue, Aug 12, 2014	9.73	9.73	9.66	9.69
2696	NASDAQ	OXSQ	Mon, Aug 11, 2014	9.64	9.75	9.64	9.70
2695	NASDAQ	OXSQ	Fri, Aug 8, 2014	9.57	9.66	9.57	9.64
2694	NASDAQ	OXSQ	Thu, Aug 7, 2014	9.50	9.62	9.50	9.56
2693	NASDAQ	OXSQ	Wed, Aug 6, 2014	9.51	9.62	9.51	9.56
2692	NASDAQ	OXSQ	Tue, Aug 5, 2014	9.54	9.58	9.50	9.51
2691	NASDAQ	OXSQ	Mon, Aug 4, 2014	9.69	9.69	9.54	9.55
2690	NASDAQ	OXSQ	Fri, Aug 1, 2014	9.55	9.59	9.49	9.53
2689	NASDAQ	OXSQ	Thu, Jul 31, 2014	9.60	9.65	9.51	9.52
2688	NASDAQ	OXSQ	Wed, Jul 30, 2014	9.69	9.76	9.62	9.62
2687	NASDAQ	OXSQ	Tue, Jul 29, 2014	9.73	9.75	9.67	9.68
2686	NASDAQ	OXSQ	Mon, Jul 28, 2014	9.75	9.76	9.65	9.73
2685	NASDAQ	OXSQ	Fri, Jul 25, 2014	9.66	9.74	9.66	9.74
2684	NASDAQ	OXSQ	Thu, Jul 24, 2014	9.70	9.70	9.63	9.66
2683	NASDAQ	OXSQ	Wed, Jul 23, 2014	9.66	9.68	9.62	9.67
2682	NASDAQ	OXSQ	Tue, Jul 22, 2014	9.69	9.74	9.64	9.65
2681	NASDAQ	OXSQ	Mon, Jul 21, 2014	9.75	9.75	9.65	9.69
2680	NASDAQ	OXSQ	Fri, Jul 18, 2014	9.68	9.75	9.68	9.70
2679	NASDAQ	OXSQ	Thu, Jul 17, 2014	9.73	9.82	9.67	9.70
2678	NASDAQ	OXSQ	Wed, Jul 16, 2014	9.82	9.82	9.73	9.73
2677	NASDAQ	OXSQ	Tue, Jul 15, 2014	9.78	9.82	9.74	9.79
2676	NASDAQ	OXSQ	Mon, Jul 14, 2014	9.80	9.84	9.75	9.77
2675	NASDAQ	OXSQ	Fri, Jul 11, 2014	9.75	9.78	9.68	9.73
2674	NASDAQ	OXSQ	Thu, Jul 10, 2014	9.71	9.77	9.66	9.76
2673	NASDAQ	OXSQ	Wed, Jul 9, 2014	9.81	9.84	9.73	9.80
2672	NASDAQ	OXSQ	Tue, Jul 8, 2014	9.83	9.87	9.66	9.78
2671	NASDAQ	OXSQ	Mon, Jul 7, 2014	9.91	9.92	9.81	9.85
2670	NASDAQ	OXSQ	Thu, Jul 3, 2014	10.00	10.00	9.90	9.91
2669	NASDAQ	OXSQ	Wed, Jul 2, 2014	9.85	9.97	9.85	9.93
2668	NASDAQ	OXSQ	Tue, Jul 1, 2014	9.95	10.05	9.86	9.89
2667	NASDAQ	OXSQ	Mon, Jun 30, 2014	9.85	9.91	9.81	9.90
2666	NASDAQ	OXSQ	Fri, Jun 27, 2014	9.82	9.90	9.69	9.90
2665	NASDAQ	OXSQ	Thu, Jun 26, 2014	9.53	9.77	9.53	9.73
2664	NASDAQ	OXSQ	Wed, Jun 25, 2014	9.51	9.56	9.48	9.53
2663	NASDAQ	OXSQ	Tue, Jun 24, 2014	9.55	9.60	9.48	9.48
2662	NASDAQ	OXSQ	Mon, Jun 23, 2014	9.54	9.61	9.50	9.54
2661	NASDAQ	OXSQ	Fri, Jun 20, 2014	9.48	9.54	9.41	9.52
2660	NASDAQ	OXSQ	Thu, Jun 19, 2014	9.47	9.50	9.36	9.45
2659	NASDAQ	OXSQ	Wed, Jun 18, 2014	9.49	9.50	9.35	9.46
2658	NASDAQ	OXSQ	Tue, Jun 17, 2014	9.52	9.60	9.46	9.51
2657	NASDAQ	OXSQ	Mon, Jun 16, 2014	9.45	9.53	9.44	9.51
2656	NASDAQ	OXSQ	Fri, Jun 13, 2014	9.54	9.59	9.45	9.48
2655	NASDAQ	OXSQ	Thu, Jun 12, 2014	9.56	9.65	9.45	9.55
2654	NASDAQ	OXSQ	Wed, Jun 11, 2014	9.90	9.90	9.81	9.85
2653	NASDAQ	OXSQ	Tue, Jun 10, 2014	9.87	9.89	9.83	9.86
2652	NASDAQ	OXSQ	Mon, Jun 9, 2014	9.81	9.85	9.72	9.85
2651	NASDAQ	OXSQ	Fri, Jun 6, 2014	9.80	9.87	9.75	9.80
2650	NASDAQ	OXSQ	Thu, Jun 5, 2014	9.72	9.75	9.62	9.75
2649	NASDAQ	OXSQ	Wed, Jun 4, 2014	9.74	9.74	9.62	9.66
2648	NASDAQ	OXSQ	Tue, Jun 3, 2014	9.68	9.71	9.60	9.69
2647	NASDAQ	OXSQ	Mon, Jun 2, 2014	9.75	9.75	9.65	9.65
2646	NASDAQ	OXSQ	Fri, May 30, 2014	9.73	9.75	9.63	9.69
2645	NASDAQ	OXSQ	Thu, May 29, 2014	9.72	9.78	9.67	9.69
2644	NASDAQ	OXSQ	Wed, May 28, 2014	9.65	9.72	9.60	9.67
2643	NASDAQ	OXSQ	Tue, May 27, 2014	9.68	9.75	9.60	9.67
2642	NASDAQ	OXSQ	Fri, May 23, 2014	9.56	9.64	9.52	9.63
2641	NASDAQ	OXSQ	Thu, May 22, 2014	9.43	9.56	9.43	9.52
2640	NASDAQ	OXSQ	Wed, May 21, 2014	9.49	9.53	9.42	9.46
2639	NASDAQ	OXSQ	Tue, May 20, 2014	9.50	9.51	9.36	9.43
2638	NASDAQ	OXSQ	Mon, May 19, 2014	9.42	9.51	9.36	9.50
2637	NASDAQ	OXSQ	Fri, May 16, 2014	9.35	9.43	9.29	9.41
2636	NASDAQ	OXSQ	Thu, May 15, 2014	9.33	9.35	9.25	9.31
2635	NASDAQ	OXSQ	Wed, May 14, 2014	9.39	9.41	9.29	9.35
2634	NASDAQ	OXSQ	Tue, May 13, 2014	9.30	9.36	9.21	9.35
2633	NASDAQ	OXSQ	Mon, May 12, 2014	9.41	9.50	9.28	9.30
2632	NASDAQ	OXSQ	Fri, May 9, 2014	9.29	9.47	9.18	9.47
2631	NASDAQ	OXSQ	Thu, May 8, 2014	9.52	9.52	9.29	9.29
2630	NASDAQ	OXSQ	Wed, May 7, 2014	9.61	9.62	9.43	9.50
2629	NASDAQ	OXSQ	Tue, May 6, 2014	9.59	9.62	9.51	9.57
2628	NASDAQ	OXSQ	Mon, May 5, 2014	9.55	9.60	9.52	9.59
2627	NASDAQ	OXSQ	Fri, May 2, 2014	9.59	9.65	9.55	9.57
2626	NASDAQ	OXSQ	Thu, May 1, 2014	9.63	9.66	9.51	9.55
2625	NASDAQ	OXSQ	Wed, Apr 30, 2014	9.59	9.68	9.53	9.64
2624	NASDAQ	OXSQ	Tue, Apr 29, 2014	9.64	9.66	9.51	9.57
2623	NASDAQ	OXSQ	Mon, Apr 28, 2014	9.76	9.76	9.57	9.59
2622	NASDAQ	OXSQ	Fri, Apr 25, 2014	9.71	9.75	9.68	9.69
2621	NASDAQ	OXSQ	Thu, Apr 24, 2014	9.81	9.81	9.67	9.73
2620	NASDAQ	OXSQ	Wed, Apr 23, 2014	9.75	9.80	9.72	9.75
2619	NASDAQ	OXSQ	Tue, Apr 22, 2014	9.72	9.79	9.65	9.74
2618	NASDAQ	OXSQ	Mon, Apr 21, 2014	9.69	9.73	9.64	9.69
2617	NASDAQ	OXSQ	Thu, Apr 17, 2014	9.67	9.73	9.65	9.65
2616	NASDAQ	OXSQ	Wed, Apr 16, 2014	9.65	9.70	9.62	9.69
2615	NASDAQ	OXSQ	Tue, Apr 15, 2014	9.62	9.68	9.54	9.63
2614	NASDAQ	OXSQ	Mon, Apr 14, 2014	9.60	9.67	9.52	9.62
2613	NASDAQ	OXSQ	Fri, Apr 11, 2014	9.55	9.61	9.50	9.53
2612	NASDAQ	OXSQ	Thu, Apr 10, 2014	9.69	9.72	9.60	9.61
2611	NASDAQ	OXSQ	Wed, Apr 9, 2014	9.71	9.71	9.63	9.66
2610	NASDAQ	OXSQ	Tue, Apr 8, 2014	9.68	9.71	9.62	9.66
2609	NASDAQ	OXSQ	Mon, Apr 7, 2014	9.71	9.72	9.61	9.63
2608	NASDAQ	OXSQ	Fri, Apr 4, 2014	9.80	9.82	9.65	9.72
2607	NASDAQ	OXSQ	Thu, Apr 3, 2014	9.79	9.82	9.76	9.79
2606	NASDAQ	OXSQ	Wed, Apr 2, 2014	9.84	9.86	9.80	9.82
2605	NASDAQ	OXSQ	Tue, Apr 1, 2014	9.82	9.86	9.78	9.80
2604	NASDAQ	OXSQ	Mon, Mar 31, 2014	9.86	9.92	9.77	9.78
2603	NASDAQ	OXSQ	Fri, Mar 28, 2014	9.77	9.90	9.75	9.78
2602	NASDAQ	OXSQ	Thu, Mar 27, 2014	9.78	9.85	9.75	9.79
2601	NASDAQ	OXSQ	Wed, Mar 26, 2014	9.93	9.94	9.76	9.76
2600	NASDAQ	OXSQ	Tue, Mar 25, 2014	9.95	9.96	9.86	9.88
2599	NASDAQ	OXSQ	Mon, Mar 24, 2014	9.92	9.94	9.86	9.92
2598	NASDAQ	OXSQ	Fri, Mar 21, 2014	9.84	9.95	9.81	9.88
2597	NASDAQ	OXSQ	Thu, Mar 20, 2014	10.04	10.13	9.97	10.12
2596	NASDAQ	OXSQ	Wed, Mar 19, 2014	10.08	10.10	9.80	10.04
2595	NASDAQ	OXSQ	Tue, Mar 18, 2014	10.08	10.15	10.04	10.15
2594	NASDAQ	OXSQ	Mon, Mar 17, 2014	10.05	10.11	10.00	10.04
2593	NASDAQ	OXSQ	Fri, Mar 14, 2014	9.99	10.04	9.90	10.00
2592	NASDAQ	OXSQ	Thu, Mar 13, 2014	10.40	10.49	10.36	10.43
2591	NASDAQ	OXSQ	Wed, Mar 12, 2014	10.29	10.42	10.25	10.35
2590	NASDAQ	OXSQ	Tue, Mar 11, 2014	10.39	10.46	10.26	10.30
2589	NASDAQ	OXSQ	Mon, Mar 10, 2014	10.32	10.42	10.26	10.34
2588	NASDAQ	OXSQ	Fri, Mar 7, 2014	10.34	10.38	10.17	10.26
2587	NASDAQ	OXSQ	Thu, Mar 6, 2014	10.22	10.34	10.22	10.28
2586	NASDAQ	OXSQ	Wed, Mar 5, 2014	10.23	10.27	10.17	10.23
2585	NASDAQ	OXSQ	Tue, Mar 4, 2014	10.43	10.53	10.22	10.23
2584	NASDAQ	OXSQ	Mon, Mar 3, 2014	10.35	10.42	10.26	10.40
2583	NASDAQ	OXSQ	Fri, Feb 28, 2014	10.42	10.45	10.32	10.40
2582	NASDAQ	OXSQ	Thu, Feb 27, 2014	10.21	10.42	10.21	10.42
2581	NASDAQ	OXSQ	Wed, Feb 26, 2014	10.26	10.34	10.20	10.26
2580	NASDAQ	OXSQ	Tue, Feb 25, 2014	10.45	10.45	10.13	10.22
2579	NASDAQ	OXSQ	Mon, Feb 24, 2014	10.39	10.54	10.38	10.43
2578	NASDAQ	OXSQ	Fri, Feb 21, 2014	10.43	10.53	10.30	10.42
2577	NASDAQ	OXSQ	Thu, Feb 20, 2014	10.16	10.40	10.15	10.38
2576	NASDAQ	OXSQ	Wed, Feb 19, 2014	10.52	10.57	10.14	10.19
2575	NASDAQ	OXSQ	Tue, Feb 18, 2014	10.50	10.56	10.41	10.51
2574	NASDAQ	OXSQ	Fri, Feb 14, 2014	10.45	10.46	10.34	10.45
2573	NASDAQ	OXSQ	Thu, Feb 13, 2014	10.29	10.45	10.29	10.43
2572	NASDAQ	OXSQ	Wed, Feb 12, 2014	10.25	10.35	10.25	10.33
2571	NASDAQ	OXSQ	Tue, Feb 11, 2014	10.22	10.29	10.13	10.23
2570	NASDAQ	OXSQ	Mon, Feb 10, 2014	10.17	10.19	10.10	10.19
2569	NASDAQ	OXSQ	Fri, Feb 7, 2014	10.13	10.16	10.02	10.14
2568	NASDAQ	OXSQ	Thu, Feb 6, 2014	10.03	10.17	9.96	10.08
2567	NASDAQ	OXSQ	Wed, Feb 5, 2014	10.00	10.08	9.93	9.98
2566	NASDAQ	OXSQ	Tue, Feb 4, 2014	10.09	10.10	9.96	10.03
2565	NASDAQ	OXSQ	Mon, Feb 3, 2014	10.15	10.20	9.95	10.04
2564	NASDAQ	OXSQ	Fri, Jan 31, 2014	10.23	10.32	10.15	10.15
2563	NASDAQ	OXSQ	Thu, Jan 30, 2014	10.20	10.36	10.15	10.33
2562	NASDAQ	OXSQ	Wed, Jan 29, 2014	10.25	10.25	10.11	10.14
2561	NASDAQ	OXSQ	Tue, Jan 28, 2014	10.20	10.31	10.13	10.29
2560	NASDAQ	OXSQ	Mon, Jan 27, 2014	10.35	10.45	10.13	10.17
2559	NASDAQ	OXSQ	Fri, Jan 24, 2014	10.42	10.49	10.24	10.30
2558	NASDAQ	OXSQ	Thu, Jan 23, 2014	10.46	10.49	10.39	10.42
2557	NASDAQ	OXSQ	Wed, Jan 22, 2014	10.50	10.52	10.40	10.47
2556	NASDAQ	OXSQ	Tue, Jan 21, 2014	10.48	10.49	10.40	10.46
2555	NASDAQ	OXSQ	Fri, Jan 17, 2014	10.39	10.52	10.35	10.43
2554	NASDAQ	OXSQ	Thu, Jan 16, 2014	10.41	10.53	10.39	10.44
2553	NASDAQ	OXSQ	Wed, Jan 15, 2014	10.35	10.43	10.28	10.43
2552	NASDAQ	OXSQ	Tue, Jan 14, 2014	10.28	10.32	10.24	10.31
2551	NASDAQ	OXSQ	Mon, Jan 13, 2014	10.28	10.35	10.20	10.26
2550	NASDAQ	OXSQ	Fri, Jan 10, 2014	10.32	10.33	10.21	10.28
2549	NASDAQ	OXSQ	Thu, Jan 9, 2014	10.28	10.30	10.19	10.29
2548	NASDAQ	OXSQ	Wed, Jan 8, 2014	10.27	10.28	10.14	10.24
2547	NASDAQ	OXSQ	Tue, Jan 7, 2014	10.28	10.34	10.26	10.31
2546	NASDAQ	OXSQ	Mon, Jan 6, 2014	10.36	10.39	10.26	10.27
2545	NASDAQ	OXSQ	Fri, Jan 3, 2014	10.28	10.39	10.26	10.31
2544	NASDAQ	OXSQ	Thu, Jan 2, 2014	10.32	10.34	10.21	10.28
2543	NASDAQ	OXSQ	Tue, Dec 31, 2013	10.33	10.43	10.29	10.34
2542	NASDAQ	OXSQ	Mon, Dec 30, 2013	10.40	10.44	10.15	10.28
2541	NASDAQ	OXSQ	Fri, Dec 27, 2013	10.48	10.49	10.36	10.42
2540	NASDAQ	OXSQ	Thu, Dec 26, 2013	10.57	10.57	10.42	10.43
2539	NASDAQ	OXSQ	Tue, Dec 24, 2013	10.49	10.53	10.47	10.53
2538	NASDAQ	OXSQ	Mon, Dec 23, 2013	10.44	10.56	10.41	10.45
2537	NASDAQ	OXSQ	Fri, Dec 20, 2013	10.32	10.47	10.30	10.43
2536	NASDAQ	OXSQ	Thu, Dec 19, 2013	10.35	10.35	10.28	10.28
2535	NASDAQ	OXSQ	Wed, Dec 18, 2013	10.35	10.40	10.24	10.40
2534	NASDAQ	OXSQ	Tue, Dec 17, 2013	10.28	10.34	10.20	10.30
2533	NASDAQ	OXSQ	Mon, Dec 16, 2013	10.25	10.35	10.20	10.25
2532	NASDAQ	OXSQ	Fri, Dec 13, 2013	10.28	10.29	10.11	10.24
2531	NASDAQ	OXSQ	Thu, Dec 12, 2013	10.69	10.72	10.52	10.53
2530	NASDAQ	OXSQ	Wed, Dec 11, 2013	10.68	10.74	10.62	10.65
2529	NASDAQ	OXSQ	Tue, Dec 10, 2013	10.66	10.70	10.58	10.64
2528	NASDAQ	OXSQ	Mon, Dec 9, 2013	10.65	10.71	10.60	10.65
2527	NASDAQ	OXSQ	Fri, Dec 6, 2013	10.69	10.80	10.56	10.68
2526	NASDAQ	OXSQ	Thu, Dec 5, 2013	10.61	10.65	10.55	10.57
2525	NASDAQ	OXSQ	Wed, Dec 4, 2013	10.55	10.68	10.45	10.61
2524	NASDAQ	OXSQ	Tue, Dec 3, 2013	10.65	10.70	10.53	10.57
2523	NASDAQ	OXSQ	Mon, Dec 2, 2013	10.84	10.85	10.68	10.68
2522	NASDAQ	OXSQ	Fri, Nov 29, 2013	10.75	10.85	10.75	10.81
2521	NASDAQ	OXSQ	Wed, Nov 27, 2013	10.69	10.74	10.64	10.71
2520	NASDAQ	OXSQ	Tue, Nov 26, 2013	10.67	10.70	10.59	10.63
2519	NASDAQ	OXSQ	Mon, Nov 25, 2013	10.55	10.73	10.54	10.62
2518	NASDAQ	OXSQ	Fri, Nov 22, 2013	10.51	10.56	10.45	10.56
2517	NASDAQ	OXSQ	Thu, Nov 21, 2013	10.46	10.52	10.43	10.49
2516	NASDAQ	OXSQ	Wed, Nov 20, 2013	10.41	10.42	10.34	10.40
2515	NASDAQ	OXSQ	Tue, Nov 19, 2013	10.37	10.42	10.32	10.37
2514	NASDAQ	OXSQ	Mon, Nov 18, 2013	10.39	10.40	10.32	10.34
2513	NASDAQ	OXSQ	Fri, Nov 15, 2013	10.37	10.42	10.34	10.37
2512	NASDAQ	OXSQ	Thu, Nov 14, 2013	10.26	10.42	10.20	10.40
2511	NASDAQ	OXSQ	Wed, Nov 13, 2013	10.35	10.41	10.24	10.26
2510	NASDAQ	OXSQ	Tue, Nov 12, 2013	10.32	10.39	10.28	10.38
2509	NASDAQ	OXSQ	Mon, Nov 11, 2013	10.33	10.39	10.28	10.33
2508	NASDAQ	OXSQ	Fri, Nov 8, 2013	10.17	10.32	10.16	10.31
2507	NASDAQ	OXSQ	Thu, Nov 7, 2013	10.25	10.26	10.04	10.14
2506	NASDAQ	OXSQ	Wed, Nov 6, 2013	10.20	10.24	10.14	10.16
2505	NASDAQ	OXSQ	Tue, Nov 5, 2013	10.14	10.20	10.10	10.13
2504	NASDAQ	OXSQ	Mon, Nov 4, 2013	10.07	10.17	10.06	10.16
2503	NASDAQ	OXSQ	Fri, Nov 1, 2013	10.01	10.06	9.94	9.99
2502	NASDAQ	OXSQ	Thu, Oct 31, 2013	10.13	10.18	10.00	10.00
2501	NASDAQ	OXSQ	Wed, Oct 30, 2013	10.16	10.19	10.11	10.11
2500	NASDAQ	OXSQ	Tue, Oct 29, 2013	10.17	10.22	10.14	10.18
2499	NASDAQ	OXSQ	Mon, Oct 28, 2013	10.12	10.18	10.12	10.16
2498	NASDAQ	OXSQ	Fri, Oct 25, 2013	10.12	10.15	10.07	10.14
2497	NASDAQ	OXSQ	Thu, Oct 24, 2013	10.10	10.11	10.03	10.09
2496	NASDAQ	OXSQ	Wed, Oct 23, 2013	10.01	10.11	10.01	10.07
2495	NASDAQ	OXSQ	Tue, Oct 22, 2013	10.08	10.08	10.01	10.03
2494	NASDAQ	OXSQ	Mon, Oct 21, 2013	10.00	10.08	9.96	10.05
2493	NASDAQ	OXSQ	Fri, Oct 18, 2013	9.94	9.99	9.88	9.97
2492	NASDAQ	OXSQ	Thu, Oct 17, 2013	9.73	9.92	9.73	9.89
2491	NASDAQ	OXSQ	Wed, Oct 16, 2013	9.78	9.84	9.69	9.74
2490	NASDAQ	OXSQ	Tue, Oct 15, 2013	9.82	9.88	9.71	9.75
2489	NASDAQ	OXSQ	Mon, Oct 14, 2013	9.85	9.89	9.81	9.87
2488	NASDAQ	OXSQ	Fri, Oct 11, 2013	9.76	9.93	9.76	9.93
2487	NASDAQ	OXSQ	Thu, Oct 10, 2013	9.74	9.81	9.70	9.79
2486	NASDAQ	OXSQ	Wed, Oct 9, 2013	9.60	9.66	9.55	9.60
2485	NASDAQ	OXSQ	Tue, Oct 8, 2013	9.66	9.70	9.57	9.58
2484	NASDAQ	OXSQ	Mon, Oct 7, 2013	9.63	9.69	9.53	9.67
2483	NASDAQ	OXSQ	Fri, Oct 4, 2013	9.55	9.67	9.55	9.66
2482	NASDAQ	OXSQ	Thu, Oct 3, 2013	9.71	9.71	9.55	9.57
2481	NASDAQ	OXSQ	Wed, Oct 2, 2013	9.73	9.77	9.65	9.68
2480	NASDAQ	OXSQ	Tue, Oct 1, 2013	9.76	9.81	9.73	9.77
2479	NASDAQ	OXSQ	Mon, Sep 30, 2013	9.78	9.81	9.70	9.74
2478	NASDAQ	OXSQ	Fri, Sep 27, 2013	9.78	9.80	9.71	9.78
2477	NASDAQ	OXSQ	Thu, Sep 26, 2013	9.82	9.88	9.78	9.80
2476	NASDAQ	OXSQ	Wed, Sep 25, 2013	9.83	9.90	9.80	9.82
2475	NASDAQ	OXSQ	Tue, Sep 24, 2013	9.83	9.86	9.75	9.78
2474	NASDAQ	OXSQ	Mon, Sep 23, 2013	9.74	9.84	9.74	9.81
2473	NASDAQ	OXSQ	Fri, Sep 20, 2013	9.78	9.85	9.72	9.78
2472	NASDAQ	OXSQ	Thu, Sep 19, 2013	9.88	9.90	9.76	9.79
2471	NASDAQ	OXSQ	Wed, Sep 18, 2013	9.75	9.91	9.72	9.87
2470	NASDAQ	OXSQ	Tue, Sep 17, 2013	9.72	9.78	9.72	9.77
2469	NASDAQ	OXSQ	Mon, Sep 16, 2013	9.80	9.83	9.73	9.75
2468	NASDAQ	OXSQ	Fri, Sep 13, 2013	9.76	9.79	9.73	9.74
2467	NASDAQ	OXSQ	Thu, Sep 12, 2013	9.77	9.87	9.72	9.77
2466	NASDAQ	OXSQ	Wed, Sep 11, 2013	10.06	10.07	9.98	10.01
2465	NASDAQ	OXSQ	Tue, Sep 10, 2013	10.02	10.07	9.96	10.05
2464	NASDAQ	OXSQ	Mon, Sep 9, 2013	10.00	10.03	9.93	9.98
2463	NASDAQ	OXSQ	Fri, Sep 6, 2013	10.03	10.04	9.81	9.95
2462	NASDAQ	OXSQ	Thu, Sep 5, 2013	10.00	10.00	9.92	9.95
2461	NASDAQ	OXSQ	Wed, Sep 4, 2013	9.94	9.99	9.85	9.98
2460	NASDAQ	OXSQ	Tue, Sep 3, 2013	9.80	9.89	9.77	9.88
2459	NASDAQ	OXSQ	Fri, Aug 30, 2013	9.75	9.79	9.63	9.64
2458	NASDAQ	OXSQ	Thu, Aug 29, 2013	9.66	9.78	9.62	9.75
2457	NASDAQ	OXSQ	Wed, Aug 28, 2013	9.64	9.70	9.60	9.61
2456	NASDAQ	OXSQ	Tue, Aug 27, 2013	9.70	9.74	9.61	9.62
2455	NASDAQ	OXSQ	Mon, Aug 26, 2013	9.78	9.79	9.74	9.74
2454	NASDAQ	OXSQ	Fri, Aug 23, 2013	9.73	9.80	9.70	9.77
2453	NASDAQ	OXSQ	Thu, Aug 22, 2013	9.68	9.76	9.68	9.74
2452	NASDAQ	OXSQ	Wed, Aug 21, 2013	9.64	9.74	9.59	9.68
2451	NASDAQ	OXSQ	Tue, Aug 20, 2013	9.52	9.68	9.52	9.65
2450	NASDAQ	OXSQ	Mon, Aug 19, 2013	9.58	9.64	9.52	9.52
2449	NASDAQ	OXSQ	Fri, Aug 16, 2013	9.59	9.67	9.56	9.59
2448	NASDAQ	OXSQ	Thu, Aug 15, 2013	9.60	9.70	9.55	9.61
2447	NASDAQ	OXSQ	Wed, Aug 14, 2013	9.61	9.70	9.59	9.63
2446	NASDAQ	OXSQ	Tue, Aug 13, 2013	9.75	9.75	9.52	9.60
2445	NASDAQ	OXSQ	Mon, Aug 12, 2013	9.56	9.75	9.56	9.73
2444	NASDAQ	OXSQ	Fri, Aug 9, 2013	9.66	9.71	9.56	9.56
2443	NASDAQ	OXSQ	Thu, Aug 8, 2013	9.67	9.72	9.59	9.65
2442	NASDAQ	OXSQ	Wed, Aug 7, 2013	9.70	9.72	9.56	9.59
2441	NASDAQ	OXSQ	Tue, Aug 6, 2013	10.02	10.02	9.70	9.70
2440	NASDAQ	OXSQ	Mon, Aug 5, 2013	10.09	10.09	9.98	10.02
2439	NASDAQ	OXSQ	Fri, Aug 2, 2013	10.08	10.10	9.99	10.06
2438	NASDAQ	OXSQ	Thu, Aug 1, 2013	10.11	10.12	10.00	10.08
2437	NASDAQ	OXSQ	Wed, Jul 31, 2013	10.08	10.10	9.94	10.04
2436	NASDAQ	OXSQ	Tue, Jul 30, 2013	10.09	10.10	10.00	10.05
2435	NASDAQ	OXSQ	Mon, Jul 29, 2013	10.00	10.11	10.00	10.02
2434	NASDAQ	OXSQ	Fri, Jul 26, 2013	10.14	10.14	10.01	10.08
2433	NASDAQ	OXSQ	Thu, Jul 25, 2013	10.02	10.13	9.90	10.13
2432	NASDAQ	OXSQ	Wed, Jul 24, 2013	10.10	10.16	9.99	10.01
2431	NASDAQ	OXSQ	Tue, Jul 23, 2013	10.14	10.19	10.09	10.10
2430	NASDAQ	OXSQ	Mon, Jul 22, 2013	10.04	10.14	9.95	10.12
2429	NASDAQ	OXSQ	Fri, Jul 19, 2013	10.01	10.05	9.95	10.04
2428	NASDAQ	OXSQ	Thu, Jul 18, 2013	10.00	10.08	9.94	10.01
2427	NASDAQ	OXSQ	Wed, Jul 17, 2013	9.95	10.02	9.90	9.98
2426	NASDAQ	OXSQ	Tue, Jul 16, 2013	9.98	9.99	9.90	9.93
2425	NASDAQ	OXSQ	Mon, Jul 15, 2013	9.89	9.97	9.84	9.96
2424	NASDAQ	OXSQ	Fri, Jul 12, 2013	9.86	9.86	9.75	9.84
2423	NASDAQ	OXSQ	Thu, Jul 11, 2013	9.83	9.86	9.76	9.83
2422	NASDAQ	OXSQ	Wed, Jul 10, 2013	9.75	9.79	9.71	9.76
2421	NASDAQ	OXSQ	Tue, Jul 9, 2013	9.70	9.76	9.62	9.75
2420	NASDAQ	OXSQ	Mon, Jul 8, 2013	9.48	9.63	9.45	9.62
2419	NASDAQ	OXSQ	Fri, Jul 5, 2013	9.78	9.78	9.45	9.50
2418	NASDAQ	OXSQ	Wed, Jul 3, 2013	9.65	9.72	9.60	9.65
2417	NASDAQ	OXSQ	Tue, Jul 2, 2013	9.79	9.82	9.56	9.67
2416	NASDAQ	OXSQ	Mon, Jul 1, 2013	9.69	9.78	9.64	9.74
2415	NASDAQ	OXSQ	Fri, Jun 28, 2013	9.62	9.68	9.56	9.62
2414	NASDAQ	OXSQ	Thu, Jun 27, 2013	9.48	9.60	9.42	9.59
2413	NASDAQ	OXSQ	Wed, Jun 26, 2013	9.46	9.50	9.41	9.41
2412	NASDAQ	OXSQ	Tue, Jun 25, 2013	9.27	9.40	9.21	9.37
2411	NASDAQ	OXSQ	Mon, Jun 24, 2013	9.27	9.34	8.96	9.15
2410	NASDAQ	OXSQ	Fri, Jun 21, 2013	9.43	9.52	9.31	9.36
2409	NASDAQ	OXSQ	Thu, Jun 20, 2013	9.48	9.48	9.34	9.41
2408	NASDAQ	OXSQ	Wed, Jun 19, 2013	9.69	9.70	9.54	9.59
2407	NASDAQ	OXSQ	Tue, Jun 18, 2013	9.58	9.66	9.51	9.66
2406	NASDAQ	OXSQ	Mon, Jun 17, 2013	9.60	9.75	9.55	9.59
2405	NASDAQ	OXSQ	Fri, Jun 14, 2013	9.67	9.67	9.51	9.56
2404	NASDAQ	OXSQ	Thu, Jun 13, 2013	9.33	9.58	9.26	9.48
2403	NASDAQ	OXSQ	Wed, Jun 12, 2013	9.56	9.62	9.33	9.33
2402	NASDAQ	OXSQ	Tue, Jun 11, 2013	9.75	9.85	9.66	9.76
2401	NASDAQ	OXSQ	Mon, Jun 10, 2013	9.79	9.84	9.69	9.81
2400	NASDAQ	OXSQ	Fri, Jun 7, 2013	9.90	9.90	9.70	9.70
2399	NASDAQ	OXSQ	Thu, Jun 6, 2013	9.67	9.83	9.66	9.81
2398	NASDAQ	OXSQ	Wed, Jun 5, 2013	9.77	9.82	9.63	9.74
2397	NASDAQ	OXSQ	Tue, Jun 4, 2013	9.91	9.98	9.75	9.75
2396	NASDAQ	OXSQ	Mon, Jun 3, 2013	9.90	9.97	9.71	9.87
2395	NASDAQ	OXSQ	Fri, May 31, 2013	9.95	10.06	9.78	9.81
2394	NASDAQ	OXSQ	Thu, May 30, 2013	9.96	10.04	9.91	10.01
2393	NASDAQ	OXSQ	Wed, May 29, 2013	9.93	9.96	9.77	9.89
2392	NASDAQ	OXSQ	Tue, May 28, 2013	10.10	10.16	9.89	9.96
2391	NASDAQ	OXSQ	Fri, May 24, 2013	9.86	9.96	9.86	9.93
2390	NASDAQ	OXSQ	Thu, May 23, 2013	9.80	9.93	9.76	9.89
2389	NASDAQ	OXSQ	Wed, May 22, 2013	10.07	10.12	9.90	9.92
2388	NASDAQ	OXSQ	Tue, May 21, 2013	10.05	10.10	10.04	10.08
2387	NASDAQ	OXSQ	Mon, May 20, 2013	9.95	10.09	9.95	10.07
2386	NASDAQ	OXSQ	Fri, May 17, 2013	10.05	10.07	9.95	9.99
2385	NASDAQ	OXSQ	Thu, May 16, 2013	9.91	10.08	9.90	9.99
2384	NASDAQ	OXSQ	Wed, May 15, 2013	9.98	10.03	9.90	9.97
2383	NASDAQ	OXSQ	Tue, May 14, 2013	9.93	10.09	9.91	10.03
2382	NASDAQ	OXSQ	Mon, May 13, 2013	9.90	9.97	9.85	9.90
2381	NASDAQ	OXSQ	Fri, May 10, 2013	9.94	9.98	9.88	9.90
2380	NASDAQ	OXSQ	Thu, May 9, 2013	10.02	10.05	9.91	9.94
2379	NASDAQ	OXSQ	Wed, May 8, 2013	9.86	10.05	9.82	10.05
2378	NASDAQ	OXSQ	Tue, May 7, 2013	10.00	10.03	9.81	9.88
2377	NASDAQ	OXSQ	Mon, May 6, 2013	10.04	10.12	9.95	10.04
2376	NASDAQ	OXSQ	Fri, May 3, 2013	10.11	10.19	10.02	10.04
2375	NASDAQ	OXSQ	Thu, May 2, 2013	9.86	10.07	9.84	10.01
2374	NASDAQ	OXSQ	Wed, May 1, 2013	10.18	10.18	9.83	9.84
2373	NASDAQ	OXSQ	Tue, Apr 30, 2013	10.11	10.17	10.02	10.17
2372	NASDAQ	OXSQ	Mon, Apr 29, 2013	9.99	10.13	9.95	10.10
2371	NASDAQ	OXSQ	Fri, Apr 26, 2013	9.82	9.97	9.76	9.92
2370	NASDAQ	OXSQ	Thu, Apr 25, 2013	9.90	9.92	9.80	9.87
2369	NASDAQ	OXSQ	Wed, Apr 24, 2013	9.86	9.91	9.74	9.87
2368	NASDAQ	OXSQ	Tue, Apr 23, 2013	9.70	9.89	9.63	9.84
2367	NASDAQ	OXSQ	Mon, Apr 22, 2013	9.52	9.69	9.38	9.63
2366	NASDAQ	OXSQ	Fri, Apr 19, 2013	9.35	9.53	9.28	9.46
2365	NASDAQ	OXSQ	Thu, Apr 18, 2013	9.33	9.39	9.25	9.34
2364	NASDAQ	OXSQ	Wed, Apr 17, 2013	9.34	9.39	9.14	9.28
2363	NASDAQ	OXSQ	Tue, Apr 16, 2013	9.35	9.39	9.28	9.37
2362	NASDAQ	OXSQ	Mon, Apr 15, 2013	9.50	9.53	9.20	9.22
2361	NASDAQ	OXSQ	Fri, Apr 12, 2013	9.56	9.62	9.50	9.53
2360	NASDAQ	OXSQ	Thu, Apr 11, 2013	9.73	9.73	9.62	9.62
2359	NASDAQ	OXSQ	Wed, Apr 10, 2013	9.68	9.84	9.64	9.75
2358	NASDAQ	OXSQ	Tue, Apr 9, 2013	9.73	9.80	9.64	9.68
2357	NASDAQ	OXSQ	Mon, Apr 8, 2013	9.56	9.71	9.45	9.70
2356	NASDAQ	OXSQ	Fri, Apr 5, 2013	9.41	9.52	9.40	9.51
2355	NASDAQ	OXSQ	Thu, Apr 4, 2013	9.48	9.57	9.41	9.51
2354	NASDAQ	OXSQ	Wed, Apr 3, 2013	9.81	9.84	9.39	9.44
2353	NASDAQ	OXSQ	Tue, Apr 2, 2013	9.86	9.94	9.79	9.82
2352	NASDAQ	OXSQ	Mon, Apr 1, 2013	9.95	9.95	9.75	9.81
2351	NASDAQ	OXSQ	Thu, Mar 28, 2013	9.77	9.96	9.75	9.95
2350	NASDAQ	OXSQ	Wed, Mar 27, 2013	9.79	9.81	9.74	9.77
2349	NASDAQ	OXSQ	Tue, Mar 26, 2013	9.91	9.99	9.80	9.83
2348	NASDAQ	OXSQ	Mon, Mar 25, 2013	10.14	10.16	10.01	10.08
2347	NASDAQ	OXSQ	Fri, Mar 22, 2013	10.05	10.16	10.03	10.12
2346	NASDAQ	OXSQ	Thu, Mar 21, 2013	10.09	10.14	10.00	10.00
2345	NASDAQ	OXSQ	Wed, Mar 20, 2013	10.01	10.13	9.93	10.10
2344	NASDAQ	OXSQ	Tue, Mar 19, 2013	10.17	10.27	10.14	10.21
2343	NASDAQ	OXSQ	Mon, Mar 18, 2013	10.40	10.58	10.40	10.47
2342	NASDAQ	OXSQ	Fri, Mar 15, 2013	10.56	10.58	10.40	10.46
2341	NASDAQ	OXSQ	Thu, Mar 14, 2013	10.43	10.59	10.40	10.57
2340	NASDAQ	OXSQ	Wed, Mar 13, 2013	10.58	10.74	10.40	10.42
2339	NASDAQ	OXSQ	Tue, Mar 12, 2013	10.75	10.75	10.55	10.58
2338	NASDAQ	OXSQ	Mon, Mar 11, 2013	10.60	10.75	10.56	10.71
2337	NASDAQ	OXSQ	Fri, Mar 8, 2013	10.55	10.62	10.51	10.58
2336	NASDAQ	OXSQ	Thu, Mar 7, 2013	10.60	10.60	10.48	10.52
2335	NASDAQ	OXSQ	Wed, Mar 6, 2013	10.56	10.59	10.43	10.57
2334	NASDAQ	OXSQ	Tue, Mar 5, 2013	10.58	10.58	10.46	10.50
2333	NASDAQ	OXSQ	Mon, Mar 4, 2013	10.44	10.54	10.35	10.51
2332	NASDAQ	OXSQ	Fri, Mar 1, 2013	10.31	10.43	10.26	10.41
2331	NASDAQ	OXSQ	Thu, Feb 28, 2013	10.39	10.44	10.31	10.33
2330	NASDAQ	OXSQ	Wed, Feb 27, 2013	10.26	10.45	10.26	10.39
2329	NASDAQ	OXSQ	Tue, Feb 26, 2013	10.25	10.36	10.21	10.31
2328	NASDAQ	OXSQ	Mon, Feb 25, 2013	10.52	10.53	10.19	10.19
2327	NASDAQ	OXSQ	Fri, Feb 22, 2013	10.37	10.48	10.33	10.45
2326	NASDAQ	OXSQ	Thu, Feb 21, 2013	10.41	10.51	10.18	10.30
2325	NASDAQ	OXSQ	Wed, Feb 20, 2013	10.61	10.64	10.45	10.45
2324	NASDAQ	OXSQ	Tue, Feb 19, 2013	10.55	10.65	10.54	10.57
2323	NASDAQ	OXSQ	Fri, Feb 15, 2013	10.69	10.69	10.50	10.55
2322	NASDAQ	OXSQ	Thu, Feb 14, 2013	10.49	10.66	10.44	10.63
2321	NASDAQ	OXSQ	Wed, Feb 13, 2013	10.52	10.54	10.42	10.50
2320	NASDAQ	OXSQ	Tue, Feb 12, 2013	10.36	10.49	10.34	10.49
2319	NASDAQ	OXSQ	Mon, Feb 11, 2013	10.35	10.37	10.31	10.35
2318	NASDAQ	OXSQ	Fri, Feb 8, 2013	10.35	10.38	10.28	10.33
2317	NASDAQ	OXSQ	Thu, Feb 7, 2013	10.36	10.37	10.23	10.32
2316	NASDAQ	OXSQ	Wed, Feb 6, 2013	10.39	10.45	10.18	10.32
2315	NASDAQ	OXSQ	Tue, Feb 5, 2013	10.73	10.85	10.60	10.63
2314	NASDAQ	OXSQ	Mon, Feb 4, 2013	10.71	10.75	10.62	10.66
2313	NASDAQ	OXSQ	Fri, Feb 1, 2013	10.72	10.77	10.64	10.74
2312	NASDAQ	OXSQ	Thu, Jan 31, 2013	10.44	10.75	10.42	10.68
2311	NASDAQ	OXSQ	Wed, Jan 30, 2013	10.55	10.55	10.41	10.43
2310	NASDAQ	OXSQ	Tue, Jan 29, 2013	10.33	10.57	10.31	10.57
2309	NASDAQ	OXSQ	Mon, Jan 28, 2013	10.39	10.39	10.27	10.37
2308	NASDAQ	OXSQ	Fri, Jan 25, 2013	10.45	10.50	10.23	10.34
2307	NASDAQ	OXSQ	Thu, Jan 24, 2013	10.40	10.67	10.32	10.40
2306	NASDAQ	OXSQ	Wed, Jan 23, 2013	10.62	10.63	10.40	10.41
2305	NASDAQ	OXSQ	Tue, Jan 22, 2013	10.67	10.68	10.56	10.60
2304	NASDAQ	OXSQ	Fri, Jan 18, 2013	10.54	10.65	10.54	10.64
2303	NASDAQ	OXSQ	Thu, Jan 17, 2013	10.53	10.59	10.49	10.59
2302	NASDAQ	OXSQ	Wed, Jan 16, 2013	10.46	10.59	10.43	10.43
2301	NASDAQ	OXSQ	Tue, Jan 15, 2013	10.50	10.58	10.44	10.45
2300	NASDAQ	OXSQ	Mon, Jan 14, 2013	10.74	10.76	10.50	10.52
2299	NASDAQ	OXSQ	Fri, Jan 11, 2013	10.65	10.75	10.60	10.74
2298	NASDAQ	OXSQ	Thu, Jan 10, 2013	10.57	10.65	10.53	10.64
2297	NASDAQ	OXSQ	Wed, Jan 9, 2013	10.49	10.63	10.49	10.57
2296	NASDAQ	OXSQ	Tue, Jan 8, 2013	10.53	10.62	10.46	10.49
2295	NASDAQ	OXSQ	Mon, Jan 7, 2013	10.49	10.66	10.37	10.57
2294	NASDAQ	OXSQ	Fri, Jan 4, 2013	10.42	10.56	10.38	10.49
2293	NASDAQ	OXSQ	Thu, Jan 3, 2013	10.38	10.55	10.30	10.46
2292	NASDAQ	OXSQ	Wed, Jan 2, 2013	10.30	10.60	10.28	10.35
2291	NASDAQ	OXSQ	Mon, Dec 31, 2012	9.91	10.14	9.84	10.12
2290	NASDAQ	OXSQ	Fri, Dec 28, 2012	9.85	9.94	9.80	9.82
2289	NASDAQ	OXSQ	Thu, Dec 27, 2012	10.10	10.10	9.67	9.91
2288	NASDAQ	OXSQ	Wed, Dec 26, 2012	10.10	10.15	10.02	10.08
2287	NASDAQ	OXSQ	Mon, Dec 24, 2012	10.01	10.12	10.00	10.05
2286	NASDAQ	OXSQ	Fri, Dec 21, 2012	10.00	10.11	9.86	10.04
2285	NASDAQ	OXSQ	Thu, Dec 20, 2012	10.05	10.15	10.02	10.12
2284	NASDAQ	OXSQ	Wed, Dec 19, 2012	9.93	10.14	9.90	10.07
2283	NASDAQ	OXSQ	Tue, Dec 18, 2012	9.97	9.98	9.83	9.94
2282	NASDAQ	OXSQ	Mon, Dec 17, 2012	9.74	10.00	9.71	9.99
2281	NASDAQ	OXSQ	Fri, Dec 14, 2012	9.65	9.80	9.63	9.70
2280	NASDAQ	OXSQ	Thu, Dec 13, 2012	9.78	9.80	9.60	9.64
2279	NASDAQ	OXSQ	Wed, Dec 12, 2012	10.05	10.16	10.00	10.11
2278	NASDAQ	OXSQ	Tue, Dec 11, 2012	10.03	10.09	9.93	10.05
2277	NASDAQ	OXSQ	Mon, Dec 10, 2012	9.95	10.01	9.91	9.98
2276	NASDAQ	OXSQ	Fri, Dec 7, 2012	10.03	10.03	9.86	9.96
2275	NASDAQ	OXSQ	Thu, Dec 6, 2012	9.89	10.01	9.84	9.98
2274	NASDAQ	OXSQ	Wed, Dec 5, 2012	9.95	9.95	9.82	9.87
2273	NASDAQ	OXSQ	Tue, Dec 4, 2012	10.10	10.14	9.89	9.94
2272	NASDAQ	OXSQ	Mon, Dec 3, 2012	10.10	10.15	10.03	10.05
2271	NASDAQ	OXSQ	Fri, Nov 30, 2012	10.04	10.08	9.99	10.02
2270	NASDAQ	OXSQ	Thu, Nov 29, 2012	9.91	10.05	9.90	9.99
2269	NASDAQ	OXSQ	Wed, Nov 28, 2012	9.75	9.86	9.62	9.80
2268	NASDAQ	OXSQ	Tue, Nov 27, 2012	9.90	9.98	9.76	9.77
2267	NASDAQ	OXSQ	Mon, Nov 26, 2012	9.88	9.93	9.82	9.91
2266	NASDAQ	OXSQ	Fri, Nov 23, 2012	9.68	9.86	9.66	9.86
2265	NASDAQ	OXSQ	Wed, Nov 21, 2012	9.50	9.72	9.45	9.63
2264	NASDAQ	OXSQ	Tue, Nov 20, 2012	9.80	9.86	9.45	9.48
2263	NASDAQ	OXSQ	Mon, Nov 19, 2012	9.73	9.84	9.62	9.80
2262	NASDAQ	OXSQ	Fri, Nov 16, 2012	9.16	9.61	9.16	9.56
2261	NASDAQ	OXSQ	Thu, Nov 15, 2012	8.89	9.22	8.84	9.15
2260	NASDAQ	OXSQ	Wed, Nov 14, 2012	9.39	9.39	8.85	8.90
2259	NASDAQ	OXSQ	Tue, Nov 13, 2012	9.53	9.55	9.32	9.35
2258	NASDAQ	OXSQ	Mon, Nov 12, 2012	9.43	9.62	9.42	9.56
2257	NASDAQ	OXSQ	Fri, Nov 9, 2012	9.67	9.71	9.22	9.43
2256	NASDAQ	OXSQ	Thu, Nov 8, 2012	9.84	9.90	9.65	9.66
2255	NASDAQ	OXSQ	Wed, Nov 7, 2012	10.19	10.26	9.60	9.82
2254	NASDAQ	OXSQ	Tue, Nov 6, 2012	10.22	10.30	10.20	10.29
2253	NASDAQ	OXSQ	Mon, Nov 5, 2012	10.21	10.27	10.11	10.14
2252	NASDAQ	OXSQ	Fri, Nov 2, 2012	10.35	10.35	10.17	10.17
2251	NASDAQ	OXSQ	Thu, Nov 1, 2012	10.40	10.46	10.20	10.31
2250	NASDAQ	OXSQ	Wed, Oct 31, 2012	10.16	10.38	10.16	10.38
2249	NASDAQ	OXSQ	Fri, Oct 26, 2012	10.16	10.27	10.05	10.17
2248	NASDAQ	OXSQ	Thu, Oct 25, 2012	10.23	10.28	10.08	10.19
2247	NASDAQ	OXSQ	Wed, Oct 24, 2012	10.21	10.31	10.16	10.21
2246	NASDAQ	OXSQ	Tue, Oct 23, 2012	10.24	10.31	10.14	10.29
2245	NASDAQ	OXSQ	Mon, Oct 22, 2012	10.25	10.38	10.21	10.29
2244	NASDAQ	OXSQ	Fri, Oct 19, 2012	10.33	10.39	10.26	10.29
2243	NASDAQ	OXSQ	Thu, Oct 18, 2012	10.44	10.49	10.35	10.41
2242	NASDAQ	OXSQ	Wed, Oct 17, 2012	10.26	10.48	10.25	10.42
2241	NASDAQ	OXSQ	Tue, Oct 16, 2012	10.18	10.30	10.12	10.27
2240	NASDAQ	OXSQ	Mon, Oct 15, 2012	10.05	10.11	9.89	10.10
2239	NASDAQ	OXSQ	Fri, Oct 12, 2012	10.22	10.30	10.02	10.04
2238	NASDAQ	OXSQ	Thu, Oct 11, 2012	10.19	10.27	10.18	10.23
2237	NASDAQ	OXSQ	Wed, Oct 10, 2012	10.35	10.35	10.09	10.14
2236	NASDAQ	OXSQ	Tue, Oct 9, 2012	10.48	10.51	10.31	10.33
2235	NASDAQ	OXSQ	Mon, Oct 8, 2012	10.37	10.49	10.30	10.44
2234	NASDAQ	OXSQ	Fri, Oct 5, 2012	10.45	10.55	10.39	10.42
2233	NASDAQ	OXSQ	Thu, Oct 4, 2012	10.42	10.49	10.34	10.45
2232	NASDAQ	OXSQ	Wed, Oct 3, 2012	10.37	10.43	10.29	10.36
2231	NASDAQ	OXSQ	Tue, Oct 2, 2012	10.34	10.43	10.18	10.34
2230	NASDAQ	OXSQ	Mon, Oct 1, 2012	10.40	10.57	10.32	10.33
2229	NASDAQ	OXSQ	Fri, Sep 28, 2012	10.47	10.53	10.35	10.40
2228	NASDAQ	OXSQ	Thu, Sep 27, 2012	10.35	10.46	10.25	10.44
2227	NASDAQ	OXSQ	Wed, Sep 26, 2012	10.36	10.38	10.14	10.27
2226	NASDAQ	OXSQ	Tue, Sep 25, 2012	10.62	10.69	10.34	10.35
2225	NASDAQ	OXSQ	Mon, Sep 24, 2012	10.60	10.69	10.53	10.56
2224	NASDAQ	OXSQ	Fri, Sep 21, 2012	10.52	10.61	10.45	10.58
2223	NASDAQ	OXSQ	Thu, Sep 20, 2012	10.55	10.67	10.41	10.42
2222	NASDAQ	OXSQ	Wed, Sep 19, 2012	10.58	10.73	10.53	10.63
2221	NASDAQ	OXSQ	Tue, Sep 18, 2012	10.88	10.88	10.36	10.52
2220	NASDAQ	OXSQ	Mon, Sep 17, 2012	10.81	10.86	10.74	10.86
2219	NASDAQ	OXSQ	Fri, Sep 14, 2012	10.85	10.92	10.77	10.81
2218	NASDAQ	OXSQ	Thu, Sep 13, 2012	10.75	10.92	10.71	10.80
2217	NASDAQ	OXSQ	Wed, Sep 12, 2012	11.07	11.09	10.70	10.74
2216	NASDAQ	OXSQ	Tue, Sep 11, 2012	10.98	11.09	10.90	11.02
2215	NASDAQ	OXSQ	Mon, Sep 10, 2012	10.90	11.02	10.89	10.98
2214	NASDAQ	OXSQ	Fri, Sep 7, 2012	10.83	10.91	10.81	10.85
2213	NASDAQ	OXSQ	Thu, Sep 6, 2012	10.75	10.83	10.71	10.79
2212	NASDAQ	OXSQ	Wed, Sep 5, 2012	10.75	10.75	10.57	10.70
2211	NASDAQ	OXSQ	Tue, Sep 4, 2012	10.48	10.70	10.41	10.69
2210	NASDAQ	OXSQ	Fri, Aug 31, 2012	10.40	10.49	10.33	10.40
2209	NASDAQ	OXSQ	Thu, Aug 30, 2012	10.44	10.45	10.36	10.36
2208	NASDAQ	OXSQ	Wed, Aug 29, 2012	10.50	10.51	10.36	10.43
2207	NASDAQ	OXSQ	Tue, Aug 28, 2012	10.29	10.43	10.29	10.36
2206	NASDAQ	OXSQ	Mon, Aug 27, 2012	10.30	10.35	10.24	10.27
2205	NASDAQ	OXSQ	Fri, Aug 24, 2012	10.05	10.25	10.00	10.24
2204	NASDAQ	OXSQ	Thu, Aug 23, 2012	10.01	10.08	9.95	10.03
2203	NASDAQ	OXSQ	Wed, Aug 22, 2012	10.01	10.06	9.97	10.03
2202	NASDAQ	OXSQ	Tue, Aug 21, 2012	10.02	10.09	9.91	9.98
2201	NASDAQ	OXSQ	Mon, Aug 20, 2012	9.96	10.01	9.88	10.01
2200	NASDAQ	OXSQ	Fri, Aug 17, 2012	9.80	9.97	9.80	9.96
2199	NASDAQ	OXSQ	Thu, Aug 16, 2012	9.67	9.81	9.66	9.81
2198	NASDAQ	OXSQ	Wed, Aug 15, 2012	9.64	9.72	9.55	9.70
2197	NASDAQ	OXSQ	Tue, Aug 14, 2012	9.84	9.96	9.84	9.91
2196	NASDAQ	OXSQ	Mon, Aug 13, 2012	9.94	9.97	9.80	9.82
2195	NASDAQ	OXSQ	Fri, Aug 10, 2012	9.91	9.97	9.78	9.93
2194	NASDAQ	OXSQ	Thu, Aug 9, 2012	9.87	9.96	9.85	9.90
2193	NASDAQ	OXSQ	Wed, Aug 8, 2012	9.72	9.93	9.71	9.85
2192	NASDAQ	OXSQ	Tue, Aug 7, 2012	10.00	10.02	9.70	9.77
2191	NASDAQ	OXSQ	Mon, Aug 6, 2012	9.94	10.00	9.91	9.96
2190	NASDAQ	OXSQ	Fri, Aug 3, 2012	9.90	9.93	9.84	9.90
2189	NASDAQ	OXSQ	Thu, Aug 2, 2012	9.79	9.85	9.71	9.80
2188	NASDAQ	OXSQ	Wed, Aug 1, 2012	9.73	9.95	9.73	9.77
2187	NASDAQ	OXSQ	Tue, Jul 31, 2012	9.90	9.95	9.73	9.74
2186	NASDAQ	OXSQ	Mon, Jul 30, 2012	9.70	9.83	9.70	9.77
2185	NASDAQ	OXSQ	Fri, Jul 27, 2012	9.57	9.72	9.54	9.70
2184	NASDAQ	OXSQ	Thu, Jul 26, 2012	9.67	9.67	9.52	9.57
2183	NASDAQ	OXSQ	Wed, Jul 25, 2012	9.58	9.68	9.56	9.65
2182	NASDAQ	OXSQ	Tue, Jul 24, 2012	9.63	9.64	9.51	9.54
2181	NASDAQ	OXSQ	Mon, Jul 23, 2012	9.51	9.67	9.50	9.63
2180	NASDAQ	OXSQ	Fri, Jul 20, 2012	9.53	9.63	9.52	9.58
2179	NASDAQ	OXSQ	Thu, Jul 19, 2012	9.65	9.66	9.51	9.55
2178	NASDAQ	OXSQ	Wed, Jul 18, 2012	9.60	9.69	9.56	9.65
2177	NASDAQ	OXSQ	Tue, Jul 17, 2012	9.66	9.66	9.50	9.60
2176	NASDAQ	OXSQ	Mon, Jul 16, 2012	9.64	9.71	9.56	9.61
2175	NASDAQ	OXSQ	Fri, Jul 13, 2012	9.63	9.75	9.59	9.66
2174	NASDAQ	OXSQ	Thu, Jul 12, 2012	9.54	9.61	9.47	9.56
2173	NASDAQ	OXSQ	Wed, Jul 11, 2012	9.68	9.68	9.55	9.62
2172	NASDAQ	OXSQ	Tue, Jul 10, 2012	9.74	9.76	9.60	9.63
2171	NASDAQ	OXSQ	Mon, Jul 9, 2012	9.66	9.73	9.64	9.69
2170	NASDAQ	OXSQ	Fri, Jul 6, 2012	9.62	9.74	9.62	9.70
2169	NASDAQ	OXSQ	Thu, Jul 5, 2012	9.69	9.75	9.64	9.68
2168	NASDAQ	OXSQ	Tue, Jul 3, 2012	9.70	9.75	9.60	9.75
2167	NASDAQ	OXSQ	Mon, Jul 2, 2012	9.74	9.77	9.62	9.74
2166	NASDAQ	OXSQ	Fri, Jun 29, 2012	9.70	9.88	9.43	9.69
2165	NASDAQ	OXSQ	Thu, Jun 28, 2012	9.48	9.57	9.36	9.52
2164	NASDAQ	OXSQ	Wed, Jun 27, 2012	9.51	9.59	9.46	9.55
2163	NASDAQ	OXSQ	Tue, Jun 26, 2012	9.40	9.55	9.36	9.51
2162	NASDAQ	OXSQ	Mon, Jun 25, 2012	9.33	9.52	9.33	9.40
2161	NASDAQ	OXSQ	Fri, Jun 22, 2012	9.26	9.48	9.26	9.47
2160	NASDAQ	OXSQ	Thu, Jun 21, 2012	9.34	9.44	9.25	9.28
2159	NASDAQ	OXSQ	Wed, Jun 20, 2012	9.43	9.46	9.32	9.34
2158	NASDAQ	OXSQ	Tue, Jun 19, 2012	9.38	9.49	9.34	9.45
2157	NASDAQ	OXSQ	Mon, Jun 18, 2012	9.37	9.49	9.30	9.32
2156	NASDAQ	OXSQ	Fri, Jun 15, 2012	9.33	9.45	9.28	9.43
2155	NASDAQ	OXSQ	Thu, Jun 14, 2012	9.38	9.49	9.29	9.37
2154	NASDAQ	OXSQ	Wed, Jun 13, 2012	9.43	9.54	9.34	9.38
2153	NASDAQ	OXSQ	Tue, Jun 12, 2012	9.56	9.75	9.50	9.67
2152	NASDAQ	OXSQ	Mon, Jun 11, 2012	9.77	9.82	9.48	9.51
2151	NASDAQ	OXSQ	Fri, Jun 8, 2012	9.58	9.71	9.56	9.70
2150	NASDAQ	OXSQ	Thu, Jun 7, 2012	9.67	9.67	9.54	9.56
2149	NASDAQ	OXSQ	Wed, Jun 6, 2012	9.43	9.54	9.40	9.53
2148	NASDAQ	OXSQ	Tue, Jun 5, 2012	9.23	9.40	9.23	9.35
2147	NASDAQ	OXSQ	Mon, Jun 4, 2012	9.46	9.51	9.22	9.23
2146	NASDAQ	OXSQ	Fri, Jun 1, 2012	9.34	9.55	9.29	9.42
2145	NASDAQ	OXSQ	Thu, May 31, 2012	9.50	9.57	9.36	9.47
2144	NASDAQ	OXSQ	Wed, May 30, 2012	9.36	9.55	9.35	9.45
2143	NASDAQ	OXSQ	Tue, May 29, 2012	9.37	9.46	9.30	9.42
2142	NASDAQ	OXSQ	Fri, May 25, 2012	9.40	9.45	9.32	9.37
2141	NASDAQ	OXSQ	Thu, May 24, 2012	9.37	9.44	9.27	9.43
2140	NASDAQ	OXSQ	Wed, May 23, 2012	9.24	9.42	9.18	9.40
2139	NASDAQ	OXSQ	Tue, May 22, 2012	9.36	9.53	9.21	9.30
2138	NASDAQ	OXSQ	Mon, May 21, 2012	9.09	9.40	9.07	9.39
2137	NASDAQ	OXSQ	Fri, May 18, 2012	9.29	9.34	9.06	9.10
2136	NASDAQ	OXSQ	Thu, May 17, 2012	9.51	9.55	9.27	9.27
2135	NASDAQ	OXSQ	Wed, May 16, 2012	9.54	9.62	9.45	9.47
2134	NASDAQ	OXSQ	Tue, May 15, 2012	9.44	9.65	9.42	9.54
2133	NASDAQ	OXSQ	Mon, May 14, 2012	9.50	9.53	9.40	9.42
2132	NASDAQ	OXSQ	Fri, May 11, 2012	9.57	9.66	9.52	9.55
2131	NASDAQ	OXSQ	Thu, May 10, 2012	9.70	9.70	9.59	9.62
2130	NASDAQ	OXSQ	Wed, May 9, 2012	9.47	9.69	9.47	9.68
2129	NASDAQ	OXSQ	Tue, May 8, 2012	9.58	9.68	9.48	9.59
2128	NASDAQ	OXSQ	Mon, May 7, 2012	9.37	9.70	9.34	9.59
2127	NASDAQ	OXSQ	Fri, May 4, 2012	9.25	9.49	9.20	9.37
2126	NASDAQ	OXSQ	Thu, May 3, 2012	9.18	9.22	9.08	9.20
2125	NASDAQ	OXSQ	Wed, May 2, 2012	9.06	9.23	9.03	9.21
2124	NASDAQ	OXSQ	Tue, May 1, 2012	9.22	9.32	9.15	9.16
2123	NASDAQ	OXSQ	Mon, Apr 30, 2012	9.36	9.37	9.19	9.21
2122	NASDAQ	OXSQ	Fri, Apr 27, 2012	9.25	9.36	9.21	9.36
2121	NASDAQ	OXSQ	Thu, Apr 26, 2012	9.14	9.25	9.11	9.22
2120	NASDAQ	OXSQ	Wed, Apr 25, 2012	9.25	9.34	9.16	9.18
2119	NASDAQ	OXSQ	Tue, Apr 24, 2012	9.07	9.21	9.00	9.18
2118	NASDAQ	OXSQ	Mon, Apr 23, 2012	9.12	9.13	8.50	9.07
2117	NASDAQ	OXSQ	Fri, Apr 20, 2012	9.37	9.37	9.22	9.28
2116	NASDAQ	OXSQ	Thu, Apr 19, 2012	9.26	9.40	9.20	9.23
2115	NASDAQ	OXSQ	Wed, Apr 18, 2012	9.40	9.49	9.32	9.34
2114	NASDAQ	OXSQ	Tue, Apr 17, 2012	9.41	9.54	9.41	9.46
2113	NASDAQ	OXSQ	Mon, Apr 16, 2012	9.45	9.47	9.31	9.37
2112	NASDAQ	OXSQ	Fri, Apr 13, 2012	9.50	9.51	9.39	9.39
2111	NASDAQ	OXSQ	Thu, Apr 12, 2012	9.29	9.57	9.21	9.50
2110	NASDAQ	OXSQ	Wed, Apr 11, 2012	9.33	9.39	9.24	9.30
2109	NASDAQ	OXSQ	Tue, Apr 10, 2012	9.46	9.47	9.15	9.29
2108	NASDAQ	OXSQ	Mon, Apr 9, 2012	9.52	9.57	9.40	9.43
2107	NASDAQ	OXSQ	Thu, Apr 5, 2012	9.60	9.69	9.58	9.62
2106	NASDAQ	OXSQ	Wed, Apr 4, 2012	9.68	9.77	9.57	9.65
2105	NASDAQ	OXSQ	Tue, Apr 3, 2012	9.86	9.89	9.72	9.73
2104	NASDAQ	OXSQ	Mon, Apr 2, 2012	9.77	9.90	9.70	9.90
2103	NASDAQ	OXSQ	Fri, Mar 30, 2012	9.81	9.90	9.71	9.74
2102	NASDAQ	OXSQ	Thu, Mar 29, 2012	9.69	9.80	9.60	9.68
2101	NASDAQ	OXSQ	Wed, Mar 28, 2012	9.87	9.91	9.63	9.73
2100	NASDAQ	OXSQ	Tue, Mar 27, 2012	9.96	9.96	9.80	9.84
2099	NASDAQ	OXSQ	Mon, Mar 26, 2012	9.95	9.97	9.88	9.94
2098	NASDAQ	OXSQ	Fri, Mar 23, 2012	9.81	9.86	9.71	9.85
2097	NASDAQ	OXSQ	Thu, Mar 22, 2012	9.85	9.96	9.76	9.83
2096	NASDAQ	OXSQ	Wed, Mar 21, 2012	9.98	10.01	9.90	9.91
2095	NASDAQ	OXSQ	Tue, Mar 20, 2012	9.94	10.04	9.86	9.97
2094	NASDAQ	OXSQ	Mon, Mar 19, 2012	9.86	10.07	9.83	9.98
2093	NASDAQ	OXSQ	Fri, Mar 16, 2012	9.96	10.15	9.94	10.09
2092	NASDAQ	OXSQ	Thu, Mar 15, 2012	10.48	10.65	10.40	10.43
2091	NASDAQ	OXSQ	Wed, Mar 14, 2012	10.55	10.64	10.43	10.43
2090	NASDAQ	OXSQ	Tue, Mar 13, 2012	10.40	10.58	10.35	10.55
2089	NASDAQ	OXSQ	Mon, Mar 12, 2012	10.29	10.36	10.13	10.35
2088	NASDAQ	OXSQ	Fri, Mar 9, 2012	10.09	10.37	10.07	10.26
2087	NASDAQ	OXSQ	Thu, Mar 8, 2012	10.01	10.07	9.85	10.05
2086	NASDAQ	OXSQ	Wed, Mar 7, 2012	9.76	9.96	9.76	9.91
2085	NASDAQ	OXSQ	Tue, Mar 6, 2012	9.84	9.94	9.68	9.71
2084	NASDAQ	OXSQ	Mon, Mar 5, 2012	9.61	9.97	9.61	9.92
2083	NASDAQ	OXSQ	Fri, Mar 2, 2012	9.79	9.81	9.60	9.61
2082	NASDAQ	OXSQ	Thu, Mar 1, 2012	9.81	9.99	9.77	9.77
2081	NASDAQ	OXSQ	Wed, Feb 29, 2012	9.95	10.04	9.78	9.78
2080	NASDAQ	OXSQ	Tue, Feb 28, 2012	10.01	10.04	9.90	9.91
2079	NASDAQ	OXSQ	Mon, Feb 27, 2012	9.93	10.04	9.88	9.99
2078	NASDAQ	OXSQ	Fri, Feb 24, 2012	10.03	10.05	9.92	9.97
2077	NASDAQ	OXSQ	Thu, Feb 23, 2012	9.93	10.04	9.90	10.04
2076	NASDAQ	OXSQ	Wed, Feb 22, 2012	10.06	10.09	9.92	9.93
2075	NASDAQ	OXSQ	Tue, Feb 21, 2012	10.05	10.09	10.01	10.05
2074	NASDAQ	OXSQ	Fri, Feb 17, 2012	10.01	10.05	9.90	10.03
2073	NASDAQ	OXSQ	Thu, Feb 16, 2012	9.61	9.98	9.61	9.98
2072	NASDAQ	OXSQ	Wed, Feb 15, 2012	9.81	9.89	9.60	9.61
2071	NASDAQ	OXSQ	Tue, Feb 14, 2012	9.76	9.80	9.68	9.79
2070	NASDAQ	OXSQ	Mon, Feb 13, 2012	9.90	9.99	9.75	9.80
2069	NASDAQ	OXSQ	Fri, Feb 10, 2012	9.92	9.93	9.75	9.78
2068	NASDAQ	OXSQ	Thu, Feb 9, 2012	9.86	10.02	9.72	10.01
2067	NASDAQ	OXSQ	Wed, Feb 8, 2012	9.95	9.98	9.56	9.79
2066	NASDAQ	OXSQ	Tue, Feb 7, 2012	9.85	9.97	9.81	9.94
2065	NASDAQ	OXSQ	Mon, Feb 6, 2012	9.83	9.91	9.75	9.85
2064	NASDAQ	OXSQ	Fri, Feb 3, 2012	9.82	10.00	9.74	9.90
2063	NASDAQ	OXSQ	Thu, Feb 2, 2012	9.45	9.71	9.42	9.71
2062	NASDAQ	OXSQ	Wed, Feb 1, 2012	9.43	9.49	9.30	9.45
2061	NASDAQ	OXSQ	Tue, Jan 31, 2012	9.52	9.56	9.30	9.35
2060	NASDAQ	OXSQ	Mon, Jan 30, 2012	9.45	9.63	9.45	9.47
2059	NASDAQ	OXSQ	Fri, Jan 27, 2012	9.54	9.67	9.47	9.52
2058	NASDAQ	OXSQ	Thu, Jan 26, 2012	9.71	9.71	9.51	9.59
2057	NASDAQ	OXSQ	Wed, Jan 25, 2012	9.58	9.64	9.51	9.62
2056	NASDAQ	OXSQ	Tue, Jan 24, 2012	9.60	9.65	9.51	9.59
2055	NASDAQ	OXSQ	Mon, Jan 23, 2012	9.65	9.77	9.60	9.66
2054	NASDAQ	OXSQ	Fri, Jan 20, 2012	9.57	9.71	9.55	9.71
2053	NASDAQ	OXSQ	Thu, Jan 19, 2012	9.61	9.63	9.51	9.63
2052	NASDAQ	OXSQ	Wed, Jan 18, 2012	9.52	9.62	9.42	9.58
2051	NASDAQ	OXSQ	Tue, Jan 17, 2012	9.49	9.60	9.45	9.54
2050	NASDAQ	OXSQ	Fri, Jan 13, 2012	9.29	9.45	9.25	9.44
2049	NASDAQ	OXSQ	Thu, Jan 12, 2012	9.25	9.39	9.13	9.39
2048	NASDAQ	OXSQ	Wed, Jan 11, 2012	9.13	9.25	9.10	9.25
2047	NASDAQ	OXSQ	Tue, Jan 10, 2012	9.14	9.22	9.06	9.20
2046	NASDAQ	OXSQ	Mon, Jan 9, 2012	9.06	9.10	9.01	9.05
2045	NASDAQ	OXSQ	Fri, Jan 6, 2012	8.89	9.10	8.82	9.02
2044	NASDAQ	OXSQ	Thu, Jan 5, 2012	8.69	8.86	8.61	8.86
2043	NASDAQ	OXSQ	Wed, Jan 4, 2012	9.04	9.08	8.71	8.77
2042	NASDAQ	OXSQ	Tue, Jan 3, 2012	8.82	9.03	8.75	9.01
2041	NASDAQ	OXSQ	Fri, Dec 30, 2011	8.71	8.80	8.60	8.65
2040	NASDAQ	OXSQ	Thu, Dec 29, 2011	8.75	8.80	8.61	8.63
2039	NASDAQ	OXSQ	Wed, Dec 28, 2011	8.88	8.92	8.70	8.71
2038	NASDAQ	OXSQ	Tue, Dec 27, 2011	8.80	8.94	8.65	8.87
2037	NASDAQ	OXSQ	Fri, Dec 23, 2011	8.75	8.83	8.72	8.83
2036	NASDAQ	OXSQ	Thu, Dec 22, 2011	8.60	8.80	8.59	8.72
2035	NASDAQ	OXSQ	Wed, Dec 21, 2011	8.65	8.66	8.45	8.52
2034	NASDAQ	OXSQ	Tue, Dec 20, 2011	8.39	8.71	8.33	8.65
2033	NASDAQ	OXSQ	Mon, Dec 19, 2011	8.49	8.59	8.22	8.24
2032	NASDAQ	OXSQ	Fri, Dec 16, 2011	8.51	8.62	8.35	8.43
2031	NASDAQ	OXSQ	Thu, Dec 15, 2011	8.60	8.64	8.36	8.44
2030	NASDAQ	OXSQ	Wed, Dec 14, 2011	8.69	8.78	8.48	8.50
2029	NASDAQ	OXSQ	Tue, Dec 13, 2011	9.11	9.22	8.91	8.99
2028	NASDAQ	OXSQ	Mon, Dec 12, 2011	9.07	9.07	8.88	9.06
2027	NASDAQ	OXSQ	Fri, Dec 9, 2011	8.86	9.20	8.86	9.16
2026	NASDAQ	OXSQ	Thu, Dec 8, 2011	9.04	9.14	8.81	8.82
2025	NASDAQ	OXSQ	Wed, Dec 7, 2011	9.10	9.19	9.01	9.13
2024	NASDAQ	OXSQ	Tue, Dec 6, 2011	9.10	9.15	9.02	9.13
2023	NASDAQ	OXSQ	Mon, Dec 5, 2011	9.01	9.15	9.00	9.10
2022	NASDAQ	OXSQ	Fri, Dec 2, 2011	8.80	8.97	8.77	8.96
2021	NASDAQ	OXSQ	Thu, Dec 1, 2011	8.85	8.90	8.71	8.72
2020	NASDAQ	OXSQ	Wed, Nov 30, 2011	8.71	8.91	8.50	8.88
2019	NASDAQ	OXSQ	Tue, Nov 29, 2011	8.61	8.61	8.41	8.53
2018	NASDAQ	OXSQ	Mon, Nov 28, 2011	8.56	8.64	8.44	8.60
2017	NASDAQ	OXSQ	Fri, Nov 25, 2011	8.36	8.55	8.27	8.28
2016	NASDAQ	OXSQ	Wed, Nov 23, 2011	8.71	8.71	8.40	8.40
2015	NASDAQ	OXSQ	Tue, Nov 22, 2011	8.87	8.97	8.76	8.80
2014	NASDAQ	OXSQ	Mon, Nov 21, 2011	8.82	8.92	8.70	8.87
2013	NASDAQ	OXSQ	Fri, Nov 18, 2011	8.69	8.98	8.65	8.96
2012	NASDAQ	OXSQ	Thu, Nov 17, 2011	8.65	8.76	8.56	8.67
2011	NASDAQ	OXSQ	Wed, Nov 16, 2011	8.40	8.88	8.40	8.64
2010	NASDAQ	OXSQ	Tue, Nov 15, 2011	8.31	8.52	8.31	8.48
2009	NASDAQ	OXSQ	Mon, Nov 14, 2011	8.42	8.42	8.25	8.33
2008	NASDAQ	OXSQ	Fri, Nov 11, 2011	8.50	8.59	8.39	8.45
2007	NASDAQ	OXSQ	Thu, Nov 10, 2011	8.65	8.78	8.35	8.38
2006	NASDAQ	OXSQ	Wed, Nov 9, 2011	8.82	8.87	8.52	8.52
2005	NASDAQ	OXSQ	Tue, Nov 8, 2011	8.60	9.22	8.60	9.08
2004	NASDAQ	OXSQ	Mon, Nov 7, 2011	8.82	8.90	8.60	8.82
2003	NASDAQ	OXSQ	Fri, Nov 4, 2011	8.86	8.86	8.69	8.82
2002	NASDAQ	OXSQ	Thu, Nov 3, 2011	8.75	8.98	8.66	8.94
2001	NASDAQ	OXSQ	Wed, Nov 2, 2011	8.62	8.72	8.50	8.67
2000	NASDAQ	OXSQ	Tue, Nov 1, 2011	8.72	8.84	8.44	8.49
1999	NASDAQ	OXSQ	Mon, Oct 31, 2011	8.94	9.07	8.88	8.91
1998	NASDAQ	OXSQ	Fri, Oct 28, 2011	9.13	9.24	9.03	9.03
1997	NASDAQ	OXSQ	Thu, Oct 27, 2011	8.99	9.20	8.87	9.15
1996	NASDAQ	OXSQ	Wed, Oct 26, 2011	8.79	8.85	8.55	8.74
1995	NASDAQ	OXSQ	Tue, Oct 25, 2011	8.84	8.85	8.63	8.66
1994	NASDAQ	OXSQ	Mon, Oct 24, 2011	8.70	8.91	8.63	8.89
1993	NASDAQ	OXSQ	Fri, Oct 21, 2011	8.63	8.66	8.43	8.62
1992	NASDAQ	OXSQ	Thu, Oct 20, 2011	8.50	8.60	8.30	8.47
1991	NASDAQ	OXSQ	Wed, Oct 19, 2011	8.56	8.67	8.43	8.46
1990	NASDAQ	OXSQ	Tue, Oct 18, 2011	8.39	8.65	8.36	8.60
1989	NASDAQ	OXSQ	Mon, Oct 17, 2011	8.54	8.61	8.30	8.32
1988	NASDAQ	OXSQ	Fri, Oct 14, 2011	8.52	8.62	8.45	8.61
1987	NASDAQ	OXSQ	Thu, Oct 13, 2011	8.40	8.48	8.31	8.47
1986	NASDAQ	OXSQ	Wed, Oct 12, 2011	8.49	8.57	8.34	8.48
1985	NASDAQ	OXSQ	Tue, Oct 11, 2011	8.22	8.43	8.19	8.42
1984	NASDAQ	OXSQ	Mon, Oct 10, 2011	8.20	8.30	8.05	8.28
1983	NASDAQ	OXSQ	Fri, Oct 7, 2011	8.15	8.21	8.00	8.02
1982	NASDAQ	OXSQ	Thu, Oct 6, 2011	7.90	8.14	7.70	8.12
1981	NASDAQ	OXSQ	Wed, Oct 5, 2011	7.64	7.93	7.54	7.90
1980	NASDAQ	OXSQ	Tue, Oct 4, 2011	7.50	7.64	7.07	7.59
1979	NASDAQ	OXSQ	Mon, Oct 3, 2011	8.06	8.39	7.52	7.52
1978	NASDAQ	OXSQ	Fri, Sep 30, 2011	8.34	8.48	8.15	8.17
1977	NASDAQ	OXSQ	Thu, Sep 29, 2011	8.30	8.41	8.16	8.40
1976	NASDAQ	OXSQ	Wed, Sep 28, 2011	8.46	8.65	8.08	8.08
1975	NASDAQ	OXSQ	Tue, Sep 27, 2011	8.48	8.70	8.34	8.47
1974	NASDAQ	OXSQ	Mon, Sep 26, 2011	8.16	8.29	8.03	8.28
1973	NASDAQ	OXSQ	Fri, Sep 23, 2011	8.15	8.25	8.01	8.13
1972	NASDAQ	OXSQ	Thu, Sep 22, 2011	8.22	8.70	7.96	8.10
1971	NASDAQ	OXSQ	Wed, Sep 21, 2011	8.51	8.61	8.30	8.32
1970	NASDAQ	OXSQ	Tue, Sep 20, 2011	8.60	8.82	8.49	8.51
1969	NASDAQ	OXSQ	Mon, Sep 19, 2011	8.56	8.68	8.45	8.56
1968	NASDAQ	OXSQ	Fri, Sep 16, 2011	8.96	8.99	8.64	8.72
1967	NASDAQ	OXSQ	Thu, Sep 15, 2011	9.06	9.06	8.67	8.91
1966	NASDAQ	OXSQ	Wed, Sep 14, 2011	8.88	9.06	8.78	8.97
1965	NASDAQ	OXSQ	Tue, Sep 13, 2011	8.92	9.09	8.87	9.07
1964	NASDAQ	OXSQ	Mon, Sep 12, 2011	8.76	9.00	8.71	8.92
1963	NASDAQ	OXSQ	Fri, Sep 9, 2011	8.91	9.07	8.80	8.88
1962	NASDAQ	OXSQ	Thu, Sep 8, 2011	9.17	9.19	8.93	8.97
1961	NASDAQ	OXSQ	Wed, Sep 7, 2011	9.06	9.18	8.94	9.18
1960	NASDAQ	OXSQ	Tue, Sep 6, 2011	8.66	8.91	8.61	8.87
1959	NASDAQ	OXSQ	Fri, Sep 2, 2011	9.02	9.18	8.92	8.93
1958	NASDAQ	OXSQ	Thu, Sep 1, 2011	9.51	9.61	9.19	9.21
1957	NASDAQ	OXSQ	Wed, Aug 31, 2011	9.48	9.61	9.37	9.55
1956	NASDAQ	OXSQ	Tue, Aug 30, 2011	9.39	9.54	9.15	9.45
1955	NASDAQ	OXSQ	Mon, Aug 29, 2011	9.10	9.43	9.03	9.42
1954	NASDAQ	OXSQ	Fri, Aug 26, 2011	8.83	9.11	8.76	8.97
1953	NASDAQ	OXSQ	Thu, Aug 25, 2011	9.18	9.24	8.86	8.89
1952	NASDAQ	OXSQ	Wed, Aug 24, 2011	9.12	9.31	8.94	9.10
1951	NASDAQ	OXSQ	Tue, Aug 23, 2011	8.86	9.10	8.78	9.10
1950	NASDAQ	OXSQ	Mon, Aug 22, 2011	8.77	8.96	8.63	8.80
1949	NASDAQ	OXSQ	Fri, Aug 19, 2011	8.58	8.80	8.53	8.57
1948	NASDAQ	OXSQ	Thu, Aug 18, 2011	9.21	9.21	8.70	8.74
1947	NASDAQ	OXSQ	Wed, Aug 17, 2011	9.31	9.40	9.21	9.35
1946	NASDAQ	OXSQ	Tue, Aug 16, 2011	9.22	9.32	9.03	9.23
1945	NASDAQ	OXSQ	Mon, Aug 15, 2011	9.06	9.25	8.94	9.25
1944	NASDAQ	OXSQ	Fri, Aug 12, 2011	9.26	9.26	8.83	9.01
1943	NASDAQ	OXSQ	Thu, Aug 11, 2011	8.31	9.21	8.30	9.12
1942	NASDAQ	OXSQ	Wed, Aug 10, 2011	8.65	8.65	8.21	8.25
1941	NASDAQ	OXSQ	Tue, Aug 9, 2011	7.86	8.85	7.86	8.85
1940	NASDAQ	OXSQ	Mon, Aug 8, 2011	8.34	8.49	7.71	7.74
1939	NASDAQ	OXSQ	Fri, Aug 5, 2011	8.88	9.04	8.50	8.56
1938	NASDAQ	OXSQ	Thu, Aug 4, 2011	9.29	9.29	8.78	8.79
1937	NASDAQ	OXSQ	Wed, Aug 3, 2011	8.96	9.00	8.42	8.90
1936	NASDAQ	OXSQ	Tue, Aug 2, 2011	9.04	9.14	8.91	8.92
1935	NASDAQ	OXSQ	Mon, Aug 1, 2011	9.10	9.30	8.99	9.05
1934	NASDAQ	OXSQ	Fri, Jul 29, 2011	9.09	9.22	8.89	8.98
1933	NASDAQ	OXSQ	Thu, Jul 28, 2011	9.18	9.34	9.15	9.19
1932	NASDAQ	OXSQ	Wed, Jul 27, 2011	9.42	9.44	9.16	9.18
1931	NASDAQ	OXSQ	Tue, Jul 26, 2011	9.59	9.69	9.41	9.44
1930	NASDAQ	OXSQ	Mon, Jul 25, 2011	9.67	9.77	9.55	9.60
1929	NASDAQ	OXSQ	Fri, Jul 22, 2011	9.80	9.85	9.69	9.80
1928	NASDAQ	OXSQ	Thu, Jul 21, 2011	9.76	9.85	9.60	9.82
1927	NASDAQ	OXSQ	Wed, Jul 20, 2011	9.67	9.73	9.52	9.71
1926	NASDAQ	OXSQ	Tue, Jul 19, 2011	9.50	9.68	9.49	9.66
1925	NASDAQ	OXSQ	Mon, Jul 18, 2011	9.65	9.77	9.33	9.41
1924	NASDAQ	OXSQ	Fri, Jul 15, 2011	9.75	9.80	9.61	9.69
1923	NASDAQ	OXSQ	Thu, Jul 14, 2011	10.04	10.04	9.68	9.74
1922	NASDAQ	OXSQ	Wed, Jul 13, 2011	9.88	10.01	9.84	9.95
1921	NASDAQ	OXSQ	Tue, Jul 12, 2011	9.81	9.88	9.75	9.84
1920	NASDAQ	OXSQ	Mon, Jul 11, 2011	9.90	9.97	9.75	9.85
1919	NASDAQ	OXSQ	Fri, Jul 8, 2011	9.80	9.96	9.75	9.94
1918	NASDAQ	OXSQ	Thu, Jul 7, 2011	9.79	9.90	9.79	9.90
1917	NASDAQ	OXSQ	Wed, Jul 6, 2011	9.67	9.80	9.61	9.74
1916	NASDAQ	OXSQ	Tue, Jul 5, 2011	9.71	9.74	9.61	9.66
1915	NASDAQ	OXSQ	Fri, Jul 1, 2011	9.65	9.78	9.61	9.72
1914	NASDAQ	OXSQ	Thu, Jun 30, 2011	9.27	9.64	9.25	9.60
1913	NASDAQ	OXSQ	Wed, Jun 29, 2011	9.40	9.43	9.17	9.27
1912	NASDAQ	OXSQ	Tue, Jun 28, 2011	9.50	9.51	9.33	9.43
1911	NASDAQ	OXSQ	Mon, Jun 27, 2011	9.54	9.63	9.48	9.50
1910	NASDAQ	OXSQ	Fri, Jun 24, 2011	9.74	9.75	9.52	9.56
1909	NASDAQ	OXSQ	Thu, Jun 23, 2011	9.69	9.76	9.57	9.72
1908	NASDAQ	OXSQ	Wed, Jun 22, 2011	9.68	9.87	9.68	9.77
1907	NASDAQ	OXSQ	Tue, Jun 21, 2011	9.58	9.71	9.53	9.68
1906	NASDAQ	OXSQ	Mon, Jun 20, 2011	9.58	9.60	9.37	9.53
1905	NASDAQ	OXSQ	Fri, Jun 17, 2011	9.75	9.94	9.60	9.61
1904	NASDAQ	OXSQ	Thu, Jun 16, 2011	9.72	9.92	9.66	9.73
1903	NASDAQ	OXSQ	Wed, Jun 15, 2011	9.90	9.96	9.67	9.75
1902	NASDAQ	OXSQ	Tue, Jun 14, 2011	9.96	10.03	9.83	9.97
1901	NASDAQ	OXSQ	Mon, Jun 13, 2011	10.08	10.16	10.03	10.05
1900	NASDAQ	OXSQ	Fri, Jun 10, 2011	10.05	10.12	9.97	10.08
1899	NASDAQ	OXSQ	Thu, Jun 9, 2011	9.95	10.10	9.95	10.04
1898	NASDAQ	OXSQ	Wed, Jun 8, 2011	9.99	10.06	9.92	9.93
1897	NASDAQ	OXSQ	Tue, Jun 7, 2011	9.94	10.10	9.94	10.02
1896	NASDAQ	OXSQ	Mon, Jun 6, 2011	10.01	10.12	9.88	9.91
1895	NASDAQ	OXSQ	Fri, Jun 3, 2011	10.02	10.20	10.01	10.13
1894	NASDAQ	OXSQ	Thu, Jun 2, 2011	10.04	10.14	10.00	10.10
1893	NASDAQ	OXSQ	Wed, Jun 1, 2011	10.25	10.25	10.00	10.00
1892	NASDAQ	OXSQ	Tue, May 31, 2011	10.35	10.35	10.19	10.25
1891	NASDAQ	OXSQ	Fri, May 27, 2011	10.26	10.32	10.20	10.25
1890	NASDAQ	OXSQ	Thu, May 26, 2011	10.13	10.29	10.11	10.20
1889	NASDAQ	OXSQ	Wed, May 25, 2011	10.02	10.24	10.02	10.14
1888	NASDAQ	OXSQ	Tue, May 24, 2011	10.06	10.13	10.00	10.00
1887	NASDAQ	OXSQ	Mon, May 23, 2011	10.01	10.17	10.00	10.05
1886	NASDAQ	OXSQ	Fri, May 20, 2011	10.18	10.25	10.09	10.09
1885	NASDAQ	OXSQ	Thu, May 19, 2011	10.22	10.25	10.13	10.19
1884	NASDAQ	OXSQ	Wed, May 18, 2011	10.02	10.23	10.00	10.12
1883	NASDAQ	OXSQ	Tue, May 17, 2011	9.96	10.08	9.84	10.03
1882	NASDAQ	OXSQ	Mon, May 16, 2011	10.35	10.38	9.96	9.99
1881	NASDAQ	OXSQ	Fri, May 13, 2011	10.62	10.74	10.40	10.44
1880	NASDAQ	OXSQ	Thu, May 12, 2011	10.59	10.72	10.51	10.63
1879	NASDAQ	OXSQ	Wed, May 11, 2011	10.66	10.79	10.60	10.60
1878	NASDAQ	OXSQ	Tue, May 10, 2011	10.60	10.78	10.57	10.67
1877	NASDAQ	OXSQ	Mon, May 9, 2011	10.74	10.85	10.49	10.51
1876	NASDAQ	OXSQ	Fri, May 6, 2011	10.85	10.98	10.64	10.73
1875	NASDAQ	OXSQ	Thu, May 5, 2011	11.02	11.05	10.72	10.79
1874	NASDAQ	OXSQ	Wed, May 4, 2011	11.18	11.27	11.05	11.08
1873	NASDAQ	OXSQ	Tue, May 3, 2011	11.27	11.29	11.10	11.19
1872	NASDAQ	OXSQ	Mon, May 2, 2011	11.39	11.54	11.23	11.27
1871	NASDAQ	OXSQ	Fri, Apr 29, 2011	11.27	11.40	11.18	11.34
1870	NASDAQ	OXSQ	Thu, Apr 28, 2011	11.02	11.26	11.00	11.22
1869	NASDAQ	OXSQ	Wed, Apr 27, 2011	10.96	11.08	10.85	10.97
1868	NASDAQ	OXSQ	Tue, Apr 26, 2011	10.94	11.09	10.87	10.94
1867	NASDAQ	OXSQ	Mon, Apr 25, 2011	11.04	11.08	10.91	10.94
1866	NASDAQ	OXSQ	Thu, Apr 21, 2011	10.95	11.08	10.94	11.02
1865	NASDAQ	OXSQ	Wed, Apr 20, 2011	10.85	11.00	10.72	10.86
1864	NASDAQ	OXSQ	Tue, Apr 19, 2011	10.99	11.05	10.70	10.75
1863	NASDAQ	OXSQ	Mon, Apr 18, 2011	11.02	11.13	10.85	10.92
1862	NASDAQ	OXSQ	Fri, Apr 15, 2011	11.00	11.16	11.00	11.09
1861	NASDAQ	OXSQ	Thu, Apr 14, 2011	11.14	11.24	11.01	11.04
1860	NASDAQ	OXSQ	Wed, Apr 13, 2011	11.12	11.40	11.12	11.16
1859	NASDAQ	OXSQ	Tue, Apr 12, 2011	11.05	11.08	10.96	11.06
1858	NASDAQ	OXSQ	Mon, Apr 11, 2011	10.96	11.24	10.95	11.09
1857	NASDAQ	OXSQ	Fri, Apr 8, 2011	11.52	11.55	10.82	10.99
1856	NASDAQ	OXSQ	Thu, Apr 7, 2011	11.61	11.70	11.29	11.40
1855	NASDAQ	OXSQ	Wed, Apr 6, 2011	11.71	11.73	11.48	11.54
1854	NASDAQ	OXSQ	Tue, Apr 5, 2011	11.48	11.75	11.46	11.55
1853	NASDAQ	OXSQ	Mon, Apr 4, 2011	11.37	11.52	11.23	11.46
1852	NASDAQ	OXSQ	Fri, Apr 1, 2011	10.95	10.98	10.81	10.89
1851	NASDAQ	OXSQ	Thu, Mar 31, 2011	10.76	10.98	10.72	10.87
1850	NASDAQ	OXSQ	Wed, Mar 30, 2011	10.41	10.75	10.41	10.75
1849	NASDAQ	OXSQ	Tue, Mar 29, 2011	10.34	10.64	10.28	10.40
1848	NASDAQ	OXSQ	Mon, Mar 28, 2011	10.42	10.58	10.36	10.36
1847	NASDAQ	OXSQ	Fri, Mar 25, 2011	10.25	10.45	10.25	10.38
1846	NASDAQ	OXSQ	Thu, Mar 24, 2011	10.19	10.24	10.13	10.18
1845	NASDAQ	OXSQ	Wed, Mar 23, 2011	10.16	10.20	10.10	10.15
1844	NASDAQ	OXSQ	Tue, Mar 22, 2011	10.11	10.20	10.11	10.17
1843	NASDAQ	OXSQ	Mon, Mar 21, 2011	10.00	10.13	9.99	10.11
1842	NASDAQ	OXSQ	Fri, Mar 18, 2011	9.95	10.03	9.68	9.94
1841	NASDAQ	OXSQ	Thu, Mar 17, 2011	10.01	10.04	9.81	9.90
1840	NASDAQ	OXSQ	Wed, Mar 16, 2011	10.30	10.33	9.91	10.01
1839	NASDAQ	OXSQ	Tue, Mar 15, 2011	10.21	10.37	10.00	10.26
1838	NASDAQ	OXSQ	Mon, Mar 14, 2011	10.76	10.85	10.48	10.60
1837	NASDAQ	OXSQ	Fri, Mar 11, 2011	10.88	11.00	10.66	10.88
1836	NASDAQ	OXSQ	Thu, Mar 10, 2011	10.90	11.15	10.81	10.90
1835	NASDAQ	OXSQ	Wed, Mar 9, 2011	11.97	11.99	9.43	10.96
1834	NASDAQ	OXSQ	Tue, Mar 8, 2011	12.19	12.19	12.05	12.18
1833	NASDAQ	OXSQ	Mon, Mar 7, 2011	12.36	12.39	12.10	12.10
1832	NASDAQ	OXSQ	Fri, Mar 4, 2011	12.30	12.37	12.15	12.26
1831	NASDAQ	OXSQ	Thu, Mar 3, 2011	12.27	12.31	12.12	12.28
1830	NASDAQ	OXSQ	Wed, Mar 2, 2011	12.22	12.27	12.10	12.23
1829	NASDAQ	OXSQ	Tue, Mar 1, 2011	12.61	12.63	12.03	12.22
1828	NASDAQ	OXSQ	Mon, Feb 28, 2011	12.72	12.75	12.50	12.62
1827	NASDAQ	OXSQ	Fri, Feb 25, 2011	12.49	12.75	12.43	12.65
1826	NASDAQ	OXSQ	Thu, Feb 24, 2011	12.24	12.61	12.22	12.44
1825	NASDAQ	OXSQ	Wed, Feb 23, 2011	12.24	12.49	11.98	12.19
1824	NASDAQ	OXSQ	Tue, Feb 22, 2011	12.60	12.80	12.21	12.24
1823	NASDAQ	OXSQ	Fri, Feb 18, 2011	12.87	12.92	12.64	12.66
1822	NASDAQ	OXSQ	Thu, Feb 17, 2011	12.72	12.89	12.60	12.88
1821	NASDAQ	OXSQ	Wed, Feb 16, 2011	12.69	12.82	12.68	12.79
1820	NASDAQ	OXSQ	Tue, Feb 15, 2011	12.70	12.83	12.55	12.60
1819	NASDAQ	OXSQ	Mon, Feb 14, 2011	12.81	12.85	12.54	12.65
1818	NASDAQ	OXSQ	Fri, Feb 11, 2011	12.90	12.98	12.76	12.88
1817	NASDAQ	OXSQ	Thu, Feb 10, 2011	12.91	13.00	12.63	12.87
1816	NASDAQ	OXSQ	Wed, Feb 9, 2011	12.86	12.97	12.71	12.92
1815	NASDAQ	OXSQ	Tue, Feb 8, 2011	13.00	13.00	12.57	12.86
1814	NASDAQ	OXSQ	Mon, Feb 7, 2011	12.89	13.11	12.82	12.92
1813	NASDAQ	OXSQ	Fri, Feb 4, 2011	12.95	12.95	12.70	12.80
1812	NASDAQ	OXSQ	Thu, Feb 3, 2011	12.78	12.99	12.78	12.89
1811	NASDAQ	OXSQ	Wed, Feb 2, 2011	12.54	12.78	12.51	12.78
1810	NASDAQ	OXSQ	Tue, Feb 1, 2011	12.20	12.55	12.18	12.53
1809	NASDAQ	OXSQ	Mon, Jan 31, 2011	12.05	12.29	11.90	12.29
1808	NASDAQ	OXSQ	Fri, Jan 28, 2011	12.22	12.22	11.93	11.97
1807	NASDAQ	OXSQ	Thu, Jan 27, 2011	12.05	12.24	12.02	12.20
1806	NASDAQ	OXSQ	Wed, Jan 26, 2011	11.80	12.05	11.76	12.00
1805	NASDAQ	OXSQ	Tue, Jan 25, 2011	11.77	11.81	11.60	11.73
1804	NASDAQ	OXSQ	Mon, Jan 24, 2011	11.82	11.93	11.65	11.76
1803	NASDAQ	OXSQ	Fri, Jan 21, 2011	11.58	11.74	11.52	11.62
1802	NASDAQ	OXSQ	Thu, Jan 20, 2011	11.78	11.88	11.36	11.52
1801	NASDAQ	OXSQ	Wed, Jan 19, 2011	12.24	12.24	11.72	11.79
1800	NASDAQ	OXSQ	Tue, Jan 18, 2011	11.90	12.25	11.85	12.23
1799	NASDAQ	OXSQ	Fri, Jan 14, 2011	11.87	11.97	11.84	11.87
1798	NASDAQ	OXSQ	Thu, Jan 13, 2011	11.98	11.99	11.81	11.86
1797	NASDAQ	OXSQ	Wed, Jan 12, 2011	12.00	12.03	11.74	11.81
1796	NASDAQ	OXSQ	Tue, Jan 11, 2011	11.76	12.05	11.70	11.87
1795	NASDAQ	OXSQ	Mon, Jan 10, 2011	11.93	11.99	11.54	11.74
1794	NASDAQ	OXSQ	Fri, Jan 7, 2011	11.34	11.80	11.25	11.70
1793	NASDAQ	OXSQ	Thu, Jan 6, 2011	11.12	11.30	11.10	11.29
1792	NASDAQ	OXSQ	Wed, Jan 5, 2011	10.92	11.19	10.92	11.08
1791	NASDAQ	OXSQ	Tue, Jan 4, 2011	11.02	11.12	10.90	10.93
1790	NASDAQ	OXSQ	Mon, Jan 3, 2011	11.22	11.25	10.86	10.98
1789	NASDAQ	OXSQ	Fri, Dec 31, 2010	11.22	11.22	11.09	11.21
1788	NASDAQ	OXSQ	Thu, Dec 30, 2010	11.18	11.25	11.15	11.19
1787	NASDAQ	OXSQ	Wed, Dec 29, 2010	11.17	11.19	11.06	11.16
1786	NASDAQ	OXSQ	Tue, Dec 28, 2010	11.11	11.18	11.06	11.13
1785	NASDAQ	OXSQ	Mon, Dec 27, 2010	11.01	11.14	11.00	11.12
1784	NASDAQ	OXSQ	Thu, Dec 23, 2010	10.75	11.02	10.75	10.99
1783	NASDAQ	OXSQ	Wed, Dec 22, 2010	10.79	10.96	10.76	10.92
1782	NASDAQ	OXSQ	Tue, Dec 21, 2010	10.81	10.84	10.71	10.74
1781	NASDAQ	OXSQ	Mon, Dec 20, 2010	10.71	10.87	10.65	10.79
1780	NASDAQ	OXSQ	Fri, Dec 17, 2010	10.81	10.84	10.50	10.64
1779	NASDAQ	OXSQ	Thu, Dec 16, 2010	10.77	10.96	10.67	10.78
1778	NASDAQ	OXSQ	Wed, Dec 15, 2010	10.79	10.86	10.50	10.81
1777	NASDAQ	OXSQ	Tue, Dec 14, 2010	10.73	11.01	10.73	10.78
1776	NASDAQ	OXSQ	Mon, Dec 13, 2010	11.00	11.00	10.72	10.73
1775	NASDAQ	OXSQ	Fri, Dec 10, 2010	10.71	10.98	10.69	10.95
1774	NASDAQ	OXSQ	Thu, Dec 9, 2010	10.95	10.95	10.60	10.66
1773	NASDAQ	OXSQ	Wed, Dec 8, 2010	11.01	11.05	10.68	10.92
1772	NASDAQ	OXSQ	Tue, Dec 7, 2010	11.24	11.33	11.03	11.19
1771	NASDAQ	OXSQ	Mon, Dec 6, 2010	10.91	11.30	10.85	11.21
1770	NASDAQ	OXSQ	Fri, Dec 3, 2010	10.75	10.92	10.63	10.90
1769	NASDAQ	OXSQ	Thu, Dec 2, 2010	10.42	10.86	10.40	10.79
1768	NASDAQ	OXSQ	Wed, Dec 1, 2010	10.23	10.47	10.22	10.43
1767	NASDAQ	OXSQ	Tue, Nov 30, 2010	10.75	11.15	10.50	10.54
1766	NASDAQ	OXSQ	Mon, Nov 29, 2010	10.96	11.22	10.81	11.17
1765	NASDAQ	OXSQ	Fri, Nov 26, 2010	10.73	11.02	10.65	10.96
1764	NASDAQ	OXSQ	Wed, Nov 24, 2010	10.76	10.89	10.63	10.76
1763	NASDAQ	OXSQ	Tue, Nov 23, 2010	10.68	10.80	10.52	10.65
1762	NASDAQ	OXSQ	Mon, Nov 22, 2010	10.68	10.99	10.61	10.73
1761	NASDAQ	OXSQ	Fri, Nov 19, 2010	10.52	10.71	10.44	10.70
1760	NASDAQ	OXSQ	Thu, Nov 18, 2010	10.94	10.98	10.61	10.62
1759	NASDAQ	OXSQ	Wed, Nov 17, 2010	10.50	10.87	10.50	10.81
1758	NASDAQ	OXSQ	Tue, Nov 16, 2010	10.80	10.99	10.28	10.46
1757	NASDAQ	OXSQ	Mon, Nov 15, 2010	11.19	11.19	10.86	10.89
1756	NASDAQ	OXSQ	Fri, Nov 12, 2010	11.03	11.31	11.03	11.17
1755	NASDAQ	OXSQ	Thu, Nov 11, 2010	10.90	11.19	10.87	11.14
1754	NASDAQ	OXSQ	Wed, Nov 10, 2010	11.03	11.10	10.18	10.97
1753	NASDAQ	OXSQ	Tue, Nov 9, 2010	11.25	11.62	11.01	11.06
1752	NASDAQ	OXSQ	Mon, Nov 8, 2010	11.23	11.25	11.11	11.17
1751	NASDAQ	OXSQ	Fri, Nov 5, 2010	10.96	11.26	10.96	11.20
1750	NASDAQ	OXSQ	Thu, Nov 4, 2010	10.50	10.93	10.47	10.91
1749	NASDAQ	OXSQ	Wed, Nov 3, 2010	10.36	10.53	10.27	10.40
1748	NASDAQ	OXSQ	Tue, Nov 2, 2010	10.40	10.40	10.23	10.32
1747	NASDAQ	OXSQ	Mon, Nov 1, 2010	10.42	10.49	10.25	10.27
1746	NASDAQ	OXSQ	Fri, Oct 29, 2010	10.38	10.42	10.30	10.34
1745	NASDAQ	OXSQ	Thu, Oct 28, 2010	10.36	10.47	10.30	10.37
1744	NASDAQ	OXSQ	Wed, Oct 27, 2010	10.33	10.37	10.30	10.35
1743	NASDAQ	OXSQ	Tue, Oct 26, 2010	10.41	10.49	10.31	10.35
1742	NASDAQ	OXSQ	Mon, Oct 25, 2010	10.46	10.51	10.35	10.40
1741	NASDAQ	OXSQ	Fri, Oct 22, 2010	10.42	10.54	10.31	10.39
1740	NASDAQ	OXSQ	Thu, Oct 21, 2010	10.49	10.53	10.25	10.39
1739	NASDAQ	OXSQ	Wed, Oct 20, 2010	10.34	10.48	10.31	10.43
1738	NASDAQ	OXSQ	Tue, Oct 19, 2010	10.40	10.59	10.18	10.25
1737	NASDAQ	OXSQ	Mon, Oct 18, 2010	10.28	10.52	10.27	10.52
1736	NASDAQ	OXSQ	Fri, Oct 15, 2010	10.49	10.49	10.25	10.31
1735	NASDAQ	OXSQ	Thu, Oct 14, 2010	10.48	10.54	10.30	10.38
1734	NASDAQ	OXSQ	Wed, Oct 13, 2010	10.27	10.52	10.20	10.50
1733	NASDAQ	OXSQ	Tue, Oct 12, 2010	10.22	10.31	10.12	10.24
1732	NASDAQ	OXSQ	Mon, Oct 11, 2010	10.25	10.30	10.20	10.27
1731	NASDAQ	OXSQ	Fri, Oct 8, 2010	10.32	10.38	10.22	10.28
1730	NASDAQ	OXSQ	Thu, Oct 7, 2010	10.53	10.58	10.23	10.29
1729	NASDAQ	OXSQ	Wed, Oct 6, 2010	10.42	10.50	10.31	10.37
1728	NASDAQ	OXSQ	Tue, Oct 5, 2010	10.02	10.45	10.02	10.40
1727	NASDAQ	OXSQ	Mon, Oct 4, 2010	10.48	10.58	9.90	9.98
1726	NASDAQ	OXSQ	Fri, Oct 1, 2010	10.43	10.52	10.15	10.44
1725	NASDAQ	OXSQ	Thu, Sep 30, 2010	10.50	10.70	10.10	10.35
1724	NASDAQ	OXSQ	Wed, Sep 29, 2010	10.29	10.47	10.27	10.45
1723	NASDAQ	OXSQ	Tue, Sep 28, 2010	10.23	10.37	10.17	10.35
1722	NASDAQ	OXSQ	Mon, Sep 27, 2010	10.17	10.22	10.11	10.18
1721	NASDAQ	OXSQ	Fri, Sep 24, 2010	10.02	10.14	9.98	10.11
1720	NASDAQ	OXSQ	Thu, Sep 23, 2010	9.94	10.15	9.86	9.90
1719	NASDAQ	OXSQ	Wed, Sep 22, 2010	10.13	10.19	9.85	9.89
1718	NASDAQ	OXSQ	Tue, Sep 21, 2010	10.00	10.14	9.86	10.10
1717	NASDAQ	OXSQ	Mon, Sep 20, 2010	9.89	10.00	9.78	10.00
1716	NASDAQ	OXSQ	Fri, Sep 17, 2010	9.69	9.86	9.50	9.84
1715	NASDAQ	OXSQ	Thu, Sep 16, 2010	9.89	9.89	9.51	9.60
1714	NASDAQ	OXSQ	Wed, Sep 15, 2010	9.55	9.87	9.55	9.86
1713	NASDAQ	OXSQ	Tue, Sep 14, 2010	9.62	9.75	9.46	9.61
1712	NASDAQ	OXSQ	Mon, Sep 13, 2010	9.42	9.62	9.40	9.59
1711	NASDAQ	OXSQ	Fri, Sep 10, 2010	9.76	9.77	9.38	9.42
1710	NASDAQ	OXSQ	Thu, Sep 9, 2010	9.71	9.79	9.65	9.69
1709	NASDAQ	OXSQ	Wed, Sep 8, 2010	9.65	9.78	9.51	9.69
1708	NASDAQ	OXSQ	Tue, Sep 7, 2010	9.64	10.19	9.62	9.83
1707	NASDAQ	OXSQ	Fri, Sep 3, 2010	9.60	9.85	9.39	9.59
1706	NASDAQ	OXSQ	Thu, Sep 2, 2010	9.40	9.50	9.35	9.50
1705	NASDAQ	OXSQ	Wed, Sep 1, 2010	9.29	9.37	9.21	9.37
1704	NASDAQ	OXSQ	Tue, Aug 31, 2010	9.04	9.30	9.01	9.15
1703	NASDAQ	OXSQ	Mon, Aug 30, 2010	9.01	9.09	8.95	9.00
1702	NASDAQ	OXSQ	Fri, Aug 27, 2010	8.90	9.04	8.75	8.99
1701	NASDAQ	OXSQ	Thu, Aug 26, 2010	8.98	9.20	8.95	9.01
1700	NASDAQ	OXSQ	Wed, Aug 25, 2010	8.79	8.98	8.60	8.90
1699	NASDAQ	OXSQ	Tue, Aug 24, 2010	8.81	8.95	8.75	8.77
1698	NASDAQ	OXSQ	Mon, Aug 23, 2010	9.27	9.30	8.90	8.90
1697	NASDAQ	OXSQ	Fri, Aug 20, 2010	8.91	9.23	8.80	9.20
1696	NASDAQ	OXSQ	Thu, Aug 19, 2010	9.33	9.41	8.91	8.91
1695	NASDAQ	OXSQ	Wed, Aug 18, 2010	9.36	9.40	9.20	9.33
1694	NASDAQ	OXSQ	Tue, Aug 17, 2010	9.27	9.40	9.25	9.32
1693	NASDAQ	OXSQ	Mon, Aug 16, 2010	8.92	9.25	8.88	9.18
1692	NASDAQ	OXSQ	Fri, Aug 13, 2010	8.83	8.96	8.78	8.91
1691	NASDAQ	OXSQ	Thu, Aug 12, 2010	8.71	8.92	8.70	8.83
1690	NASDAQ	OXSQ	Wed, Aug 11, 2010	9.00	9.10	8.70	8.76
1689	NASDAQ	OXSQ	Tue, Aug 10, 2010	9.15	9.28	9.11	9.14
1688	NASDAQ	OXSQ	Mon, Aug 9, 2010	9.05	9.20	9.05	9.19
1687	NASDAQ	OXSQ	Fri, Aug 6, 2010	8.99	9.06	8.95	9.01
1686	NASDAQ	OXSQ	Thu, Aug 5, 2010	8.95	9.26	8.95	9.06
1685	NASDAQ	OXSQ	Wed, Aug 4, 2010	8.79	8.92	8.65	8.80
1684	NASDAQ	OXSQ	Tue, Aug 3, 2010	8.84	8.92	8.78	8.78
1683	NASDAQ	OXSQ	Mon, Aug 2, 2010	8.82	8.90	8.79	8.88
1682	NASDAQ	OXSQ	Fri, Jul 30, 2010	8.61	8.85	8.61	8.77
1681	NASDAQ	OXSQ	Thu, Jul 29, 2010	8.69	8.84	8.60	8.72
1680	NASDAQ	OXSQ	Wed, Jul 28, 2010	8.64	8.73	8.56	8.60
1679	NASDAQ	OXSQ	Tue, Jul 27, 2010	8.75	8.79	8.58	8.64
1678	NASDAQ	OXSQ	Mon, Jul 26, 2010	8.70	8.75	8.56	8.72
1677	NASDAQ	OXSQ	Fri, Jul 23, 2010	8.57	8.70	8.50	8.68
1676	NASDAQ	OXSQ	Thu, Jul 22, 2010	8.60	8.60	8.51	8.57
1675	NASDAQ	OXSQ	Wed, Jul 21, 2010	8.58	8.62	8.46	8.50
1674	NASDAQ	OXSQ	Tue, Jul 20, 2010	8.39	8.51	8.23	8.50
1673	NASDAQ	OXSQ	Mon, Jul 19, 2010	8.34	8.45	8.31	8.45
1672	NASDAQ	OXSQ	Fri, Jul 16, 2010	8.37	8.40	8.22	8.36
1671	NASDAQ	OXSQ	Thu, Jul 15, 2010	8.37	8.60	8.22	8.39
1670	NASDAQ	OXSQ	Wed, Jul 14, 2010	8.38	8.40	8.21	8.32
1669	NASDAQ	OXSQ	Tue, Jul 13, 2010	8.29	8.49	8.19	8.38
1668	NASDAQ	OXSQ	Mon, Jul 12, 2010	8.34	8.35	8.20	8.22
1667	NASDAQ	OXSQ	Fri, Jul 9, 2010	8.44	8.44	8.18	8.32
1666	NASDAQ	OXSQ	Thu, Jul 8, 2010	8.36	8.49	8.31	8.44
1665	NASDAQ	OXSQ	Wed, Jul 7, 2010	8.20	8.41	8.00	8.34
1664	NASDAQ	OXSQ	Tue, Jul 6, 2010	8.00	8.40	7.91	8.20
1663	NASDAQ	OXSQ	Fri, Jul 2, 2010	8.00	8.03	7.88	7.98
1662	NASDAQ	OXSQ	Thu, Jul 1, 2010	8.30	8.48	7.92	7.99
1661	NASDAQ	OXSQ	Wed, Jun 30, 2010	8.45	8.70	8.29	8.40
1660	NASDAQ	OXSQ	Tue, Jun 29, 2010	8.57	8.60	8.33	8.39
1659	NASDAQ	OXSQ	Mon, Jun 28, 2010	8.43	8.58	8.25	8.57
1658	NASDAQ	OXSQ	Fri, Jun 25, 2010	8.06	8.54	7.97	8.54
1657	NASDAQ	OXSQ	Thu, Jun 24, 2010	7.85	8.08	7.85	7.99
1656	NASDAQ	OXSQ	Wed, Jun 23, 2010	7.98	8.09	7.87	7.88
1655	NASDAQ	OXSQ	Tue, Jun 22, 2010	8.05	8.13	7.94	7.94
1654	NASDAQ	OXSQ	Mon, Jun 21, 2010	8.15	8.15	8.00	8.01
1653	NASDAQ	OXSQ	Fri, Jun 18, 2010	7.95	8.12	7.89	8.06
1652	NASDAQ	OXSQ	Thu, Jun 17, 2010	7.99	7.99	7.85	7.90
1651	NASDAQ	OXSQ	Wed, Jun 16, 2010	7.92	8.01	7.80	7.99
1650	NASDAQ	OXSQ	Tue, Jun 15, 2010	8.00	8.00	7.80	7.99
1649	NASDAQ	OXSQ	Mon, Jun 14, 2010	7.90	8.10	7.90	7.99
1648	NASDAQ	OXSQ	Fri, Jun 11, 2010	7.73	7.90	7.72	7.85
1647	NASDAQ	OXSQ	Thu, Jun 10, 2010	7.71	7.87	7.62	7.83
1646	NASDAQ	OXSQ	Wed, Jun 9, 2010	7.98	8.00	7.58	7.65
1645	NASDAQ	OXSQ	Tue, Jun 8, 2010	7.82	8.00	7.72	7.90
1644	NASDAQ	OXSQ	Mon, Jun 7, 2010	8.12	8.30	8.05	8.06
1643	NASDAQ	OXSQ	Fri, Jun 4, 2010	8.10	8.31	8.03	8.06
1642	NASDAQ	OXSQ	Thu, Jun 3, 2010	8.32	8.33	8.06	8.17
1641	NASDAQ	OXSQ	Wed, Jun 2, 2010	8.09	8.29	8.07	8.27
1640	NASDAQ	OXSQ	Tue, Jun 1, 2010	8.24	8.40	7.98	8.00
1639	NASDAQ	OXSQ	Fri, May 28, 2010	8.27	8.35	8.02	8.23
1638	NASDAQ	OXSQ	Thu, May 27, 2010	8.08	8.35	8.07	8.28
1637	NASDAQ	OXSQ	Wed, May 26, 2010	7.89	8.18	7.85	7.99
1636	NASDAQ	OXSQ	Tue, May 25, 2010	8.03	8.17	7.80	7.81
1635	NASDAQ	OXSQ	Mon, May 24, 2010	7.91	8.21	7.85	8.11
1634	NASDAQ	OXSQ	Fri, May 21, 2010	7.62	8.02	7.60	7.91
1633	NASDAQ	OXSQ	Thu, May 20, 2010	7.97	7.97	7.72	7.73
1632	NASDAQ	OXSQ	Wed, May 19, 2010	8.12	8.22	7.97	8.01
1631	NASDAQ	OXSQ	Tue, May 18, 2010	8.24	8.37	8.08	8.11
1630	NASDAQ	OXSQ	Mon, May 17, 2010	8.13	8.19	7.92	8.10
1629	NASDAQ	OXSQ	Fri, May 14, 2010	8.14	8.14	7.91	8.07
1628	NASDAQ	OXSQ	Thu, May 13, 2010	8.03	8.39	7.98	8.18
1627	NASDAQ	OXSQ	Wed, May 12, 2010	7.89	8.01	7.87	8.01
1626	NASDAQ	OXSQ	Tue, May 11, 2010	7.78	8.02	7.62	7.84
1625	NASDAQ	OXSQ	Mon, May 10, 2010	7.64	7.79	7.64	7.79
1624	NASDAQ	OXSQ	Fri, May 7, 2010	7.44	7.52	7.21	7.41
1623	NASDAQ	OXSQ	Thu, May 6, 2010	7.26	7.80	7.20	7.40
1622	NASDAQ	OXSQ	Wed, May 5, 2010	7.15	7.21	7.03	7.15
1621	NASDAQ	OXSQ	Tue, May 4, 2010	7.22	7.29	7.15	7.25
1620	NASDAQ	OXSQ	Mon, May 3, 2010	7.12	7.30	7.12	7.25
1619	NASDAQ	OXSQ	Fri, Apr 30, 2010	7.25	7.25	7.10	7.12
1618	NASDAQ	OXSQ	Thu, Apr 29, 2010	7.03	7.21	7.03	7.21
1617	NASDAQ	OXSQ	Wed, Apr 28, 2010	7.05	7.06	6.95	6.98
1616	NASDAQ	OXSQ	Tue, Apr 27, 2010	7.05	7.15	7.00	7.00
1615	NASDAQ	OXSQ	Mon, Apr 26, 2010	7.18	7.20	7.10	7.10
1614	NASDAQ	OXSQ	Fri, Apr 23, 2010	7.10	7.18	7.00	7.15
1613	NASDAQ	OXSQ	Thu, Apr 22, 2010	7.05	7.12	6.92	7.05
1612	NASDAQ	OXSQ	Wed, Apr 21, 2010	7.03	7.12	7.00	7.07
1611	NASDAQ	OXSQ	Tue, Apr 20, 2010	6.96	7.03	6.91	7.03
1610	NASDAQ	OXSQ	Mon, Apr 19, 2010	6.88	7.02	6.79	6.91
1609	NASDAQ	OXSQ	Fri, Apr 16, 2010	6.97	7.00	6.85	6.87
1608	NASDAQ	OXSQ	Thu, Apr 15, 2010	6.95	7.01	6.92	6.98
1607	NASDAQ	OXSQ	Wed, Apr 14, 2010	6.96	6.98	6.89	6.98
1606	NASDAQ	OXSQ	Tue, Apr 13, 2010	6.87	6.95	6.75	6.93
1605	NASDAQ	OXSQ	Mon, Apr 12, 2010	6.75	6.92	6.75	6.86
1604	NASDAQ	OXSQ	Fri, Apr 9, 2010	6.77	6.81	6.75	6.78
1603	NASDAQ	OXSQ	Thu, Apr 8, 2010	6.88	6.94	6.72	6.75
1602	NASDAQ	OXSQ	Wed, Apr 7, 2010	6.73	6.93	6.73	6.87
1601	NASDAQ	OXSQ	Tue, Apr 6, 2010	6.76	6.85	6.67	6.75
1600	NASDAQ	OXSQ	Mon, Apr 5, 2010	6.69	6.85	6.68	6.75
1599	NASDAQ	OXSQ	Thu, Apr 1, 2010	6.60	6.70	6.50	6.66
1598	NASDAQ	OXSQ	Wed, Mar 31, 2010	6.71	6.78	6.59	6.59
1597	NASDAQ	OXSQ	Tue, Mar 30, 2010	6.77	6.89	6.53	6.70
1596	NASDAQ	OXSQ	Mon, Mar 29, 2010	6.97	6.97	6.70	6.74
1595	NASDAQ	OXSQ	Fri, Mar 26, 2010	6.95	6.96	6.88	6.91
1594	NASDAQ	OXSQ	Thu, Mar 25, 2010	6.96	7.00	6.89	6.91
1593	NASDAQ	OXSQ	Wed, Mar 24, 2010	6.88	6.96	6.80	6.93
1592	NASDAQ	OXSQ	Tue, Mar 23, 2010	6.83	6.94	6.73	6.94
1591	NASDAQ	OXSQ	Mon, Mar 22, 2010	6.70	6.81	6.55	6.80
1590	NASDAQ	OXSQ	Fri, Mar 19, 2010	6.98	7.00	6.65	6.78
1589	NASDAQ	OXSQ	Thu, Mar 18, 2010	6.92	7.03	6.90	6.95
1588	NASDAQ	OXSQ	Wed, Mar 17, 2010	6.94	7.05	6.85	6.99
1587	NASDAQ	OXSQ	Tue, Mar 16, 2010	6.96	7.05	6.90	6.94
1586	NASDAQ	OXSQ	Mon, Mar 15, 2010	6.96	7.00	6.81	6.96
1585	NASDAQ	OXSQ	Fri, Mar 12, 2010	6.91	6.97	6.86	6.93
1584	NASDAQ	OXSQ	Thu, Mar 11, 2010	6.76	6.93	6.64	6.90
1583	NASDAQ	OXSQ	Wed, Mar 10, 2010	6.60	6.81	6.38	6.57
1582	NASDAQ	OXSQ	Tue, Mar 9, 2010	6.54	6.60	6.50	6.59
1581	NASDAQ	OXSQ	Mon, Mar 8, 2010	6.42	6.80	6.38	6.66
1580	NASDAQ	OXSQ	Fri, Mar 5, 2010	6.22	6.42	6.20	6.42
1579	NASDAQ	OXSQ	Thu, Mar 4, 2010	6.10	6.20	6.05	6.20
1578	NASDAQ	OXSQ	Wed, Mar 3, 2010	6.09	6.13	6.05	6.07
1577	NASDAQ	OXSQ	Tue, Mar 2, 2010	6.07	6.10	6.04	6.10
1576	NASDAQ	OXSQ	Mon, Mar 1, 2010	6.03	6.19	6.03	6.09
1575	NASDAQ	OXSQ	Fri, Feb 26, 2010	6.08	6.08	5.99	6.02
1574	NASDAQ	OXSQ	Thu, Feb 25, 2010	6.08	6.10	6.01	6.04
1573	NASDAQ	OXSQ	Wed, Feb 24, 2010	6.06	6.12	6.06	6.10
1572	NASDAQ	OXSQ	Tue, Feb 23, 2010	6.10	6.18	6.00	6.02
1571	NASDAQ	OXSQ	Mon, Feb 22, 2010	5.99	6.17	5.99	6.11
1570	NASDAQ	OXSQ	Fri, Feb 19, 2010	6.22	6.22	6.03	6.10
1569	NASDAQ	OXSQ	Thu, Feb 18, 2010	6.23	6.30	6.19	6.25
1568	NASDAQ	OXSQ	Wed, Feb 17, 2010	6.17	6.35	6.15	6.25
1567	NASDAQ	OXSQ	Tue, Feb 16, 2010	6.00	6.15	5.98	6.14
1566	NASDAQ	OXSQ	Fri, Feb 12, 2010	5.96	6.03	5.90	5.96
1565	NASDAQ	OXSQ	Thu, Feb 11, 2010	5.89	6.00	5.83	5.99
1564	NASDAQ	OXSQ	Wed, Feb 10, 2010	5.92	5.95	5.83	5.93
1563	NASDAQ	OXSQ	Tue, Feb 9, 2010	5.99	6.04	5.90	5.92
1562	NASDAQ	OXSQ	Mon, Feb 8, 2010	5.98	5.99	5.83	5.94
1561	NASDAQ	OXSQ	Fri, Feb 5, 2010	5.83	6.02	5.83	5.95
1560	NASDAQ	OXSQ	Thu, Feb 4, 2010	5.87	6.00	5.83	5.84
1559	NASDAQ	OXSQ	Wed, Feb 3, 2010	5.88	6.00	5.88	5.93
1558	NASDAQ	OXSQ	Tue, Feb 2, 2010	5.88	5.98	5.88	5.88
1557	NASDAQ	OXSQ	Mon, Feb 1, 2010	5.87	5.95	5.83	5.89
1556	NASDAQ	OXSQ	Fri, Jan 29, 2010	5.91	5.95	5.83	5.87
1555	NASDAQ	OXSQ	Thu, Jan 28, 2010	5.91	5.98	5.83	5.88
1554	NASDAQ	OXSQ	Wed, Jan 27, 2010	5.85	5.98	5.62	5.93
1553	NASDAQ	OXSQ	Tue, Jan 26, 2010	6.04	6.05	5.85	5.85
1552	NASDAQ	OXSQ	Mon, Jan 25, 2010	6.09	6.09	5.65	6.02
1551	NASDAQ	OXSQ	Fri, Jan 22, 2010	6.19	6.22	6.02	6.05
1550	NASDAQ	OXSQ	Thu, Jan 21, 2010	6.32	6.40	6.11	6.18
1549	NASDAQ	OXSQ	Wed, Jan 20, 2010	6.31	6.32	6.10	6.26
1548	NASDAQ	OXSQ	Tue, Jan 19, 2010	6.12	6.35	6.08	6.32
1547	NASDAQ	OXSQ	Fri, Jan 15, 2010	6.28	6.36	6.09	6.13
1546	NASDAQ	OXSQ	Thu, Jan 14, 2010	6.38	6.38	6.23	6.25
1545	NASDAQ	OXSQ	Wed, Jan 13, 2010	6.27	6.38	6.20	6.36
1544	NASDAQ	OXSQ	Tue, Jan 12, 2010	6.31	6.38	6.22	6.24
1543	NASDAQ	OXSQ	Mon, Jan 11, 2010	6.41	6.49	6.25	6.36
1542	NASDAQ	OXSQ	Fri, Jan 8, 2010	6.15	6.39	6.14	6.37
1541	NASDAQ	OXSQ	Thu, Jan 7, 2010	6.10	6.17	6.09	6.13
1540	NASDAQ	OXSQ	Wed, Jan 6, 2010	6.08	6.15	6.07	6.07
1539	NASDAQ	OXSQ	Tue, Jan 5, 2010	6.14	6.15	6.02	6.07
1538	NASDAQ	OXSQ	Mon, Jan 4, 2010	6.06	6.17	6.03	6.14
1537	NASDAQ	OXSQ	Thu, Dec 31, 2009	6.09	6.21	6.02	6.05
1536	NASDAQ	OXSQ	Wed, Dec 30, 2009	6.11	6.19	6.04	6.06
1535	NASDAQ	OXSQ	Tue, Dec 29, 2009	6.06	6.20	6.01	6.11
1534	NASDAQ	OXSQ	Mon, Dec 28, 2009	5.97	6.15	5.95	6.06
1533	NASDAQ	OXSQ	Thu, Dec 24, 2009	5.97	6.04	5.92	5.93
1532	NASDAQ	OXSQ	Wed, Dec 23, 2009	5.91	5.97	5.76	5.95
1531	NASDAQ	OXSQ	Tue, Dec 22, 2009	5.71	5.93	5.54	5.87
1530	NASDAQ	OXSQ	Mon, Dec 21, 2009	5.68	5.72	5.60	5.68
1529	NASDAQ	OXSQ	Fri, Dec 18, 2009	5.67	5.68	5.54	5.63
1528	NASDAQ	OXSQ	Thu, Dec 17, 2009	5.52	5.65	5.51	5.62
1527	NASDAQ	OXSQ	Wed, Dec 16, 2009	5.50	5.65	5.50	5.50
1526	NASDAQ	OXSQ	Tue, Dec 15, 2009	5.67	5.67	5.52	5.52
1525	NASDAQ	OXSQ	Mon, Dec 14, 2009	5.48	5.74	5.48	5.67
1524	NASDAQ	OXSQ	Fri, Dec 11, 2009	5.60	5.60	5.49	5.49
1523	NASDAQ	OXSQ	Thu, Dec 10, 2009	5.62	5.65	5.55	5.55
1522	NASDAQ	OXSQ	Wed, Dec 9, 2009	5.68	5.74	5.54	5.62
1521	NASDAQ	OXSQ	Tue, Dec 8, 2009	5.69	5.81	5.60	5.62
1520	NASDAQ	OXSQ	Mon, Dec 7, 2009	5.81	5.92	5.78	5.89
1519	NASDAQ	OXSQ	Fri, Dec 4, 2009	5.74	5.80	5.70	5.80
1518	NASDAQ	OXSQ	Thu, Dec 3, 2009	5.68	5.75	5.65	5.69
1517	NASDAQ	OXSQ	Wed, Dec 2, 2009	5.71	5.76	5.64	5.64
1516	NASDAQ	OXSQ	Tue, Dec 1, 2009	5.66	5.70	5.61	5.67
1515	NASDAQ	OXSQ	Mon, Nov 30, 2009	5.59	5.61	5.55	5.60
1514	NASDAQ	OXSQ	Fri, Nov 27, 2009	5.59	5.70	5.59	5.61
1513	NASDAQ	OXSQ	Wed, Nov 25, 2009	5.73	5.77	5.65	5.65
1512	NASDAQ	OXSQ	Tue, Nov 24, 2009	5.61	5.72	5.55	5.72
1511	NASDAQ	OXSQ	Mon, Nov 23, 2009	5.66	5.68	5.60	5.61
1510	NASDAQ	OXSQ	Fri, Nov 20, 2009	5.51	5.62	5.51	5.56
1509	NASDAQ	OXSQ	Thu, Nov 19, 2009	5.53	5.66	5.48	5.55
1508	NASDAQ	OXSQ	Wed, Nov 18, 2009	5.54	5.62	5.42	5.59
1507	NASDAQ	OXSQ	Tue, Nov 17, 2009	5.55	5.60	5.50	5.57
1506	NASDAQ	OXSQ	Mon, Nov 16, 2009	5.55	5.61	5.45	5.57
1505	NASDAQ	OXSQ	Fri, Nov 13, 2009	5.40	5.57	5.27	5.51
1504	NASDAQ	OXSQ	Thu, Nov 12, 2009	5.63	5.67	5.34	5.42
1503	NASDAQ	OXSQ	Wed, Nov 11, 2009	5.56	5.67	5.52	5.62
1502	NASDAQ	OXSQ	Tue, Nov 10, 2009	5.55	5.71	5.50	5.50
1501	NASDAQ	OXSQ	Mon, Nov 9, 2009	5.44	5.61	5.36	5.53
1500	NASDAQ	OXSQ	Fri, Nov 6, 2009	5.09	5.41	5.05	5.40
1499	NASDAQ	OXSQ	Thu, Nov 5, 2009	5.10	5.18	5.08	5.13
1498	NASDAQ	OXSQ	Wed, Nov 4, 2009	4.87	4.96	4.84	4.89
1497	NASDAQ	OXSQ	Tue, Nov 3, 2009	4.88	4.93	4.84	4.85
1496	NASDAQ	OXSQ	Mon, Nov 2, 2009	4.91	4.98	4.83	4.92
1495	NASDAQ	OXSQ	Fri, Oct 30, 2009	4.93	5.01	4.89	4.92
1494	NASDAQ	OXSQ	Thu, Oct 29, 2009	4.90	5.02	4.90	4.97
1493	NASDAQ	OXSQ	Wed, Oct 28, 2009	4.90	5.08	4.85	4.87
1492	NASDAQ	OXSQ	Tue, Oct 27, 2009	4.97	5.02	4.90	4.92
1491	NASDAQ	OXSQ	Mon, Oct 26, 2009	4.97	5.03	4.95	4.95
1490	NASDAQ	OXSQ	Fri, Oct 23, 2009	4.99	5.05	4.96	4.96
1489	NASDAQ	OXSQ	Thu, Oct 22, 2009	4.96	5.04	4.95	5.00
1488	NASDAQ	OXSQ	Wed, Oct 21, 2009	5.00	5.10	4.96	4.98
1487	NASDAQ	OXSQ	Tue, Oct 20, 2009	5.06	5.08	5.00	5.00
1486	NASDAQ	OXSQ	Mon, Oct 19, 2009	5.11	5.12	5.04	5.08
1485	NASDAQ	OXSQ	Fri, Oct 16, 2009	5.09	5.12	5.03	5.08
1484	NASDAQ	OXSQ	Thu, Oct 15, 2009	5.06	5.10	5.02	5.10
1483	NASDAQ	OXSQ	Wed, Oct 14, 2009	5.00	5.11	5.00	5.10
1482	NASDAQ	OXSQ	Tue, Oct 13, 2009	5.10	5.14	4.95	4.97
1481	NASDAQ	OXSQ	Mon, Oct 12, 2009	5.08	5.12	5.06	5.07
1480	NASDAQ	OXSQ	Fri, Oct 9, 2009	5.10	5.14	5.05	5.10
1479	NASDAQ	OXSQ	Thu, Oct 8, 2009	5.14	5.20	5.07	5.12
1478	NASDAQ	OXSQ	Wed, Oct 7, 2009	5.09	5.15	5.04	5.11
1477	NASDAQ	OXSQ	Tue, Oct 6, 2009	5.09	5.12	5.03	5.12
1476	NASDAQ	OXSQ	Mon, Oct 5, 2009	5.04	5.11	4.96	5.04
1475	NASDAQ	OXSQ	Fri, Oct 2, 2009	4.97	5.10	4.92	5.05
1474	NASDAQ	OXSQ	Thu, Oct 1, 2009	5.01	5.12	4.96	4.97
1473	NASDAQ	OXSQ	Wed, Sep 30, 2009	5.01	5.11	4.93	5.04
1472	NASDAQ	OXSQ	Tue, Sep 29, 2009	5.08	5.12	4.95	4.95
1471	NASDAQ	OXSQ	Mon, Sep 28, 2009	5.01	5.12	5.01	5.04
1470	NASDAQ	OXSQ	Fri, Sep 25, 2009	5.06	5.14	4.99	5.02
1469	NASDAQ	OXSQ	Thu, Sep 24, 2009	5.17	5.17	5.00	5.06
1468	NASDAQ	OXSQ	Wed, Sep 23, 2009	5.10	5.14	5.05	5.06
1467	NASDAQ	OXSQ	Tue, Sep 22, 2009	5.18	5.18	5.08	5.10
1466	NASDAQ	OXSQ	Mon, Sep 21, 2009	5.09	5.24	5.09	5.18
1465	NASDAQ	OXSQ	Fri, Sep 18, 2009	5.11	5.14	5.09	5.12
1464	NASDAQ	OXSQ	Thu, Sep 17, 2009	5.12	5.14	5.05	5.11
1463	NASDAQ	OXSQ	Wed, Sep 16, 2009	5.08	5.15	5.00	5.11
1462	NASDAQ	OXSQ	Tue, Sep 15, 2009	5.06	5.10	4.99	5.08
1461	NASDAQ	OXSQ	Mon, Sep 14, 2009	5.00	5.17	4.95	5.08
1460	NASDAQ	OXSQ	Fri, Sep 11, 2009	5.00	5.01	4.92	5.01
1459	NASDAQ	OXSQ	Thu, Sep 10, 2009	5.05	5.08	4.93	5.00
1458	NASDAQ	OXSQ	Wed, Sep 9, 2009	5.14	5.14	5.06	5.09
1457	NASDAQ	OXSQ	Tue, Sep 8, 2009	5.06	5.17	5.06	5.14
1456	NASDAQ	OXSQ	Fri, Sep 4, 2009	5.06	5.51	5.06	5.21
1455	NASDAQ	OXSQ	Thu, Sep 3, 2009	5.03	5.13	5.00	5.01
1454	NASDAQ	OXSQ	Wed, Sep 2, 2009	4.99	5.21	4.99	5.00
1453	NASDAQ	OXSQ	Tue, Sep 1, 2009	5.10	5.19	5.02	5.02
1452	NASDAQ	OXSQ	Mon, Aug 31, 2009	5.12	5.21	5.06	5.11
1451	NASDAQ	OXSQ	Fri, Aug 28, 2009	5.19	5.19	5.12	5.14
1450	NASDAQ	OXSQ	Thu, Aug 27, 2009	5.15	5.18	5.03	5.18
1449	NASDAQ	OXSQ	Wed, Aug 26, 2009	5.23	5.23	4.90	5.18
1448	NASDAQ	OXSQ	Tue, Aug 25, 2009	5.15	5.25	5.13	5.22
1447	NASDAQ	OXSQ	Mon, Aug 24, 2009	5.25	5.28	5.16	5.18
1446	NASDAQ	OXSQ	Fri, Aug 21, 2009	5.23	5.30	5.13	5.26
1445	NASDAQ	OXSQ	Thu, Aug 20, 2009	5.05	5.21	5.05	5.18
1444	NASDAQ	OXSQ	Wed, Aug 19, 2009	5.18	5.21	5.02	5.04
1443	NASDAQ	OXSQ	Tue, Aug 18, 2009	5.00	5.28	4.96	5.24
1442	NASDAQ	OXSQ	Mon, Aug 17, 2009	5.08	5.10	5.00	5.02
1441	NASDAQ	OXSQ	Fri, Aug 14, 2009	5.12	5.26	5.10	5.16
1440	NASDAQ	OXSQ	Thu, Aug 13, 2009	5.23	5.25	5.08	5.14
1439	NASDAQ	OXSQ	Wed, Aug 12, 2009	5.10	5.23	5.06	5.17
1438	NASDAQ	OXSQ	Tue, Aug 11, 2009	5.21	5.25	5.06	5.11
1437	NASDAQ	OXSQ	Mon, Aug 10, 2009	5.20	5.29	5.13	5.26
1436	NASDAQ	OXSQ	Fri, Aug 7, 2009	5.24	5.30	5.08	5.20
1435	NASDAQ	OXSQ	Thu, Aug 6, 2009	4.79	5.47	4.79	5.17
1434	NASDAQ	OXSQ	Wed, Aug 5, 2009	4.80	4.90	4.67	4.77
1433	NASDAQ	OXSQ	Tue, Aug 4, 2009	4.78	4.87	4.75	4.80
1432	NASDAQ	OXSQ	Mon, Aug 3, 2009	4.77	4.90	4.71	4.82
1431	NASDAQ	OXSQ	Fri, Jul 31, 2009	4.76	4.85	4.69	4.79
1430	NASDAQ	OXSQ	Thu, Jul 30, 2009	4.60	4.81	4.59	4.76
1429	NASDAQ	OXSQ	Wed, Jul 29, 2009	4.77	4.78	4.50	4.62
1428	NASDAQ	OXSQ	Tue, Jul 28, 2009	4.59	4.78	4.51	4.78
1427	NASDAQ	OXSQ	Mon, Jul 27, 2009	4.47	4.60	4.45	4.60
1426	NASDAQ	OXSQ	Fri, Jul 24, 2009	4.49	4.54	4.35	4.50
1425	NASDAQ	OXSQ	Thu, Jul 23, 2009	4.48	4.52	4.33	4.52
1424	NASDAQ	OXSQ	Wed, Jul 22, 2009	4.45	4.50	4.35	4.50
1423	NASDAQ	OXSQ	Tue, Jul 21, 2009	4.50	4.50	4.41	4.45
1422	NASDAQ	OXSQ	Mon, Jul 20, 2009	4.38	4.49	4.32	4.49
1421	NASDAQ	OXSQ	Fri, Jul 17, 2009	4.41	4.50	4.34	4.35
1420	NASDAQ	OXSQ	Thu, Jul 16, 2009	4.40	4.46	4.35	4.40
1419	NASDAQ	OXSQ	Wed, Jul 15, 2009	4.40	4.40	4.27	4.40
1418	NASDAQ	OXSQ	Tue, Jul 14, 2009	4.39	4.40	4.32	4.35
1417	NASDAQ	OXSQ	Mon, Jul 13, 2009	4.38	4.40	4.34	4.40
1416	NASDAQ	OXSQ	Fri, Jul 10, 2009	4.35	4.40	4.32	4.40
1415	NASDAQ	OXSQ	Thu, Jul 9, 2009	4.40	4.40	4.35	4.37
1414	NASDAQ	OXSQ	Wed, Jul 8, 2009	4.38	4.45	4.30	4.34
1413	NASDAQ	OXSQ	Tue, Jul 7, 2009	4.40	4.40	4.34	4.37
1412	NASDAQ	OXSQ	Mon, Jul 6, 2009	4.40	4.41	4.35	4.39
1411	NASDAQ	OXSQ	Thu, Jul 2, 2009	4.37	4.40	4.31	4.39
1410	NASDAQ	OXSQ	Wed, Jul 1, 2009	4.42	4.53	4.32	4.40
1409	NASDAQ	OXSQ	Tue, Jun 30, 2009	4.42	4.51	4.38	4.41
1408	NASDAQ	OXSQ	Mon, Jun 29, 2009	4.60	4.60	4.18	4.34
1407	NASDAQ	OXSQ	Fri, Jun 26, 2009	4.37	4.67	4.24	4.58
1406	NASDAQ	OXSQ	Thu, Jun 25, 2009	4.33	4.42	4.13	4.41
1405	NASDAQ	OXSQ	Wed, Jun 24, 2009	4.25	4.40	4.00	4.30
1404	NASDAQ	OXSQ	Tue, Jun 23, 2009	4.16	4.25	4.03	4.18
1403	NASDAQ	OXSQ	Mon, Jun 22, 2009	4.34	4.40	4.12	4.19
1402	NASDAQ	OXSQ	Fri, Jun 19, 2009	4.22	4.40	4.10	4.40
1401	NASDAQ	OXSQ	Thu, Jun 18, 2009	4.38	4.38	4.10	4.15
1400	NASDAQ	OXSQ	Wed, Jun 17, 2009	4.42	4.44	4.27	4.44
1399	NASDAQ	OXSQ	Tue, Jun 16, 2009	4.34	4.44	4.22	4.39
1398	NASDAQ	OXSQ	Mon, Jun 15, 2009	4.22	4.40	4.15	4.37
1397	NASDAQ	OXSQ	Fri, Jun 12, 2009	4.32	4.32	4.16	4.27
1396	NASDAQ	OXSQ	Thu, Jun 11, 2009	4.24	4.35	4.20	4.33
1395	NASDAQ	OXSQ	Wed, Jun 10, 2009	4.25	4.33	4.16	4.31
1394	NASDAQ	OXSQ	Tue, Jun 9, 2009	4.28	4.34	4.25	4.29
1393	NASDAQ	OXSQ	Mon, Jun 8, 2009	4.15	4.34	4.14	4.25
1392	NASDAQ	OXSQ	Fri, Jun 5, 2009	4.42	4.48	4.26	4.31
1391	NASDAQ	OXSQ	Thu, Jun 4, 2009	4.31	4.45	4.25	4.39
1390	NASDAQ	OXSQ	Wed, Jun 3, 2009	4.46	4.46	4.28	4.34
1389	NASDAQ	OXSQ	Tue, Jun 2, 2009	4.50	4.59	4.35	4.40
1388	NASDAQ	OXSQ	Mon, Jun 1, 2009	4.30	4.50	4.19	4.43
1387	NASDAQ	OXSQ	Fri, May 29, 2009	4.04	4.38	4.01	4.38
1386	NASDAQ	OXSQ	Thu, May 28, 2009	4.10	4.10	3.97	3.99
1385	NASDAQ	OXSQ	Wed, May 27, 2009	3.94	4.07	3.94	4.02
1384	NASDAQ	OXSQ	Tue, May 26, 2009	4.00	4.05	4.00	4.01
1383	NASDAQ	OXSQ	Fri, May 22, 2009	4.05	4.05	3.52	4.04
1382	NASDAQ	OXSQ	Thu, May 21, 2009	3.95	4.06	3.91	4.05
1381	NASDAQ	OXSQ	Wed, May 20, 2009	3.98	4.08	3.98	4.00
1380	NASDAQ	OXSQ	Tue, May 19, 2009	4.08	4.08	3.95	4.01
1379	NASDAQ	OXSQ	Mon, May 18, 2009	3.92	4.03	3.86	4.03
1378	NASDAQ	OXSQ	Fri, May 15, 2009	3.99	4.01	3.84	3.85
1377	NASDAQ	OXSQ	Thu, May 14, 2009	3.83	3.94	3.83	3.92
1376	NASDAQ	OXSQ	Wed, May 13, 2009	4.00	4.06	3.90	3.97
1375	NASDAQ	OXSQ	Tue, May 12, 2009	4.08	4.08	4.00	4.04
1374	NASDAQ	OXSQ	Mon, May 11, 2009	4.10	4.10	4.00	4.09
1373	NASDAQ	OXSQ	Fri, May 8, 2009	4.05	4.10	3.98	4.10
1372	NASDAQ	OXSQ	Thu, May 7, 2009	3.84	4.03	3.75	3.95
1371	NASDAQ	OXSQ	Wed, May 6, 2009	4.02	4.06	4.00	4.04
1370	NASDAQ	OXSQ	Tue, May 5, 2009	4.01	4.05	3.99	4.00
1369	NASDAQ	OXSQ	Mon, May 4, 2009	4.10	4.10	3.98	3.98
1368	NASDAQ	OXSQ	Fri, May 1, 2009	4.06	4.08	3.92	4.04
1367	NASDAQ	OXSQ	Thu, Apr 30, 2009	3.99	4.05	3.86	3.98
1366	NASDAQ	OXSQ	Wed, Apr 29, 2009	4.04	4.14	3.60	3.93
1365	NASDAQ	OXSQ	Tue, Apr 28, 2009	3.70	4.15	3.69	4.08
1364	NASDAQ	OXSQ	Mon, Apr 27, 2009	3.73	3.76	3.69	3.69
1363	NASDAQ	OXSQ	Fri, Apr 24, 2009	3.69	3.80	3.69	3.80
1362	NASDAQ	OXSQ	Thu, Apr 23, 2009	3.62	3.71	3.62	3.71
1361	NASDAQ	OXSQ	Wed, Apr 22, 2009	3.75	3.75	3.65	3.66
1360	NASDAQ	OXSQ	Tue, Apr 21, 2009	3.70	3.73	3.61	3.69
1359	NASDAQ	OXSQ	Mon, Apr 20, 2009	3.90	3.90	3.64	3.68
1358	NASDAQ	OXSQ	Fri, Apr 17, 2009	3.75	3.91	3.65	3.91
1357	NASDAQ	OXSQ	Thu, Apr 16, 2009	3.65	3.83	3.65	3.72
1356	NASDAQ	OXSQ	Wed, Apr 15, 2009	3.65	3.69	3.65	3.65
1355	NASDAQ	OXSQ	Tue, Apr 14, 2009	3.84	3.84	3.65	3.72
1354	NASDAQ	OXSQ	Mon, Apr 13, 2009	3.69	3.85	3.68	3.78
1353	NASDAQ	OXSQ	Thu, Apr 9, 2009	3.77	3.88	3.70	3.81
1352	NASDAQ	OXSQ	Wed, Apr 8, 2009	3.63	3.82	3.46	3.73
1351	NASDAQ	OXSQ	Tue, Apr 7, 2009	3.50	3.74	3.50	3.65
1350	NASDAQ	OXSQ	Mon, Apr 6, 2009	3.59	3.64	3.50	3.60
1349	NASDAQ	OXSQ	Fri, Apr 3, 2009	3.55	3.55	3.43	3.54
1348	NASDAQ	OXSQ	Thu, Apr 2, 2009	3.53	3.65	3.50	3.58
1347	NASDAQ	OXSQ	Wed, Apr 1, 2009	3.34	3.62	3.30	3.58
1346	NASDAQ	OXSQ	Tue, Mar 31, 2009	3.42	3.51	3.34	3.51
1345	NASDAQ	OXSQ	Mon, Mar 30, 2009	3.47	3.50	3.30	3.33
1344	NASDAQ	OXSQ	Fri, Mar 27, 2009	3.17	3.49	3.11	3.38
1343	NASDAQ	OXSQ	Thu, Mar 26, 2009	3.38	3.63	3.15	3.32
1342	NASDAQ	OXSQ	Wed, Mar 25, 2009	3.15	3.34	3.10	3.25
1341	NASDAQ	OXSQ	Tue, Mar 24, 2009	3.07	3.23	3.07	3.21
1340	NASDAQ	OXSQ	Mon, Mar 23, 2009	3.39	3.39	3.20	3.23
1339	NASDAQ	OXSQ	Fri, Mar 20, 2009	3.04	3.32	3.00	3.32
1338	NASDAQ	OXSQ	Thu, Mar 19, 2009	3.32	3.44	3.01	3.13
1337	NASDAQ	OXSQ	Wed, Mar 18, 2009	3.05	3.53	2.90	3.24
1336	NASDAQ	OXSQ	Tue, Mar 17, 2009	2.97	3.09	2.93	3.00
1335	NASDAQ	OXSQ	Mon, Mar 16, 2009	3.35	3.35	2.98	3.04
1334	NASDAQ	OXSQ	Fri, Mar 13, 2009	3.08	3.63	3.07	3.32
1333	NASDAQ	OXSQ	Thu, Mar 12, 2009	3.12	3.45	3.08	3.45
1332	NASDAQ	OXSQ	Wed, Mar 11, 2009	3.19	3.22	3.03	3.06
1331	NASDAQ	OXSQ	Tue, Mar 10, 2009	2.73	3.10	2.73	3.10
1330	NASDAQ	OXSQ	Mon, Mar 9, 2009	2.77	2.84	2.70	2.70
1329	NASDAQ	OXSQ	Fri, Mar 6, 2009	2.84	2.88	2.74	2.87
1328	NASDAQ	OXSQ	Thu, Mar 5, 2009	2.95	3.00	2.80	2.89
1327	NASDAQ	OXSQ	Wed, Mar 4, 2009	2.95	3.25	2.88	2.95
1326	NASDAQ	OXSQ	Tue, Mar 3, 2009	2.95	3.15	2.91	2.91
1325	NASDAQ	OXSQ	Mon, Mar 2, 2009	3.09	3.15	2.96	2.97
1324	NASDAQ	OXSQ	Fri, Feb 27, 2009	3.16	3.16	3.00	3.04
1323	NASDAQ	OXSQ	Thu, Feb 26, 2009	3.24	3.35	3.17	3.20
1322	NASDAQ	OXSQ	Wed, Feb 25, 2009	3.24	3.38	3.11	3.28
1321	NASDAQ	OXSQ	Tue, Feb 24, 2009	3.18	3.31	3.18	3.20
1320	NASDAQ	OXSQ	Mon, Feb 23, 2009	3.47	3.50	3.21	3.22
1319	NASDAQ	OXSQ	Fri, Feb 20, 2009	3.29	3.75	3.15	3.53
1318	NASDAQ	OXSQ	Thu, Feb 19, 2009	3.54	3.61	3.28	3.40
1317	NASDAQ	OXSQ	Wed, Feb 18, 2009	3.51	3.66	3.40	3.57
1316	NASDAQ	OXSQ	Tue, Feb 17, 2009	3.61	3.90	3.36	3.38
1315	NASDAQ	OXSQ	Fri, Feb 13, 2009	3.86	3.92	3.61	3.84
1314	NASDAQ	OXSQ	Thu, Feb 12, 2009	3.98	3.98	3.47	3.86
1313	NASDAQ	OXSQ	Wed, Feb 11, 2009	3.85	4.00	3.76	3.98
1312	NASDAQ	OXSQ	Tue, Feb 10, 2009	3.91	4.00	3.52	3.78
1311	NASDAQ	OXSQ	Mon, Feb 9, 2009	3.71	3.99	3.71	3.86
1310	NASDAQ	OXSQ	Fri, Feb 6, 2009	3.34	3.78	3.34	3.77
1309	NASDAQ	OXSQ	Thu, Feb 5, 2009	3.38	3.50	3.28	3.40
1308	NASDAQ	OXSQ	Wed, Feb 4, 2009	3.58	3.66	3.35	3.40
1307	NASDAQ	OXSQ	Tue, Feb 3, 2009	3.54	3.64	3.42	3.54
1306	NASDAQ	OXSQ	Mon, Feb 2, 2009	3.56	3.75	3.32	3.58
1305	NASDAQ	OXSQ	Fri, Jan 30, 2009	3.60	3.81	3.40	3.65
1304	NASDAQ	OXSQ	Thu, Jan 29, 2009	3.59	3.71	3.40	3.62
1303	NASDAQ	OXSQ	Wed, Jan 28, 2009	3.33	3.74	3.32	3.55
1302	NASDAQ	OXSQ	Tue, Jan 27, 2009	3.42	3.49	3.34	3.37
1301	NASDAQ	OXSQ	Mon, Jan 26, 2009	3.66	3.66	3.32	3.38
1300	NASDAQ	OXSQ	Fri, Jan 23, 2009	3.70	3.75	3.49	3.54
1299	NASDAQ	OXSQ	Thu, Jan 22, 2009	3.98	3.98	3.70	3.77
1298	NASDAQ	OXSQ	Wed, Jan 21, 2009	3.70	3.98	3.58	3.75
1297	NASDAQ	OXSQ	Tue, Jan 20, 2009	3.93	4.04	3.70	3.76
1296	NASDAQ	OXSQ	Fri, Jan 16, 2009	3.87	3.96	3.73	3.81
1295	NASDAQ	OXSQ	Thu, Jan 15, 2009	3.99	4.10	3.81	3.90
1294	NASDAQ	OXSQ	Wed, Jan 14, 2009	4.10	4.19	3.95	3.95
1293	NASDAQ	OXSQ	Tue, Jan 13, 2009	4.01	4.37	4.01	4.26
1292	NASDAQ	OXSQ	Mon, Jan 12, 2009	4.28	4.28	4.01	4.01
1291	NASDAQ	OXSQ	Fri, Jan 9, 2009	4.46	4.50	4.25	4.31
1290	NASDAQ	OXSQ	Thu, Jan 8, 2009	4.21	4.45	4.10	4.38
1289	NASDAQ	OXSQ	Wed, Jan 7, 2009	4.34	4.49	4.19	4.30
1288	NASDAQ	OXSQ	Tue, Jan 6, 2009	4.40	4.45	4.22	4.34
1287	NASDAQ	OXSQ	Mon, Jan 5, 2009	4.20	4.40	4.02	4.37
1286	NASDAQ	OXSQ	Fri, Jan 2, 2009	3.86	4.25	3.85	4.21
1285	NASDAQ	OXSQ	Wed, Dec 31, 2008	3.41	3.80	3.36	3.80
1284	NASDAQ	OXSQ	Tue, Dec 30, 2008	3.16	3.44	3.11	3.36
1283	NASDAQ	OXSQ	Mon, Dec 29, 2008	3.27	3.41	3.10	3.12
1282	NASDAQ	OXSQ	Fri, Dec 26, 2008	3.40	3.45	3.21	3.33
1281	NASDAQ	OXSQ	Wed, Dec 24, 2008	3.22	3.29	3.16	3.27
1280	NASDAQ	OXSQ	Tue, Dec 23, 2008	3.31	3.45	3.12	3.26
1279	NASDAQ	OXSQ	Mon, Dec 22, 2008	3.20	3.50	3.12	3.35
1278	NASDAQ	OXSQ	Fri, Dec 19, 2008	3.10	3.50	2.95	3.09
1277	NASDAQ	OXSQ	Thu, Dec 18, 2008	3.05	3.15	2.92	3.15
1276	NASDAQ	OXSQ	Wed, Dec 17, 2008	2.55	3.06	2.55	3.06
1275	NASDAQ	OXSQ	Tue, Dec 16, 2008	2.87	3.16	2.84	3.00
1274	NASDAQ	OXSQ	Mon, Dec 15, 2008	2.99	3.15	2.80	2.89
1273	NASDAQ	OXSQ	Fri, Dec 12, 2008	2.95	3.19	2.89	2.93
1272	NASDAQ	OXSQ	Thu, Dec 11, 2008	3.12	3.22	2.99	2.99
1271	NASDAQ	OXSQ	Wed, Dec 10, 2008	3.44	3.44	3.08	3.10
1270	NASDAQ	OXSQ	Tue, Dec 9, 2008	3.30	3.40	3.20	3.40
1269	NASDAQ	OXSQ	Mon, Dec 8, 2008	3.40	3.43	3.10	3.41
1268	NASDAQ	OXSQ	Fri, Dec 5, 2008	3.17	3.41	3.05	3.41
1267	NASDAQ	OXSQ	Thu, Dec 4, 2008	3.19	3.41	3.12	3.21
1266	NASDAQ	OXSQ	Wed, Dec 3, 2008	3.10	3.30	3.08	3.22
1265	NASDAQ	OXSQ	Tue, Dec 2, 2008	3.13	3.39	3.08	3.27
1264	NASDAQ	OXSQ	Mon, Dec 1, 2008	3.15	3.45	3.15	3.15
1263	NASDAQ	OXSQ	Fri, Nov 28, 2008	3.30	3.45	3.00	3.45
1262	NASDAQ	OXSQ	Wed, Nov 26, 2008	3.05	3.25	2.84	3.25
1261	NASDAQ	OXSQ	Tue, Nov 25, 2008	3.11	3.20	2.97	3.06
1260	NASDAQ	OXSQ	Mon, Nov 24, 2008	3.03	3.22	3.00	3.15
1259	NASDAQ	OXSQ	Fri, Nov 21, 2008	3.05	3.10	2.86	3.10
1258	NASDAQ	OXSQ	Thu, Nov 20, 2008	3.01	3.19	2.86	3.08
1257	NASDAQ	OXSQ	Wed, Nov 19, 2008	3.30	3.30	3.00	3.17
1256	NASDAQ	OXSQ	Tue, Nov 18, 2008	3.21	3.46	3.20	3.31
1255	NASDAQ	OXSQ	Mon, Nov 17, 2008	3.17	3.40	3.14	3.28
1254	NASDAQ	OXSQ	Fri, Nov 14, 2008	3.00	3.26	3.00	3.17
1253	NASDAQ	OXSQ	Thu, Nov 13, 2008	2.94	3.33	2.84	3.11
1252	NASDAQ	OXSQ	Wed, Nov 12, 2008	3.08	3.12	2.85	2.99
1251	NASDAQ	OXSQ	Tue, Nov 11, 2008	3.13	3.21	3.00	3.06
1250	NASDAQ	OXSQ	Mon, Nov 10, 2008	3.58	3.60	3.20	3.24
1249	NASDAQ	OXSQ	Fri, Nov 7, 2008	3.56	3.60	3.39	3.40
1248	NASDAQ	OXSQ	Thu, Nov 6, 2008	3.60	3.60	3.30	3.39
1247	NASDAQ	OXSQ	Wed, Nov 5, 2008	3.48	3.64	3.35	3.38
1246	NASDAQ	OXSQ	Tue, Nov 4, 2008	3.55	3.78	3.18	3.59
1245	NASDAQ	OXSQ	Mon, Nov 3, 2008	3.41	3.65	3.18	3.65
1244	NASDAQ	OXSQ	Fri, Oct 31, 2008	3.52	3.64	3.30	3.50
1243	NASDAQ	OXSQ	Thu, Oct 30, 2008	3.60	3.65	3.50	3.58
1242	NASDAQ	OXSQ	Wed, Oct 29, 2008	3.60	3.60	3.42	3.58
1241	NASDAQ	OXSQ	Tue, Oct 28, 2008	3.75	3.83	3.58	3.65
1240	NASDAQ	OXSQ	Mon, Oct 27, 2008	3.27	3.67	3.27	3.51
1239	NASDAQ	OXSQ	Fri, Oct 24, 2008	2.80	3.51	2.80	3.44
1238	NASDAQ	OXSQ	Thu, Oct 23, 2008	3.35	3.38	3.15	3.20
1237	NASDAQ	OXSQ	Wed, Oct 22, 2008	3.54	3.59	3.38	3.42
1236	NASDAQ	OXSQ	Tue, Oct 21, 2008	3.56	3.80	3.44	3.47
1235	NASDAQ	OXSQ	Mon, Oct 20, 2008	3.74	3.83	3.51	3.66
1234	NASDAQ	OXSQ	Fri, Oct 17, 2008	3.70	3.98	3.56	3.76
1233	NASDAQ	OXSQ	Thu, Oct 16, 2008	3.35	3.94	3.33	3.74
1232	NASDAQ	OXSQ	Wed, Oct 15, 2008	3.80	3.80	3.32	3.32
1231	NASDAQ	OXSQ	Tue, Oct 14, 2008	4.18	4.42	3.53	3.85
1230	NASDAQ	OXSQ	Mon, Oct 13, 2008	3.19	4.00	3.19	3.77
1229	NASDAQ	OXSQ	Fri, Oct 10, 2008	2.78	3.39	2.21	3.01
1228	NASDAQ	OXSQ	Thu, Oct 9, 2008	3.26	3.31	2.95	3.20
1227	NASDAQ	OXSQ	Wed, Oct 8, 2008	3.22	3.29	3.00	3.05
1226	NASDAQ	OXSQ	Tue, Oct 7, 2008	3.65	3.77	3.38	3.41
1225	NASDAQ	OXSQ	Mon, Oct 6, 2008	4.16	4.38	3.50	3.70
1224	NASDAQ	OXSQ	Fri, Oct 3, 2008	4.11	4.99	4.11	4.48
1223	NASDAQ	OXSQ	Thu, Oct 2, 2008	4.85	4.85	4.55	4.70
1222	NASDAQ	OXSQ	Wed, Oct 1, 2008	5.10	5.10	4.77	4.77
1221	NASDAQ	OXSQ	Tue, Sep 30, 2008	5.41	5.47	4.78	5.14
1220	NASDAQ	OXSQ	Mon, Sep 29, 2008	4.90	5.99	4.51	5.50
1219	NASDAQ	OXSQ	Fri, Sep 26, 2008	5.00	5.13	4.91	4.99
1218	NASDAQ	OXSQ	Thu, Sep 25, 2008	5.13	5.13	4.90	5.01
1217	NASDAQ	OXSQ	Wed, Sep 24, 2008	5.00	5.02	4.80	5.01
1216	NASDAQ	OXSQ	Tue, Sep 23, 2008	5.20	5.62	4.91	5.00
1215	NASDAQ	OXSQ	Mon, Sep 22, 2008	5.24	5.44	4.83	5.30
1214	NASDAQ	OXSQ	Fri, Sep 19, 2008	5.99	5.99	5.04	5.33
1213	NASDAQ	OXSQ	Thu, Sep 18, 2008	4.65	5.06	4.54	5.06
1212	NASDAQ	OXSQ	Wed, Sep 17, 2008	5.01	5.04	4.51	4.65
1211	NASDAQ	OXSQ	Tue, Sep 16, 2008	5.16	5.26	5.00	5.04
1210	NASDAQ	OXSQ	Mon, Sep 15, 2008	5.17	5.44	5.07	5.19
1209	NASDAQ	OXSQ	Fri, Sep 12, 2008	5.96	6.01	5.77	5.79
1208	NASDAQ	OXSQ	Thu, Sep 11, 2008	5.98	6.12	5.85	6.11
1207	NASDAQ	OXSQ	Wed, Sep 10, 2008	6.01	6.09	5.95	6.06
1206	NASDAQ	OXSQ	Tue, Sep 9, 2008	6.01	6.13	5.97	6.01
1205	NASDAQ	OXSQ	Mon, Sep 8, 2008	6.16	6.18	5.94	6.08
1204	NASDAQ	OXSQ	Fri, Sep 5, 2008	6.11	6.15	5.95	6.13
1203	NASDAQ	OXSQ	Thu, Sep 4, 2008	6.13	6.14	6.00	6.07
1202	NASDAQ	OXSQ	Wed, Sep 3, 2008	6.11	6.15	6.03	6.12
1201	NASDAQ	OXSQ	Tue, Sep 2, 2008	6.05	6.24	6.00	6.12
1200	NASDAQ	OXSQ	Fri, Aug 29, 2008	6.05	6.14	5.89	6.02
1199	NASDAQ	OXSQ	Thu, Aug 28, 2008	6.08	6.32	6.00	6.11
1198	NASDAQ	OXSQ	Wed, Aug 27, 2008	5.77	6.13	5.39	6.07
1197	NASDAQ	OXSQ	Tue, Aug 26, 2008	5.96	6.00	5.71	5.80
1196	NASDAQ	OXSQ	Mon, Aug 25, 2008	5.97	6.19	5.90	5.98
1195	NASDAQ	OXSQ	Fri, Aug 22, 2008	5.99	6.14	5.93	6.03
1194	NASDAQ	OXSQ	Thu, Aug 21, 2008	6.05	6.17	5.94	5.98
1193	NASDAQ	OXSQ	Wed, Aug 20, 2008	6.02	6.15	5.87	6.14
1192	NASDAQ	OXSQ	Tue, Aug 19, 2008	5.95	6.08	5.87	6.02
1191	NASDAQ	OXSQ	Mon, Aug 18, 2008	5.71	6.10	5.66	5.94
1190	NASDAQ	OXSQ	Fri, Aug 15, 2008	5.68	5.82	5.53	5.63
1189	NASDAQ	OXSQ	Thu, Aug 14, 2008	5.38	5.69	5.34	5.69
1188	NASDAQ	OXSQ	Wed, Aug 13, 2008	5.36	5.46	5.22	5.46
1187	NASDAQ	OXSQ	Tue, Aug 12, 2008	5.49	5.55	5.40	5.40
1186	NASDAQ	OXSQ	Mon, Aug 11, 2008	5.21	5.54	5.08	5.46
1185	NASDAQ	OXSQ	Fri, Aug 8, 2008	5.21	5.62	5.14	5.56
1184	NASDAQ	OXSQ	Thu, Aug 7, 2008	5.23	5.24	5.01	5.10
1183	NASDAQ	OXSQ	Wed, Aug 6, 2008	5.13	5.42	5.10	5.36
1182	NASDAQ	OXSQ	Tue, Aug 5, 2008	5.16	5.30	5.13	5.23
1181	NASDAQ	OXSQ	Mon, Aug 4, 2008	5.27	5.30	5.10	5.15
1180	NASDAQ	OXSQ	Fri, Aug 1, 2008	5.07	5.26	4.95	5.26
1179	NASDAQ	OXSQ	Thu, Jul 31, 2008	5.06	5.27	4.98	5.15
1178	NASDAQ	OXSQ	Wed, Jul 30, 2008	5.19	5.24	4.95	5.15
1177	NASDAQ	OXSQ	Tue, Jul 29, 2008	4.93	5.15	4.77	5.15
1176	NASDAQ	OXSQ	Mon, Jul 28, 2008	5.00	5.17	4.95	4.97
1175	NASDAQ	OXSQ	Fri, Jul 25, 2008	5.08	5.27	4.98	5.05
1174	NASDAQ	OXSQ	Thu, Jul 24, 2008	5.26	5.30	5.05	5.08
1173	NASDAQ	OXSQ	Wed, Jul 23, 2008	5.03	5.26	5.03	5.17
1172	NASDAQ	OXSQ	Tue, Jul 22, 2008	4.81	5.06	4.80	5.01
1171	NASDAQ	OXSQ	Mon, Jul 21, 2008	4.90	5.07	4.50	4.90
1170	NASDAQ	OXSQ	Fri, Jul 18, 2008	4.73	5.13	4.68	4.85
1169	NASDAQ	OXSQ	Thu, Jul 17, 2008	4.54	4.85	4.47	4.76
1168	NASDAQ	OXSQ	Wed, Jul 16, 2008	4.05	4.54	4.05	4.53
1167	NASDAQ	OXSQ	Tue, Jul 15, 2008	4.37	4.40	4.08	4.22
1166	NASDAQ	OXSQ	Mon, Jul 14, 2008	4.85	4.85	4.40	4.46
1165	NASDAQ	OXSQ	Fri, Jul 11, 2008	4.56	4.88	4.55	4.73
1164	NASDAQ	OXSQ	Thu, Jul 10, 2008	4.63	4.81	4.51	4.68
1163	NASDAQ	OXSQ	Wed, Jul 9, 2008	4.70	4.89	4.46	4.67
1162	NASDAQ	OXSQ	Tue, Jul 8, 2008	4.57	4.74	4.30	4.69
1161	NASDAQ	OXSQ	Mon, Jul 7, 2008	4.76	5.00	4.57	4.77
1160	NASDAQ	OXSQ	Thu, Jul 3, 2008	5.06	5.06	4.76	4.82
1159	NASDAQ	OXSQ	Wed, Jul 2, 2008	5.25	5.40	5.06	5.17
1158	NASDAQ	OXSQ	Tue, Jul 1, 2008	5.34	5.49	5.24	5.24
1157	NASDAQ	OXSQ	Mon, Jun 30, 2008	5.50	5.69	5.40	5.46
1156	NASDAQ	OXSQ	Fri, Jun 27, 2008	5.49	5.73	5.38	5.49
1155	NASDAQ	OXSQ	Thu, Jun 26, 2008	5.40	5.50	5.30	5.47
1154	NASDAQ	OXSQ	Wed, Jun 25, 2008	5.47	5.52	5.32	5.49
1153	NASDAQ	OXSQ	Tue, Jun 24, 2008	5.19	5.34	5.19	5.29
1152	NASDAQ	OXSQ	Mon, Jun 23, 2008	5.04	5.32	5.00	5.27
1151	NASDAQ	OXSQ	Fri, Jun 20, 2008	5.11	5.20	4.89	5.10
1150	NASDAQ	OXSQ	Thu, Jun 19, 2008	5.45	5.57	5.13	5.17
1149	NASDAQ	OXSQ	Wed, Jun 18, 2008	5.59	5.59	5.34	5.47
1148	NASDAQ	OXSQ	Tue, Jun 17, 2008	5.65	5.66	5.30	5.63
1147	NASDAQ	OXSQ	Mon, Jun 16, 2008	5.60	5.74	5.60	5.66
1146	NASDAQ	OXSQ	Fri, Jun 13, 2008	5.89	5.94	5.52	5.62
1145	NASDAQ	OXSQ	Thu, Jun 12, 2008	5.90	6.07	5.63	5.81
1144	NASDAQ	OXSQ	Wed, Jun 11, 2008	5.99	6.14	5.98	6.12
1143	NASDAQ	OXSQ	Tue, Jun 10, 2008	6.02	6.16	5.95	6.02
1142	NASDAQ	OXSQ	Mon, Jun 9, 2008	6.29	6.32	5.92	6.04
1141	NASDAQ	OXSQ	Fri, Jun 6, 2008	6.69	6.73	6.25	6.29
1140	NASDAQ	OXSQ	Thu, Jun 5, 2008	6.67	6.77	6.59	6.77
1139	NASDAQ	OXSQ	Wed, Jun 4, 2008	7.10	7.10	6.50	6.59
1138	NASDAQ	OXSQ	Tue, Jun 3, 2008	6.47	6.77	6.30	6.52
1137	NASDAQ	OXSQ	Mon, Jun 2, 2008	6.55	6.55	6.30	6.46
1136	NASDAQ	OXSQ	Fri, May 30, 2008	6.69	6.90	6.53	6.60
1135	NASDAQ	OXSQ	Thu, May 29, 2008	6.19	6.66	6.12	6.66
1134	NASDAQ	OXSQ	Wed, May 28, 2008	6.12	6.19	6.00	6.17
1133	NASDAQ	OXSQ	Tue, May 27, 2008	6.08	6.20	6.00	6.08
1132	NASDAQ	OXSQ	Fri, May 23, 2008	6.02	6.10	5.82	6.09
1131	NASDAQ	OXSQ	Thu, May 22, 2008	6.14	6.15	5.50	6.08
1130	NASDAQ	OXSQ	Wed, May 21, 2008	6.47	6.47	6.05	6.08
1129	NASDAQ	OXSQ	Tue, May 20, 2008	6.27	6.95	6.25	6.76
1128	NASDAQ	OXSQ	Mon, May 19, 2008	6.50	6.59	6.20	6.31
1127	NASDAQ	OXSQ	Fri, May 16, 2008	7.10	7.20	6.39	6.59
1126	NASDAQ	OXSQ	Thu, May 15, 2008	7.36	7.36	7.10	7.11
1125	NASDAQ	OXSQ	Wed, May 14, 2008	7.21	7.45	7.20	7.34
1124	NASDAQ	OXSQ	Tue, May 13, 2008	7.38	7.38	7.15	7.19
1123	NASDAQ	OXSQ	Mon, May 12, 2008	7.07	7.39	7.03	7.35
1122	NASDAQ	OXSQ	Fri, May 9, 2008	7.20	7.28	7.00	7.03
1121	NASDAQ	OXSQ	Thu, May 8, 2008	7.30	7.41	7.20	7.22
1120	NASDAQ	OXSQ	Wed, May 7, 2008	7.44	7.73	7.28	7.28
1119	NASDAQ	OXSQ	Tue, May 6, 2008	7.80	7.80	7.27	7.63
1118	NASDAQ	OXSQ	Mon, May 5, 2008	7.87	7.99	7.62	7.83
1117	NASDAQ	OXSQ	Fri, May 2, 2008	7.66	8.05	7.60	7.87
1116	NASDAQ	OXSQ	Thu, May 1, 2008	7.29	7.74	7.29	7.57
1115	NASDAQ	OXSQ	Wed, Apr 30, 2008	7.40	7.51	7.27	7.28
1114	NASDAQ	OXSQ	Tue, Apr 29, 2008	7.35	7.43	7.35	7.39
1113	NASDAQ	OXSQ	Mon, Apr 28, 2008	7.44	7.54	7.30	7.33
1112	NASDAQ	OXSQ	Fri, Apr 25, 2008	7.73	7.73	7.46	7.54
1111	NASDAQ	OXSQ	Thu, Apr 24, 2008	7.36	7.75	7.31	7.68
1110	NASDAQ	OXSQ	Wed, Apr 23, 2008	7.31	7.51	7.30	7.37
1109	NASDAQ	OXSQ	Tue, Apr 22, 2008	7.50	7.61	7.26	7.31
1108	NASDAQ	OXSQ	Mon, Apr 21, 2008	7.75	8.19	7.55	7.61
1107	NASDAQ	OXSQ	Fri, Apr 18, 2008	7.65	7.93	7.60	7.81
1106	NASDAQ	OXSQ	Thu, Apr 17, 2008	7.97	8.00	7.36	7.69
1105	NASDAQ	OXSQ	Wed, Apr 16, 2008	7.89	7.98	7.46	7.95
1104	NASDAQ	OXSQ	Tue, Apr 15, 2008	7.56	7.81	7.50	7.80
1103	NASDAQ	OXSQ	Mon, Apr 14, 2008	7.52	7.60	7.26	7.52
1102	NASDAQ	OXSQ	Fri, Apr 11, 2008	7.71	7.83	7.50	7.50
1101	NASDAQ	OXSQ	Thu, Apr 10, 2008	7.87	7.94	7.65	7.82
1100	NASDAQ	OXSQ	Wed, Apr 9, 2008	8.22	8.29	7.85	7.86
1099	NASDAQ	OXSQ	Tue, Apr 8, 2008	8.37	8.39	8.13	8.19
1098	NASDAQ	OXSQ	Mon, Apr 7, 2008	8.66	8.75	8.34	8.40
1097	NASDAQ	OXSQ	Fri, Apr 4, 2008	8.43	8.66	8.34	8.48
1096	NASDAQ	OXSQ	Thu, Apr 3, 2008	8.23	8.45	8.00	8.39
1095	NASDAQ	OXSQ	Wed, Apr 2, 2008	8.09	8.38	7.93	8.22
1094	NASDAQ	OXSQ	Tue, Apr 1, 2008	7.61	8.06	7.61	7.99
1093	NASDAQ	OXSQ	Mon, Mar 31, 2008	7.54	7.90	7.45	7.52
1092	NASDAQ	OXSQ	Fri, Mar 28, 2008	7.60	7.88	7.43	7.50
1091	NASDAQ	OXSQ	Thu, Mar 27, 2008	7.45	7.60	7.30	7.46
1090	NASDAQ	OXSQ	Wed, Mar 26, 2008	7.71	7.71	7.40	7.45
1089	NASDAQ	OXSQ	Tue, Mar 25, 2008	8.28	8.28	7.51	7.72
1088	NASDAQ	OXSQ	Mon, Mar 24, 2008	7.51	8.06	7.44	8.03
1087	NASDAQ	OXSQ	Thu, Mar 20, 2008	7.52	7.54	7.04	7.41
1086	NASDAQ	OXSQ	Wed, Mar 19, 2008	7.24	7.40	7.00	7.01
1085	NASDAQ	OXSQ	Tue, Mar 18, 2008	7.30	7.59	6.95	7.25
1084	NASDAQ	OXSQ	Mon, Mar 17, 2008	7.25	7.69	6.95	7.35
1083	NASDAQ	OXSQ	Fri, Mar 14, 2008	8.41	8.44	7.50	7.76
1082	NASDAQ	OXSQ	Thu, Mar 13, 2008	9.59	9.59	8.30	8.65
1081	NASDAQ	OXSQ	Wed, Mar 12, 2008	9.16	9.87	9.01	9.40
1080	NASDAQ	OXSQ	Tue, Mar 11, 2008	8.24	9.21	8.16	9.13
1079	NASDAQ	OXSQ	Mon, Mar 10, 2008	10.28	10.28	8.15	8.40
1078	NASDAQ	OXSQ	Fri, Mar 7, 2008	9.80	10.39	9.80	10.17
1077	NASDAQ	OXSQ	Thu, Mar 6, 2008	10.53	10.54	9.85	9.86
1076	NASDAQ	OXSQ	Wed, Mar 5, 2008	10.60	11.35	10.50	10.57
1075	NASDAQ	OXSQ	Tue, Mar 4, 2008	10.47	10.59	10.02	10.53
1074	NASDAQ	OXSQ	Mon, Mar 3, 2008	11.20	11.32	10.50	10.52
1073	NASDAQ	OXSQ	Fri, Feb 29, 2008	11.61	11.78	11.10	11.20
1072	NASDAQ	OXSQ	Thu, Feb 28, 2008	11.62	11.73	11.20	11.40
1071	NASDAQ	OXSQ	Wed, Feb 27, 2008	11.26	11.76	11.25	11.69
1070	NASDAQ	OXSQ	Tue, Feb 26, 2008	11.70	11.74	11.21	11.43
1069	NASDAQ	OXSQ	Mon, Feb 25, 2008	11.00	11.61	11.00	11.61
1068	NASDAQ	OXSQ	Fri, Feb 22, 2008	11.05	11.27	10.72	10.92
1067	NASDAQ	OXSQ	Thu, Feb 21, 2008	11.40	11.76	11.00	11.00
1066	NASDAQ	OXSQ	Wed, Feb 20, 2008	11.00	11.33	11.00	11.32
1065	NASDAQ	OXSQ	Tue, Feb 19, 2008	11.00	11.03	10.76	10.95
1064	NASDAQ	OXSQ	Fri, Feb 15, 2008	10.72	10.80	10.45	10.72
1063	NASDAQ	OXSQ	Thu, Feb 14, 2008	10.95	10.99	10.60	10.74
1062	NASDAQ	OXSQ	Wed, Feb 13, 2008	10.89	10.93	10.65	10.93
1061	NASDAQ	OXSQ	Tue, Feb 12, 2008	11.04	11.16	10.89	10.89
1060	NASDAQ	OXSQ	Mon, Feb 11, 2008	11.46	11.50	10.65	10.89
1059	NASDAQ	OXSQ	Fri, Feb 8, 2008	10.65	11.12	10.65	10.78
1058	NASDAQ	OXSQ	Thu, Feb 7, 2008	10.35	10.74	10.25	10.55
1057	NASDAQ	OXSQ	Wed, Feb 6, 2008	9.44	9.94	9.25	9.73
1056	NASDAQ	OXSQ	Tue, Feb 5, 2008	9.44	9.59	9.34	9.34
1055	NASDAQ	OXSQ	Mon, Feb 4, 2008	9.83	9.84	9.55	9.65
1054	NASDAQ	OXSQ	Fri, Feb 1, 2008	9.75	9.80	9.50	9.80
1053	NASDAQ	OXSQ	Thu, Jan 31, 2008	9.26	9.74	9.12	9.74
1052	NASDAQ	OXSQ	Wed, Jan 30, 2008	9.73	9.85	9.41	9.44
1051	NASDAQ	OXSQ	Tue, Jan 29, 2008	9.73	10.05	9.62	9.82
1050	NASDAQ	OXSQ	Mon, Jan 28, 2008	9.53	9.69	9.25	9.65
1049	NASDAQ	OXSQ	Fri, Jan 25, 2008	9.95	10.00	9.48	9.53
1048	NASDAQ	OXSQ	Thu, Jan 24, 2008	10.09	10.09	9.57	9.82
1047	NASDAQ	OXSQ	Wed, Jan 23, 2008	8.79	10.09	8.71	10.03
1046	NASDAQ	OXSQ	Tue, Jan 22, 2008	8.41	9.28	8.32	8.98
1045	NASDAQ	OXSQ	Fri, Jan 18, 2008	9.16	9.59	8.35	8.78
1044	NASDAQ	OXSQ	Thu, Jan 17, 2008	10.03	10.17	8.95	9.28
1043	NASDAQ	OXSQ	Wed, Jan 16, 2008	8.41	10.10	8.34	10.01
1042	NASDAQ	OXSQ	Tue, Jan 15, 2008	8.55	8.68	8.48	8.48
1041	NASDAQ	OXSQ	Mon, Jan 14, 2008	8.77	8.77	8.30	8.72
1040	NASDAQ	OXSQ	Fri, Jan 11, 2008	8.43	8.88	8.27	8.66
1039	NASDAQ	OXSQ	Thu, Jan 10, 2008	8.07	8.66	8.07	8.48
1038	NASDAQ	OXSQ	Wed, Jan 9, 2008	8.01	8.27	8.01	8.26
1037	NASDAQ	OXSQ	Tue, Jan 8, 2008	8.43	8.69	7.95	8.01
1036	NASDAQ	OXSQ	Mon, Jan 7, 2008	8.72	8.77	8.27	8.51
1035	NASDAQ	OXSQ	Fri, Jan 4, 2008	9.02	9.19	8.90	8.95
1034	NASDAQ	OXSQ	Thu, Jan 3, 2008	8.91	9.26	8.91	9.10
1033	NASDAQ	OXSQ	Wed, Jan 2, 2008	9.19	9.34	8.90	8.91
1032	NASDAQ	OXSQ	Mon, Dec 31, 2007	9.15	9.35	9.05	9.23
1031	NASDAQ	OXSQ	Fri, Dec 28, 2007	9.31	9.41	9.06	9.21
1030	NASDAQ	OXSQ	Thu, Dec 27, 2007	9.44	9.60	9.19	9.25
1029	NASDAQ	OXSQ	Wed, Dec 26, 2007	9.94	9.95	9.25	9.53
1028	NASDAQ	OXSQ	Mon, Dec 24, 2007	9.56	9.75	9.30	9.62
1027	NASDAQ	OXSQ	Fri, Dec 21, 2007	9.25	9.81	9.25	9.81
1026	NASDAQ	OXSQ	Thu, Dec 20, 2007	9.41	9.60	9.10	9.29
1025	NASDAQ	OXSQ	Wed, Dec 19, 2007	9.24	9.36	9.14	9.33
1024	NASDAQ	OXSQ	Tue, Dec 18, 2007	9.34	9.37	8.95	9.33
1023	NASDAQ	OXSQ	Mon, Dec 17, 2007	9.62	9.76	9.19	9.19
1022	NASDAQ	OXSQ	Fri, Dec 14, 2007	9.94	10.03	9.51	9.74
1021	NASDAQ	OXSQ	Thu, Dec 13, 2007	10.08	10.19	9.91	10.03
1020	NASDAQ	OXSQ	Wed, Dec 12, 2007	10.40	10.41	9.92	10.24
1019	NASDAQ	OXSQ	Tue, Dec 11, 2007	10.20	10.33	10.09	10.11
1018	NASDAQ	OXSQ	Mon, Dec 10, 2007	10.08	10.25	10.07	10.13
1017	NASDAQ	OXSQ	Fri, Dec 7, 2007	10.35	10.42	10.00	10.07
1016	NASDAQ	OXSQ	Thu, Dec 6, 2007	9.95	10.30	9.90	10.30
1015	NASDAQ	OXSQ	Wed, Dec 5, 2007	10.40	10.40	10.11	10.14
1014	NASDAQ	OXSQ	Tue, Dec 4, 2007	10.14	10.50	10.12	10.26
1013	NASDAQ	OXSQ	Mon, Dec 3, 2007	10.51	10.79	10.21	10.25
1012	NASDAQ	OXSQ	Fri, Nov 30, 2007	10.41	10.54	10.20	10.45
1011	NASDAQ	OXSQ	Thu, Nov 29, 2007	10.39	10.50	10.20	10.20
1010	NASDAQ	OXSQ	Wed, Nov 28, 2007	10.13	10.43	10.13	10.40
1009	NASDAQ	OXSQ	Tue, Nov 27, 2007	10.04	10.43	9.95	9.97
1008	NASDAQ	OXSQ	Mon, Nov 26, 2007	10.50	10.50	10.00	10.00
1007	NASDAQ	OXSQ	Fri, Nov 23, 2007	10.34	10.52	10.20	10.47
1006	NASDAQ	OXSQ	Wed, Nov 21, 2007	10.22	10.54	10.10	10.24
1005	NASDAQ	OXSQ	Tue, Nov 20, 2007	10.04	10.26	10.00	10.26
1004	NASDAQ	OXSQ	Mon, Nov 19, 2007	10.00	10.37	10.00	10.06
1003	NASDAQ	OXSQ	Fri, Nov 16, 2007	10.14	10.34	9.90	10.07
1002	NASDAQ	OXSQ	Thu, Nov 15, 2007	10.17	10.43	10.01	10.11
1001	NASDAQ	OXSQ	Wed, Nov 14, 2007	10.58	10.65	10.03	10.24
1000	NASDAQ	OXSQ	Tue, Nov 13, 2007	10.63	10.97	10.19	10.49
999	NASDAQ	OXSQ	Mon, Nov 12, 2007	10.85	11.03	10.52	10.55
998	NASDAQ	OXSQ	Fri, Nov 9, 2007	10.58	10.84	9.66	10.80
997	NASDAQ	OXSQ	Thu, Nov 8, 2007	10.86	10.99	10.40	10.52
996	NASDAQ	OXSQ	Wed, Nov 7, 2007	12.01	12.29	11.00	11.01
995	NASDAQ	OXSQ	Tue, Nov 6, 2007	12.15	13.22	12.15	12.60
994	NASDAQ	OXSQ	Mon, Nov 5, 2007	12.19	12.71	12.03	12.15
993	NASDAQ	OXSQ	Fri, Nov 2, 2007	12.48	12.58	12.16	12.45
992	NASDAQ	OXSQ	Thu, Nov 1, 2007	12.80	12.89	12.27	12.27
991	NASDAQ	OXSQ	Wed, Oct 31, 2007	13.07	13.50	12.80	13.05
990	NASDAQ	OXSQ	Tue, Oct 30, 2007	13.32	13.32	12.92	12.98
989	NASDAQ	OXSQ	Mon, Oct 29, 2007	13.66	13.70	13.21	13.37
988	NASDAQ	OXSQ	Fri, Oct 26, 2007	13.47	13.70	13.18	13.62
987	NASDAQ	OXSQ	Thu, Oct 25, 2007	13.34	13.43	13.06	13.27
986	NASDAQ	OXSQ	Wed, Oct 24, 2007	13.20	13.30	12.75	13.24
985	NASDAQ	OXSQ	Tue, Oct 23, 2007	13.57	13.57	13.21	13.28
984	NASDAQ	OXSQ	Mon, Oct 22, 2007	13.20	13.77	12.77	13.49
983	NASDAQ	OXSQ	Fri, Oct 19, 2007	14.11	14.11	13.21	13.25
982	NASDAQ	OXSQ	Thu, Oct 18, 2007	14.16	14.16	14.00	14.12
981	NASDAQ	OXSQ	Wed, Oct 17, 2007	14.30	14.30	13.97	14.24
980	NASDAQ	OXSQ	Tue, Oct 16, 2007	14.09	14.23	14.01	14.07
979	NASDAQ	OXSQ	Mon, Oct 15, 2007	14.47	14.50	14.03	14.12
978	NASDAQ	OXSQ	Fri, Oct 12, 2007	14.14	14.55	14.14	14.39
977	NASDAQ	OXSQ	Thu, Oct 11, 2007	14.89	14.90	14.06	14.19
976	NASDAQ	OXSQ	Wed, Oct 10, 2007	14.55	14.88	14.25	14.82
975	NASDAQ	OXSQ	Tue, Oct 9, 2007	14.42	14.49	14.12	14.38
974	NASDAQ	OXSQ	Mon, Oct 8, 2007	14.30	14.40	14.20	14.35
973	NASDAQ	OXSQ	Fri, Oct 5, 2007	14.26	14.50	14.10	14.23
972	NASDAQ	OXSQ	Thu, Oct 4, 2007	14.00	14.20	14.00	14.17
971	NASDAQ	OXSQ	Wed, Oct 3, 2007	14.00	14.10	13.89	13.90
970	NASDAQ	OXSQ	Tue, Oct 2, 2007	13.95	13.95	13.80	13.95
969	NASDAQ	OXSQ	Mon, Oct 1, 2007	13.45	13.93	13.31	13.87
968	NASDAQ	OXSQ	Fri, Sep 28, 2007	13.41	13.80	13.26	13.37
967	NASDAQ	OXSQ	Thu, Sep 27, 2007	13.26	13.38	13.14	13.35
966	NASDAQ	OXSQ	Wed, Sep 26, 2007	12.90	13.30	12.81	13.23
965	NASDAQ	OXSQ	Tue, Sep 25, 2007	12.67	12.85	12.58	12.82
964	NASDAQ	OXSQ	Mon, Sep 24, 2007	12.73	12.76	12.52	12.70
963	NASDAQ	OXSQ	Fri, Sep 21, 2007	12.64	12.82	12.57	12.61
962	NASDAQ	OXSQ	Thu, Sep 20, 2007	12.91	12.91	12.41	12.54
961	NASDAQ	OXSQ	Wed, Sep 19, 2007	12.24	12.90	12.12	12.90
960	NASDAQ	OXSQ	Tue, Sep 18, 2007	12.01	12.24	11.78	12.09
959	NASDAQ	OXSQ	Mon, Sep 17, 2007	12.53	12.55	11.85	11.98
958	NASDAQ	OXSQ	Fri, Sep 14, 2007	12.77	12.84	12.28	12.50
957	NASDAQ	OXSQ	Thu, Sep 13, 2007	12.81	12.85	12.71	12.81
956	NASDAQ	OXSQ	Wed, Sep 12, 2007	12.85	12.85	12.66	12.76
955	NASDAQ	OXSQ	Tue, Sep 11, 2007	12.47	12.70	12.46	12.68
954	NASDAQ	OXSQ	Mon, Sep 10, 2007	12.49	12.55	12.25	12.44
953	NASDAQ	OXSQ	Fri, Sep 7, 2007	12.61	12.83	12.31	12.40
952	NASDAQ	OXSQ	Thu, Sep 6, 2007	12.66	12.96	12.66	12.82
951	NASDAQ	OXSQ	Wed, Sep 5, 2007	13.00	13.00	12.63	12.64
950	NASDAQ	OXSQ	Tue, Sep 4, 2007	13.26	13.47	12.95	13.13
949	NASDAQ	OXSQ	Fri, Aug 31, 2007	13.47	13.50	12.93	13.14
948	NASDAQ	OXSQ	Thu, Aug 30, 2007	13.21	13.71	13.19	13.30
947	NASDAQ	OXSQ	Wed, Aug 29, 2007	13.27	13.40	13.02	13.38
946	NASDAQ	OXSQ	Tue, Aug 28, 2007	13.65	13.66	13.15	13.22
945	NASDAQ	OXSQ	Mon, Aug 27, 2007	13.86	13.89	13.55	13.69
944	NASDAQ	OXSQ	Fri, Aug 24, 2007	13.55	13.82	13.46	13.80
943	NASDAQ	OXSQ	Thu, Aug 23, 2007	13.50	13.74	13.25	13.50
942	NASDAQ	OXSQ	Wed, Aug 22, 2007	13.04	13.43	12.90	13.38
941	NASDAQ	OXSQ	Tue, Aug 21, 2007	12.76	13.00	12.61	12.86
940	NASDAQ	OXSQ	Mon, Aug 20, 2007	12.81	12.81	12.31	12.68
939	NASDAQ	OXSQ	Fri, Aug 17, 2007	12.80	12.99	11.99	12.70
938	NASDAQ	OXSQ	Thu, Aug 16, 2007	11.45	12.09	10.68	11.98
937	NASDAQ	OXSQ	Wed, Aug 15, 2007	12.03	12.67	11.77	11.83
936	NASDAQ	OXSQ	Tue, Aug 14, 2007	12.80	13.23	12.10	12.14
935	NASDAQ	OXSQ	Mon, Aug 13, 2007	13.06	13.60	12.70	12.74
934	NASDAQ	OXSQ	Fri, Aug 10, 2007	13.16	13.55	12.86	13.14
933	NASDAQ	OXSQ	Thu, Aug 9, 2007	13.85	14.00	12.90	13.49
932	NASDAQ	OXSQ	Wed, Aug 8, 2007	12.99	13.98	12.80	13.89
931	NASDAQ	OXSQ	Tue, Aug 7, 2007	13.10	13.28	12.53	12.67
930	NASDAQ	OXSQ	Mon, Aug 6, 2007	13.15	13.53	12.82	13.27
929	NASDAQ	OXSQ	Fri, Aug 3, 2007	13.68	13.68	13.12	13.18
928	NASDAQ	OXSQ	Thu, Aug 2, 2007	13.75	13.76	13.50	13.65
927	NASDAQ	OXSQ	Wed, Aug 1, 2007	13.60	14.41	13.50	13.73
926	NASDAQ	OXSQ	Tue, Jul 31, 2007	14.21	14.51	13.70	13.71
925	NASDAQ	OXSQ	Mon, Jul 30, 2007	14.00	14.34	13.90	14.08
924	NASDAQ	OXSQ	Fri, Jul 27, 2007	14.05	14.34	13.90	14.06
923	NASDAQ	OXSQ	Thu, Jul 26, 2007	14.50	14.51	13.67	14.15
922	NASDAQ	OXSQ	Wed, Jul 25, 2007	14.44	14.93	14.14	14.63
921	NASDAQ	OXSQ	Tue, Jul 24, 2007	14.80	14.83	13.81	14.28
920	NASDAQ	OXSQ	Mon, Jul 23, 2007	15.12	15.26	14.88	14.93
919	NASDAQ	OXSQ	Fri, Jul 20, 2007	15.01	15.20	14.92	15.00
918	NASDAQ	OXSQ	Thu, Jul 19, 2007	15.13	15.43	15.00	15.04
917	NASDAQ	OXSQ	Wed, Jul 18, 2007	15.47	15.47	15.00	15.28
916	NASDAQ	OXSQ	Tue, Jul 17, 2007	15.72	15.72	15.11	15.49
915	NASDAQ	OXSQ	Mon, Jul 16, 2007	15.57	15.67	15.42	15.53
914	NASDAQ	OXSQ	Fri, Jul 13, 2007	15.94	15.94	15.45	15.48
913	NASDAQ	OXSQ	Thu, Jul 12, 2007	15.73	15.90	15.43	15.65
912	NASDAQ	OXSQ	Wed, Jul 11, 2007	15.47	15.51	15.35	15.42
911	NASDAQ	OXSQ	Tue, Jul 10, 2007	15.35	15.65	15.33	15.41
910	NASDAQ	OXSQ	Mon, Jul 9, 2007	15.96	16.04	15.86	15.93
909	NASDAQ	OXSQ	Fri, Jul 6, 2007	16.00	16.00	15.84	15.96
908	NASDAQ	OXSQ	Thu, Jul 5, 2007	16.25	16.25	15.85	16.00
907	NASDAQ	OXSQ	Tue, Jul 3, 2007	15.91	16.25	15.81	16.18
906	NASDAQ	OXSQ	Mon, Jul 2, 2007	15.91	16.24	15.77	15.93
905	NASDAQ	OXSQ	Fri, Jun 29, 2007	16.25	16.25	15.79	15.79
904	NASDAQ	OXSQ	Thu, Jun 28, 2007	16.23	16.45	16.02	16.12
903	NASDAQ	OXSQ	Wed, Jun 27, 2007	15.51	16.22	15.49	16.17
902	NASDAQ	OXSQ	Tue, Jun 26, 2007	16.19	16.19	15.59	15.68
901	NASDAQ	OXSQ	Mon, Jun 25, 2007	16.27	16.55	16.10	16.11
900	NASDAQ	OXSQ	Fri, Jun 22, 2007	16.17	16.44	16.14	16.27
899	NASDAQ	OXSQ	Thu, Jun 21, 2007	16.51	16.71	16.30	16.34
898	NASDAQ	OXSQ	Wed, Jun 20, 2007	16.62	16.78	16.31	16.71
897	NASDAQ	OXSQ	Tue, Jun 19, 2007	16.44	16.65	16.36	16.54
896	NASDAQ	OXSQ	Mon, Jun 18, 2007	16.84	16.84	16.30	16.61
895	NASDAQ	OXSQ	Fri, Jun 15, 2007	16.75	16.76	16.31	16.75
894	NASDAQ	OXSQ	Thu, Jun 14, 2007	16.54	16.64	16.22	16.45
893	NASDAQ	OXSQ	Wed, Jun 13, 2007	16.30	16.53	16.17	16.50
892	NASDAQ	OXSQ	Tue, Jun 12, 2007	16.66	16.66	16.27	16.30
891	NASDAQ	OXSQ	Mon, Jun 11, 2007	16.50	16.86	16.50	16.71
890	NASDAQ	OXSQ	Fri, Jun 8, 2007	16.19	16.61	16.16	16.61
889	NASDAQ	OXSQ	Thu, Jun 7, 2007	16.66	16.93	16.21	16.25
888	NASDAQ	OXSQ	Wed, Jun 6, 2007	16.81	16.84	16.51	16.79
887	NASDAQ	OXSQ	Tue, Jun 5, 2007	17.24	17.31	16.79	17.02
886	NASDAQ	OXSQ	Mon, Jun 4, 2007	17.30	17.31	17.10	17.25
885	NASDAQ	OXSQ	Fri, Jun 1, 2007	17.28	17.31	17.10	17.29
884	NASDAQ	OXSQ	Thu, May 31, 2007	17.14	17.30	17.04	17.22
883	NASDAQ	OXSQ	Wed, May 30, 2007	16.95	17.10	16.65	17.01
882	NASDAQ	OXSQ	Tue, May 29, 2007	16.83	17.04	16.71	16.90
881	NASDAQ	OXSQ	Fri, May 25, 2007	16.74	16.97	16.57	16.72
880	NASDAQ	OXSQ	Thu, May 24, 2007	16.76	16.88	16.57	16.80
879	NASDAQ	OXSQ	Wed, May 23, 2007	16.94	17.00	16.65	16.72
878	NASDAQ	OXSQ	Tue, May 22, 2007	16.94	17.22	16.76	16.90
877	NASDAQ	OXSQ	Mon, May 21, 2007	16.34	16.95	16.34	16.85
876	NASDAQ	OXSQ	Fri, May 18, 2007	16.50	16.50	16.24	16.31
875	NASDAQ	OXSQ	Thu, May 17, 2007	16.48	16.55	16.31	16.42
874	NASDAQ	OXSQ	Wed, May 16, 2007	16.47	16.80	16.38	16.48
873	NASDAQ	OXSQ	Tue, May 15, 2007	16.57	16.91	16.36	16.39
872	NASDAQ	OXSQ	Mon, May 14, 2007	16.74	16.89	16.55	16.62
871	NASDAQ	OXSQ	Fri, May 11, 2007	16.78	16.94	16.37	16.61
870	NASDAQ	OXSQ	Thu, May 10, 2007	16.78	16.78	16.34	16.42
869	NASDAQ	OXSQ	Wed, May 9, 2007	16.96	17.00	16.79	16.83
868	NASDAQ	OXSQ	Tue, May 8, 2007	17.01	17.38	16.91	16.98
867	NASDAQ	OXSQ	Mon, May 7, 2007	17.28	17.30	17.22	17.25
866	NASDAQ	OXSQ	Fri, May 4, 2007	17.19	17.30	17.09	17.25
865	NASDAQ	OXSQ	Thu, May 3, 2007	17.34	17.35	17.09	17.10
864	NASDAQ	OXSQ	Wed, May 2, 2007	17.05	17.33	17.05	17.30
863	NASDAQ	OXSQ	Tue, May 1, 2007	16.88	17.31	16.88	16.96
862	NASDAQ	OXSQ	Mon, Apr 30, 2007	17.29	17.35	16.87	16.91
861	NASDAQ	OXSQ	Fri, Apr 27, 2007	17.28	17.36	17.05	17.20
860	NASDAQ	OXSQ	Thu, Apr 26, 2007	17.29	17.34	17.05	17.30
859	NASDAQ	OXSQ	Wed, Apr 25, 2007	17.26	17.37	17.18	17.24
858	NASDAQ	OXSQ	Tue, Apr 24, 2007	17.13	17.25	17.05	17.12
857	NASDAQ	OXSQ	Mon, Apr 23, 2007	17.21	17.29	17.05	17.06
856	NASDAQ	OXSQ	Fri, Apr 20, 2007	17.25	17.29	17.00	17.19
855	NASDAQ	OXSQ	Thu, Apr 19, 2007	16.95	17.08	16.90	16.97
854	NASDAQ	OXSQ	Wed, Apr 18, 2007	17.48	17.48	16.95	17.03
853	NASDAQ	OXSQ	Tue, Apr 17, 2007	17.34	17.34	17.10	17.15
852	NASDAQ	OXSQ	Mon, Apr 16, 2007	17.28	17.29	17.02	17.14
851	NASDAQ	OXSQ	Fri, Apr 13, 2007	17.03	17.10	16.95	17.03
850	NASDAQ	OXSQ	Thu, Apr 12, 2007	17.04	17.12	16.96	17.04
849	NASDAQ	OXSQ	Wed, Apr 11, 2007	17.16	17.25	16.90	17.15
848	NASDAQ	OXSQ	Tue, Apr 10, 2007	16.92	17.29	16.92	17.00
847	NASDAQ	OXSQ	Mon, Apr 9, 2007	17.35	17.35	16.95	16.96
846	NASDAQ	OXSQ	Thu, Apr 5, 2007	17.20	17.37	17.20	17.27
845	NASDAQ	OXSQ	Wed, Apr 4, 2007	17.25	17.40	17.19	17.24
844	NASDAQ	OXSQ	Tue, Apr 3, 2007	17.15	17.35	17.13	17.30
843	NASDAQ	OXSQ	Mon, Apr 2, 2007	17.04	17.34	16.86	17.10
842	NASDAQ	OXSQ	Fri, Mar 30, 2007	17.45	17.50	16.81	16.91
841	NASDAQ	OXSQ	Thu, Mar 29, 2007	17.32	17.47	16.97	17.47
840	NASDAQ	OXSQ	Wed, Mar 28, 2007	17.26	17.35	16.81	17.27
839	NASDAQ	OXSQ	Tue, Mar 27, 2007	17.27	17.39	16.92	17.39
838	NASDAQ	OXSQ	Mon, Mar 26, 2007	17.10	17.30	16.96	17.26
837	NASDAQ	OXSQ	Fri, Mar 23, 2007	17.19	17.30	16.70	17.09
836	NASDAQ	OXSQ	Thu, Mar 22, 2007	17.06	17.15	17.01	17.10
835	NASDAQ	OXSQ	Wed, Mar 21, 2007	17.00	17.06	16.97	17.04
834	NASDAQ	OXSQ	Tue, Mar 20, 2007	16.87	17.00	16.87	17.00
833	NASDAQ	OXSQ	Mon, Mar 19, 2007	16.98	17.00	16.72	16.91
832	NASDAQ	OXSQ	Fri, Mar 16, 2007	16.98	16.99	16.66	16.86
831	NASDAQ	OXSQ	Thu, Mar 15, 2007	16.80	16.99	16.61	16.99
830	NASDAQ	OXSQ	Wed, Mar 14, 2007	16.37	16.88	16.36	16.86
829	NASDAQ	OXSQ	Tue, Mar 13, 2007	16.70	17.00	16.31	16.37
828	NASDAQ	OXSQ	Mon, Mar 12, 2007	16.75	17.00	16.50	16.90
827	NASDAQ	OXSQ	Fri, Mar 9, 2007	16.61	16.93	16.48	16.79
826	NASDAQ	OXSQ	Thu, Mar 8, 2007	16.54	16.61	16.36	16.48
825	NASDAQ	OXSQ	Wed, Mar 7, 2007	16.15	16.49	16.15	16.41
824	NASDAQ	OXSQ	Tue, Mar 6, 2007	15.70	16.25	15.70	16.21
823	NASDAQ	OXSQ	Mon, Mar 5, 2007	16.00	16.00	15.51	15.63
822	NASDAQ	OXSQ	Fri, Mar 2, 2007	16.04	16.40	15.87	15.87
821	NASDAQ	OXSQ	Thu, Mar 1, 2007	16.17	16.40	15.94	16.14
820	NASDAQ	OXSQ	Wed, Feb 28, 2007	16.11	16.50	15.92	16.37
819	NASDAQ	OXSQ	Tue, Feb 27, 2007	16.36	16.41	15.57	15.81
818	NASDAQ	OXSQ	Mon, Feb 26, 2007	17.00	17.00	16.30	16.41
817	NASDAQ	OXSQ	Fri, Feb 23, 2007	17.04	17.04	16.88	16.92
816	NASDAQ	OXSQ	Thu, Feb 22, 2007	17.00	17.04	16.81	17.04
815	NASDAQ	OXSQ	Wed, Feb 21, 2007	17.00	17.04	16.87	17.03
814	NASDAQ	OXSQ	Tue, Feb 20, 2007	17.03	17.04	16.91	17.01
813	NASDAQ	OXSQ	Fri, Feb 16, 2007	16.80	17.03	16.78	17.00
812	NASDAQ	OXSQ	Thu, Feb 15, 2007	16.90	17.03	16.72	16.74
811	NASDAQ	OXSQ	Wed, Feb 14, 2007	16.87	17.04	16.87	16.91
810	NASDAQ	OXSQ	Tue, Feb 13, 2007	16.81	17.00	16.70	16.82
809	NASDAQ	OXSQ	Mon, Feb 12, 2007	16.71	16.85	16.46	16.75
808	NASDAQ	OXSQ	Fri, Feb 9, 2007	17.00	17.00	16.60	16.82
807	NASDAQ	OXSQ	Thu, Feb 8, 2007	16.95	17.02	16.63	17.01
806	NASDAQ	OXSQ	Wed, Feb 7, 2007	16.82	17.02	16.77	16.84
805	NASDAQ	OXSQ	Tue, Feb 6, 2007	16.80	16.90	16.53	16.83
804	NASDAQ	OXSQ	Mon, Feb 5, 2007	16.92	16.96	16.80	16.80
803	NASDAQ	OXSQ	Fri, Feb 2, 2007	16.89	16.99	16.79	16.89
802	NASDAQ	OXSQ	Thu, Feb 1, 2007	16.67	16.92	16.67	16.85
801	NASDAQ	OXSQ	Wed, Jan 31, 2007	16.56	16.70	16.42	16.70
800	NASDAQ	OXSQ	Tue, Jan 30, 2007	16.48	16.65	16.42	16.65
799	NASDAQ	OXSQ	Mon, Jan 29, 2007	16.12	16.50	16.06	16.41
798	NASDAQ	OXSQ	Fri, Jan 26, 2007	16.11	16.29	15.95	16.18
797	NASDAQ	OXSQ	Thu, Jan 25, 2007	16.45	16.45	16.05	16.11
796	NASDAQ	OXSQ	Wed, Jan 24, 2007	16.32	16.42	16.25	16.41
795	NASDAQ	OXSQ	Tue, Jan 23, 2007	16.25	16.37	16.10	16.25
794	NASDAQ	OXSQ	Mon, Jan 22, 2007	16.50	16.50	16.02	16.28
793	NASDAQ	OXSQ	Fri, Jan 19, 2007	16.08	16.50	15.97	16.46
792	NASDAQ	OXSQ	Thu, Jan 18, 2007	16.33	16.33	15.88	16.19
791	NASDAQ	OXSQ	Wed, Jan 17, 2007	16.39	16.41	16.29	16.33
790	NASDAQ	OXSQ	Tue, Jan 16, 2007	16.13	16.47	16.13	16.40
789	NASDAQ	OXSQ	Fri, Jan 12, 2007	16.25	16.29	16.14	16.20
788	NASDAQ	OXSQ	Thu, Jan 11, 2007	16.22	16.30	16.20	16.24
787	NASDAQ	OXSQ	Wed, Jan 10, 2007	15.97	16.25	15.89	16.18
786	NASDAQ	OXSQ	Tue, Jan 9, 2007	16.17	16.17	15.90	16.09
785	NASDAQ	OXSQ	Mon, Jan 8, 2007	16.00	16.20	15.81	16.11
784	NASDAQ	OXSQ	Fri, Jan 5, 2007	16.08	16.10	15.86	15.87
783	NASDAQ	OXSQ	Thu, Jan 4, 2007	16.00	16.24	15.91	16.22
782	NASDAQ	OXSQ	Wed, Jan 3, 2007	16.19	16.25	15.96	16.00
781	NASDAQ	OXSQ	Fri, Dec 29, 2006	16.13	16.25	16.08	16.14
780	NASDAQ	OXSQ	Thu, Dec 28, 2006	16.10	16.25	16.02	16.09
779	NASDAQ	OXSQ	Wed, Dec 27, 2006	16.00	16.10	15.63	16.10
778	NASDAQ	OXSQ	Tue, Dec 26, 2006	15.85	16.01	15.85	16.00
777	NASDAQ	OXSQ	Fri, Dec 22, 2006	15.50	15.90	15.45	15.90
776	NASDAQ	OXSQ	Thu, Dec 21, 2006	15.36	15.50	15.22	15.46
775	NASDAQ	OXSQ	Wed, Dec 20, 2006	15.20	15.40	15.20	15.31
774	NASDAQ	OXSQ	Tue, Dec 19, 2006	15.19	15.29	15.05	15.20
773	NASDAQ	OXSQ	Mon, Dec 18, 2006	15.48	15.59	15.16	15.23
772	NASDAQ	OXSQ	Fri, Dec 15, 2006	15.64	15.73	15.39	15.40
771	NASDAQ	OXSQ	Thu, Dec 14, 2006	15.65	15.69	15.61	15.62
770	NASDAQ	OXSQ	Wed, Dec 13, 2006	15.80	15.80	15.56	15.65
769	NASDAQ	OXSQ	Tue, Dec 12, 2006	15.68	15.80	15.53	15.68
768	NASDAQ	OXSQ	Mon, Dec 11, 2006	15.83	15.91	15.63	15.73
767	NASDAQ	OXSQ	Fri, Dec 8, 2006	16.00	16.02	15.83	15.83
766	NASDAQ	OXSQ	Thu, Dec 7, 2006	16.17	16.17	15.96	16.01
765	NASDAQ	OXSQ	Wed, Dec 6, 2006	16.18	16.20	16.05	16.08
764	NASDAQ	OXSQ	Tue, Dec 5, 2006	16.40	16.49	16.35	16.42
763	NASDAQ	OXSQ	Mon, Dec 4, 2006	16.08	16.45	16.08	16.44
762	NASDAQ	OXSQ	Fri, Dec 1, 2006	16.09	16.20	15.83	15.97
761	NASDAQ	OXSQ	Thu, Nov 30, 2006	16.05	16.18	16.00	16.01
760	NASDAQ	OXSQ	Wed, Nov 29, 2006	16.06	16.15	16.00	16.05
759	NASDAQ	OXSQ	Tue, Nov 28, 2006	15.80	16.25	15.74	16.02
758	NASDAQ	OXSQ	Mon, Nov 27, 2006	16.27	16.34	15.93	15.94
757	NASDAQ	OXSQ	Fri, Nov 24, 2006	16.29	16.40	16.15	16.33
756	NASDAQ	OXSQ	Wed, Nov 22, 2006	16.49	16.49	16.28	16.36
755	NASDAQ	OXSQ	Tue, Nov 21, 2006	16.49	16.52	16.38	16.39
754	NASDAQ	OXSQ	Mon, Nov 20, 2006	16.45	16.57	16.25	16.46
753	NASDAQ	OXSQ	Fri, Nov 17, 2006	16.26	16.45	16.24	16.45
752	NASDAQ	OXSQ	Thu, Nov 16, 2006	16.25	16.30	16.05	16.28
751	NASDAQ	OXSQ	Wed, Nov 15, 2006	16.00	16.25	15.94	16.21
750	NASDAQ	OXSQ	Tue, Nov 14, 2006	15.93	16.00	15.79	16.00
749	NASDAQ	OXSQ	Mon, Nov 13, 2006	15.79	15.91	15.77	15.88
748	NASDAQ	OXSQ	Fri, Nov 10, 2006	15.70	15.86	15.69	15.85
747	NASDAQ	OXSQ	Thu, Nov 9, 2006	15.86	15.91	15.59	15.65
746	NASDAQ	OXSQ	Wed, Nov 8, 2006	15.56	15.86	15.56	15.84
745	NASDAQ	OXSQ	Tue, Nov 7, 2006	15.77	15.82	15.59	15.62
744	NASDAQ	OXSQ	Mon, Nov 6, 2006	15.61	15.81	15.50	15.78
743	NASDAQ	OXSQ	Fri, Nov 3, 2006	15.26	15.74	15.25	15.51
742	NASDAQ	OXSQ	Thu, Nov 2, 2006	14.91	15.42	14.91	15.24
741	NASDAQ	OXSQ	Wed, Nov 1, 2006	15.45	15.49	14.91	14.99
740	NASDAQ	OXSQ	Tue, Oct 31, 2006	15.32	15.36	15.17	15.21
739	NASDAQ	OXSQ	Mon, Oct 30, 2006	15.06	15.30	15.03	15.30
738	NASDAQ	OXSQ	Fri, Oct 27, 2006	15.01	15.15	15.00	15.06
737	NASDAQ	OXSQ	Thu, Oct 26, 2006	15.04	15.15	15.01	15.08
736	NASDAQ	OXSQ	Wed, Oct 25, 2006	14.99	15.15	14.90	15.05
735	NASDAQ	OXSQ	Tue, Oct 24, 2006	15.14	15.15	14.96	15.04
734	NASDAQ	OXSQ	Mon, Oct 23, 2006	15.03	15.20	15.00	15.10
733	NASDAQ	OXSQ	Fri, Oct 20, 2006	15.24	15.24	14.97	15.09
732	NASDAQ	OXSQ	Thu, Oct 19, 2006	15.07	15.23	15.04	15.16
731	NASDAQ	OXSQ	Wed, Oct 18, 2006	15.25	15.32	14.94	15.05
730	NASDAQ	OXSQ	Tue, Oct 17, 2006	15.21	15.30	14.87	15.23
729	NASDAQ	OXSQ	Mon, Oct 16, 2006	15.20	15.42	14.98	15.33
728	NASDAQ	OXSQ	Fri, Oct 13, 2006	15.08	15.20	14.87	15.18
727	NASDAQ	OXSQ	Thu, Oct 12, 2006	14.95	15.08	14.82	15.04
726	NASDAQ	OXSQ	Wed, Oct 11, 2006	15.00	15.09	14.65	14.86
725	NASDAQ	OXSQ	Tue, Oct 10, 2006	15.07	15.07	14.93	14.95
724	NASDAQ	OXSQ	Mon, Oct 9, 2006	15.11	15.13	14.93	15.09
723	NASDAQ	OXSQ	Fri, Oct 6, 2006	14.77	15.08	14.77	15.08
722	NASDAQ	OXSQ	Thu, Oct 5, 2006	14.95	14.97	14.82	14.84
721	NASDAQ	OXSQ	Wed, Oct 4, 2006	14.70	14.93	14.64	14.93
720	NASDAQ	OXSQ	Tue, Oct 3, 2006	14.42	14.82	14.35	14.67
719	NASDAQ	OXSQ	Mon, Oct 2, 2006	14.54	14.74	14.31	14.31
718	NASDAQ	OXSQ	Fri, Sep 29, 2006	14.84	14.84	14.63	14.63
717	NASDAQ	OXSQ	Thu, Sep 28, 2006	14.84	14.84	14.61	14.79
716	NASDAQ	OXSQ	Wed, Sep 27, 2006	14.60	14.93	14.58	14.83
715	NASDAQ	OXSQ	Tue, Sep 26, 2006	14.48	14.75	14.47	14.66
714	NASDAQ	OXSQ	Mon, Sep 25, 2006	14.55	14.55	14.28	14.40
713	NASDAQ	OXSQ	Fri, Sep 22, 2006	14.72	14.72	14.56	14.56
712	NASDAQ	OXSQ	Thu, Sep 21, 2006	14.84	14.92	14.59	14.70
711	NASDAQ	OXSQ	Wed, Sep 20, 2006	14.60	14.79	14.54	14.77
710	NASDAQ	OXSQ	Tue, Sep 19, 2006	14.55	14.55	14.26	14.52
709	NASDAQ	OXSQ	Mon, Sep 18, 2006	14.49	14.55	14.43	14.54
708	NASDAQ	OXSQ	Fri, Sep 15, 2006	14.22	14.52	14.14	14.48
707	NASDAQ	OXSQ	Thu, Sep 14, 2006	14.21	14.21	14.08	14.15
706	NASDAQ	OXSQ	Wed, Sep 13, 2006	14.19	14.25	14.12	14.20
705	NASDAQ	OXSQ	Tue, Sep 12, 2006	14.12	14.22	14.08	14.15
704	NASDAQ	OXSQ	Mon, Sep 11, 2006	14.07	14.21	14.01	14.09
703	NASDAQ	OXSQ	Fri, Sep 8, 2006	14.21	14.35	14.10	14.10
702	NASDAQ	OXSQ	Thu, Sep 7, 2006	14.15	14.33	14.08	14.12
701	NASDAQ	OXSQ	Wed, Sep 6, 2006	14.47	14.54	14.25	14.27
700	NASDAQ	OXSQ	Tue, Sep 5, 2006	14.92	14.94	14.66	14.69
699	NASDAQ	OXSQ	Fri, Sep 1, 2006	15.04	15.05	14.76	14.87
698	NASDAQ	OXSQ	Thu, Aug 31, 2006	14.74	15.02	14.68	14.96
697	NASDAQ	OXSQ	Wed, Aug 30, 2006	14.66	14.79	14.50	14.75
696	NASDAQ	OXSQ	Tue, Aug 29, 2006	14.52	14.68	14.39	14.68
695	NASDAQ	OXSQ	Mon, Aug 28, 2006	14.27	14.60	14.26	14.45
694	NASDAQ	OXSQ	Fri, Aug 25, 2006	14.27	14.35	14.13	14.22
693	NASDAQ	OXSQ	Thu, Aug 24, 2006	14.31	14.37	14.11	14.25
692	NASDAQ	OXSQ	Wed, Aug 23, 2006	14.50	14.55	14.22	14.24
691	NASDAQ	OXSQ	Tue, Aug 22, 2006	14.28	14.50	14.26	14.50
690	NASDAQ	OXSQ	Mon, Aug 21, 2006	14.19	14.33	14.15	14.32
689	NASDAQ	OXSQ	Fri, Aug 18, 2006	14.12	14.25	14.12	14.18
688	NASDAQ	OXSQ	Thu, Aug 17, 2006	14.12	14.48	14.12	14.26
687	NASDAQ	OXSQ	Wed, Aug 16, 2006	14.34	14.45	14.15	14.16
686	NASDAQ	OXSQ	Tue, Aug 15, 2006	14.15	14.31	14.10	14.25
685	NASDAQ	OXSQ	Mon, Aug 14, 2006	14.32	14.34	14.04	14.04
684	NASDAQ	OXSQ	Fri, Aug 11, 2006	14.05	14.24	13.96	14.14
683	NASDAQ	OXSQ	Thu, Aug 10, 2006	13.86	14.25	13.76	14.10
682	NASDAQ	OXSQ	Wed, Aug 9, 2006	14.14	14.22	13.86	13.89
681	NASDAQ	OXSQ	Tue, Aug 8, 2006	14.30	14.30	14.00	14.03
680	NASDAQ	OXSQ	Mon, Aug 7, 2006	14.26	14.26	14.04	14.26
679	NASDAQ	OXSQ	Fri, Aug 4, 2006	14.35	14.40	14.11	14.26
678	NASDAQ	OXSQ	Thu, Aug 3, 2006	13.97	14.28	13.96	14.25
677	NASDAQ	OXSQ	Wed, Aug 2, 2006	14.02	14.16	13.98	14.03
676	NASDAQ	OXSQ	Tue, Aug 1, 2006	14.36	14.36	14.01	14.04
675	NASDAQ	OXSQ	Mon, Jul 31, 2006	14.37	14.50	14.33	14.37
674	NASDAQ	OXSQ	Fri, Jul 28, 2006	14.40	14.50	14.34	14.50
673	NASDAQ	OXSQ	Thu, Jul 27, 2006	14.40	14.49	14.16	14.31
672	NASDAQ	OXSQ	Wed, Jul 26, 2006	14.31	14.49	14.20	14.30
671	NASDAQ	OXSQ	Tue, Jul 25, 2006	14.34	14.40	14.20	14.39
670	NASDAQ	OXSQ	Mon, Jul 24, 2006	14.17	14.37	14.16	14.29
669	NASDAQ	OXSQ	Fri, Jul 21, 2006	14.07	14.15	13.92	14.10
668	NASDAQ	OXSQ	Thu, Jul 20, 2006	14.39	14.41	14.10	14.16
667	NASDAQ	OXSQ	Wed, Jul 19, 2006	14.16	14.45	14.07	14.33
666	NASDAQ	OXSQ	Tue, Jul 18, 2006	13.71	14.13	13.52	14.12
665	NASDAQ	OXSQ	Mon, Jul 17, 2006	13.93	13.93	13.61	13.61
664	NASDAQ	OXSQ	Fri, Jul 14, 2006	13.98	14.01	13.72	13.77
663	NASDAQ	OXSQ	Thu, Jul 13, 2006	13.94	14.03	13.79	13.87
662	NASDAQ	OXSQ	Wed, Jul 12, 2006	14.24	14.30	13.90	13.92
661	NASDAQ	OXSQ	Tue, Jul 11, 2006	14.18	14.30	13.96	14.30
660	NASDAQ	OXSQ	Mon, Jul 10, 2006	14.07	14.28	14.05	14.24
659	NASDAQ	OXSQ	Fri, Jul 7, 2006	14.27	14.27	14.01	14.09
658	NASDAQ	OXSQ	Thu, Jul 6, 2006	14.41	14.47	14.23	14.33
657	NASDAQ	OXSQ	Wed, Jul 5, 2006	14.18	14.40	14.03	14.35
656	NASDAQ	OXSQ	Mon, Jul 3, 2006	14.65	14.74	14.29	14.30
655	NASDAQ	OXSQ	Fri, Jun 30, 2006	14.30	14.65	14.02	14.65
654	NASDAQ	OXSQ	Thu, Jun 29, 2006	14.20	14.33	13.97	14.27
653	NASDAQ	OXSQ	Wed, Jun 28, 2006	13.98	14.10	13.89	14.02
652	NASDAQ	OXSQ	Tue, Jun 27, 2006	14.28	14.28	13.95	13.98
651	NASDAQ	OXSQ	Mon, Jun 26, 2006	13.66	14.37	13.53	14.29
650	NASDAQ	OXSQ	Fri, Jun 23, 2006	13.60	13.75	13.53	13.59
649	NASDAQ	OXSQ	Thu, Jun 22, 2006	13.85	13.91	13.65	13.67
648	NASDAQ	OXSQ	Wed, Jun 21, 2006	13.61	14.02	13.61	13.92
647	NASDAQ	OXSQ	Tue, Jun 20, 2006	13.56	13.74	13.56	13.66
646	NASDAQ	OXSQ	Mon, Jun 19, 2006	13.76	13.85	13.59	13.59
645	NASDAQ	OXSQ	Fri, Jun 16, 2006	13.76	13.87	13.51	13.77
644	NASDAQ	OXSQ	Thu, Jun 15, 2006	13.60	13.96	13.60	13.90
643	NASDAQ	OXSQ	Wed, Jun 14, 2006	13.60	13.71	13.50	13.63
642	NASDAQ	OXSQ	Tue, Jun 13, 2006	13.71	13.83	13.60	13.61
641	NASDAQ	OXSQ	Mon, Jun 12, 2006	14.05	14.05	13.80	13.80
640	NASDAQ	OXSQ	Fri, Jun 9, 2006	14.24	14.24	13.96	13.96
639	NASDAQ	OXSQ	Thu, Jun 8, 2006	14.13	14.24	13.99	14.15
638	NASDAQ	OXSQ	Wed, Jun 7, 2006	14.22	14.23	14.05	14.07
637	NASDAQ	OXSQ	Tue, Jun 6, 2006	14.35	14.40	14.17	14.31
636	NASDAQ	OXSQ	Mon, Jun 5, 2006	14.27	14.45	14.20	14.35
635	NASDAQ	OXSQ	Fri, Jun 2, 2006	14.39	14.39	14.11	14.34
634	NASDAQ	OXSQ	Thu, Jun 1, 2006	13.97	14.37	13.97	14.35
633	NASDAQ	OXSQ	Wed, May 31, 2006	14.16	14.31	14.02	14.06
632	NASDAQ	OXSQ	Tue, May 30, 2006	14.20	14.25	14.12	14.16
631	NASDAQ	OXSQ	Fri, May 26, 2006	14.40	14.40	14.10	14.25
630	NASDAQ	OXSQ	Thu, May 25, 2006	14.30	14.50	13.96	14.47
629	NASDAQ	OXSQ	Wed, May 24, 2006	13.99	14.30	13.89	14.22
628	NASDAQ	OXSQ	Tue, May 23, 2006	14.35	14.41	13.97	14.01
627	NASDAQ	OXSQ	Mon, May 22, 2006	14.04	14.35	13.95	14.30
626	NASDAQ	OXSQ	Fri, May 19, 2006	14.20	14.43	13.90	14.15
625	NASDAQ	OXSQ	Thu, May 18, 2006	14.13	14.44	13.94	14.10
624	NASDAQ	OXSQ	Wed, May 17, 2006	13.98	14.22	13.93	14.05
623	NASDAQ	OXSQ	Tue, May 16, 2006	14.24	14.24	14.00	14.07
622	NASDAQ	OXSQ	Mon, May 15, 2006	13.97	14.24	13.95	14.14
621	NASDAQ	OXSQ	Fri, May 12, 2006	14.33	14.41	14.00	14.09
620	NASDAQ	OXSQ	Thu, May 11, 2006	14.61	14.64	14.32	14.40
619	NASDAQ	OXSQ	Wed, May 10, 2006	14.73	14.80	14.43	14.61
618	NASDAQ	OXSQ	Tue, May 9, 2006	14.72	14.80	14.62	14.79
617	NASDAQ	OXSQ	Mon, May 8, 2006	14.73	14.85	14.32	14.54
616	NASDAQ	OXSQ	Fri, May 5, 2006	14.64	14.90	14.43	14.71
615	NASDAQ	OXSQ	Thu, May 4, 2006	14.40	14.69	14.37	14.56
614	NASDAQ	OXSQ	Wed, May 3, 2006	14.40	14.40	14.02	14.09
613	NASDAQ	OXSQ	Tue, May 2, 2006	14.17	14.55	14.17	14.38
612	NASDAQ	OXSQ	Mon, May 1, 2006	14.18	14.42	14.06	14.13
611	NASDAQ	OXSQ	Fri, Apr 28, 2006	14.14	14.22	14.11	14.16
610	NASDAQ	OXSQ	Thu, Apr 27, 2006	14.22	14.36	13.90	14.17
609	NASDAQ	OXSQ	Wed, Apr 26, 2006	14.33	14.45	14.22	14.29
608	NASDAQ	OXSQ	Tue, Apr 25, 2006	14.46	14.46	14.24	14.25
607	NASDAQ	OXSQ	Mon, Apr 24, 2006	14.49	14.49	14.27	14.36
606	NASDAQ	OXSQ	Fri, Apr 21, 2006	14.90	14.90	14.32	14.38
605	NASDAQ	OXSQ	Thu, Apr 20, 2006	14.98	15.02	14.56	14.69
604	NASDAQ	OXSQ	Wed, Apr 19, 2006	14.89	15.00	14.85	15.00
603	NASDAQ	OXSQ	Tue, Apr 18, 2006	14.52	14.89	14.25	14.82
602	NASDAQ	OXSQ	Mon, Apr 17, 2006	14.52	14.55	14.20	14.39
601	NASDAQ	OXSQ	Thu, Apr 13, 2006	14.57	14.61	14.39	14.54
600	NASDAQ	OXSQ	Wed, Apr 12, 2006	14.58	14.63	14.35	14.49
599	NASDAQ	OXSQ	Tue, Apr 11, 2006	14.55	14.62	14.33	14.47
598	NASDAQ	OXSQ	Mon, Apr 10, 2006	14.49	14.68	14.42	14.47
597	NASDAQ	OXSQ	Fri, Apr 7, 2006	14.77	14.87	14.42	14.52
596	NASDAQ	OXSQ	Thu, Apr 6, 2006	14.63	14.82	14.53	14.76
595	NASDAQ	OXSQ	Wed, Apr 5, 2006	14.48	14.87	14.48	14.67
594	NASDAQ	OXSQ	Tue, Apr 4, 2006	14.50	14.74	14.44	14.48
593	NASDAQ	OXSQ	Mon, Apr 3, 2006	14.67	14.84	14.41	14.46
592	NASDAQ	OXSQ	Fri, Mar 31, 2006	14.66	14.94	14.53	14.54
591	NASDAQ	OXSQ	Thu, Mar 30, 2006	14.80	15.09	14.55	14.65
590	NASDAQ	OXSQ	Wed, Mar 29, 2006	15.15	15.17	14.76	14.82
589	NASDAQ	OXSQ	Tue, Mar 28, 2006	15.15	15.15	14.90	15.09
588	NASDAQ	OXSQ	Mon, Mar 27, 2006	15.15	15.15	14.94	15.13
587	NASDAQ	OXSQ	Fri, Mar 24, 2006	14.93	15.15	14.75	15.12
586	NASDAQ	OXSQ	Thu, Mar 23, 2006	14.69	14.92	14.63	14.86
585	NASDAQ	OXSQ	Wed, Mar 22, 2006	14.58	14.68	14.51	14.59
584	NASDAQ	OXSQ	Tue, Mar 21, 2006	14.70	14.77	14.53	14.56
583	NASDAQ	OXSQ	Mon, Mar 20, 2006	14.75	14.79	14.61	14.70
582	NASDAQ	OXSQ	Fri, Mar 17, 2006	14.94	14.95	14.62	14.73
581	NASDAQ	OXSQ	Thu, Mar 16, 2006	14.85	14.91	14.77	14.83
580	NASDAQ	OXSQ	Wed, Mar 15, 2006	14.78	14.86	14.62	14.82
579	NASDAQ	OXSQ	Tue, Mar 14, 2006	14.78	14.85	14.62	14.71
578	NASDAQ	OXSQ	Mon, Mar 13, 2006	14.89	14.99	14.61	14.73
577	NASDAQ	OXSQ	Fri, Mar 10, 2006	14.84	14.92	14.60	14.74
576	NASDAQ	OXSQ	Thu, Mar 9, 2006	14.80	15.13	14.80	14.81
575	NASDAQ	OXSQ	Wed, Mar 8, 2006	14.99	14.99	14.61	14.85
574	NASDAQ	OXSQ	Tue, Mar 7, 2006	15.12	15.13	14.95	15.06
573	NASDAQ	OXSQ	Mon, Mar 6, 2006	15.22	15.24	15.00	15.08
572	NASDAQ	OXSQ	Fri, Mar 3, 2006	15.18	15.25	15.01	15.01
571	NASDAQ	OXSQ	Thu, Mar 2, 2006	15.10	15.29	15.07	15.15
570	NASDAQ	OXSQ	Wed, Mar 1, 2006	15.18	15.25	15.15	15.24
569	NASDAQ	OXSQ	Tue, Feb 28, 2006	15.25	15.27	15.10	15.25
568	NASDAQ	OXSQ	Mon, Feb 27, 2006	15.09	15.32	15.00	15.25
567	NASDAQ	OXSQ	Fri, Feb 24, 2006	15.18	15.18	14.93	15.11
566	NASDAQ	OXSQ	Thu, Feb 23, 2006	15.34	15.34	15.06	15.15
565	NASDAQ	OXSQ	Wed, Feb 22, 2006	15.10	15.37	15.06	15.24
564	NASDAQ	OXSQ	Tue, Feb 21, 2006	15.35	15.35	15.11	15.12
563	NASDAQ	OXSQ	Fri, Feb 17, 2006	15.17	15.30	15.12	15.21
562	NASDAQ	OXSQ	Thu, Feb 16, 2006	15.31	15.35	15.15	15.20
561	NASDAQ	OXSQ	Wed, Feb 15, 2006	15.26	15.27	15.02	15.20
560	NASDAQ	OXSQ	Tue, Feb 14, 2006	15.05	15.27	15.00	15.14
559	NASDAQ	OXSQ	Mon, Feb 13, 2006	15.06	15.26	15.02	15.07
558	NASDAQ	OXSQ	Fri, Feb 10, 2006	15.05	15.10	14.95	15.06
557	NASDAQ	OXSQ	Thu, Feb 9, 2006	15.18	15.29	15.05	15.11
556	NASDAQ	OXSQ	Wed, Feb 8, 2006	15.27	15.30	15.02	15.10
555	NASDAQ	OXSQ	Tue, Feb 7, 2006	15.35	15.46	15.15	15.23
554	NASDAQ	OXSQ	Mon, Feb 6, 2006	15.39	15.47	15.25	15.37
553	NASDAQ	OXSQ	Fri, Feb 3, 2006	15.20	15.45	15.20	15.28
552	NASDAQ	OXSQ	Thu, Feb 2, 2006	15.45	15.45	15.20	15.34
551	NASDAQ	OXSQ	Wed, Feb 1, 2006	15.53	15.55	15.20	15.44
550	NASDAQ	OXSQ	Tue, Jan 31, 2006	15.32	15.54	15.19	15.42
549	NASDAQ	OXSQ	Mon, Jan 30, 2006	15.50	15.55	15.20	15.26
548	NASDAQ	OXSQ	Fri, Jan 27, 2006	15.45	15.69	15.00	15.45
547	NASDAQ	OXSQ	Thu, Jan 26, 2006	15.59	15.59	15.20	15.50
546	NASDAQ	OXSQ	Wed, Jan 25, 2006	15.57	15.57	15.20	15.41
545	NASDAQ	OXSQ	Tue, Jan 24, 2006	15.53	15.78	15.40	15.63
544	NASDAQ	OXSQ	Mon, Jan 23, 2006	15.35	15.58	15.20	15.50
543	NASDAQ	OXSQ	Fri, Jan 20, 2006	15.57	15.62	15.20	15.34
542	NASDAQ	OXSQ	Thu, Jan 19, 2006	15.28	15.55	15.21	15.45
541	NASDAQ	OXSQ	Wed, Jan 18, 2006	15.01	15.28	15.01	15.21
540	NASDAQ	OXSQ	Tue, Jan 17, 2006	15.60	15.60	15.07	15.17
539	NASDAQ	OXSQ	Fri, Jan 13, 2006	15.45	15.62	15.20	15.59
538	NASDAQ	OXSQ	Thu, Jan 12, 2006	15.40	15.45	15.26	15.38
537	NASDAQ	OXSQ	Wed, Jan 11, 2006	15.40	15.50	15.25	15.44
536	NASDAQ	OXSQ	Tue, Jan 10, 2006	15.60	15.60	15.41	15.49
535	NASDAQ	OXSQ	Mon, Jan 9, 2006	15.45	15.64	15.40	15.46
534	NASDAQ	OXSQ	Fri, Jan 6, 2006	15.47	15.58	15.25	15.37
533	NASDAQ	OXSQ	Thu, Jan 5, 2006	15.43	15.45	15.13	15.20
532	NASDAQ	OXSQ	Wed, Jan 4, 2006	15.40	15.43	15.17	15.39
531	NASDAQ	OXSQ	Tue, Jan 3, 2006	15.34	15.35	15.03	15.28
530	NASDAQ	OXSQ	Fri, Dec 30, 2005	15.27	15.35	15.10	15.10
529	NASDAQ	OXSQ	Thu, Dec 29, 2005	15.38	15.39	15.20	15.24
528	NASDAQ	OXSQ	Wed, Dec 28, 2005	15.39	15.47	15.07	15.30
527	NASDAQ	OXSQ	Tue, Dec 27, 2005	15.20	15.33	15.03	15.24
526	NASDAQ	OXSQ	Fri, Dec 23, 2005	15.23	15.25	14.81	15.17
525	NASDAQ	OXSQ	Thu, Dec 22, 2005	15.00	15.09	14.75	15.04
524	NASDAQ	OXSQ	Wed, Dec 21, 2005	14.98	14.98	14.57	14.91
523	NASDAQ	OXSQ	Tue, Dec 20, 2005	14.51	14.94	14.51	14.91
522	NASDAQ	OXSQ	Mon, Dec 19, 2005	14.85	14.90	14.51	14.66
521	NASDAQ	OXSQ	Fri, Dec 16, 2005	14.70	14.83	14.58	14.75
520	NASDAQ	OXSQ	Thu, Dec 15, 2005	14.69	14.69	14.49	14.66
519	NASDAQ	OXSQ	Wed, Dec 14, 2005	14.62	14.82	14.50	14.60
518	NASDAQ	OXSQ	Tue, Dec 13, 2005	14.82	14.98	14.55	14.71
517	NASDAQ	OXSQ	Mon, Dec 12, 2005	14.85	14.95	14.82	14.90
516	NASDAQ	OXSQ	Fri, Dec 9, 2005	14.95	15.02	14.68	14.88
515	NASDAQ	OXSQ	Thu, Dec 8, 2005	14.44	15.16	14.12	14.97
514	NASDAQ	OXSQ	Wed, Dec 7, 2005	15.41	15.41	14.45	14.50
513	NASDAQ	OXSQ	Tue, Dec 6, 2005	15.42	16.13	15.29	15.49
512	NASDAQ	OXSQ	Mon, Dec 5, 2005	15.55	15.55	15.33	15.38
511	NASDAQ	OXSQ	Fri, Dec 2, 2005	15.65	15.65	15.35	15.47
510	NASDAQ	OXSQ	Thu, Dec 1, 2005	15.38	15.53	15.38	15.41
509	NASDAQ	OXSQ	Wed, Nov 30, 2005	15.37	15.41	15.14	15.28
508	NASDAQ	OXSQ	Tue, Nov 29, 2005	15.07	15.51	15.04	15.22
507	NASDAQ	OXSQ	Mon, Nov 28, 2005	15.86	15.96	15.10	15.11
506	NASDAQ	OXSQ	Fri, Nov 25, 2005	15.90	16.10	15.90	15.97
505	NASDAQ	OXSQ	Wed, Nov 23, 2005	15.90	15.99	15.65	15.89
504	NASDAQ	OXSQ	Tue, Nov 22, 2005	15.45	15.55	15.35	15.53
503	NASDAQ	OXSQ	Mon, Nov 21, 2005	15.68	15.69	15.40	15.50
502	NASDAQ	OXSQ	Fri, Nov 18, 2005	15.54	15.70	15.24	15.50
501	NASDAQ	OXSQ	Thu, Nov 17, 2005	15.56	15.90	15.21	15.59
500	NASDAQ	OXSQ	Wed, Nov 16, 2005	15.58	15.58	15.21	15.50
499	NASDAQ	OXSQ	Tue, Nov 15, 2005	15.61	15.78	15.33	15.55
498	NASDAQ	OXSQ	Mon, Nov 14, 2005	15.70	15.75	15.25	15.63
497	NASDAQ	OXSQ	Fri, Nov 11, 2005	15.91	16.02	15.68	15.73
496	NASDAQ	OXSQ	Thu, Nov 10, 2005	15.82	15.82	15.49	15.75
495	NASDAQ	OXSQ	Wed, Nov 9, 2005	15.73	15.90	15.62	15.71
494	NASDAQ	OXSQ	Tue, Nov 8, 2005	15.80	15.93	15.43	15.60
493	NASDAQ	OXSQ	Mon, Nov 7, 2005	15.82	16.00	15.72	15.90
492	NASDAQ	OXSQ	Fri, Nov 4, 2005	15.86	15.91	15.62	15.70
491	NASDAQ	OXSQ	Thu, Nov 3, 2005	15.55	15.98	15.50	15.66
490	NASDAQ	OXSQ	Wed, Nov 2, 2005	15.37	15.54	15.30	15.43
489	NASDAQ	OXSQ	Tue, Nov 1, 2005	15.14	15.55	15.14	15.26
488	NASDAQ	OXSQ	Mon, Oct 31, 2005	15.25	15.25	15.10	15.21
487	NASDAQ	OXSQ	Fri, Oct 28, 2005	15.08	15.20	15.04	15.18
486	NASDAQ	OXSQ	Thu, Oct 27, 2005	15.08	15.17	15.08	15.08
485	NASDAQ	OXSQ	Wed, Oct 26, 2005	15.20	15.29	15.08	15.14
484	NASDAQ	OXSQ	Tue, Oct 25, 2005	15.11	15.23	15.00	15.20
483	NASDAQ	OXSQ	Mon, Oct 24, 2005	15.09	15.20	14.97	15.20
482	NASDAQ	OXSQ	Fri, Oct 21, 2005	14.75	15.13	14.75	15.05
481	NASDAQ	OXSQ	Thu, Oct 20, 2005	15.40	15.60	14.80	14.82
480	NASDAQ	OXSQ	Wed, Oct 19, 2005	14.73	15.71	14.73	15.71
479	NASDAQ	OXSQ	Tue, Oct 18, 2005	14.93	15.00	14.70	14.91
478	NASDAQ	OXSQ	Mon, Oct 17, 2005	15.05	15.19	14.75	15.03
477	NASDAQ	OXSQ	Fri, Oct 14, 2005	15.07	15.07	14.90	15.01
476	NASDAQ	OXSQ	Thu, Oct 13, 2005	14.94	15.00	14.82	14.99
475	NASDAQ	OXSQ	Wed, Oct 12, 2005	14.82	15.00	14.69	14.96
474	NASDAQ	OXSQ	Tue, Oct 11, 2005	15.35	15.35	14.75	14.91
473	NASDAQ	OXSQ	Mon, Oct 10, 2005	15.14	15.38	15.14	15.20
472	NASDAQ	OXSQ	Fri, Oct 7, 2005	15.34	15.34	15.18	15.21
471	NASDAQ	OXSQ	Thu, Oct 6, 2005	15.25	15.37	15.00	15.17
470	NASDAQ	OXSQ	Wed, Oct 5, 2005	15.26	15.34	15.07	15.08
469	NASDAQ	OXSQ	Tue, Oct 4, 2005	15.80	15.84	15.19	15.35
468	NASDAQ	OXSQ	Mon, Oct 3, 2005	15.79	15.89	15.66	15.67
467	NASDAQ	OXSQ	Fri, Sep 30, 2005	15.54	15.82	15.50	15.79
466	NASDAQ	OXSQ	Thu, Sep 29, 2005	15.57	15.63	15.45	15.55
465	NASDAQ	OXSQ	Wed, Sep 28, 2005	15.81	15.81	15.43	15.58
464	NASDAQ	OXSQ	Tue, Sep 27, 2005	15.84	16.15	15.63	15.84
463	NASDAQ	OXSQ	Mon, Sep 26, 2005	15.84	15.97	15.62	15.83
462	NASDAQ	OXSQ	Fri, Sep 23, 2005	16.00	16.20	15.54	15.65
461	NASDAQ	OXSQ	Thu, Sep 22, 2005	15.95	16.40	15.95	16.16
460	NASDAQ	OXSQ	Wed, Sep 21, 2005	16.09	16.15	15.81	16.01
459	NASDAQ	OXSQ	Tue, Sep 20, 2005	16.12	16.29	15.96	16.07
458	NASDAQ	OXSQ	Mon, Sep 19, 2005	16.28	16.32	15.97	16.01
457	NASDAQ	OXSQ	Fri, Sep 16, 2005	16.09	16.25	15.96	16.20
456	NASDAQ	OXSQ	Thu, Sep 15, 2005	16.40	16.40	15.80	15.94
455	NASDAQ	OXSQ	Wed, Sep 14, 2005	16.34	16.35	16.06	16.17
454	NASDAQ	OXSQ	Tue, Sep 13, 2005	16.20	16.25	16.02	16.12
453	NASDAQ	OXSQ	Mon, Sep 12, 2005	16.20	16.39	16.08	16.25
452	NASDAQ	OXSQ	Fri, Sep 9, 2005	16.26	16.29	16.15	16.20
451	NASDAQ	OXSQ	Thu, Sep 8, 2005	16.25	16.33	16.02	16.11
450	NASDAQ	OXSQ	Wed, Sep 7, 2005	16.24	16.30	16.12	16.23
449	NASDAQ	OXSQ	Tue, Sep 6, 2005	16.46	16.47	16.17	16.37
448	NASDAQ	OXSQ	Fri, Sep 2, 2005	16.18	16.30	16.13	16.21
447	NASDAQ	OXSQ	Thu, Sep 1, 2005	16.25	16.38	16.03	16.16
446	NASDAQ	OXSQ	Wed, Aug 31, 2005	16.04	16.25	16.00	16.18
445	NASDAQ	OXSQ	Tue, Aug 30, 2005	16.36	16.40	16.02	16.16
444	NASDAQ	OXSQ	Mon, Aug 29, 2005	16.16	16.22	16.07	16.22
443	NASDAQ	OXSQ	Fri, Aug 26, 2005	16.40	16.43	16.19	16.19
442	NASDAQ	OXSQ	Thu, Aug 25, 2005	16.10	16.69	15.93	16.19
441	NASDAQ	OXSQ	Wed, Aug 24, 2005	15.73	16.05	15.73	15.92
440	NASDAQ	OXSQ	Tue, Aug 23, 2005	15.74	15.96	15.66	15.74
439	NASDAQ	OXSQ	Mon, Aug 22, 2005	15.85	15.97	15.62	15.70
438	NASDAQ	OXSQ	Fri, Aug 19, 2005	15.50	15.80	15.50	15.73
437	NASDAQ	OXSQ	Thu, Aug 18, 2005	15.55	15.75	15.53	15.53
436	NASDAQ	OXSQ	Wed, Aug 17, 2005	15.75	15.75	15.50	15.64
435	NASDAQ	OXSQ	Tue, Aug 16, 2005	15.66	15.75	15.49	15.49
434	NASDAQ	OXSQ	Mon, Aug 15, 2005	15.48	15.75	15.39	15.75
433	NASDAQ	OXSQ	Fri, Aug 12, 2005	15.64	15.65	15.40	15.41
432	NASDAQ	OXSQ	Thu, Aug 11, 2005	15.40	15.63	15.35	15.60
431	NASDAQ	OXSQ	Wed, Aug 10, 2005	15.50	15.64	15.33	15.47
430	NASDAQ	OXSQ	Tue, Aug 9, 2005	15.30	15.68	15.29	15.48
429	NASDAQ	OXSQ	Mon, Aug 8, 2005	15.75	15.75	15.27	15.34
428	NASDAQ	OXSQ	Fri, Aug 5, 2005	15.65	15.72	15.30	15.60
427	NASDAQ	OXSQ	Thu, Aug 4, 2005	15.62	15.70	15.42	15.43
426	NASDAQ	OXSQ	Wed, Aug 3, 2005	15.96	15.96	15.42	15.58
425	NASDAQ	OXSQ	Tue, Aug 2, 2005	15.98	15.98	15.66	15.80
424	NASDAQ	OXSQ	Mon, Aug 1, 2005	15.70	15.98	15.70	15.81
423	NASDAQ	OXSQ	Fri, Jul 29, 2005	15.81	15.95	15.42	15.59
422	NASDAQ	OXSQ	Thu, Jul 28, 2005	15.67	16.05	15.44	15.78
421	NASDAQ	OXSQ	Wed, Jul 27, 2005	15.49	15.68	15.42	15.65
420	NASDAQ	OXSQ	Tue, Jul 26, 2005	15.37	15.54	15.26	15.38
419	NASDAQ	OXSQ	Mon, Jul 25, 2005	15.55	15.55	15.20	15.25
418	NASDAQ	OXSQ	Fri, Jul 22, 2005	15.36	15.54	15.11	15.48
417	NASDAQ	OXSQ	Thu, Jul 21, 2005	15.49	15.50	15.31	15.35
416	NASDAQ	OXSQ	Wed, Jul 20, 2005	15.31	15.50	15.30	15.50
415	NASDAQ	OXSQ	Tue, Jul 19, 2005	15.41	15.55	15.16	15.46
414	NASDAQ	OXSQ	Mon, Jul 18, 2005	15.25	15.28	15.10	15.11
413	NASDAQ	OXSQ	Fri, Jul 15, 2005	15.11	15.42	15.01	15.20
412	NASDAQ	OXSQ	Thu, Jul 14, 2005	15.53	15.55	15.25	15.25
411	NASDAQ	OXSQ	Wed, Jul 13, 2005	15.55	15.55	15.30	15.30
410	NASDAQ	OXSQ	Tue, Jul 12, 2005	15.54	15.60	15.39	15.52
409	NASDAQ	OXSQ	Mon, Jul 11, 2005	15.49	15.56	15.17	15.55
408	NASDAQ	OXSQ	Fri, Jul 8, 2005	15.11	15.49	14.99	15.36
407	NASDAQ	OXSQ	Thu, Jul 7, 2005	14.88	15.15	14.88	15.15
406	NASDAQ	OXSQ	Wed, Jul 6, 2005	14.97	15.14	14.95	14.95
405	NASDAQ	OXSQ	Tue, Jul 5, 2005	14.98	15.12	14.90	15.05
404	NASDAQ	OXSQ	Fri, Jul 1, 2005	14.99	15.08	14.80	14.97
403	NASDAQ	OXSQ	Thu, Jun 30, 2005	14.94	14.99	14.71	14.80
402	NASDAQ	OXSQ	Wed, Jun 29, 2005	14.71	14.94	14.65	14.90
401	NASDAQ	OXSQ	Tue, Jun 28, 2005	14.98	14.98	14.72	14.84
400	NASDAQ	OXSQ	Mon, Jun 27, 2005	14.87	14.99	14.71	14.93
399	NASDAQ	OXSQ	Fri, Jun 24, 2005	14.96	15.00	14.88	14.90
398	NASDAQ	OXSQ	Thu, Jun 23, 2005	14.90	15.00	14.90	14.96
397	NASDAQ	OXSQ	Wed, Jun 22, 2005	15.05	15.05	14.90	14.94
396	NASDAQ	OXSQ	Tue, Jun 21, 2005	15.00	15.10	14.81	15.06
395	NASDAQ	OXSQ	Mon, Jun 20, 2005	14.61	15.05	14.61	14.96
394	NASDAQ	OXSQ	Fri, Jun 17, 2005	14.80	14.98	14.67	14.90
393	NASDAQ	OXSQ	Thu, Jun 16, 2005	14.74	14.85	14.61	14.65
392	NASDAQ	OXSQ	Wed, Jun 15, 2005	14.90	14.97	14.73	14.81
391	NASDAQ	OXSQ	Tue, Jun 14, 2005	14.60	14.95	14.60	14.91
390	NASDAQ	OXSQ	Mon, Jun 13, 2005	14.91	14.99	14.50	14.50
389	NASDAQ	OXSQ	Fri, Jun 10, 2005	14.94	14.99	14.67	14.98
388	NASDAQ	OXSQ	Thu, Jun 9, 2005	14.96	15.05	14.91	14.99
387	NASDAQ	OXSQ	Wed, Jun 8, 2005	14.98	15.10	14.87	14.92
386	NASDAQ	OXSQ	Tue, Jun 7, 2005	15.10	15.26	15.03	15.12
385	NASDAQ	OXSQ	Mon, Jun 6, 2005	14.75	15.14	14.75	15.14
384	NASDAQ	OXSQ	Fri, Jun 3, 2005	14.90	15.05	14.85	14.85
383	NASDAQ	OXSQ	Thu, Jun 2, 2005	15.10	15.17	14.80	15.00
382	NASDAQ	OXSQ	Wed, Jun 1, 2005	14.90	15.15	14.85	15.15
381	NASDAQ	OXSQ	Tue, May 31, 2005	15.04	15.04	14.78	14.90
380	NASDAQ	OXSQ	Fri, May 27, 2005	14.85	14.99	14.85	14.99
379	NASDAQ	OXSQ	Thu, May 26, 2005	14.99	15.00	14.86	15.00
378	NASDAQ	OXSQ	Wed, May 25, 2005	14.89	14.99	14.82	14.95
377	NASDAQ	OXSQ	Tue, May 24, 2005	15.00	15.03	14.85	15.03
376	NASDAQ	OXSQ	Mon, May 23, 2005	15.00	15.03	14.85	14.99
375	NASDAQ	OXSQ	Fri, May 20, 2005	14.94	15.00	14.85	14.92
374	NASDAQ	OXSQ	Thu, May 19, 2005	15.01	15.09	14.85	14.97
373	NASDAQ	OXSQ	Wed, May 18, 2005	14.83	15.05	14.79	14.99
372	NASDAQ	OXSQ	Tue, May 17, 2005	15.01	15.03	14.75	14.98
371	NASDAQ	OXSQ	Mon, May 16, 2005	14.84	15.15	14.75	15.09
370	NASDAQ	OXSQ	Fri, May 13, 2005	14.81	15.00	14.50	14.95
369	NASDAQ	OXSQ	Thu, May 12, 2005	14.96	15.04	14.67	14.93
368	NASDAQ	OXSQ	Wed, May 11, 2005	14.72	15.01	14.65	15.01
367	NASDAQ	OXSQ	Tue, May 10, 2005	14.78	14.94	14.65	14.89
366	NASDAQ	OXSQ	Mon, May 9, 2005	14.83	15.16	14.42	14.98
365	NASDAQ	OXSQ	Fri, May 6, 2005	14.78	15.07	14.57	14.86
364	NASDAQ	OXSQ	Thu, May 5, 2005	14.85	15.03	14.62	14.85
363	NASDAQ	OXSQ	Wed, May 4, 2005	14.73	14.91	14.68	14.85
362	NASDAQ	OXSQ	Tue, May 3, 2005	14.50	14.75	14.50	14.69
361	NASDAQ	OXSQ	Mon, May 2, 2005	14.70	14.70	14.41	14.45
360	NASDAQ	OXSQ	Fri, Apr 29, 2005	14.73	14.73	14.42	14.69
359	NASDAQ	OXSQ	Thu, Apr 28, 2005	14.99	14.99	14.62	14.73
358	NASDAQ	OXSQ	Wed, Apr 27, 2005	14.98	15.00	14.40	14.70
357	NASDAQ	OXSQ	Tue, Apr 26, 2005	14.66	14.99	14.31	14.99
356	NASDAQ	OXSQ	Mon, Apr 25, 2005	14.35	14.70	14.35	14.66
355	NASDAQ	OXSQ	Fri, Apr 22, 2005	14.71	14.71	14.26	14.45
354	NASDAQ	OXSQ	Thu, Apr 21, 2005	14.64	14.89	14.20	14.60
353	NASDAQ	OXSQ	Wed, Apr 20, 2005	14.62	14.66	14.51	14.52
352	NASDAQ	OXSQ	Tue, Apr 19, 2005	14.80	14.80	14.60	14.66
351	NASDAQ	OXSQ	Mon, Apr 18, 2005	14.65	14.95	14.61	14.80
350	NASDAQ	OXSQ	Fri, Apr 15, 2005	14.75	14.84	14.53	14.84
349	NASDAQ	OXSQ	Thu, Apr 14, 2005	14.78	14.87	14.51	14.70
348	NASDAQ	OXSQ	Wed, Apr 13, 2005	14.79	15.04	14.79	14.85
347	NASDAQ	OXSQ	Tue, Apr 12, 2005	14.82	15.00	14.79	14.90
346	NASDAQ	OXSQ	Mon, Apr 11, 2005	14.80	14.95	14.79	14.80
345	NASDAQ	OXSQ	Fri, Apr 8, 2005	15.03	15.03	14.79	14.94
344	NASDAQ	OXSQ	Thu, Apr 7, 2005	14.95	15.03	14.79	15.00
343	NASDAQ	OXSQ	Wed, Apr 6, 2005	15.10	15.18	14.75	14.95
342	NASDAQ	OXSQ	Tue, Apr 5, 2005	14.80	15.18	14.75	15.12
341	NASDAQ	OXSQ	Mon, Apr 4, 2005	14.79	14.86	14.79	14.84
340	NASDAQ	OXSQ	Fri, Apr 1, 2005	14.86	14.95	14.79	14.87
339	NASDAQ	OXSQ	Thu, Mar 31, 2005	15.15	15.15	14.77	14.95
338	NASDAQ	OXSQ	Wed, Mar 30, 2005	14.97	15.27	14.88	15.00
337	NASDAQ	OXSQ	Tue, Mar 29, 2005	14.96	15.09	14.85	14.97
336	NASDAQ	OXSQ	Mon, Mar 28, 2005	14.70	14.95	14.70	14.95
335	NASDAQ	OXSQ	Thu, Mar 24, 2005	14.88	15.00	14.80	14.80
334	NASDAQ	OXSQ	Wed, Mar 23, 2005	15.10	15.10	14.70	15.06
333	NASDAQ	OXSQ	Tue, Mar 22, 2005	14.90	15.22	14.76	15.07
332	NASDAQ	OXSQ	Mon, Mar 21, 2005	15.00	15.00	14.71	14.85
331	NASDAQ	OXSQ	Fri, Mar 18, 2005	14.84	15.00	14.71	15.00
330	NASDAQ	OXSQ	Thu, Mar 17, 2005	14.92	14.94	14.84	14.90
329	NASDAQ	OXSQ	Wed, Mar 16, 2005	15.00	15.10	14.83	14.90
328	NASDAQ	OXSQ	Tue, Mar 15, 2005	14.86	15.03	14.85	15.00
327	NASDAQ	OXSQ	Mon, Mar 14, 2005	15.14	15.14	14.89	15.03
326	NASDAQ	OXSQ	Fri, Mar 11, 2005	15.17	15.24	14.87	15.00
325	NASDAQ	OXSQ	Thu, Mar 10, 2005	15.57	15.57	15.15	15.22
324	NASDAQ	OXSQ	Wed, Mar 9, 2005	15.70	15.70	15.30	15.44
323	NASDAQ	OXSQ	Tue, Mar 8, 2005	15.20	15.70	15.20	15.52
322	NASDAQ	OXSQ	Mon, Mar 7, 2005	15.10	15.40	15.10	15.35
321	NASDAQ	OXSQ	Fri, Mar 4, 2005	15.10	15.32	15.10	15.18
320	NASDAQ	OXSQ	Thu, Mar 3, 2005	15.18	15.21	15.10	15.11
319	NASDAQ	OXSQ	Wed, Mar 2, 2005	15.20	15.25	15.03	15.23
318	NASDAQ	OXSQ	Tue, Mar 1, 2005	15.11	15.25	15.10	15.25
317	NASDAQ	OXSQ	Mon, Feb 28, 2005	15.25	15.25	15.12	15.25
316	NASDAQ	OXSQ	Fri, Feb 25, 2005	15.20	15.25	15.15	15.25
315	NASDAQ	OXSQ	Thu, Feb 24, 2005	15.00	15.15	15.00	15.15
314	NASDAQ	OXSQ	Wed, Feb 23, 2005	15.06	15.12	15.00	15.05
313	NASDAQ	OXSQ	Tue, Feb 22, 2005	15.00	15.09	15.00	15.05
312	NASDAQ	OXSQ	Fri, Feb 18, 2005	15.06	15.32	15.03	15.13
311	NASDAQ	OXSQ	Thu, Feb 17, 2005	15.32	15.39	15.03	15.03
310	NASDAQ	OXSQ	Wed, Feb 16, 2005	15.21	15.35	15.15	15.33
309	NASDAQ	OXSQ	Tue, Feb 15, 2005	15.08	15.20	15.05	15.15
308	NASDAQ	OXSQ	Mon, Feb 14, 2005	15.03	15.11	15.00	15.06
307	NASDAQ	OXSQ	Fri, Feb 11, 2005	15.00	15.05	14.98	15.00
306	NASDAQ	OXSQ	Thu, Feb 10, 2005	14.81	15.05	14.81	14.95
305	NASDAQ	OXSQ	Wed, Feb 9, 2005	14.71	15.09	14.71	14.98
304	NASDAQ	OXSQ	Tue, Feb 8, 2005	15.00	15.20	14.83	14.83
303	NASDAQ	OXSQ	Mon, Feb 7, 2005	15.15	15.20	14.83	14.97
302	NASDAQ	OXSQ	Fri, Feb 4, 2005	14.80	15.19	14.73	15.16
301	NASDAQ	OXSQ	Thu, Feb 3, 2005	15.10	15.10	14.75	14.80
300	NASDAQ	OXSQ	Wed, Feb 2, 2005	15.57	15.57	14.95	15.00
299	NASDAQ	OXSQ	Tue, Feb 1, 2005	14.70	14.80	14.66	14.78
298	NASDAQ	OXSQ	Mon, Jan 31, 2005	14.30	15.11	14.30	14.70
297	NASDAQ	OXSQ	Fri, Jan 28, 2005	14.45	14.50	14.13	14.50
296	NASDAQ	OXSQ	Thu, Jan 27, 2005	14.33	14.45	14.28	14.45
295	NASDAQ	OXSQ	Wed, Jan 26, 2005	14.26	14.40	14.25	14.30
294	NASDAQ	OXSQ	Tue, Jan 25, 2005	14.68	14.70	14.28	14.35
293	NASDAQ	OXSQ	Mon, Jan 24, 2005	15.05	15.05	14.64	14.70
292	NASDAQ	OXSQ	Fri, Jan 21, 2005	14.50	15.05	14.50	14.90
291	NASDAQ	OXSQ	Thu, Jan 20, 2005	14.61	14.75	14.47	14.75
290	NASDAQ	OXSQ	Wed, Jan 19, 2005	14.51	14.64	14.51	14.56
289	NASDAQ	OXSQ	Tue, Jan 18, 2005	14.20	14.51	14.20	14.50
288	NASDAQ	OXSQ	Fri, Jan 14, 2005	14.76	14.99	14.47	14.51
287	NASDAQ	OXSQ	Thu, Jan 13, 2005	14.39	14.77	14.30	14.75
286	NASDAQ	OXSQ	Wed, Jan 12, 2005	14.36	14.55	14.30	14.30
285	NASDAQ	OXSQ	Tue, Jan 11, 2005	14.72	14.74	14.21	14.50
284	NASDAQ	OXSQ	Mon, Jan 10, 2005	14.90	15.00	14.72	14.84
283	NASDAQ	OXSQ	Fri, Jan 7, 2005	15.20	15.40	14.85	14.86
282	NASDAQ	OXSQ	Thu, Jan 6, 2005	14.86	15.11	14.75	14.90
281	NASDAQ	OXSQ	Wed, Jan 5, 2005	15.44	15.57	14.76	14.90
280	NASDAQ	OXSQ	Tue, Jan 4, 2005	15.44	15.70	15.15	15.44
279	NASDAQ	OXSQ	Mon, Jan 3, 2005	15.15	16.06	15.08	15.48
278	NASDAQ	OXSQ	Fri, Dec 31, 2004	14.85	15.19	14.80	15.01
277	NASDAQ	OXSQ	Thu, Dec 30, 2004	14.67	14.80	14.56	14.80
276	NASDAQ	OXSQ	Wed, Dec 29, 2004	14.81	14.86	14.10	14.64
275	NASDAQ	OXSQ	Tue, Dec 28, 2004	14.99	15.00	14.77	14.80
274	NASDAQ	OXSQ	Mon, Dec 27, 2004	14.60	14.99	14.28	14.96
273	NASDAQ	OXSQ	Thu, Dec 23, 2004	15.00	15.07	14.77	15.04
272	NASDAQ	OXSQ	Wed, Dec 22, 2004	15.03	15.08	14.85	14.95
271	NASDAQ	OXSQ	Tue, Dec 21, 2004	15.03	15.24	14.85	15.01
270	NASDAQ	OXSQ	Mon, Dec 20, 2004	15.17	15.26	15.05	15.05
269	NASDAQ	OXSQ	Fri, Dec 17, 2004	15.29	15.40	15.16	15.17
268	NASDAQ	OXSQ	Thu, Dec 16, 2004	15.00	15.30	15.00	15.30
267	NASDAQ	OXSQ	Wed, Dec 15, 2004	15.08	15.38	15.01	15.38
266	NASDAQ	OXSQ	Tue, Dec 14, 2004	14.75	15.40	14.75	15.27
265	NASDAQ	OXSQ	Mon, Dec 13, 2004	15.33	15.50	14.85	15.29
264	NASDAQ	OXSQ	Fri, Dec 10, 2004	15.18	15.34	15.15	15.15
263	NASDAQ	OXSQ	Thu, Dec 9, 2004	15.70	15.70	15.00	15.33
262	NASDAQ	OXSQ	Wed, Dec 8, 2004	15.10	15.70	15.05	15.40
261	NASDAQ	OXSQ	Tue, Dec 7, 2004	15.51	15.55	15.05	15.09
260	NASDAQ	OXSQ	Mon, Dec 6, 2004	15.55	15.82	15.27	15.66
259	NASDAQ	OXSQ	Fri, Dec 3, 2004	15.58	15.78	15.32	15.66
258	NASDAQ	OXSQ	Thu, Dec 2, 2004	15.76	15.80	15.30	15.50
257	NASDAQ	OXSQ	Wed, Dec 1, 2004	15.09	15.70	14.93	15.70
256	NASDAQ	OXSQ	Tue, Nov 30, 2004	14.99	15.10	14.95	15.09
255	NASDAQ	OXSQ	Mon, Nov 29, 2004	14.95	15.00	14.90	14.95
254	NASDAQ	OXSQ	Fri, Nov 26, 2004	14.90	14.98	14.82	14.98
253	NASDAQ	OXSQ	Wed, Nov 24, 2004	14.85	14.97	14.78	14.95
252	NASDAQ	OXSQ	Tue, Nov 23, 2004	14.69	14.85	14.69	14.75
251	NASDAQ	OXSQ	Mon, Nov 22, 2004	14.55	14.98	14.55	14.80
250	NASDAQ	OXSQ	Fri, Nov 19, 2004	14.94	14.94	14.59	14.59
249	NASDAQ	OXSQ	Thu, Nov 18, 2004	14.83	14.94	14.81	14.86
248	NASDAQ	OXSQ	Wed, Nov 17, 2004	14.75	15.00	14.55	14.68
247	NASDAQ	OXSQ	Tue, Nov 16, 2004	14.85	14.94	14.55	14.75
246	NASDAQ	OXSQ	Mon, Nov 15, 2004	14.69	14.75	14.20	14.74
245	NASDAQ	OXSQ	Fri, Nov 12, 2004	14.88	15.00	14.28	14.75
244	NASDAQ	OXSQ	Thu, Nov 11, 2004	14.66	14.97	14.59	14.70
243	NASDAQ	OXSQ	Wed, Nov 10, 2004	14.40	14.65	14.20	14.65
242	NASDAQ	OXSQ	Tue, Nov 9, 2004	14.13	14.47	14.10	14.47
241	NASDAQ	OXSQ	Mon, Nov 8, 2004	14.15	14.34	14.05	14.10
240	NASDAQ	OXSQ	Fri, Nov 5, 2004	14.30	14.46	14.13	14.21
239	NASDAQ	OXSQ	Thu, Nov 4, 2004	14.55	14.57	14.55	14.55
238	NASDAQ	OXSQ	Wed, Nov 3, 2004	14.69	14.70	14.55	14.61
237	NASDAQ	OXSQ	Tue, Nov 2, 2004	14.36	14.76	14.15	14.50
236	NASDAQ	OXSQ	Mon, Nov 1, 2004	14.30	14.50	14.15	14.50
235	NASDAQ	OXSQ	Fri, Oct 29, 2004	14.62	14.75	14.24	14.24
234	NASDAQ	OXSQ	Thu, Oct 28, 2004	14.62	14.62	14.30	14.49
233	NASDAQ	OXSQ	Wed, Oct 27, 2004	14.25	14.61	14.25	14.61
232	NASDAQ	OXSQ	Tue, Oct 26, 2004	14.43	14.43	14.16	14.34
231	NASDAQ	OXSQ	Mon, Oct 25, 2004	14.88	14.88	14.35	14.61
230	NASDAQ	OXSQ	Fri, Oct 22, 2004	14.73	14.89	14.68	14.88
229	NASDAQ	OXSQ	Thu, Oct 21, 2004	14.69	14.99	14.51	14.94
228	NASDAQ	OXSQ	Wed, Oct 20, 2004	14.35	14.92	14.34	14.68
227	NASDAQ	OXSQ	Tue, Oct 19, 2004	14.25	14.70	14.14	14.70
226	NASDAQ	OXSQ	Mon, Oct 18, 2004	14.50	14.52	14.25	14.45
225	NASDAQ	OXSQ	Fri, Oct 15, 2004	14.55	14.56	14.50	14.50
224	NASDAQ	OXSQ	Thu, Oct 14, 2004	14.45	14.59	14.45	14.50
223	NASDAQ	OXSQ	Wed, Oct 13, 2004	14.37	14.59	14.37	14.50
222	NASDAQ	OXSQ	Tue, Oct 12, 2004	13.90	14.57	13.90	14.30
221	NASDAQ	OXSQ	Mon, Oct 11, 2004	14.20	14.25	13.91	14.01
220	NASDAQ	OXSQ	Fri, Oct 8, 2004	14.34	14.34	14.09	14.09
219	NASDAQ	OXSQ	Thu, Oct 7, 2004	14.14	14.42	14.14	14.24
218	NASDAQ	OXSQ	Wed, Oct 6, 2004	14.00	14.14	13.85	14.13
217	NASDAQ	OXSQ	Tue, Oct 5, 2004	13.86	14.17	13.85	13.99
216	NASDAQ	OXSQ	Mon, Oct 4, 2004	13.95	14.00	13.74	13.85
215	NASDAQ	OXSQ	Fri, Oct 1, 2004	14.00	14.16	13.89	13.98
214	NASDAQ	OXSQ	Thu, Sep 30, 2004	13.90	14.00	13.85	13.99
213	NASDAQ	OXSQ	Wed, Sep 29, 2004	13.86	14.00	13.85	13.85
212	NASDAQ	OXSQ	Tue, Sep 28, 2004	13.82	14.00	13.50	13.95
211	NASDAQ	OXSQ	Mon, Sep 27, 2004	14.00	14.00	13.55	13.60
210	NASDAQ	OXSQ	Fri, Sep 24, 2004	13.66	13.99	13.51	13.86
209	NASDAQ	OXSQ	Thu, Sep 23, 2004	13.80	14.01	13.75	13.94
208	NASDAQ	OXSQ	Wed, Sep 22, 2004	14.25	14.25	13.76	14.09
207	NASDAQ	OXSQ	Tue, Sep 21, 2004	13.76	14.44	13.53	14.15
206	NASDAQ	OXSQ	Mon, Sep 20, 2004	13.80	14.00	13.76	13.95
205	NASDAQ	OXSQ	Fri, Sep 17, 2004	14.06	14.06	13.95	13.95
204	NASDAQ	OXSQ	Thu, Sep 16, 2004	14.00	14.00	13.95	13.95
203	NASDAQ	OXSQ	Wed, Sep 15, 2004	13.96	14.11	13.50	14.11
202	NASDAQ	OXSQ	Tue, Sep 14, 2004	13.80	14.09	13.54	14.09
201	NASDAQ	OXSQ	Mon, Sep 13, 2004	13.56	13.80	13.55	13.79
200	NASDAQ	OXSQ	Fri, Sep 10, 2004	13.28	13.66	13.05	13.55
199	NASDAQ	OXSQ	Thu, Sep 9, 2004	13.52	13.69	13.09	13.18
198	NASDAQ	OXSQ	Wed, Sep 8, 2004	13.70	13.70	13.31	13.40
197	NASDAQ	OXSQ	Tue, Sep 7, 2004	13.74	13.89	13.49	13.75
196	NASDAQ	OXSQ	Fri, Sep 3, 2004	13.86	13.96	13.65	13.70
195	NASDAQ	OXSQ	Thu, Sep 2, 2004	13.39	14.00	13.39	13.91
194	NASDAQ	OXSQ	Wed, Sep 1, 2004	13.24	13.75	13.20	13.53
193	NASDAQ	OXSQ	Tue, Aug 31, 2004	12.72	13.24	12.72	13.23
192	NASDAQ	OXSQ	Mon, Aug 30, 2004	12.73	12.84	12.72	12.80
191	NASDAQ	OXSQ	Fri, Aug 27, 2004	12.79	12.79	12.65	12.73
190	NASDAQ	OXSQ	Thu, Aug 26, 2004	12.83	12.86	12.61	12.78
189	NASDAQ	OXSQ	Wed, Aug 25, 2004	12.80	13.00	12.80	12.99
188	NASDAQ	OXSQ	Tue, Aug 24, 2004	12.71	12.84	12.60	12.75
187	NASDAQ	OXSQ	Mon, Aug 23, 2004	12.87	12.88	12.25	12.50
186	NASDAQ	OXSQ	Fri, Aug 20, 2004	12.46	12.83	12.38	12.79
185	NASDAQ	OXSQ	Thu, Aug 19, 2004	12.65	12.75	12.22	12.65
184	NASDAQ	OXSQ	Wed, Aug 18, 2004	12.06	12.57	11.98	12.55
183	NASDAQ	OXSQ	Tue, Aug 17, 2004	12.00	12.24	11.90	12.05
182	NASDAQ	OXSQ	Mon, Aug 16, 2004	12.07	12.07	11.90	11.99
181	NASDAQ	OXSQ	Fri, Aug 13, 2004	11.95	12.03	11.90	11.98
180	NASDAQ	OXSQ	Thu, Aug 12, 2004	11.95	12.02	11.95	11.96
179	NASDAQ	OXSQ	Wed, Aug 11, 2004	12.00	12.15	11.95	11.95
178	NASDAQ	OXSQ	Tue, Aug 10, 2004	11.90	12.16	11.82	12.16
177	NASDAQ	OXSQ	Mon, Aug 9, 2004	12.02	12.15	11.90	11.90
176	NASDAQ	OXSQ	Fri, Aug 6, 2004	12.05	12.06	11.88	11.92
175	NASDAQ	OXSQ	Thu, Aug 5, 2004	11.99	12.35	11.99	12.16
174	NASDAQ	OXSQ	Wed, Aug 4, 2004	12.10	12.10	11.96	12.02
173	NASDAQ	OXSQ	Tue, Aug 3, 2004	11.96	12.14	11.93	12.00
172	NASDAQ	OXSQ	Mon, Aug 2, 2004	11.92	12.16	11.92	12.00
171	NASDAQ	OXSQ	Fri, Jul 30, 2004	11.98	12.20	11.93	11.98
170	NASDAQ	OXSQ	Thu, Jul 29, 2004	11.94	12.12	11.92	11.98
169	NASDAQ	OXSQ	Wed, Jul 28, 2004	12.02	12.20	11.90	11.97
168	NASDAQ	OXSQ	Tue, Jul 27, 2004	12.10	12.20	12.02	12.12
167	NASDAQ	OXSQ	Mon, Jul 26, 2004	12.94	12.94	12.05	12.27
166	NASDAQ	OXSQ	Fri, Jul 23, 2004	12.61	12.90	12.34	12.54
165	NASDAQ	OXSQ	Thu, Jul 22, 2004	12.94	12.95	12.04	12.76
164	NASDAQ	OXSQ	Wed, Jul 21, 2004	12.90	12.95	12.77	12.77
163	NASDAQ	OXSQ	Tue, Jul 20, 2004	12.80	13.00	12.70	12.88
162	NASDAQ	OXSQ	Mon, Jul 19, 2004	12.86	12.91	12.68	12.82
161	NASDAQ	OXSQ	Fri, Jul 16, 2004	12.61	12.95	12.61	12.88
160	NASDAQ	OXSQ	Thu, Jul 15, 2004	13.20	13.20	12.85	12.87
159	NASDAQ	OXSQ	Wed, Jul 14, 2004	12.92	13.13	12.90	12.90
158	NASDAQ	OXSQ	Tue, Jul 13, 2004	12.95	13.00	12.90	12.90
157	NASDAQ	OXSQ	Mon, Jul 12, 2004	12.90	13.09	12.87	12.95
156	NASDAQ	OXSQ	Fri, Jul 9, 2004	12.88	13.18	12.88	13.08
155	NASDAQ	OXSQ	Thu, Jul 8, 2004	13.11	13.20	12.85	12.90
154	NASDAQ	OXSQ	Wed, Jul 7, 2004	12.93	13.53	12.78	13.00
153	NASDAQ	OXSQ	Tue, Jul 6, 2004	13.24	13.24	12.90	12.97
152	NASDAQ	OXSQ	Fri, Jul 2, 2004	13.27	13.27	13.11	13.17
151	NASDAQ	OXSQ	Thu, Jul 1, 2004	13.51	13.58	13.12	13.40
150	NASDAQ	OXSQ	Wed, Jun 30, 2004	13.05	13.58	13.05	13.51
149	NASDAQ	OXSQ	Tue, Jun 29, 2004	13.15	13.25	12.97	12.97
148	NASDAQ	OXSQ	Mon, Jun 28, 2004	13.38	13.38	13.15	13.19
147	NASDAQ	OXSQ	Fri, Jun 25, 2004	13.17	13.45	13.05	13.18
146	NASDAQ	OXSQ	Thu, Jun 24, 2004	13.63	13.63	12.69	13.20
145	NASDAQ	OXSQ	Wed, Jun 23, 2004	13.89	14.00	13.45	13.84
144	NASDAQ	OXSQ	Tue, Jun 22, 2004	13.50	13.93	13.35	13.80
143	NASDAQ	OXSQ	Mon, Jun 21, 2004	13.53	13.54	13.20	13.35
142	NASDAQ	OXSQ	Fri, Jun 18, 2004	13.99	13.99	13.40	13.65
141	NASDAQ	OXSQ	Thu, Jun 17, 2004	14.26	14.26	13.88	13.89
140	NASDAQ	OXSQ	Wed, Jun 16, 2004	14.31	14.49	14.26	14.31
139	NASDAQ	OXSQ	Tue, Jun 15, 2004	14.49	14.49	13.89	14.18
138	NASDAQ	OXSQ	Mon, Jun 14, 2004	14.37	14.58	14.19	14.28
137	NASDAQ	OXSQ	Thu, Jun 10, 2004	14.39	14.39	14.17	14.27
136	NASDAQ	OXSQ	Wed, Jun 9, 2004	14.05	14.39	13.89	14.33
135	NASDAQ	OXSQ	Tue, Jun 8, 2004	14.00	14.08	13.57	13.97
134	NASDAQ	OXSQ	Mon, Jun 7, 2004	13.94	13.95	13.42	13.86
133	NASDAQ	OXSQ	Fri, Jun 4, 2004	14.00	14.32	13.77	14.06
132	NASDAQ	OXSQ	Thu, Jun 3, 2004	14.14	14.44	13.98	14.09
131	NASDAQ	OXSQ	Wed, Jun 2, 2004	14.40	14.40	14.05	14.12
130	NASDAQ	OXSQ	Tue, Jun 1, 2004	14.00	14.40	14.00	14.40
129	NASDAQ	OXSQ	Fri, May 28, 2004	13.90	14.09	13.90	14.09
128	NASDAQ	OXSQ	Thu, May 27, 2004	14.12	14.23	13.95	13.95
127	NASDAQ	OXSQ	Wed, May 26, 2004	13.61	14.25	13.61	14.15
126	NASDAQ	OXSQ	Tue, May 25, 2004	14.00	14.23	13.65	13.99
125	NASDAQ	OXSQ	Mon, May 24, 2004	13.81	14.17	13.80	14.00
124	NASDAQ	OXSQ	Fri, May 21, 2004	13.95	13.98	13.95	13.98
123	NASDAQ	OXSQ	Thu, May 20, 2004	14.00	14.21	13.96	13.96
122	NASDAQ	OXSQ	Wed, May 19, 2004	14.00	14.12	13.65	14.00
121	NASDAQ	OXSQ	Tue, May 18, 2004	13.90	14.12	13.70	13.80
120	NASDAQ	OXSQ	Mon, May 17, 2004	14.06	14.06	13.62	13.78
119	NASDAQ	OXSQ	Fri, May 14, 2004	14.04	14.60	13.80	14.30
118	NASDAQ	OXSQ	Thu, May 13, 2004	14.25	14.25	13.95	14.04
117	NASDAQ	OXSQ	Wed, May 12, 2004	13.71	14.11	13.61	14.11
116	NASDAQ	OXSQ	Tue, May 11, 2004	13.91	14.35	13.90	14.10
115	NASDAQ	OXSQ	Mon, May 10, 2004	13.91	14.07	13.76	14.05
114	NASDAQ	OXSQ	Fri, May 7, 2004	13.97	14.05	13.91	14.00
113	NASDAQ	OXSQ	Thu, May 6, 2004	14.10	14.24	13.99	14.24
112	NASDAQ	OXSQ	Wed, May 5, 2004	14.19	14.19	14.00	14.14
111	NASDAQ	OXSQ	Tue, May 4, 2004	14.02	14.25	13.92	14.06
110	NASDAQ	OXSQ	Mon, May 3, 2004	13.60	14.33	12.62	14.00
109	NASDAQ	OXSQ	Fri, Apr 30, 2004	13.75	14.25	13.75	14.15
108	NASDAQ	OXSQ	Thu, Apr 29, 2004	13.93	14.21	13.70	13.75
107	NASDAQ	OXSQ	Wed, Apr 28, 2004	14.03	14.14	13.93	14.05
106	NASDAQ	OXSQ	Tue, Apr 27, 2004	14.20	14.40	13.90	14.15
105	NASDAQ	OXSQ	Mon, Apr 26, 2004	14.26	14.32	14.25	14.25
104	NASDAQ	OXSQ	Fri, Apr 23, 2004	14.28	14.84	14.05	14.35
103	NASDAQ	OXSQ	Thu, Apr 22, 2004	13.65	14.49	13.65	14.48
102	NASDAQ	OXSQ	Wed, Apr 21, 2004	14.50	14.75	14.23	14.28
101	NASDAQ	OXSQ	Tue, Apr 20, 2004	14.45	14.62	14.10	14.26
100	NASDAQ	OXSQ	Mon, Apr 19, 2004	14.50	14.50	14.04	14.50
99	NASDAQ	OXSQ	Fri, Apr 16, 2004	14.00	14.50	13.81	14.45
98	NASDAQ	OXSQ	Thu, Apr 15, 2004	14.47	14.60	14.40	14.41
97	NASDAQ	OXSQ	Wed, Apr 14, 2004	14.16	14.38	13.84	14.38
96	NASDAQ	OXSQ	Tue, Apr 13, 2004	15.05	15.05	13.92	14.48
95	NASDAQ	OXSQ	Mon, Apr 12, 2004	14.80	15.00	14.80	15.00
94	NASDAQ	OXSQ	Thu, Apr 8, 2004	14.74	15.00	14.65	14.99
93	NASDAQ	OXSQ	Wed, Apr 7, 2004	15.36	15.36	14.38	14.97
92	NASDAQ	OXSQ	Tue, Apr 6, 2004	15.20	15.20	14.13	14.80
91	NASDAQ	OXSQ	Mon, Apr 5, 2004	14.88	15.15	14.78	14.86
90	NASDAQ	OXSQ	Fri, Apr 2, 2004	15.25	15.31	14.68	15.01
89	NASDAQ	OXSQ	Thu, Apr 1, 2004	14.60	15.15	14.55	15.02
88	NASDAQ	OXSQ	Wed, Mar 31, 2004	14.55	14.60	14.08	14.59
87	NASDAQ	OXSQ	Tue, Mar 30, 2004	14.38	14.80	14.33	14.55
86	NASDAQ	OXSQ	Mon, Mar 29, 2004	14.20	14.44	14.20	14.38
85	NASDAQ	OXSQ	Fri, Mar 26, 2004	14.07	14.47	14.02	14.19
84	NASDAQ	OXSQ	Thu, Mar 25, 2004	14.00	14.06	13.90	14.05
83	NASDAQ	OXSQ	Wed, Mar 24, 2004	14.00	14.00	13.92	14.00
82	NASDAQ	OXSQ	Tue, Mar 23, 2004	14.10	14.14	13.80	13.86
81	NASDAQ	OXSQ	Mon, Mar 22, 2004	14.04	14.23	13.70	14.10
80	NASDAQ	OXSQ	Fri, Mar 19, 2004	14.27	14.30	14.05	14.13
79	NASDAQ	OXSQ	Thu, Mar 18, 2004	14.55	14.68	14.01	14.06
78	NASDAQ	OXSQ	Wed, Mar 17, 2004	14.65	14.73	14.55	14.55
77	NASDAQ	OXSQ	Tue, Mar 16, 2004	14.92	15.05	14.63	14.65
76	NASDAQ	OXSQ	Mon, Mar 15, 2004	14.70	14.92	14.70	14.82
75	NASDAQ	OXSQ	Fri, Mar 12, 2004	14.55	15.10	14.49	14.96
74	NASDAQ	OXSQ	Thu, Mar 11, 2004	14.60	14.80	14.55	14.55
73	NASDAQ	OXSQ	Wed, Mar 10, 2004	15.05	15.05	14.31	14.61
72	NASDAQ	OXSQ	Tue, Mar 9, 2004	15.05	15.10	14.91	14.91
71	NASDAQ	OXSQ	Mon, Mar 8, 2004	15.14	15.14	15.00	15.00
70	NASDAQ	OXSQ	Fri, Mar 5, 2004	15.00	15.15	14.91	14.91
69	NASDAQ	OXSQ	Thu, Mar 4, 2004	15.00	15.10	14.98	14.98
68	NASDAQ	OXSQ	Wed, Mar 3, 2004	15.17	15.17	14.80	14.98
67	NASDAQ	OXSQ	Tue, Mar 2, 2004	15.00	15.25	14.97	15.11
66	NASDAQ	OXSQ	Mon, Mar 1, 2004	15.24	15.30	15.00	15.00
65	NASDAQ	OXSQ	Fri, Feb 27, 2004	15.10	15.30	15.01	15.05
64	NASDAQ	OXSQ	Thu, Feb 26, 2004	15.30	15.30	15.08	15.29
63	NASDAQ	OXSQ	Wed, Feb 25, 2004	15.06	15.30	15.06	15.20
62	NASDAQ	OXSQ	Tue, Feb 24, 2004	15.30	15.30	15.00	15.01
61	NASDAQ	OXSQ	Mon, Feb 23, 2004	15.20	15.30	14.97	15.21
60	NASDAQ	OXSQ	Fri, Feb 20, 2004	15.05	15.30	15.00	15.20
59	NASDAQ	OXSQ	Thu, Feb 19, 2004	15.03	15.19	14.95	15.03
58	NASDAQ	OXSQ	Wed, Feb 18, 2004	14.85	15.18	14.78	15.03
57	NASDAQ	OXSQ	Tue, Feb 17, 2004	15.00	15.00	14.80	14.82
56	NASDAQ	OXSQ	Fri, Feb 13, 2004	14.97	15.02	14.92	15.00
55	NASDAQ	OXSQ	Thu, Feb 12, 2004	15.00	15.25	14.92	14.95
54	NASDAQ	OXSQ	Wed, Feb 11, 2004	15.20	15.30	14.93	14.93
53	NASDAQ	OXSQ	Tue, Feb 10, 2004	15.05	15.20	14.91	15.16
52	NASDAQ	OXSQ	Mon, Feb 9, 2004	15.30	15.30	15.00	15.12
51	NASDAQ	OXSQ	Fri, Feb 6, 2004	15.11	15.35	15.06	15.30
50	NASDAQ	OXSQ	Thu, Feb 5, 2004	15.41	15.43	15.11	15.34
49	NASDAQ	OXSQ	Wed, Feb 4, 2004	15.51	15.64	15.15	15.40
48	NASDAQ	OXSQ	Tue, Feb 3, 2004	15.90	16.59	15.35	15.56
47	NASDAQ	OXSQ	Mon, Feb 2, 2004	16.16	16.16	15.50	15.75
46	NASDAQ	OXSQ	Fri, Jan 30, 2004	16.12	16.25	15.80	16.17
45	NASDAQ	OXSQ	Thu, Jan 29, 2004	15.39	16.24	15.15	16.08
44	NASDAQ	OXSQ	Wed, Jan 28, 2004	16.03	16.20	15.33	15.72
43	NASDAQ	OXSQ	Tue, Jan 27, 2004	16.04	16.09	15.75	16.03
42	NASDAQ	OXSQ	Mon, Jan 26, 2004	16.00	16.25	15.55	15.69
41	NASDAQ	OXSQ	Fri, Jan 23, 2004	16.25	16.25	15.45	16.00
40	NASDAQ	OXSQ	Thu, Jan 22, 2004	16.49	16.50	16.00	16.25
39	NASDAQ	OXSQ	Wed, Jan 21, 2004	16.26	16.75	16.25	16.45
38	NASDAQ	OXSQ	Tue, Jan 20, 2004	16.85	16.86	16.30	16.50
37	NASDAQ	OXSQ	Fri, Jan 16, 2004	16.28	16.85	16.11	16.75
36	NASDAQ	OXSQ	Thu, Jan 15, 2004	15.92	16.33	15.90	16.20
35	NASDAQ	OXSQ	Wed, Jan 14, 2004	15.95	16.19	15.56	16.05
34	NASDAQ	OXSQ	Tue, Jan 13, 2004	15.90	15.95	15.69	15.90
33	NASDAQ	OXSQ	Mon, Jan 12, 2004	15.75	16.10	15.31	15.95
32	NASDAQ	OXSQ	Fri, Jan 9, 2004	15.55	16.32	15.30	15.35
31	NASDAQ	OXSQ	Thu, Jan 8, 2004	15.35	15.55	15.25	15.35
30	NASDAQ	OXSQ	Wed, Jan 7, 2004	15.40	15.44	15.15	15.35
29	NASDAQ	OXSQ	Tue, Jan 6, 2004	14.95	15.40	14.90	15.22
28	NASDAQ	OXSQ	Mon, Jan 5, 2004	15.48	15.48	14.86	14.89
27	NASDAQ	OXSQ	Fri, Jan 2, 2004	15.55	15.60	14.98	14.99
26	NASDAQ	OXSQ	Wed, Dec 31, 2003	15.20	15.55	15.10	15.55
25	NASDAQ	OXSQ	Tue, Dec 30, 2003	15.39	15.39	14.99	15.00
24	NASDAQ	OXSQ	Mon, Dec 29, 2003	15.05	15.39	14.86	15.39
23	NASDAQ	OXSQ	Fri, Dec 26, 2003	15.05	15.14	14.95	15.05
22	NASDAQ	OXSQ	Wed, Dec 24, 2003	14.80	15.10	14.55	15.10
21	NASDAQ	OXSQ	Tue, Dec 23, 2003	14.95	15.01	14.95	15.01
20	NASDAQ	OXSQ	Mon, Dec 22, 2003	14.98	15.02	14.70	15.02
19	NASDAQ	OXSQ	Fri, Dec 19, 2003	14.80	14.99	14.80	14.88
18	NASDAQ	OXSQ	Thu, Dec 18, 2003	15.00	15.00	14.48	14.90
17	NASDAQ	OXSQ	Wed, Dec 17, 2003	15.00	15.02	14.80	14.99
16	NASDAQ	OXSQ	Tue, Dec 16, 2003	14.98	15.09	14.90	14.97
15	NASDAQ	OXSQ	Mon, Dec 15, 2003	15.09	15.09	14.82	14.98
14	NASDAQ	OXSQ	Fri, Dec 12, 2003	15.15	15.15	14.75	14.97
13	NASDAQ	OXSQ	Thu, Dec 11, 2003	14.92	15.00	14.85	14.91
12	NASDAQ	OXSQ	Wed, Dec 10, 2003	15.07	15.15	14.83	14.91
11	NASDAQ	OXSQ	Tue, Dec 9, 2003	15.25	15.25	15.04	15.04
10	NASDAQ	OXSQ	Mon, Dec 8, 2003	15.27	15.29	15.15	15.15
9	NASDAQ	OXSQ	Fri, Dec 5, 2003	15.40	15.40	15.26	15.33
8	NASDAQ	OXSQ	Thu, Dec 4, 2003	15.40	15.43	15.25	15.40
7	NASDAQ	OXSQ	Wed, Dec 3, 2003	15.48	15.48	15.15	15.37
6	NASDAQ	OXSQ	Tue, Dec 2, 2003	15.50	15.50	15.25	15.42
5	NASDAQ	OXSQ	Mon, Dec 1, 2003	15.35	15.75	15.31	15.45
4	NASDAQ	OXSQ	Fri, Nov 28, 2003	15.35	15.35	15.15	15.20
3	NASDAQ	OXSQ	Wed, Nov 26, 2003	15.55	15.55	15.21	15.21
2	NASDAQ	OXSQ	Tue, Nov 25, 2003	15.45	15.62	15.26	15.35
1	NASDAQ	OXSQ	Mon, Nov 24, 2003	15.09	15.95	15.09	15.66
#	Exchange	Symbol	Date	Open	High	Low	Close

Oxford Square Capital Corp NASDAQ:OXSQ 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