CarParts.com Inc NASDAQ:PRTS Historical Prices

Below are the 4322 trading days of historical prices for PRTS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4322	NASDAQ	PRTS	Fri, Apr 19, 2024	1.29	1.32	1.25	1.28
4321	NASDAQ	PRTS	Thu, Apr 18, 2024	1.32	1.35	1.29	1.29
4320	NASDAQ	PRTS	Wed, Apr 17, 2024	1.36	1.38	1.30	1.31
4319	NASDAQ	PRTS	Tue, Apr 16, 2024	1.40	1.41	1.30	1.33
4318	NASDAQ	PRTS	Mon, Apr 15, 2024	1.45	1.46	1.38	1.40
4317	NASDAQ	PRTS	Fri, Apr 12, 2024	1.51	1.51	1.41	1.42
4316	NASDAQ	PRTS	Thu, Apr 11, 2024	1.51	1.56	1.46	1.52
4315	NASDAQ	PRTS	Wed, Apr 10, 2024	1.55	1.59	1.49	1.51
4314	NASDAQ	PRTS	Tue, Apr 9, 2024	1.59	1.66	1.57	1.59
4313	NASDAQ	PRTS	Mon, Apr 8, 2024	1.62	1.62	1.57	1.59
4312	NASDAQ	PRTS	Fri, Apr 5, 2024	1.58	1.60	1.55	1.57
4311	NASDAQ	PRTS	Thu, Apr 4, 2024	1.62	1.62	1.56	1.57
4310	NASDAQ	PRTS	Wed, Apr 3, 2024	1.57	1.61	1.55	1.59
4309	NASDAQ	PRTS	Tue, Apr 2, 2024	1.58	1.60	1.56	1.60
4308	NASDAQ	PRTS	Mon, Apr 1, 2024	1.65	1.66	1.58	1.62
4307	NASDAQ	PRTS	Thu, Mar 28, 2024	1.64	1.67	1.62	1.62
4306	NASDAQ	PRTS	Wed, Mar 27, 2024	1.66	1.68	1.62	1.65
4305	NASDAQ	PRTS	Tue, Mar 26, 2024	1.61	1.68	1.60	1.64
4304	NASDAQ	PRTS	Mon, Mar 25, 2024	1.64	1.66	1.60	1.61
4303	NASDAQ	PRTS	Fri, Mar 22, 2024	1.64	1.66	1.62	1.62
4302	NASDAQ	PRTS	Thu, Mar 21, 2024	1.70	1.73	1.63	1.65
4301	NASDAQ	PRTS	Wed, Mar 20, 2024	1.60	1.69	1.57	1.69
4300	NASDAQ	PRTS	Tue, Mar 19, 2024	1.67	1.69	1.58	1.58
4299	NASDAQ	PRTS	Mon, Mar 18, 2024	1.81	1.81	1.64	1.67
4298	NASDAQ	PRTS	Fri, Mar 15, 2024	1.73	1.81	1.71	1.80
4297	NASDAQ	PRTS	Thu, Mar 14, 2024	1.73	1.76	1.71	1.73
4296	NASDAQ	PRTS	Wed, Mar 13, 2024	1.80	1.81	1.70	1.73
4295	NASDAQ	PRTS	Tue, Mar 12, 2024	1.92	1.92	1.73	1.78
4294	NASDAQ	PRTS	Mon, Mar 11, 2024	1.96	2.02	1.87	1.91
4293	NASDAQ	PRTS	Fri, Mar 8, 2024	2.33	2.35	1.87	1.94
4292	NASDAQ	PRTS	Thu, Mar 7, 2024	2.41	2.60	2.35	2.51
4291	NASDAQ	PRTS	Wed, Mar 6, 2024	2.49	2.51	2.37	2.38
4290	NASDAQ	PRTS	Tue, Mar 5, 2024	2.50	2.51	2.39	2.47
4289	NASDAQ	PRTS	Mon, Mar 4, 2024	2.56	2.59	2.48	2.50
4288	NASDAQ	PRTS	Fri, Mar 1, 2024	2.53	2.56	2.50	2.53
4287	NASDAQ	PRTS	Thu, Feb 29, 2024	2.59	2.68	2.54	2.55
4286	NASDAQ	PRTS	Wed, Feb 28, 2024	2.56	2.60	2.51	2.56
4285	NASDAQ	PRTS	Tue, Feb 27, 2024	2.60	2.64	2.58	2.59
4284	NASDAQ	PRTS	Mon, Feb 26, 2024	2.55	2.61	2.55	2.59
4283	NASDAQ	PRTS	Fri, Feb 23, 2024	2.53	2.60	2.53	2.55
4282	NASDAQ	PRTS	Thu, Feb 22, 2024	2.56	2.61	2.48	2.53
4281	NASDAQ	PRTS	Wed, Feb 21, 2024	2.61	2.62	2.52	2.55
4280	NASDAQ	PRTS	Tue, Feb 20, 2024	2.70	2.70	2.58	2.61
4279	NASDAQ	PRTS	Fri, Feb 16, 2024	2.80	2.81	2.72	2.72
4278	NASDAQ	PRTS	Thu, Feb 15, 2024	2.66	2.87	2.65	2.84
4277	NASDAQ	PRTS	Wed, Feb 14, 2024	2.55	2.65	2.54	2.64
4276	NASDAQ	PRTS	Tue, Feb 13, 2024	2.57	2.60	2.49	2.52
4275	NASDAQ	PRTS	Mon, Feb 12, 2024	2.50	2.67	2.49	2.61
4274	NASDAQ	PRTS	Fri, Feb 9, 2024	2.51	2.55	2.45	2.51
4273	NASDAQ	PRTS	Thu, Feb 8, 2024	2.66	2.66	2.47	2.51
4272	NASDAQ	PRTS	Wed, Feb 7, 2024	2.68	2.70	2.63	2.65
4271	NASDAQ	PRTS	Tue, Feb 6, 2024	2.63	2.69	2.59	2.68
4270	NASDAQ	PRTS	Mon, Feb 5, 2024	2.73	2.74	2.62	2.62
4269	NASDAQ	PRTS	Fri, Feb 2, 2024	2.75	2.78	2.63	2.77
4268	NASDAQ	PRTS	Thu, Feb 1, 2024	2.71	2.80	2.67	2.80
4267	NASDAQ	PRTS	Wed, Jan 31, 2024	2.84	2.84	2.68	2.69
4266	NASDAQ	PRTS	Tue, Jan 30, 2024	2.90	2.90	2.81	2.85
4265	NASDAQ	PRTS	Mon, Jan 29, 2024	2.90	2.93	2.88	2.90
4264	NASDAQ	PRTS	Fri, Jan 26, 2024	2.90	2.93	2.85	2.90
4263	NASDAQ	PRTS	Thu, Jan 25, 2024	2.97	2.97	2.89	2.90
4262	NASDAQ	PRTS	Wed, Jan 24, 2024	3.02	3.02	2.91	2.94
4261	NASDAQ	PRTS	Tue, Jan 23, 2024	2.98	3.05	2.98	2.99
4260	NASDAQ	PRTS	Mon, Jan 22, 2024	2.87	2.99	2.87	2.94
4259	NASDAQ	PRTS	Fri, Jan 19, 2024	2.90	2.90	2.80	2.81
4258	NASDAQ	PRTS	Thu, Jan 18, 2024	2.90	2.91	2.81	2.87
4257	NASDAQ	PRTS	Wed, Jan 17, 2024	2.88	2.88	2.74	2.88
4256	NASDAQ	PRTS	Tue, Jan 16, 2024	3.06	3.06	2.91	2.92
4255	NASDAQ	PRTS	Fri, Jan 12, 2024	3.14	3.20	3.02	3.06
4254	NASDAQ	PRTS	Thu, Jan 11, 2024	3.12	3.16	2.99	3.11
4253	NASDAQ	PRTS	Wed, Jan 10, 2024	3.06	3.25	3.01	3.13
4252	NASDAQ	PRTS	Tue, Jan 9, 2024	3.03	3.07	3.00	3.04
4251	NASDAQ	PRTS	Mon, Jan 8, 2024	2.96	3.08	2.91	3.06
4250	NASDAQ	PRTS	Fri, Jan 5, 2024	3.00	3.05	2.95	2.96
4249	NASDAQ	PRTS	Thu, Jan 4, 2024	3.15	3.15	3.04	3.04
4248	NASDAQ	PRTS	Wed, Jan 3, 2024	3.21	3.23	3.11	3.13
4247	NASDAQ	PRTS	Tue, Jan 2, 2024	3.16	3.32	3.12	3.25
4246	NASDAQ	PRTS	Fri, Dec 29, 2023	3.32	3.34	3.14	3.16
4245	NASDAQ	PRTS	Thu, Dec 28, 2023	3.34	3.36	3.28	3.31
4244	NASDAQ	PRTS	Wed, Dec 27, 2023	3.40	3.42	3.34	3.35
4243	NASDAQ	PRTS	Tue, Dec 26, 2023	3.39	3.44	3.39	3.40
4242	NASDAQ	PRTS	Fri, Dec 22, 2023	3.43	3.44	3.39	3.40
4241	NASDAQ	PRTS	Thu, Dec 21, 2023	3.39	3.41	3.38	3.40
4240	NASDAQ	PRTS	Wed, Dec 20, 2023	3.37	3.41	3.33	3.34
4239	NASDAQ	PRTS	Tue, Dec 19, 2023	3.35	3.44	3.33	3.36
4238	NASDAQ	PRTS	Mon, Dec 18, 2023	3.39	3.39	3.30	3.34
4237	NASDAQ	PRTS	Fri, Dec 15, 2023	3.50	3.52	3.31	3.37
4236	NASDAQ	PRTS	Thu, Dec 14, 2023	3.47	3.65	3.45	3.48
4235	NASDAQ	PRTS	Wed, Dec 13, 2023	3.16	3.41	3.11	3.40
4234	NASDAQ	PRTS	Tue, Dec 12, 2023	3.18	3.18	3.10	3.14
4233	NASDAQ	PRTS	Mon, Dec 11, 2023	3.20	3.20	3.14	3.18
4232	NASDAQ	PRTS	Fri, Dec 8, 2023	3.16	3.21	3.15	3.18
4231	NASDAQ	PRTS	Thu, Dec 7, 2023	3.22	3.22	3.13	3.16
4230	NASDAQ	PRTS	Wed, Dec 6, 2023	3.24	3.33	3.18	3.21
4229	NASDAQ	PRTS	Tue, Dec 5, 2023	3.25	3.30	3.18	3.21
4228	NASDAQ	PRTS	Mon, Dec 4, 2023	3.25	3.38	3.22	3.25
4227	NASDAQ	PRTS	Fri, Dec 1, 2023	3.04	3.24	3.03	3.22
4226	NASDAQ	PRTS	Thu, Nov 30, 2023	3.15	3.15	3.05	3.06
4225	NASDAQ	PRTS	Wed, Nov 29, 2023	3.14	3.22	3.09	3.14
4224	NASDAQ	PRTS	Tue, Nov 28, 2023	3.09	3.15	3.04	3.13
4223	NASDAQ	PRTS	Mon, Nov 27, 2023	3.16	3.19	3.10	3.11
4222	NASDAQ	PRTS	Fri, Nov 24, 2023	3.20	3.23	3.16	3.20
4221	NASDAQ	PRTS	Wed, Nov 22, 2023	3.17	3.21	3.13	3.19
4220	NASDAQ	PRTS	Tue, Nov 21, 2023	3.27	3.27	3.12	3.12
4219	NASDAQ	PRTS	Mon, Nov 20, 2023	3.17	3.31	3.15	3.27
4218	NASDAQ	PRTS	Fri, Nov 17, 2023	3.10	3.21	3.05	3.17
4217	NASDAQ	PRTS	Thu, Nov 16, 2023	3.27	3.27	3.05	3.08
4216	NASDAQ	PRTS	Wed, Nov 15, 2023	3.39	3.46	3.27	3.28
4215	NASDAQ	PRTS	Tue, Nov 14, 2023	3.12	3.39	3.10	3.38
4214	NASDAQ	PRTS	Mon, Nov 13, 2023	3.09	3.09	3.04	3.04
4213	NASDAQ	PRTS	Fri, Nov 10, 2023	3.07	3.14	3.03	3.08
4212	NASDAQ	PRTS	Thu, Nov 9, 2023	3.06	3.08	3.01	3.04
4211	NASDAQ	PRTS	Wed, Nov 8, 2023	3.09	3.10	3.00	3.03
4210	NASDAQ	PRTS	Tue, Nov 7, 2023	3.08	3.10	3.02	3.08
4209	NASDAQ	PRTS	Mon, Nov 6, 2023	3.15	3.15	3.03	3.06
4208	NASDAQ	PRTS	Fri, Nov 3, 2023	3.15	3.24	3.11	3.13
4207	NASDAQ	PRTS	Thu, Nov 2, 2023	2.98	3.08	2.96	3.06
4206	NASDAQ	PRTS	Wed, Nov 1, 2023	2.80	2.98	2.80	2.95
4205	NASDAQ	PRTS	Tue, Oct 31, 2023	3.10	3.13	2.50	2.83
4204	NASDAQ	PRTS	Mon, Oct 30, 2023	3.48	3.51	3.35	3.35
4203	NASDAQ	PRTS	Fri, Oct 27, 2023	3.35	3.51	3.33	3.44
4202	NASDAQ	PRTS	Thu, Oct 26, 2023	3.38	3.43	3.34	3.35
4201	NASDAQ	PRTS	Wed, Oct 25, 2023	3.51	3.51	3.36	3.38
4200	NASDAQ	PRTS	Tue, Oct 24, 2023	3.46	3.59	3.46	3.55
4199	NASDAQ	PRTS	Mon, Oct 23, 2023	3.50	3.53	3.34	3.41
4198	NASDAQ	PRTS	Fri, Oct 20, 2023	3.63	3.66	3.50	3.51
4197	NASDAQ	PRTS	Thu, Oct 19, 2023	3.59	3.66	3.43	3.63
4196	NASDAQ	PRTS	Wed, Oct 18, 2023	3.91	3.91	3.58	3.59
4195	NASDAQ	PRTS	Tue, Oct 17, 2023	3.74	4.01	3.71	3.91
4194	NASDAQ	PRTS	Mon, Oct 16, 2023	3.84	3.89	3.75	3.75
4193	NASDAQ	PRTS	Fri, Oct 13, 2023	3.85	3.85	3.76	3.82
4192	NASDAQ	PRTS	Thu, Oct 12, 2023	4.04	4.04	3.82	3.82
4191	NASDAQ	PRTS	Wed, Oct 11, 2023	4.12	4.17	4.01	4.05
4190	NASDAQ	PRTS	Tue, Oct 10, 2023	3.99	4.14	3.97	4.11
4189	NASDAQ	PRTS	Mon, Oct 9, 2023	3.91	3.99	3.82	3.98
4188	NASDAQ	PRTS	Fri, Oct 6, 2023	3.91	4.02	3.88	3.96
4187	NASDAQ	PRTS	Thu, Oct 5, 2023	3.97	3.97	3.83	3.94
4186	NASDAQ	PRTS	Wed, Oct 4, 2023	3.91	4.04	3.88	3.96
4185	NASDAQ	PRTS	Tue, Oct 3, 2023	4.08	4.11	3.90	3.90
4184	NASDAQ	PRTS	Mon, Oct 2, 2023	4.10	4.11	4.04	4.11
4183	NASDAQ	PRTS	Fri, Sep 29, 2023	4.13	4.14	4.08	4.12
4182	NASDAQ	PRTS	Thu, Sep 28, 2023	4.18	4.19	4.00	4.08
4181	NASDAQ	PRTS	Wed, Sep 27, 2023	4.11	4.21	4.09	4.16
4180	NASDAQ	PRTS	Tue, Sep 26, 2023	4.02	4.13	4.02	4.09
4179	NASDAQ	PRTS	Mon, Sep 25, 2023	4.00	4.12	3.98	4.08
4178	NASDAQ	PRTS	Fri, Sep 22, 2023	4.12	4.12	4.00	4.02
4177	NASDAQ	PRTS	Thu, Sep 21, 2023	4.16	4.20	4.08	4.09
4176	NASDAQ	PRTS	Wed, Sep 20, 2023	4.02	4.26	4.02	4.21
4175	NASDAQ	PRTS	Tue, Sep 19, 2023	3.99	4.00	3.80	4.00
4174	NASDAQ	PRTS	Mon, Sep 18, 2023	4.11	4.11	3.93	3.95
4173	NASDAQ	PRTS	Fri, Sep 15, 2023	4.18	4.20	4.11	4.12
4172	NASDAQ	PRTS	Thu, Sep 14, 2023	4.24	4.27	4.15	4.18
4171	NASDAQ	PRTS	Wed, Sep 13, 2023	4.23	4.27	4.13	4.23
4170	NASDAQ	PRTS	Tue, Sep 12, 2023	4.33	4.33	4.15	4.22
4169	NASDAQ	PRTS	Mon, Sep 11, 2023	4.28	4.28	4.28	4.28
4168	NASDAQ	PRTS	Fri, Sep 8, 2023	4.59	4.67	4.50	4.50
4167	NASDAQ	PRTS	Thu, Sep 7, 2023	4.60	4.67	4.54	4.59
4166	NASDAQ	PRTS	Wed, Sep 6, 2023	4.71	4.73	4.63	4.66
4165	NASDAQ	PRTS	Tue, Sep 5, 2023	4.77	4.81	4.62	4.73
4164	NASDAQ	PRTS	Fri, Sep 1, 2023	4.84	4.87	4.72	4.79
4163	NASDAQ	PRTS	Thu, Aug 31, 2023	4.91	5.00	4.83	4.83
4162	NASDAQ	PRTS	Wed, Aug 30, 2023	4.81	5.00	4.81	4.94
4161	NASDAQ	PRTS	Tue, Aug 29, 2023	4.76	4.96	4.68	4.81
4160	NASDAQ	PRTS	Mon, Aug 28, 2023	4.44	4.82	4.44	4.77
4159	NASDAQ	PRTS	Fri, Aug 25, 2023	4.40	4.48	4.38	4.45
4158	NASDAQ	PRTS	Thu, Aug 24, 2023	4.44	4.50	4.39	4.40
4157	NASDAQ	PRTS	Wed, Aug 23, 2023	4.30	4.47	4.28	4.45
4156	NASDAQ	PRTS	Tue, Aug 22, 2023	4.24	4.34	4.19	4.31
4155	NASDAQ	PRTS	Mon, Aug 21, 2023	4.18	4.27	4.18	4.24
4154	NASDAQ	PRTS	Fri, Aug 18, 2023	4.05	4.19	4.05	4.17
4153	NASDAQ	PRTS	Thu, Aug 17, 2023	4.16	4.19	4.09	4.11
4152	NASDAQ	PRTS	Wed, Aug 16, 2023	4.23	4.23	4.16	4.17
4151	NASDAQ	PRTS	Tue, Aug 15, 2023	4.17	4.28	4.12	4.24
4150	NASDAQ	PRTS	Mon, Aug 14, 2023	4.24	4.30	4.19	4.21
4149	NASDAQ	PRTS	Fri, Aug 11, 2023	4.32	4.38	4.20	4.23
4148	NASDAQ	PRTS	Thu, Aug 10, 2023	4.31	4.47	4.28	4.32
4147	NASDAQ	PRTS	Wed, Aug 9, 2023	4.24	4.49	4.23	4.28
4146	NASDAQ	PRTS	Tue, Aug 8, 2023	4.32	4.32	4.14	4.20
4145	NASDAQ	PRTS	Mon, Aug 7, 2023	4.28	4.53	4.27	4.29
4144	NASDAQ	PRTS	Fri, Aug 4, 2023	4.43	4.55	4.36	4.49
4143	NASDAQ	PRTS	Thu, Aug 3, 2023	4.42	4.54	4.27	4.41
4142	NASDAQ	PRTS	Wed, Aug 2, 2023	4.80	4.82	4.07	4.47
4141	NASDAQ	PRTS	Tue, Aug 1, 2023	5.05	5.10	4.93	4.99
4140	NASDAQ	PRTS	Mon, Jul 31, 2023	4.98	5.10	4.95	5.02
4139	NASDAQ	PRTS	Fri, Jul 28, 2023	4.90	4.98	4.87	4.95
4138	NASDAQ	PRTS	Thu, Jul 27, 2023	5.06	5.06	4.81	4.84
4137	NASDAQ	PRTS	Wed, Jul 26, 2023	4.94	5.06	4.88	5.03
4136	NASDAQ	PRTS	Tue, Jul 25, 2023	4.83	5.16	4.83	4.94
4135	NASDAQ	PRTS	Mon, Jul 24, 2023	4.56	4.92	4.52	4.86
4134	NASDAQ	PRTS	Fri, Jul 21, 2023	4.67	4.72	4.53	4.58
4133	NASDAQ	PRTS	Thu, Jul 20, 2023	4.68	4.73	4.56	4.64
4132	NASDAQ	PRTS	Wed, Jul 19, 2023	4.50	4.94	4.50	4.73
4131	NASDAQ	PRTS	Tue, Jul 18, 2023	4.47	4.58	4.41	4.47
4130	NASDAQ	PRTS	Mon, Jul 17, 2023	4.68	4.68	4.46	4.49
4129	NASDAQ	PRTS	Fri, Jul 14, 2023	4.64	4.68	4.50	4.52
4128	NASDAQ	PRTS	Thu, Jul 13, 2023	4.71	4.71	4.55	4.65
4127	NASDAQ	PRTS	Wed, Jul 12, 2023	4.53	4.76	4.51	4.66
4126	NASDAQ	PRTS	Tue, Jul 11, 2023	4.31	4.49	4.29	4.47
4125	NASDAQ	PRTS	Mon, Jul 10, 2023	4.36	4.36	4.26	4.27
4124	NASDAQ	PRTS	Fri, Jul 7, 2023	4.21	4.43	4.15	4.35
4123	NASDAQ	PRTS	Thu, Jul 6, 2023	4.25	4.32	4.13	4.23
4122	NASDAQ	PRTS	Wed, Jul 5, 2023	4.21	4.32	4.12	4.29
4121	NASDAQ	PRTS	Mon, Jul 3, 2023	4.25	4.36	4.19	4.21
4120	NASDAQ	PRTS	Fri, Jun 30, 2023	4.40	4.40	4.23	4.25
4119	NASDAQ	PRTS	Thu, Jun 29, 2023	4.34	4.40	4.32	4.39
4118	NASDAQ	PRTS	Wed, Jun 28, 2023	4.21	4.34	4.20	4.32
4117	NASDAQ	PRTS	Tue, Jun 27, 2023	4.08	4.26	4.06	4.23
4116	NASDAQ	PRTS	Mon, Jun 26, 2023	4.13	4.19	4.06	4.07
4115	NASDAQ	PRTS	Fri, Jun 23, 2023	3.95	4.28	3.95	4.15
4114	NASDAQ	PRTS	Thu, Jun 22, 2023	4.01	4.07	3.94	3.99
4113	NASDAQ	PRTS	Wed, Jun 21, 2023	4.03	4.08	3.98	4.02
4112	NASDAQ	PRTS	Tue, Jun 20, 2023	4.15	4.18	4.02	4.06
4111	NASDAQ	PRTS	Fri, Jun 16, 2023	4.15	4.19	4.09	4.12
4110	NASDAQ	PRTS	Thu, Jun 15, 2023	4.01	4.16	4.00	4.09
4109	NASDAQ	PRTS	Wed, Jun 14, 2023	3.92	4.05	3.90	4.00
4108	NASDAQ	PRTS	Tue, Jun 13, 2023	3.95	4.02	3.88	3.88
4107	NASDAQ	PRTS	Mon, Jun 12, 2023	3.87	3.93	3.83	3.88
4106	NASDAQ	PRTS	Fri, Jun 9, 2023	4.06	4.08	3.82	3.85
4105	NASDAQ	PRTS	Thu, Jun 8, 2023	4.07	4.13	4.00	4.06
4104	NASDAQ	PRTS	Wed, Jun 7, 2023	4.20	4.32	4.03	4.04
4103	NASDAQ	PRTS	Tue, Jun 6, 2023	4.20	4.33	4.17	4.21
4102	NASDAQ	PRTS	Mon, Jun 5, 2023	4.25	4.35	4.19	4.23
4101	NASDAQ	PRTS	Fri, Jun 2, 2023	4.23	4.32	4.23	4.24
4100	NASDAQ	PRTS	Thu, Jun 1, 2023	4.18	4.29	4.14	4.21
4099	NASDAQ	PRTS	Wed, May 31, 2023	4.21	4.25	4.15	4.17
4098	NASDAQ	PRTS	Tue, May 30, 2023	4.30	4.34	4.17	4.26
4097	NASDAQ	PRTS	Fri, May 26, 2023	4.18	4.25	3.99	4.23
4096	NASDAQ	PRTS	Thu, May 25, 2023	4.28	4.30	4.18	4.19
4095	NASDAQ	PRTS	Wed, May 24, 2023	4.26	4.33	4.23	4.28
4094	NASDAQ	PRTS	Tue, May 23, 2023	4.23	4.44	4.23	4.26
4093	NASDAQ	PRTS	Mon, May 22, 2023	4.22	4.28	4.17	4.23
4092	NASDAQ	PRTS	Fri, May 19, 2023	4.39	4.41	4.16	4.20
4091	NASDAQ	PRTS	Thu, May 18, 2023	4.44	4.45	4.31	4.34
4090	NASDAQ	PRTS	Wed, May 17, 2023	4.24	4.48	4.24	4.45
4089	NASDAQ	PRTS	Tue, May 16, 2023	4.31	4.38	4.21	4.23
4088	NASDAQ	PRTS	Mon, May 15, 2023	4.46	4.51	4.30	4.37
4087	NASDAQ	PRTS	Fri, May 12, 2023	4.49	4.51	4.31	4.41
4086	NASDAQ	PRTS	Thu, May 11, 2023	4.58	4.63	4.41	4.49
4085	NASDAQ	PRTS	Wed, May 10, 2023	4.54	4.75	4.49	4.60
4084	NASDAQ	PRTS	Tue, May 9, 2023	4.59	4.66	4.44	4.48
4083	NASDAQ	PRTS	Mon, May 8, 2023	4.50	4.60	4.45	4.60
4082	NASDAQ	PRTS	Fri, May 5, 2023	4.32	4.62	4.32	4.49
4081	NASDAQ	PRTS	Thu, May 4, 2023	4.16	4.41	4.07	4.28
4080	NASDAQ	PRTS	Wed, May 3, 2023	4.43	4.79	4.04	4.20
4079	NASDAQ	PRTS	Tue, May 2, 2023	4.63	4.64	4.47	4.55
4078	NASDAQ	PRTS	Mon, May 1, 2023	4.78	4.78	4.61	4.65
4077	NASDAQ	PRTS	Fri, Apr 28, 2023	4.70	4.78	4.67	4.74
4076	NASDAQ	PRTS	Thu, Apr 27, 2023	4.76	4.82	4.69	4.71
4075	NASDAQ	PRTS	Wed, Apr 26, 2023	4.82	4.87	4.72	4.74
4074	NASDAQ	PRTS	Tue, Apr 25, 2023	4.90	4.93	4.81	4.81
4073	NASDAQ	PRTS	Mon, Apr 24, 2023	4.96	5.08	4.90	4.93
4072	NASDAQ	PRTS	Fri, Apr 21, 2023	4.91	5.05	4.91	4.98
4071	NASDAQ	PRTS	Thu, Apr 20, 2023	5.01	5.17	4.89	4.91
4070	NASDAQ	PRTS	Wed, Apr 19, 2023	5.08	5.15	4.99	5.09
4069	NASDAQ	PRTS	Tue, Apr 18, 2023	5.29	5.30	5.04	5.13
4068	NASDAQ	PRTS	Mon, Apr 17, 2023	5.12	5.30	5.08	5.26
4067	NASDAQ	PRTS	Fri, Apr 14, 2023	5.01	5.06	4.90	5.05
4066	NASDAQ	PRTS	Thu, Apr 13, 2023	4.97	5.01	4.86	4.98
4065	NASDAQ	PRTS	Wed, Apr 12, 2023	5.17	5.24	4.92	4.93
4064	NASDAQ	PRTS	Tue, Apr 11, 2023	5.05	5.13	5.00	5.11
4063	NASDAQ	PRTS	Mon, Apr 10, 2023	4.91	5.05	4.90	5.05
4062	NASDAQ	PRTS	Thu, Apr 6, 2023	4.95	5.05	4.87	4.96
4061	NASDAQ	PRTS	Wed, Apr 5, 2023	5.16	5.16	4.93	4.97
4060	NASDAQ	PRTS	Tue, Apr 4, 2023	5.33	5.43	5.13	5.21
4059	NASDAQ	PRTS	Mon, Apr 3, 2023	5.34	5.40	5.18	5.32
4058	NASDAQ	PRTS	Fri, Mar 31, 2023	5.24	5.41	5.18	5.34
4057	NASDAQ	PRTS	Thu, Mar 30, 2023	5.18	5.28	5.16	5.19
4056	NASDAQ	PRTS	Wed, Mar 29, 2023	5.08	5.15	5.01	5.12
4055	NASDAQ	PRTS	Tue, Mar 28, 2023	4.97	5.12	4.94	5.04
4054	NASDAQ	PRTS	Mon, Mar 27, 2023	5.39	5.39	4.98	4.99
4053	NASDAQ	PRTS	Fri, Mar 24, 2023	5.32	5.33	5.24	5.29
4052	NASDAQ	PRTS	Thu, Mar 23, 2023	5.45	5.52	5.34	5.38
4051	NASDAQ	PRTS	Wed, Mar 22, 2023	5.50	5.53	5.39	5.39
4050	NASDAQ	PRTS	Tue, Mar 21, 2023	5.36	5.52	5.30	5.51
4049	NASDAQ	PRTS	Mon, Mar 20, 2023	5.40	5.43	5.23	5.28
4048	NASDAQ	PRTS	Fri, Mar 17, 2023	5.49	5.52	5.28	5.42
4047	NASDAQ	PRTS	Thu, Mar 16, 2023	5.32	5.73	5.31	5.53
4046	NASDAQ	PRTS	Wed, Mar 15, 2023	5.58	5.65	5.19	5.30
4045	NASDAQ	PRTS	Tue, Mar 14, 2023	5.91	5.97	5.67	5.72
4044	NASDAQ	PRTS	Mon, Mar 13, 2023	5.71	5.80	5.61	5.76
4043	NASDAQ	PRTS	Fri, Mar 10, 2023	6.08	6.12	5.70	5.78
4042	NASDAQ	PRTS	Thu, Mar 9, 2023	6.17	6.30	6.04	6.10
4041	NASDAQ	PRTS	Wed, Mar 8, 2023	6.27	6.27	5.42	6.24
4040	NASDAQ	PRTS	Tue, Mar 7, 2023	6.34	6.45	6.06	6.11
4039	NASDAQ	PRTS	Mon, Mar 6, 2023	6.64	6.64	6.22	6.35
4038	NASDAQ	PRTS	Fri, Mar 3, 2023	6.42	6.57	6.33	6.55
4037	NASDAQ	PRTS	Thu, Mar 2, 2023	6.16	6.44	6.16	6.36
4036	NASDAQ	PRTS	Wed, Mar 1, 2023	6.24	6.33	6.14	6.26
4035	NASDAQ	PRTS	Tue, Feb 28, 2023	6.15	6.47	6.15	6.27
4034	NASDAQ	PRTS	Mon, Feb 27, 2023	6.21	6.31	6.13	6.17
4033	NASDAQ	PRTS	Fri, Feb 24, 2023	6.22	6.27	6.07	6.15
4032	NASDAQ	PRTS	Thu, Feb 23, 2023	6.64	6.66	6.20	6.33
4031	NASDAQ	PRTS	Wed, Feb 22, 2023	6.38	6.52	6.20	6.42
4030	NASDAQ	PRTS	Tue, Feb 21, 2023	6.66	6.74	6.36	6.38
4029	NASDAQ	PRTS	Fri, Feb 17, 2023	7.07	7.07	6.73	6.81
4028	NASDAQ	PRTS	Thu, Feb 16, 2023	7.18	7.21	7.01	7.01
4027	NASDAQ	PRTS	Wed, Feb 15, 2023	7.03	7.27	6.89	7.26
4026	NASDAQ	PRTS	Tue, Feb 14, 2023	7.05	7.42	6.97	7.05
4025	NASDAQ	PRTS	Mon, Feb 13, 2023	6.84	7.20	6.70	7.10
4024	NASDAQ	PRTS	Fri, Feb 10, 2023	6.80	6.86	6.51	6.85
4023	NASDAQ	PRTS	Thu, Feb 9, 2023	6.69	6.91	6.69	6.86
4022	NASDAQ	PRTS	Wed, Feb 8, 2023	6.72	6.92	6.55	6.63
4021	NASDAQ	PRTS	Tue, Feb 7, 2023	6.61	6.71	6.35	6.70
4020	NASDAQ	PRTS	Mon, Feb 6, 2023	6.95	6.99	6.59	6.60
4019	NASDAQ	PRTS	Fri, Feb 3, 2023	7.10	7.36	6.89	7.04
4018	NASDAQ	PRTS	Thu, Feb 2, 2023	7.15	7.44	7.04	7.25
4017	NASDAQ	PRTS	Wed, Feb 1, 2023	6.82	7.06	6.68	7.00
4016	NASDAQ	PRTS	Tue, Jan 31, 2023	6.85	7.00	6.75	6.82
4015	NASDAQ	PRTS	Mon, Jan 30, 2023	7.00	7.04	6.83	6.83
4014	NASDAQ	PRTS	Fri, Jan 27, 2023	6.57	7.14	6.51	7.06
4013	NASDAQ	PRTS	Thu, Jan 26, 2023	6.99	7.02	6.57	6.61
4012	NASDAQ	PRTS	Wed, Jan 25, 2023	6.94	6.97	6.71	6.90
4011	NASDAQ	PRTS	Tue, Jan 24, 2023	6.85	7.12	6.80	7.04
4010	NASDAQ	PRTS	Mon, Jan 23, 2023	6.67	6.94	6.60	6.86
4009	NASDAQ	PRTS	Fri, Jan 20, 2023	6.69	6.81	6.52	6.63
4008	NASDAQ	PRTS	Thu, Jan 19, 2023	6.80	6.85	6.59	6.62
4007	NASDAQ	PRTS	Wed, Jan 18, 2023	6.86	7.17	6.86	6.87
4006	NASDAQ	PRTS	Tue, Jan 17, 2023	7.05	7.35	6.79	6.80
4005	NASDAQ	PRTS	Fri, Jan 13, 2023	6.82	7.11	6.79	7.03
4004	NASDAQ	PRTS	Thu, Jan 12, 2023	6.86	7.04	6.61	6.95
4003	NASDAQ	PRTS	Wed, Jan 11, 2023	6.95	7.01	6.70	6.81
4002	NASDAQ	PRTS	Tue, Jan 10, 2023	6.67	7.03	6.65	6.91
4001	NASDAQ	PRTS	Mon, Jan 9, 2023	6.61	6.84	6.55	6.73
4000	NASDAQ	PRTS	Fri, Jan 6, 2023	6.43	6.55	6.33	6.51
3999	NASDAQ	PRTS	Thu, Jan 5, 2023	6.29	6.50	6.17	6.40
3998	NASDAQ	PRTS	Wed, Jan 4, 2023	6.33	6.40	6.21	6.30
3997	NASDAQ	PRTS	Tue, Jan 3, 2023	6.37	6.51	6.24	6.26
3996	NASDAQ	PRTS	Fri, Dec 30, 2022	5.82	6.29	5.75	6.26
3995	NASDAQ	PRTS	Thu, Dec 29, 2022	5.76	6.00	5.61	5.94
3994	NASDAQ	PRTS	Wed, Dec 28, 2022	5.70	5.90	5.58	5.67
3993	NASDAQ	PRTS	Tue, Dec 27, 2022	5.84	5.85	5.65	5.72
3992	NASDAQ	PRTS	Fri, Dec 23, 2022	6.07	6.08	5.73	5.87
3991	NASDAQ	PRTS	Thu, Dec 22, 2022	6.23	6.23	5.77	6.01
3990	NASDAQ	PRTS	Wed, Dec 21, 2022	6.20	6.47	6.10	6.32
3989	NASDAQ	PRTS	Tue, Dec 20, 2022	6.25	6.55	6.10	6.13
3988	NASDAQ	PRTS	Mon, Dec 19, 2022	6.85	6.85	6.27	6.32
3987	NASDAQ	PRTS	Fri, Dec 16, 2022	6.40	6.82	6.33	6.78
3986	NASDAQ	PRTS	Thu, Dec 15, 2022	6.17	6.66	6.16	6.39
3985	NASDAQ	PRTS	Wed, Dec 14, 2022	6.18	6.28	6.00	6.07
3984	NASDAQ	PRTS	Tue, Dec 13, 2022	6.24	6.38	6.02	6.19
3983	NASDAQ	PRTS	Mon, Dec 12, 2022	6.09	6.13	5.78	5.89
3982	NASDAQ	PRTS	Fri, Dec 9, 2022	6.11	6.34	6.01	6.10
3981	NASDAQ	PRTS	Thu, Dec 8, 2022	5.74	6.13	5.60	6.12
3980	NASDAQ	PRTS	Wed, Dec 7, 2022	5.22	6.05	5.17	5.70
3979	NASDAQ	PRTS	Tue, Dec 6, 2022	5.33	5.36	5.15	5.26
3978	NASDAQ	PRTS	Mon, Dec 5, 2022	5.40	5.52	5.26	5.30
3977	NASDAQ	PRTS	Fri, Dec 2, 2022	5.26	5.59	5.19	5.45
3976	NASDAQ	PRTS	Thu, Dec 1, 2022	5.47	5.63	5.32	5.37
3975	NASDAQ	PRTS	Wed, Nov 30, 2022	5.29	5.43	5.07	5.42
3974	NASDAQ	PRTS	Tue, Nov 29, 2022	5.33	5.33	5.21	5.24
3973	NASDAQ	PRTS	Mon, Nov 28, 2022	5.28	5.41	5.24	5.29
3972	NASDAQ	PRTS	Fri, Nov 25, 2022	5.25	5.36	5.24	5.34
3971	NASDAQ	PRTS	Wed, Nov 23, 2022	5.30	5.39	5.25	5.27
3970	NASDAQ	PRTS	Tue, Nov 22, 2022	5.12	5.32	5.07	5.26
3969	NASDAQ	PRTS	Mon, Nov 21, 2022	5.31	5.35	5.04	5.12
3968	NASDAQ	PRTS	Fri, Nov 18, 2022	5.44	5.46	5.25	5.32
3967	NASDAQ	PRTS	Thu, Nov 17, 2022	5.37	5.54	5.27	5.32
3966	NASDAQ	PRTS	Wed, Nov 16, 2022	5.53	5.65	5.45	5.54
3965	NASDAQ	PRTS	Tue, Nov 15, 2022	5.21	5.67	5.17	5.52
3964	NASDAQ	PRTS	Mon, Nov 14, 2022	5.19	5.27	4.97	4.97
3963	NASDAQ	PRTS	Fri, Nov 11, 2022	4.75	5.34	4.68	5.22
3962	NASDAQ	PRTS	Thu, Nov 10, 2022	4.82	5.40	4.55	4.75
3961	NASDAQ	PRTS	Wed, Nov 9, 2022	4.07	4.17	3.92	4.03
3960	NASDAQ	PRTS	Tue, Nov 8, 2022	4.53	4.53	4.06	4.15
3959	NASDAQ	PRTS	Mon, Nov 7, 2022	4.56	4.56	4.32	4.48
3958	NASDAQ	PRTS	Fri, Nov 4, 2022	4.63	4.70	4.39	4.57
3957	NASDAQ	PRTS	Thu, Nov 3, 2022	4.35	4.77	4.34	4.52
3956	NASDAQ	PRTS	Wed, Nov 2, 2022	4.64	4.77	4.42	4.43
3955	NASDAQ	PRTS	Tue, Nov 1, 2022	4.79	4.85	4.64	4.66
3954	NASDAQ	PRTS	Mon, Oct 31, 2022	4.67	4.81	4.64	4.68
3953	NASDAQ	PRTS	Fri, Oct 28, 2022	4.67	4.71	4.47	4.68
3952	NASDAQ	PRTS	Thu, Oct 27, 2022	4.81	4.81	4.61	4.69
3951	NASDAQ	PRTS	Wed, Oct 26, 2022	4.81	4.95	4.73	4.77
3950	NASDAQ	PRTS	Tue, Oct 25, 2022	4.73	4.98	4.73	4.88
3949	NASDAQ	PRTS	Mon, Oct 24, 2022	4.60	4.77	4.42	4.74
3948	NASDAQ	PRTS	Fri, Oct 21, 2022	4.47	4.58	4.32	4.56
3947	NASDAQ	PRTS	Thu, Oct 20, 2022	4.50	4.73	4.48	4.49
3946	NASDAQ	PRTS	Wed, Oct 19, 2022	4.86	4.87	4.40	4.50
3945	NASDAQ	PRTS	Tue, Oct 18, 2022	4.55	4.91	4.53	4.91
3944	NASDAQ	PRTS	Mon, Oct 17, 2022	4.50	4.61	4.33	4.35
3943	NASDAQ	PRTS	Fri, Oct 14, 2022	4.70	4.86	4.35	4.36
3942	NASDAQ	PRTS	Thu, Oct 13, 2022	4.72	4.88	4.60	4.75
3941	NASDAQ	PRTS	Wed, Oct 12, 2022	4.89	4.98	4.78	4.91
3940	NASDAQ	PRTS	Tue, Oct 11, 2022	4.80	5.07	4.63	4.88
3939	NASDAQ	PRTS	Mon, Oct 10, 2022	4.76	4.93	4.63	4.86
3938	NASDAQ	PRTS	Fri, Oct 7, 2022	4.94	5.00	4.66	4.74
3937	NASDAQ	PRTS	Thu, Oct 6, 2022	5.25	5.28	4.98	5.05
3936	NASDAQ	PRTS	Wed, Oct 5, 2022	5.24	5.30	5.02	5.25
3935	NASDAQ	PRTS	Tue, Oct 4, 2022	5.46	5.61	5.29	5.34
3934	NASDAQ	PRTS	Mon, Oct 3, 2022	5.25	5.39	4.98	5.26
3933	NASDAQ	PRTS	Fri, Sep 30, 2022	5.28	5.44	5.16	5.17
3932	NASDAQ	PRTS	Thu, Sep 29, 2022	5.42	5.48	5.25	5.34
3931	NASDAQ	PRTS	Wed, Sep 28, 2022	5.59	5.72	5.42	5.55
3930	NASDAQ	PRTS	Tue, Sep 27, 2022	5.44	5.75	5.41	5.60
3929	NASDAQ	PRTS	Mon, Sep 26, 2022	5.36	5.67	5.31	5.38
3928	NASDAQ	PRTS	Fri, Sep 23, 2022	5.30	5.45	5.20	5.41
3927	NASDAQ	PRTS	Thu, Sep 22, 2022	5.57	5.57	5.25	5.39
3926	NASDAQ	PRTS	Wed, Sep 21, 2022	5.76	5.78	5.57	5.58
3925	NASDAQ	PRTS	Tue, Sep 20, 2022	5.65	5.76	5.54	5.74
3924	NASDAQ	PRTS	Mon, Sep 19, 2022	5.60	5.81	5.46	5.75
3923	NASDAQ	PRTS	Fri, Sep 16, 2022	6.01	6.01	5.56	5.69
3922	NASDAQ	PRTS	Thu, Sep 15, 2022	6.12	6.31	6.01	6.02
3921	NASDAQ	PRTS	Wed, Sep 14, 2022	6.32	6.38	6.17	6.18
3920	NASDAQ	PRTS	Tue, Sep 13, 2022	6.51	6.66	6.34	6.35
3919	NASDAQ	PRTS	Mon, Sep 12, 2022	6.77	7.00	6.73	6.94
3918	NASDAQ	PRTS	Fri, Sep 9, 2022	6.40	6.75	6.38	6.72
3917	NASDAQ	PRTS	Thu, Sep 8, 2022	6.30	6.42	6.25	6.30
3916	NASDAQ	PRTS	Wed, Sep 7, 2022	6.28	6.48	6.17	6.43
3915	NASDAQ	PRTS	Tue, Sep 6, 2022	6.33	6.36	6.06	6.28
3914	NASDAQ	PRTS	Fri, Sep 2, 2022	6.45	6.45	6.14	6.34
3913	NASDAQ	PRTS	Thu, Sep 1, 2022	6.32	6.39	6.16	6.37
3912	NASDAQ	PRTS	Wed, Aug 31, 2022	6.44	6.70	6.43	6.48
3911	NASDAQ	PRTS	Tue, Aug 30, 2022	7.07	7.10	6.30	6.38
3910	NASDAQ	PRTS	Mon, Aug 29, 2022	6.90	7.02	6.78	6.94
3909	NASDAQ	PRTS	Fri, Aug 26, 2022	7.48	7.54	6.98	6.99
3908	NASDAQ	PRTS	Thu, Aug 25, 2022	7.65	7.79	7.39	7.48
3907	NASDAQ	PRTS	Wed, Aug 24, 2022	7.36	7.68	7.25	7.53
3906	NASDAQ	PRTS	Tue, Aug 23, 2022	7.50	7.60	7.39	7.41
3905	NASDAQ	PRTS	Mon, Aug 22, 2022	8.02	8.10	7.35	7.47
3904	NASDAQ	PRTS	Fri, Aug 19, 2022	8.32	8.42	8.10	8.16
3903	NASDAQ	PRTS	Thu, Aug 18, 2022	8.50	8.54	8.13	8.50
3902	NASDAQ	PRTS	Wed, Aug 17, 2022	8.90	8.93	8.55	8.60
3901	NASDAQ	PRTS	Tue, Aug 16, 2022	8.88	9.24	8.80	9.04
3900	NASDAQ	PRTS	Mon, Aug 15, 2022	9.07	9.17	8.84	8.99
3899	NASDAQ	PRTS	Fri, Aug 12, 2022	8.76	9.09	8.58	9.09
3898	NASDAQ	PRTS	Thu, Aug 11, 2022	9.04	9.24	8.61	8.64
3897	NASDAQ	PRTS	Wed, Aug 10, 2022	8.84	9.04	8.74	8.94
3896	NASDAQ	PRTS	Tue, Aug 9, 2022	8.83	8.85	8.39	8.43
3895	NASDAQ	PRTS	Mon, Aug 8, 2022	8.50	9.21	8.50	8.97
3894	NASDAQ	PRTS	Fri, Aug 5, 2022	8.33	8.45	7.92	8.38
3893	NASDAQ	PRTS	Thu, Aug 4, 2022	8.53	9.22	8.51	8.54
3892	NASDAQ	PRTS	Wed, Aug 3, 2022	9.20	9.24	8.25	8.54
3891	NASDAQ	PRTS	Tue, Aug 2, 2022	7.90	8.74	7.76	8.59
3890	NASDAQ	PRTS	Mon, Aug 1, 2022	7.93	8.32	7.67	8.08
3889	NASDAQ	PRTS	Fri, Jul 29, 2022	7.84	8.03	7.68	7.98
3888	NASDAQ	PRTS	Thu, Jul 28, 2022	7.86	8.02	7.59	7.87
3887	NASDAQ	PRTS	Wed, Jul 27, 2022	7.39	7.88	7.09	7.83
3886	NASDAQ	PRTS	Tue, Jul 26, 2022	7.82	7.83	7.22	7.27
3885	NASDAQ	PRTS	Mon, Jul 25, 2022	8.36	8.39	7.93	7.99
3884	NASDAQ	PRTS	Fri, Jul 22, 2022	8.76	8.92	8.19	8.36
3883	NASDAQ	PRTS	Thu, Jul 21, 2022	8.28	8.75	8.28	8.75
3882	NASDAQ	PRTS	Wed, Jul 20, 2022	8.01	8.59	7.99	8.39
3881	NASDAQ	PRTS	Tue, Jul 19, 2022	7.67	8.03	7.55	7.96
3880	NASDAQ	PRTS	Mon, Jul 18, 2022	7.92	8.07	7.58	7.59
3879	NASDAQ	PRTS	Fri, Jul 15, 2022	7.87	7.96	7.57	7.77
3878	NASDAQ	PRTS	Thu, Jul 14, 2022	7.75	8.11	7.56	7.67
3877	NASDAQ	PRTS	Wed, Jul 13, 2022	7.46	7.91	7.36	7.86
3876	NASDAQ	PRTS	Tue, Jul 12, 2022	7.47	7.72	7.35	7.61
3875	NASDAQ	PRTS	Mon, Jul 11, 2022	7.41	7.52	7.23	7.41
3874	NASDAQ	PRTS	Fri, Jul 8, 2022	7.47	7.72	7.33	7.51
3873	NASDAQ	PRTS	Thu, Jul 7, 2022	6.95	7.57	6.95	7.56
3872	NASDAQ	PRTS	Wed, Jul 6, 2022	6.99	7.08	6.86	6.92
3871	NASDAQ	PRTS	Tue, Jul 5, 2022	7.27	7.27	6.91	7.02
3870	NASDAQ	PRTS	Fri, Jul 1, 2022	6.97	7.30	6.91	7.26
3869	NASDAQ	PRTS	Thu, Jun 30, 2022	7.42	7.55	6.84	6.94
3868	NASDAQ	PRTS	Wed, Jun 29, 2022	7.70	7.72	7.38	7.60
3867	NASDAQ	PRTS	Tue, Jun 28, 2022	8.25	8.47	7.74	7.76
3866	NASDAQ	PRTS	Mon, Jun 27, 2022	8.38	8.44	8.06	8.22
3865	NASDAQ	PRTS	Fri, Jun 24, 2022	8.28	8.45	8.19	8.30
3864	NASDAQ	PRTS	Thu, Jun 23, 2022	8.03	8.30	7.89	8.23
3863	NASDAQ	PRTS	Wed, Jun 22, 2022	7.67	8.20	7.66	8.00
3862	NASDAQ	PRTS	Tue, Jun 21, 2022	7.87	8.54	7.81	7.87
3861	NASDAQ	PRTS	Fri, Jun 17, 2022	7.07	7.69	7.00	7.62
3860	NASDAQ	PRTS	Thu, Jun 16, 2022	6.98	7.14	6.83	6.98
3859	NASDAQ	PRTS	Wed, Jun 15, 2022	7.05	7.50	6.96	7.30
3858	NASDAQ	PRTS	Tue, Jun 14, 2022	6.95	7.13	6.81	7.07
3857	NASDAQ	PRTS	Mon, Jun 13, 2022	7.17	7.34	6.79	6.95
3856	NASDAQ	PRTS	Fri, Jun 10, 2022	7.95	8.11	7.52	7.55
3855	NASDAQ	PRTS	Thu, Jun 9, 2022	8.18	8.52	8.10	8.11
3854	NASDAQ	PRTS	Wed, Jun 8, 2022	8.48	8.67	8.27	8.43
3853	NASDAQ	PRTS	Tue, Jun 7, 2022	7.77	8.41	7.58	8.37
3852	NASDAQ	PRTS	Mon, Jun 6, 2022	7.98	8.08	7.77	7.90
3851	NASDAQ	PRTS	Fri, Jun 3, 2022	7.93	8.13	7.69	7.76
3850	NASDAQ	PRTS	Thu, Jun 2, 2022	7.77	8.14	7.69	8.14
3849	NASDAQ	PRTS	Wed, Jun 1, 2022	7.70	7.89	7.50	7.71
3848	NASDAQ	PRTS	Tue, May 31, 2022	7.84	7.84	7.47	7.57
3847	NASDAQ	PRTS	Fri, May 27, 2022	7.85	8.13	7.75	7.89
3846	NASDAQ	PRTS	Thu, May 26, 2022	7.28	8.08	7.28	7.85
3845	NASDAQ	PRTS	Wed, May 25, 2022	6.93	7.35	6.84	7.19
3844	NASDAQ	PRTS	Tue, May 24, 2022	7.06	7.23	6.84	6.97
3843	NASDAQ	PRTS	Mon, May 23, 2022	7.16	7.59	7.11	7.28
3842	NASDAQ	PRTS	Fri, May 20, 2022	7.50	7.57	6.81	7.11
3841	NASDAQ	PRTS	Thu, May 19, 2022	6.83	7.66	6.60	7.35
3840	NASDAQ	PRTS	Wed, May 18, 2022	7.25	7.36	6.89	6.92
3839	NASDAQ	PRTS	Tue, May 17, 2022	7.24	7.52	7.07	7.50
3838	NASDAQ	PRTS	Mon, May 16, 2022	7.06	7.28	6.93	7.06
3837	NASDAQ	PRTS	Fri, May 13, 2022	7.05	7.16	6.88	7.08
3836	NASDAQ	PRTS	Thu, May 12, 2022	6.58	6.99	6.45	6.89
3835	NASDAQ	PRTS	Wed, May 11, 2022	7.47	7.64	6.72	6.75
3834	NASDAQ	PRTS	Tue, May 10, 2022	7.72	8.00	7.19	7.43
3833	NASDAQ	PRTS	Mon, May 9, 2022	7.75	7.93	7.55	7.60
3832	NASDAQ	PRTS	Fri, May 6, 2022	8.69	8.76	7.87	7.89
3831	NASDAQ	PRTS	Thu, May 5, 2022	8.49	9.00	8.40	8.78
3830	NASDAQ	PRTS	Wed, May 4, 2022	6.96	8.97	6.95	8.65
3829	NASDAQ	PRTS	Tue, May 3, 2022	6.59	6.86	6.59	6.80
3828	NASDAQ	PRTS	Mon, May 2, 2022	5.99	6.60	5.95	6.58
3827	NASDAQ	PRTS	Fri, Apr 29, 2022	6.19	6.35	5.98	5.99
3826	NASDAQ	PRTS	Thu, Apr 28, 2022	6.30	6.48	5.97	6.29
3825	NASDAQ	PRTS	Wed, Apr 27, 2022	6.13	6.28	6.03	6.25
3824	NASDAQ	PRTS	Tue, Apr 26, 2022	6.33	6.36	6.08	6.13
3823	NASDAQ	PRTS	Mon, Apr 25, 2022	6.19	6.40	6.05	6.38
3822	NASDAQ	PRTS	Fri, Apr 22, 2022	6.56	6.56	6.22	6.27
3821	NASDAQ	PRTS	Thu, Apr 21, 2022	6.77	6.87	6.53	6.62
3820	NASDAQ	PRTS	Wed, Apr 20, 2022	7.31	7.33	6.68	6.68
3819	NASDAQ	PRTS	Tue, Apr 19, 2022	6.88	7.31	6.86	7.28
3818	NASDAQ	PRTS	Mon, Apr 18, 2022	7.10	7.10	6.72	6.95
3817	NASDAQ	PRTS	Thu, Apr 14, 2022	7.21	7.37	6.90	7.07
3816	NASDAQ	PRTS	Wed, Apr 13, 2022	7.03	7.27	6.98	7.19
3815	NASDAQ	PRTS	Tue, Apr 12, 2022	7.29	7.59	7.03	7.08
3814	NASDAQ	PRTS	Mon, Apr 11, 2022	7.04	7.40	6.91	7.14
3813	NASDAQ	PRTS	Fri, Apr 8, 2022	6.66	7.17	6.66	7.10
3812	NASDAQ	PRTS	Thu, Apr 7, 2022	6.75	6.95	6.49	6.84
3811	NASDAQ	PRTS	Wed, Apr 6, 2022	6.69	6.87	6.52	6.80
3810	NASDAQ	PRTS	Tue, Apr 5, 2022	6.96	7.01	6.78	6.82
3809	NASDAQ	PRTS	Mon, Apr 4, 2022	6.80	7.11	6.72	6.97
3808	NASDAQ	PRTS	Fri, Apr 1, 2022	6.81	6.90	6.60	6.70
3807	NASDAQ	PRTS	Thu, Mar 31, 2022	7.00	7.00	6.66	6.70
3806	NASDAQ	PRTS	Wed, Mar 30, 2022	7.48	7.48	7.02	7.07
3805	NASDAQ	PRTS	Tue, Mar 29, 2022	7.19	7.66	7.19	7.56
3804	NASDAQ	PRTS	Mon, Mar 28, 2022	6.91	7.06	6.82	7.03
3803	NASDAQ	PRTS	Fri, Mar 25, 2022	7.26	7.29	6.88	6.93
3802	NASDAQ	PRTS	Thu, Mar 24, 2022	7.22	7.31	7.06	7.26
3801	NASDAQ	PRTS	Wed, Mar 23, 2022	7.27	7.49	7.11	7.15
3800	NASDAQ	PRTS	Tue, Mar 22, 2022	7.14	7.50	7.10	7.38
3799	NASDAQ	PRTS	Mon, Mar 21, 2022	7.75	7.77	7.00	7.16
3798	NASDAQ	PRTS	Fri, Mar 18, 2022	7.39	7.73	7.36	7.49
3797	NASDAQ	PRTS	Thu, Mar 17, 2022	6.71	7.48	6.53	7.46
3796	NASDAQ	PRTS	Wed, Mar 16, 2022	6.62	6.81	5.90	6.71
3795	NASDAQ	PRTS	Tue, Mar 15, 2022	6.82	7.22	6.82	7.13
3794	NASDAQ	PRTS	Mon, Mar 14, 2022	6.94	7.05	6.60	6.81
3793	NASDAQ	PRTS	Fri, Mar 11, 2022	7.52	7.52	7.04	7.07
3792	NASDAQ	PRTS	Thu, Mar 10, 2022	7.56	7.59	7.27	7.39
3791	NASDAQ	PRTS	Wed, Mar 9, 2022	7.80	7.84	7.60	7.70
3790	NASDAQ	PRTS	Tue, Mar 8, 2022	7.61	7.93	7.42	7.56
3789	NASDAQ	PRTS	Mon, Mar 7, 2022	7.85	8.23	7.55	7.56
3788	NASDAQ	PRTS	Fri, Mar 4, 2022	8.10	8.23	7.47	7.95
3787	NASDAQ	PRTS	Thu, Mar 3, 2022	8.46	8.52	8.08	8.16
3786	NASDAQ	PRTS	Wed, Mar 2, 2022	7.40	8.84	7.40	8.47
3785	NASDAQ	PRTS	Tue, Mar 1, 2022	8.27	8.46	7.71	7.90
3784	NASDAQ	PRTS	Mon, Feb 28, 2022	8.07	8.40	8.00	8.37
3783	NASDAQ	PRTS	Fri, Feb 25, 2022	8.20	8.30	7.78	8.16
3782	NASDAQ	PRTS	Thu, Feb 24, 2022	7.14	8.12	7.10	8.11
3781	NASDAQ	PRTS	Wed, Feb 23, 2022	7.85	8.03	7.49	7.53
3780	NASDAQ	PRTS	Tue, Feb 22, 2022	7.87	8.05	7.63	7.74
3779	NASDAQ	PRTS	Fri, Feb 18, 2022	8.69	8.71	7.94	7.98
3778	NASDAQ	PRTS	Thu, Feb 17, 2022	9.19	9.52	8.73	8.77
3777	NASDAQ	PRTS	Wed, Feb 16, 2022	9.56	9.56	9.10	9.26
3776	NASDAQ	PRTS	Tue, Feb 15, 2022	9.30	9.72	9.25	9.63
3775	NASDAQ	PRTS	Mon, Feb 14, 2022	9.15	9.36	8.99	9.10
3774	NASDAQ	PRTS	Fri, Feb 11, 2022	9.43	9.74	9.08	9.19
3773	NASDAQ	PRTS	Thu, Feb 10, 2022	9.38	10.11	9.30	9.47
3772	NASDAQ	PRTS	Wed, Feb 9, 2022	9.27	9.64	9.14	9.63
3771	NASDAQ	PRTS	Tue, Feb 8, 2022	8.78	9.16	8.76	9.11
3770	NASDAQ	PRTS	Mon, Feb 7, 2022	8.66	9.23	8.64	8.84
3769	NASDAQ	PRTS	Fri, Feb 4, 2022	8.55	8.78	8.36	8.66
3768	NASDAQ	PRTS	Thu, Feb 3, 2022	8.80	9.00	8.51	8.57
3767	NASDAQ	PRTS	Wed, Feb 2, 2022	9.50	9.56	8.78	8.99
3766	NASDAQ	PRTS	Tue, Feb 1, 2022	9.30	9.49	8.96	9.44
3765	NASDAQ	PRTS	Mon, Jan 31, 2022	8.52	9.20	8.47	9.20
3764	NASDAQ	PRTS	Fri, Jan 28, 2022	8.29	8.43	7.85	8.41
3763	NASDAQ	PRTS	Thu, Jan 27, 2022	8.49	8.56	8.18	8.29
3762	NASDAQ	PRTS	Wed, Jan 26, 2022	9.23	9.40	8.27	8.36
3761	NASDAQ	PRTS	Tue, Jan 25, 2022	9.02	9.24	8.71	9.01
3760	NASDAQ	PRTS	Mon, Jan 24, 2022	8.39	9.31	8.26	9.26
3759	NASDAQ	PRTS	Fri, Jan 21, 2022	8.69	9.07	8.58	8.67
3758	NASDAQ	PRTS	Thu, Jan 20, 2022	9.36	9.67	8.81	8.85
3757	NASDAQ	PRTS	Wed, Jan 19, 2022	9.40	9.68	9.26	9.27
3756	NASDAQ	PRTS	Tue, Jan 18, 2022	9.88	9.92	9.41	9.42
3755	NASDAQ	PRTS	Fri, Jan 14, 2022	10.39	10.40	9.90	10.02
3754	NASDAQ	PRTS	Thu, Jan 13, 2022	10.80	11.02	10.35	10.40
3753	NASDAQ	PRTS	Wed, Jan 12, 2022	11.26	11.37	10.79	10.80
3752	NASDAQ	PRTS	Tue, Jan 11, 2022	10.89	11.25	10.83	11.11
3751	NASDAQ	PRTS	Mon, Jan 10, 2022	11.17	11.25	10.60	10.99
3750	NASDAQ	PRTS	Fri, Jan 7, 2022	11.97	12.68	11.16	11.25
3749	NASDAQ	PRTS	Thu, Jan 6, 2022	10.62	11.17	10.47	11.12
3748	NASDAQ	PRTS	Wed, Jan 5, 2022	10.87	11.26	10.53	10.54
3747	NASDAQ	PRTS	Tue, Jan 4, 2022	11.72	11.78	10.97	11.00
3746	NASDAQ	PRTS	Mon, Jan 3, 2022	11.38	11.91	11.38	11.73
3745	NASDAQ	PRTS	Fri, Dec 31, 2021	11.54	11.85	11.14	11.20
3744	NASDAQ	PRTS	Thu, Dec 30, 2021	11.07	11.81	11.07	11.60
3743	NASDAQ	PRTS	Wed, Dec 29, 2021	11.55	11.57	11.06	11.13
3742	NASDAQ	PRTS	Tue, Dec 28, 2021	11.77	12.11	11.60	11.62
3741	NASDAQ	PRTS	Mon, Dec 27, 2021	12.00	12.23	11.78	11.86
3740	NASDAQ	PRTS	Thu, Dec 23, 2021	11.79	11.98	11.27	11.96
3739	NASDAQ	PRTS	Wed, Dec 22, 2021	12.10	12.14	11.47	11.69
3738	NASDAQ	PRTS	Tue, Dec 21, 2021	12.08	12.38	12.06	12.31
3737	NASDAQ	PRTS	Mon, Dec 20, 2021	12.20	12.20	11.81	12.06
3736	NASDAQ	PRTS	Fri, Dec 17, 2021	12.10	12.73	12.10	12.52
3735	NASDAQ	PRTS	Thu, Dec 16, 2021	13.01	13.01	12.20	12.34
3734	NASDAQ	PRTS	Wed, Dec 15, 2021	12.14	12.79	11.65	12.77
3733	NASDAQ	PRTS	Tue, Dec 14, 2021	12.12	12.23	11.82	12.15
3732	NASDAQ	PRTS	Mon, Dec 13, 2021	12.81	12.81	11.96	12.29
3731	NASDAQ	PRTS	Fri, Dec 10, 2021	13.50	13.79	12.79	12.84
3730	NASDAQ	PRTS	Thu, Dec 9, 2021	13.55	13.96	13.22	13.35
3729	NASDAQ	PRTS	Wed, Dec 8, 2021	13.32	13.85	13.32	13.59
3728	NASDAQ	PRTS	Tue, Dec 7, 2021	12.95	13.66	12.92	13.51
3727	NASDAQ	PRTS	Mon, Dec 6, 2021	11.97	12.76	11.63	12.75
3726	NASDAQ	PRTS	Fri, Dec 3, 2021	12.16	12.39	11.53	11.94
3725	NASDAQ	PRTS	Thu, Dec 2, 2021	12.15	12.50	12.00	12.34
3724	NASDAQ	PRTS	Wed, Dec 1, 2021	12.66	12.92	12.10	12.26
3723	NASDAQ	PRTS	Tue, Nov 30, 2021	12.57	12.76	11.95	12.37
3722	NASDAQ	PRTS	Mon, Nov 29, 2021	13.03	13.24	12.50	12.64
3721	NASDAQ	PRTS	Fri, Nov 26, 2021	12.30	13.10	12.28	12.86
3720	NASDAQ	PRTS	Wed, Nov 24, 2021	13.05	13.25	12.65	12.97
3719	NASDAQ	PRTS	Tue, Nov 23, 2021	13.42	13.42	12.56	13.05
3718	NASDAQ	PRTS	Mon, Nov 22, 2021	13.41	13.90	12.82	13.25
3717	NASDAQ	PRTS	Fri, Nov 19, 2021	13.75	14.00	13.26	13.29
3716	NASDAQ	PRTS	Thu, Nov 18, 2021	14.54	14.56	13.89	13.94
3715	NASDAQ	PRTS	Wed, Nov 17, 2021	14.78	14.99	14.27	14.42
3714	NASDAQ	PRTS	Tue, Nov 16, 2021	14.63	14.85	14.37	14.77
3713	NASDAQ	PRTS	Mon, Nov 15, 2021	15.08	15.08	14.65	14.82
3712	NASDAQ	PRTS	Fri, Nov 12, 2021	15.39	15.47	14.78	14.90
3711	NASDAQ	PRTS	Thu, Nov 11, 2021	15.10	15.53	15.06	15.26
3710	NASDAQ	PRTS	Wed, Nov 10, 2021	14.73	15.06	14.52	14.92
3709	NASDAQ	PRTS	Tue, Nov 9, 2021	15.19	15.32	14.66	14.76
3708	NASDAQ	PRTS	Mon, Nov 8, 2021	15.62	15.75	15.18	15.21
3707	NASDAQ	PRTS	Fri, Nov 5, 2021	15.25	15.83	15.25	15.63
3706	NASDAQ	PRTS	Thu, Nov 4, 2021	14.99	15.72	14.97	15.20
3705	NASDAQ	PRTS	Wed, Nov 3, 2021	14.73	17.46	14.69	14.96
3704	NASDAQ	PRTS	Tue, Nov 2, 2021	15.18	16.54	15.03	16.10
3703	NASDAQ	PRTS	Mon, Nov 1, 2021	15.20	15.34	14.82	15.14
3702	NASDAQ	PRTS	Fri, Oct 29, 2021	15.20	15.33	14.99	15.23
3701	NASDAQ	PRTS	Thu, Oct 28, 2021	14.85	15.28	14.83	15.20
3700	NASDAQ	PRTS	Wed, Oct 27, 2021	15.08	15.37	14.66	14.66
3699	NASDAQ	PRTS	Tue, Oct 26, 2021	15.68	15.80	15.11	15.13
3698	NASDAQ	PRTS	Mon, Oct 25, 2021	15.67	15.91	15.37	15.69
3697	NASDAQ	PRTS	Fri, Oct 22, 2021	15.73	16.05	15.36	15.78
3696	NASDAQ	PRTS	Thu, Oct 21, 2021	15.45	16.06	15.39	15.79
3695	NASDAQ	PRTS	Wed, Oct 20, 2021	15.34	15.88	15.20	15.42
3694	NASDAQ	PRTS	Tue, Oct 19, 2021	15.10	15.33	14.97	15.27
3693	NASDAQ	PRTS	Mon, Oct 18, 2021	14.73	15.11	14.47	15.09
3692	NASDAQ	PRTS	Fri, Oct 15, 2021	14.69	15.05	14.56	14.68
3691	NASDAQ	PRTS	Thu, Oct 14, 2021	14.51	14.57	14.15	14.52
3690	NASDAQ	PRTS	Wed, Oct 13, 2021	13.82	14.28	13.70	14.24
3689	NASDAQ	PRTS	Tue, Oct 12, 2021	13.62	13.88	13.58	13.77
3688	NASDAQ	PRTS	Mon, Oct 11, 2021	13.73	13.83	13.53	13.54
3687	NASDAQ	PRTS	Fri, Oct 8, 2021	13.79	14.02	13.48	13.76
3686	NASDAQ	PRTS	Thu, Oct 7, 2021	14.06	14.40	13.75	13.81
3685	NASDAQ	PRTS	Wed, Oct 6, 2021	14.20	14.56	13.84	13.85
3684	NASDAQ	PRTS	Tue, Oct 5, 2021	15.01	15.09	14.55	14.59
3683	NASDAQ	PRTS	Mon, Oct 4, 2021	15.72	15.92	14.90	15.04
3682	NASDAQ	PRTS	Fri, Oct 1, 2021	15.68	16.08	15.51	15.82
3681	NASDAQ	PRTS	Thu, Sep 30, 2021	15.77	15.84	15.34	15.61
3680	NASDAQ	PRTS	Wed, Sep 29, 2021	15.72	15.83	15.35	15.72
3679	NASDAQ	PRTS	Tue, Sep 28, 2021	16.20	16.73	15.62	15.65
3678	NASDAQ	PRTS	Mon, Sep 27, 2021	15.90	16.65	15.60	16.45
3677	NASDAQ	PRTS	Fri, Sep 24, 2021	16.39	16.43	15.22	15.88
3676	NASDAQ	PRTS	Thu, Sep 23, 2021	16.81	16.85	16.40	16.52
3675	NASDAQ	PRTS	Wed, Sep 22, 2021	15.91	16.90	15.90	16.66
3674	NASDAQ	PRTS	Tue, Sep 21, 2021	16.10	16.39	15.73	15.90
3673	NASDAQ	PRTS	Mon, Sep 20, 2021	16.00	16.10	15.74	15.95
3672	NASDAQ	PRTS	Fri, Sep 17, 2021	16.95	17.26	16.35	16.41
3671	NASDAQ	PRTS	Thu, Sep 16, 2021	17.07	17.34	16.89	17.02
3670	NASDAQ	PRTS	Wed, Sep 15, 2021	16.35	17.06	16.10	16.97
3669	NASDAQ	PRTS	Tue, Sep 14, 2021	16.80	17.20	16.39	16.54
3668	NASDAQ	PRTS	Mon, Sep 13, 2021	17.33	17.33	16.65	16.79
3667	NASDAQ	PRTS	Fri, Sep 10, 2021	17.65	17.87	17.17	17.28
3666	NASDAQ	PRTS	Thu, Sep 9, 2021	17.50	18.58	17.43	17.69
3665	NASDAQ	PRTS	Wed, Sep 8, 2021	17.34	17.49	16.88	17.48
3664	NASDAQ	PRTS	Tue, Sep 7, 2021	17.55	17.80	17.31	17.40
3663	NASDAQ	PRTS	Fri, Sep 3, 2021	17.22	17.45	16.99	17.42
3662	NASDAQ	PRTS	Thu, Sep 2, 2021	17.97	18.10	17.34	17.37
3661	NASDAQ	PRTS	Wed, Sep 1, 2021	17.32	17.85	17.05	17.80
3660	NASDAQ	PRTS	Tue, Aug 31, 2021	17.60	17.96	17.14	17.27
3659	NASDAQ	PRTS	Mon, Aug 30, 2021	17.67	17.87	17.31	17.59
3658	NASDAQ	PRTS	Fri, Aug 27, 2021	17.31	17.81	17.10	17.47
3657	NASDAQ	PRTS	Thu, Aug 26, 2021	17.50	18.27	17.30	17.42
3656	NASDAQ	PRTS	Wed, Aug 25, 2021	17.19	18.00	17.03	17.57
3655	NASDAQ	PRTS	Tue, Aug 24, 2021	16.61	17.46	16.54	17.32
3654	NASDAQ	PRTS	Mon, Aug 23, 2021	16.53	16.88	16.38	16.53
3653	NASDAQ	PRTS	Fri, Aug 20, 2021	15.60	16.38	15.47	16.33
3652	NASDAQ	PRTS	Thu, Aug 19, 2021	16.38	16.70	15.76	15.77
3651	NASDAQ	PRTS	Wed, Aug 18, 2021	16.63	16.83	15.97	16.56
3650	NASDAQ	PRTS	Tue, Aug 17, 2021	16.80	16.80	16.05	16.53
3649	NASDAQ	PRTS	Mon, Aug 16, 2021	17.22	17.22	16.40	16.84
3648	NASDAQ	PRTS	Fri, Aug 13, 2021	17.46	17.56	17.08	17.32
3647	NASDAQ	PRTS	Thu, Aug 12, 2021	18.22	18.41	16.96	17.42
3646	NASDAQ	PRTS	Wed, Aug 11, 2021	18.67	18.91	18.12	18.48
3645	NASDAQ	PRTS	Tue, Aug 10, 2021	19.32	19.56	18.42	18.97
3644	NASDAQ	PRTS	Mon, Aug 9, 2021	19.73	20.74	19.27	19.29
3643	NASDAQ	PRTS	Fri, Aug 6, 2021	19.43	20.67	17.87	19.93
3642	NASDAQ	PRTS	Thu, Aug 5, 2021	17.11	17.21	16.11	16.96
3641	NASDAQ	PRTS	Wed, Aug 4, 2021	17.21	17.55	17.00	17.15
3640	NASDAQ	PRTS	Tue, Aug 3, 2021	17.40	17.42	16.95	17.39
3639	NASDAQ	PRTS	Mon, Aug 2, 2021	17.74	17.80	17.16	17.29
3638	NASDAQ	PRTS	Fri, Jul 30, 2021	17.84	18.11	17.35	17.61
3637	NASDAQ	PRTS	Thu, Jul 29, 2021	17.82	18.47	17.65	18.10
3636	NASDAQ	PRTS	Wed, Jul 28, 2021	17.53	18.11	17.45	17.75
3635	NASDAQ	PRTS	Tue, Jul 27, 2021	18.11	18.11	17.01	17.41
3634	NASDAQ	PRTS	Mon, Jul 26, 2021	18.53	18.96	18.03	18.25
3633	NASDAQ	PRTS	Fri, Jul 23, 2021	17.89	18.69	17.40	18.65
3632	NASDAQ	PRTS	Thu, Jul 22, 2021	18.13	18.98	17.74	17.92
3631	NASDAQ	PRTS	Wed, Jul 21, 2021	17.62	18.16	17.33	18.05
3630	NASDAQ	PRTS	Tue, Jul 20, 2021	16.66	17.56	16.29	17.45
3629	NASDAQ	PRTS	Mon, Jul 19, 2021	16.11	16.55	15.80	16.43
3628	NASDAQ	PRTS	Fri, Jul 16, 2021	17.27	17.27	16.63	16.64
3627	NASDAQ	PRTS	Thu, Jul 15, 2021	17.44	17.57	16.13	17.13
3626	NASDAQ	PRTS	Wed, Jul 14, 2021	18.18	18.45	17.68	17.72
3625	NASDAQ	PRTS	Tue, Jul 13, 2021	18.70	18.91	18.21	18.23
3624	NASDAQ	PRTS	Mon, Jul 12, 2021	18.63	19.28	18.43	18.86
3623	NASDAQ	PRTS	Fri, Jul 9, 2021	18.05	18.80	18.00	18.76
3622	NASDAQ	PRTS	Thu, Jul 8, 2021	17.72	18.25	17.51	18.04
3621	NASDAQ	PRTS	Wed, Jul 7, 2021	18.74	18.88	17.85	18.30
3620	NASDAQ	PRTS	Tue, Jul 6, 2021	18.88	18.88	18.07	18.48
3619	NASDAQ	PRTS	Fri, Jul 2, 2021	19.35	19.39	18.67	19.09
3618	NASDAQ	PRTS	Thu, Jul 1, 2021	20.28	20.41	18.29	19.19
3617	NASDAQ	PRTS	Wed, Jun 30, 2021	19.40	20.50	19.04	20.36
3616	NASDAQ	PRTS	Tue, Jun 29, 2021	19.15	19.86	19.01	19.34
3615	NASDAQ	PRTS	Mon, Jun 28, 2021	18.85	19.36	18.75	19.00
3614	NASDAQ	PRTS	Fri, Jun 25, 2021	19.29	19.44	18.44	18.91
3613	NASDAQ	PRTS	Thu, Jun 24, 2021	19.58	19.63	19.24	19.30
3612	NASDAQ	PRTS	Wed, Jun 23, 2021	19.80	19.80	19.22	19.34
3611	NASDAQ	PRTS	Tue, Jun 22, 2021	18.39	19.54	18.28	19.42
3610	NASDAQ	PRTS	Mon, Jun 21, 2021	18.35	18.74	18.11	18.57
3609	NASDAQ	PRTS	Fri, Jun 18, 2021	18.15	18.62	17.96	18.29
3608	NASDAQ	PRTS	Thu, Jun 17, 2021	17.67	18.53	17.67	18.20
3607	NASDAQ	PRTS	Wed, Jun 16, 2021	17.46	17.77	17.15	17.70
3606	NASDAQ	PRTS	Tue, Jun 15, 2021	18.42	18.60	16.72	17.39
3605	NASDAQ	PRTS	Mon, Jun 14, 2021	18.84	19.30	18.31	18.56
3604	NASDAQ	PRTS	Fri, Jun 11, 2021	17.84	18.61	17.84	18.60
3603	NASDAQ	PRTS	Thu, Jun 10, 2021	17.45	18.04	17.45	17.82
3602	NASDAQ	PRTS	Wed, Jun 9, 2021	17.64	18.08	17.21	17.28
3601	NASDAQ	PRTS	Tue, Jun 8, 2021	18.00	18.17	17.54	17.60
3600	NASDAQ	PRTS	Mon, Jun 7, 2021	17.13	18.15	17.13	17.87
3599	NASDAQ	PRTS	Fri, Jun 4, 2021	17.20	17.20	16.92	17.12
3598	NASDAQ	PRTS	Thu, Jun 3, 2021	17.20	17.34	16.67	17.05
3597	NASDAQ	PRTS	Wed, Jun 2, 2021	16.28	17.56	16.01	17.47
3596	NASDAQ	PRTS	Tue, Jun 1, 2021	16.35	16.64	16.23	16.30
3595	NASDAQ	PRTS	Fri, May 28, 2021	16.48	16.85	16.18	16.34
3594	NASDAQ	PRTS	Thu, May 27, 2021	16.44	16.60	16.18	16.40
3593	NASDAQ	PRTS	Wed, May 26, 2021	15.80	16.41	15.80	16.29
3592	NASDAQ	PRTS	Tue, May 25, 2021	16.00	16.26	15.65	15.74
3591	NASDAQ	PRTS	Mon, May 24, 2021	15.79	16.03	15.51	15.93
3590	NASDAQ	PRTS	Fri, May 21, 2021	15.59	15.84	15.32	15.67
3589	NASDAQ	PRTS	Thu, May 20, 2021	15.12	15.48	14.88	15.39
3588	NASDAQ	PRTS	Wed, May 19, 2021	15.58	15.84	14.66	15.05
3587	NASDAQ	PRTS	Tue, May 18, 2021	15.55	16.45	15.38	16.13
3586	NASDAQ	PRTS	Mon, May 17, 2021	15.04	15.57	14.86	15.54
3585	NASDAQ	PRTS	Fri, May 14, 2021	13.86	15.36	13.80	15.22
3584	NASDAQ	PRTS	Thu, May 13, 2021	15.20	15.61	14.11	14.32
3583	NASDAQ	PRTS	Wed, May 12, 2021	15.33	16.01	14.65	15.20
3582	NASDAQ	PRTS	Tue, May 11, 2021	14.64	16.09	13.63	15.91
3581	NASDAQ	PRTS	Mon, May 10, 2021	15.00	15.40	13.88	14.28
3580	NASDAQ	PRTS	Fri, May 7, 2021	15.59	16.08	14.94	15.02
3579	NASDAQ	PRTS	Thu, May 6, 2021	15.86	16.00	14.94	15.13
3578	NASDAQ	PRTS	Wed, May 5, 2021	17.09	17.13	15.86	16.00
3577	NASDAQ	PRTS	Tue, May 4, 2021	16.55	16.87	16.18	16.86
3576	NASDAQ	PRTS	Mon, May 3, 2021	17.29	17.30	16.46	16.85
3575	NASDAQ	PRTS	Fri, Apr 30, 2021	17.40	17.40	16.96	17.28
3574	NASDAQ	PRTS	Thu, Apr 29, 2021	17.99	18.20	17.01	17.60
3573	NASDAQ	PRTS	Wed, Apr 28, 2021	17.66	17.98	17.31	17.73
3572	NASDAQ	PRTS	Tue, Apr 27, 2021	17.70	17.85	17.34	17.66
3571	NASDAQ	PRTS	Mon, Apr 26, 2021	17.00	17.95	16.67	17.67
3570	NASDAQ	PRTS	Fri, Apr 23, 2021	16.00	16.99	15.72	16.88
3569	NASDAQ	PRTS	Thu, Apr 22, 2021	15.41	16.46	15.41	15.88
3568	NASDAQ	PRTS	Wed, Apr 21, 2021	14.42	15.31	14.11	15.29
3567	NASDAQ	PRTS	Tue, Apr 20, 2021	15.78	15.79	14.32	14.70
3566	NASDAQ	PRTS	Mon, Apr 19, 2021	15.85	16.06	15.61	15.80
3565	NASDAQ	PRTS	Fri, Apr 16, 2021	15.83	16.15	15.50	16.09
3564	NASDAQ	PRTS	Thu, Apr 15, 2021	15.95	16.03	15.50	15.96
3563	NASDAQ	PRTS	Wed, Apr 14, 2021	16.03	16.21	15.71	15.74
3562	NASDAQ	PRTS	Tue, Apr 13, 2021	16.25	16.25	15.47	15.98
3561	NASDAQ	PRTS	Mon, Apr 12, 2021	16.30	16.63	15.97	16.30
3560	NASDAQ	PRTS	Fri, Apr 9, 2021	16.00	16.54	15.62	16.40
3559	NASDAQ	PRTS	Thu, Apr 8, 2021	15.36	15.65	15.08	15.63
3558	NASDAQ	PRTS	Wed, Apr 7, 2021	15.53	15.53	14.61	15.18
3557	NASDAQ	PRTS	Tue, Apr 6, 2021	15.16	15.94	15.15	15.48
3556	NASDAQ	PRTS	Mon, Apr 5, 2021	15.77	15.85	15.01	15.27
3555	NASDAQ	PRTS	Thu, Apr 1, 2021	14.85	15.44	14.56	15.43
3554	NASDAQ	PRTS	Wed, Mar 31, 2021	13.91	14.81	13.88	14.28
3553	NASDAQ	PRTS	Tue, Mar 30, 2021	12.93	13.81	12.62	13.75
3552	NASDAQ	PRTS	Mon, Mar 29, 2021	12.93	13.64	12.78	12.96
3551	NASDAQ	PRTS	Fri, Mar 26, 2021	13.41	13.54	12.57	13.32
3550	NASDAQ	PRTS	Thu, Mar 25, 2021	12.89	13.82	12.26	13.53
3549	NASDAQ	PRTS	Wed, Mar 24, 2021	14.06	14.34	13.07	13.14
3548	NASDAQ	PRTS	Tue, Mar 23, 2021	14.75	15.07	13.92	14.03
3547	NASDAQ	PRTS	Mon, Mar 22, 2021	15.05	15.26	14.69	14.75
3546	NASDAQ	PRTS	Fri, Mar 19, 2021	14.98	15.11	14.43	14.95
3545	NASDAQ	PRTS	Thu, Mar 18, 2021	14.67	16.23	14.51	14.95
3544	NASDAQ	PRTS	Wed, Mar 17, 2021	14.55	14.84	14.11	14.46
3543	NASDAQ	PRTS	Tue, Mar 16, 2021	15.35	15.50	14.37	14.61
3542	NASDAQ	PRTS	Mon, Mar 15, 2021	15.40	15.78	15.17	15.28
3541	NASDAQ	PRTS	Fri, Mar 12, 2021	15.24	15.66	14.94	15.52
3540	NASDAQ	PRTS	Thu, Mar 11, 2021	15.35	15.87	14.92	15.85
3539	NASDAQ	PRTS	Wed, Mar 10, 2021	16.42	16.71	14.61	14.97
3538	NASDAQ	PRTS	Tue, Mar 9, 2021	17.15	17.25	14.88	16.10
3537	NASDAQ	PRTS	Mon, Mar 8, 2021	16.66	17.39	15.52	15.88
3536	NASDAQ	PRTS	Fri, Mar 5, 2021	16.88	16.99	13.85	16.16
3535	NASDAQ	PRTS	Thu, Mar 4, 2021	17.40	17.82	15.86	16.88
3534	NASDAQ	PRTS	Wed, Mar 3, 2021	19.00	19.11	17.76	17.90
3533	NASDAQ	PRTS	Tue, Mar 2, 2021	19.02	19.25	18.51	18.97
3532	NASDAQ	PRTS	Mon, Mar 1, 2021	18.29	19.19	18.13	19.17
3531	NASDAQ	PRTS	Fri, Feb 26, 2021	17.25	18.18	17.22	17.73
3530	NASDAQ	PRTS	Thu, Feb 25, 2021	17.99	18.39	16.81	17.30
3529	NASDAQ	PRTS	Wed, Feb 24, 2021	18.30	18.37	17.43	17.84
3528	NASDAQ	PRTS	Tue, Feb 23, 2021	17.94	18.30	16.76	18.13
3527	NASDAQ	PRTS	Mon, Feb 22, 2021	19.21	19.48	18.45	18.66
3526	NASDAQ	PRTS	Fri, Feb 19, 2021	19.52	19.91	19.02	19.50
3525	NASDAQ	PRTS	Thu, Feb 18, 2021	19.74	20.11	18.88	19.22
3524	NASDAQ	PRTS	Wed, Feb 17, 2021	21.15	21.28	19.60	19.92
3523	NASDAQ	PRTS	Tue, Feb 16, 2021	21.42	22.29	21.16	21.40
3522	NASDAQ	PRTS	Fri, Feb 12, 2021	20.75	20.75	19.61	20.60
3521	NASDAQ	PRTS	Thu, Feb 11, 2021	21.39	21.95	20.86	20.97
3520	NASDAQ	PRTS	Wed, Feb 10, 2021	22.28	23.26	20.76	21.34
3519	NASDAQ	PRTS	Tue, Feb 9, 2021	20.89	22.09	20.67	21.87
3518	NASDAQ	PRTS	Mon, Feb 8, 2021	19.86	21.94	19.76	20.63
3517	NASDAQ	PRTS	Fri, Feb 5, 2021	19.00	19.66	18.59	19.12
3516	NASDAQ	PRTS	Thu, Feb 4, 2021	17.74	19.48	17.41	18.99
3515	NASDAQ	PRTS	Wed, Feb 3, 2021	17.57	18.22	17.13	17.61
3514	NASDAQ	PRTS	Tue, Feb 2, 2021	16.37	18.26	16.25	17.39
3513	NASDAQ	PRTS	Mon, Feb 1, 2021	16.22	16.73	15.60	16.49
3512	NASDAQ	PRTS	Fri, Jan 29, 2021	16.51	17.10	15.09	15.71
3511	NASDAQ	PRTS	Thu, Jan 28, 2021	17.61	17.73	14.86	16.26
3510	NASDAQ	PRTS	Wed, Jan 27, 2021	18.70	20.12	16.78	17.59
3509	NASDAQ	PRTS	Tue, Jan 26, 2021	16.27	20.86	15.37	20.18
3508	NASDAQ	PRTS	Mon, Jan 25, 2021	12.51	14.18	12.51	13.62
3507	NASDAQ	PRTS	Fri, Jan 22, 2021	12.71	13.03	12.15	12.34
3506	NASDAQ	PRTS	Thu, Jan 21, 2021	12.69	12.92	12.12	12.90
3505	NASDAQ	PRTS	Wed, Jan 20, 2021	12.92	13.00	12.20	12.45
3504	NASDAQ	PRTS	Tue, Jan 19, 2021	13.12	13.40	12.75	12.84
3503	NASDAQ	PRTS	Fri, Jan 15, 2021	13.72	13.91	12.97	13.01
3502	NASDAQ	PRTS	Thu, Jan 14, 2021	13.70	14.31	13.63	13.81
3501	NASDAQ	PRTS	Wed, Jan 13, 2021	14.36	14.44	13.44	13.53
3500	NASDAQ	PRTS	Tue, Jan 12, 2021	13.75	14.53	13.58	14.22
3499	NASDAQ	PRTS	Mon, Jan 11, 2021	13.85	14.33	13.52	13.79
3498	NASDAQ	PRTS	Fri, Jan 8, 2021	14.15	14.64	13.84	14.05
3497	NASDAQ	PRTS	Thu, Jan 7, 2021	13.89	14.16	13.35	14.12
3496	NASDAQ	PRTS	Wed, Jan 6, 2021	13.04	14.25	13.04	13.66
3495	NASDAQ	PRTS	Tue, Jan 5, 2021	12.55	13.38	12.50	13.25
3494	NASDAQ	PRTS	Mon, Jan 4, 2021	12.29	13.25	12.27	12.54
3493	NASDAQ	PRTS	Thu, Dec 31, 2020	12.49	12.55	11.97	12.39
3492	NASDAQ	PRTS	Wed, Dec 30, 2020	12.51	12.83	12.21	12.50
3491	NASDAQ	PRTS	Tue, Dec 29, 2020	12.61	12.66	11.77	12.27
3490	NASDAQ	PRTS	Mon, Dec 28, 2020	13.13	13.28	12.15	12.61
3489	NASDAQ	PRTS	Thu, Dec 24, 2020	12.34	13.42	12.33	13.17
3488	NASDAQ	PRTS	Wed, Dec 23, 2020	13.10	13.33	12.05	12.22
3487	NASDAQ	PRTS	Tue, Dec 22, 2020	12.40	13.02	11.88	12.96
3486	NASDAQ	PRTS	Mon, Dec 21, 2020	11.61	12.15	11.57	12.00
3485	NASDAQ	PRTS	Fri, Dec 18, 2020	12.01	12.24	11.68	11.76
3484	NASDAQ	PRTS	Thu, Dec 17, 2020	12.10	12.36	11.72	11.82
3483	NASDAQ	PRTS	Wed, Dec 16, 2020	12.72	12.80	11.91	12.05
3482	NASDAQ	PRTS	Tue, Dec 15, 2020	12.76	12.83	12.18	12.61
3481	NASDAQ	PRTS	Mon, Dec 14, 2020	13.11	13.23	12.57	12.67
3480	NASDAQ	PRTS	Fri, Dec 11, 2020	13.35	13.82	13.20	13.50
3479	NASDAQ	PRTS	Thu, Dec 10, 2020	13.26	14.03	13.06	13.50
3478	NASDAQ	PRTS	Wed, Dec 9, 2020	15.58	15.58	14.04	14.19
3477	NASDAQ	PRTS	Tue, Dec 8, 2020	15.56	16.08	15.27	15.62
3476	NASDAQ	PRTS	Mon, Dec 7, 2020	16.27	16.39	15.69	15.82
3475	NASDAQ	PRTS	Fri, Dec 4, 2020	16.60	16.75	15.60	16.14
3474	NASDAQ	PRTS	Thu, Dec 3, 2020	15.64	17.29	15.51	16.45
3473	NASDAQ	PRTS	Wed, Dec 2, 2020	15.04	15.78	14.45	15.72
3472	NASDAQ	PRTS	Tue, Dec 1, 2020	15.05	16.29	14.60	15.16
3471	NASDAQ	PRTS	Mon, Nov 30, 2020	15.02	15.25	14.05	15.07
3470	NASDAQ	PRTS	Fri, Nov 27, 2020	15.00	15.43	14.63	14.90
3469	NASDAQ	PRTS	Wed, Nov 25, 2020	14.66	14.98	13.82	14.89
3468	NASDAQ	PRTS	Tue, Nov 24, 2020	13.43	15.04	13.40	14.58
3467	NASDAQ	PRTS	Mon, Nov 23, 2020	13.91	14.10	13.18	13.50
3466	NASDAQ	PRTS	Fri, Nov 20, 2020	13.63	13.82	13.00	13.74
3465	NASDAQ	PRTS	Thu, Nov 19, 2020	12.32	13.63	12.15	13.62
3464	NASDAQ	PRTS	Wed, Nov 18, 2020	11.42	12.64	11.27	12.40
3463	NASDAQ	PRTS	Tue, Nov 17, 2020	11.04	11.78	11.01	11.46
3462	NASDAQ	PRTS	Mon, Nov 16, 2020	11.40	11.55	10.71	10.88
3461	NASDAQ	PRTS	Fri, Nov 13, 2020	10.80	11.40	10.80	11.25
3460	NASDAQ	PRTS	Thu, Nov 12, 2020	10.95	11.05	10.26	10.52
3459	NASDAQ	PRTS	Wed, Nov 11, 2020	10.30	11.00	9.88	10.77
3458	NASDAQ	PRTS	Tue, Nov 10, 2020	11.00	11.20	9.40	10.15
3457	NASDAQ	PRTS	Mon, Nov 9, 2020	13.97	14.71	10.52	10.75
3456	NASDAQ	PRTS	Fri, Nov 6, 2020	13.78	14.18	13.61	13.99
3455	NASDAQ	PRTS	Thu, Nov 5, 2020	14.00	15.20	13.78	14.50
3454	NASDAQ	PRTS	Wed, Nov 4, 2020	13.62	13.86	13.23	13.70
3453	NASDAQ	PRTS	Tue, Nov 3, 2020	13.00	13.30	12.54	13.20
3452	NASDAQ	PRTS	Mon, Nov 2, 2020	12.53	13.12	12.05	12.83
3451	NASDAQ	PRTS	Fri, Oct 30, 2020	13.32	13.58	12.35	12.69
3450	NASDAQ	PRTS	Thu, Oct 29, 2020	13.31	14.02	12.79	13.53
3449	NASDAQ	PRTS	Wed, Oct 28, 2020	13.67	13.77	12.90	13.11
3448	NASDAQ	PRTS	Tue, Oct 27, 2020	13.41	14.90	13.13	14.16
3447	NASDAQ	PRTS	Mon, Oct 26, 2020	13.82	14.39	12.61	13.12
3446	NASDAQ	PRTS	Fri, Oct 23, 2020	13.26	13.60	12.92	13.31
3445	NASDAQ	PRTS	Thu, Oct 22, 2020	13.10	13.18	12.63	13.15
3444	NASDAQ	PRTS	Wed, Oct 21, 2020	13.03	13.65	12.55	13.15
3443	NASDAQ	PRTS	Tue, Oct 20, 2020	12.61	13.63	12.50	13.02
3442	NASDAQ	PRTS	Mon, Oct 19, 2020	12.60	13.03	12.22	12.53
3441	NASDAQ	PRTS	Fri, Oct 16, 2020	13.06	13.30	12.27	12.42
3440	NASDAQ	PRTS	Thu, Oct 15, 2020	12.26	12.96	12.00	12.91
3439	NASDAQ	PRTS	Wed, Oct 14, 2020	13.55	13.70	12.61	12.67
3438	NASDAQ	PRTS	Tue, Oct 13, 2020	12.40	13.37	12.08	13.32
3437	NASDAQ	PRTS	Mon, Oct 12, 2020	11.07	12.79	11.02	12.33
3436	NASDAQ	PRTS	Fri, Oct 9, 2020	11.17	11.29	10.78	10.91
3435	NASDAQ	PRTS	Thu, Oct 8, 2020	11.58	11.59	10.98	11.11
3434	NASDAQ	PRTS	Wed, Oct 7, 2020	11.21	11.67	11.20	11.38
3433	NASDAQ	PRTS	Tue, Oct 6, 2020	11.20	11.70	11.01	11.10
3432	NASDAQ	PRTS	Mon, Oct 5, 2020	10.56	11.45	10.56	11.20
3431	NASDAQ	PRTS	Fri, Oct 2, 2020	10.34	10.72	10.04	10.46
3430	NASDAQ	PRTS	Thu, Oct 1, 2020	10.94	11.11	10.31	10.60
3429	NASDAQ	PRTS	Wed, Sep 30, 2020	11.40	11.59	10.44	10.81
3428	NASDAQ	PRTS	Tue, Sep 29, 2020	12.10	12.27	11.24	11.38
3427	NASDAQ	PRTS	Mon, Sep 28, 2020	11.35	12.05	11.18	11.99
3426	NASDAQ	PRTS	Fri, Sep 25, 2020	11.27	11.41	10.74	11.17
3425	NASDAQ	PRTS	Thu, Sep 24, 2020	11.25	11.61	10.87	11.25
3424	NASDAQ	PRTS	Wed, Sep 23, 2020	12.34	12.49	11.37	11.44
3423	NASDAQ	PRTS	Tue, Sep 22, 2020	11.92	12.34	11.56	12.34
3422	NASDAQ	PRTS	Mon, Sep 21, 2020	12.25	12.41	11.32	11.69
3421	NASDAQ	PRTS	Fri, Sep 18, 2020	11.70	13.01	11.64	12.67
3420	NASDAQ	PRTS	Thu, Sep 17, 2020	10.17	11.79	9.94	11.55
3419	NASDAQ	PRTS	Wed, Sep 16, 2020	10.00	10.94	9.81	10.29
3418	NASDAQ	PRTS	Tue, Sep 15, 2020	9.75	10.29	9.70	10.12
3417	NASDAQ	PRTS	Mon, Sep 14, 2020	9.88	10.00	9.39	9.57
3416	NASDAQ	PRTS	Fri, Sep 11, 2020	9.97	10.29	9.64	9.71
3415	NASDAQ	PRTS	Thu, Sep 10, 2020	10.65	10.85	9.78	9.91
3414	NASDAQ	PRTS	Wed, Sep 9, 2020	10.61	10.79	10.19	10.57
3413	NASDAQ	PRTS	Tue, Sep 8, 2020	10.50	10.82	10.23	10.43
3412	NASDAQ	PRTS	Fri, Sep 4, 2020	11.11	11.27	9.87	10.71
3411	NASDAQ	PRTS	Thu, Sep 3, 2020	11.61	11.72	10.52	11.21
3410	NASDAQ	PRTS	Wed, Sep 2, 2020	12.80	12.90	11.58	12.03
3409	NASDAQ	PRTS	Tue, Sep 1, 2020	14.27	14.34	11.76	12.65
3408	NASDAQ	PRTS	Mon, Aug 31, 2020	15.30	15.30	13.83	14.05
3407	NASDAQ	PRTS	Fri, Aug 28, 2020	14.71	15.35	14.69	15.25
3406	NASDAQ	PRTS	Thu, Aug 27, 2020	15.04	15.22	14.17	14.66
3405	NASDAQ	PRTS	Wed, Aug 26, 2020	14.47	15.30	14.27	15.04
3404	NASDAQ	PRTS	Tue, Aug 25, 2020	14.36	14.75	13.92	14.40
3403	NASDAQ	PRTS	Mon, Aug 24, 2020	14.93	15.34	14.13	14.54
3402	NASDAQ	PRTS	Fri, Aug 21, 2020	15.27	15.27	14.11	14.78
3401	NASDAQ	PRTS	Thu, Aug 20, 2020	14.81	15.53	14.79	15.04
3400	NASDAQ	PRTS	Wed, Aug 19, 2020	14.66	15.02	14.36	14.78
3399	NASDAQ	PRTS	Tue, Aug 18, 2020	13.88	14.96	13.72	14.65
3398	NASDAQ	PRTS	Mon, Aug 17, 2020	14.74	14.86	13.54	13.87
3397	NASDAQ	PRTS	Fri, Aug 14, 2020	13.95	15.15	13.76	14.53
3396	NASDAQ	PRTS	Thu, Aug 13, 2020	15.48	15.94	13.54	14.54
3395	NASDAQ	PRTS	Wed, Aug 12, 2020	13.77	15.75	13.66	15.21
3394	NASDAQ	PRTS	Tue, Aug 11, 2020	15.00	16.44	14.05	14.11
3393	NASDAQ	PRTS	Mon, Aug 10, 2020	12.51	13.79	12.40	13.71
3392	NASDAQ	PRTS	Fri, Aug 7, 2020	12.47	12.67	12.00	12.24
3391	NASDAQ	PRTS	Thu, Aug 6, 2020	13.10	13.20	12.20	12.45
3390	NASDAQ	PRTS	Wed, Aug 5, 2020	13.69	13.75	11.65	13.10
3389	NASDAQ	PRTS	Tue, Aug 4, 2020	13.85	14.09	13.31	13.76
3388	NASDAQ	PRTS	Mon, Aug 3, 2020	13.91	14.33	13.61	13.70
3387	NASDAQ	PRTS	Fri, Jul 31, 2020	14.50	14.59	13.38	13.75
3386	NASDAQ	PRTS	Thu, Jul 30, 2020	13.07	14.79	13.01	14.42
3385	NASDAQ	PRTS	Wed, Jul 29, 2020	13.25	13.43	12.45	13.06
3384	NASDAQ	PRTS	Tue, Jul 28, 2020	12.71	14.28	12.71	12.99
3383	NASDAQ	PRTS	Mon, Jul 27, 2020	11.90	12.64	11.88	12.63
3382	NASDAQ	PRTS	Fri, Jul 24, 2020	11.75	12.08	11.38	11.74
3381	NASDAQ	PRTS	Thu, Jul 23, 2020	12.19	12.58	11.77	11.89
3380	NASDAQ	PRTS	Wed, Jul 22, 2020	12.01	12.72	11.96	12.13
3379	NASDAQ	PRTS	Tue, Jul 21, 2020	12.50	12.59	11.77	12.06
3378	NASDAQ	PRTS	Mon, Jul 20, 2020	12.71	12.78	11.48	12.42
3377	NASDAQ	PRTS	Fri, Jul 17, 2020	11.35	12.66	11.15	12.48
3376	NASDAQ	PRTS	Thu, Jul 16, 2020	10.74	11.35	10.61	11.18
3375	NASDAQ	PRTS	Wed, Jul 15, 2020	11.48	11.48	10.62	10.85
3374	NASDAQ	PRTS	Tue, Jul 14, 2020	10.62	11.29	10.12	11.10
3373	NASDAQ	PRTS	Mon, Jul 13, 2020	11.69	11.78	10.52	10.57
3372	NASDAQ	PRTS	Fri, Jul 10, 2020	11.44	11.74	11.20	11.47
3371	NASDAQ	PRTS	Thu, Jul 9, 2020	10.41	11.47	10.30	11.41
3370	NASDAQ	PRTS	Wed, Jul 8, 2020	8.80	10.22	8.75	10.21
3369	NASDAQ	PRTS	Tue, Jul 7, 2020	8.76	8.84	8.58	8.74
3368	NASDAQ	PRTS	Mon, Jul 6, 2020	8.80	8.89	8.68	8.76
3367	NASDAQ	PRTS	Thu, Jul 2, 2020	8.76	8.92	8.61	8.74
3366	NASDAQ	PRTS	Wed, Jul 1, 2020	8.66	8.79	8.49	8.74
3365	NASDAQ	PRTS	Tue, Jun 30, 2020	8.91	8.95	8.44	8.66
3364	NASDAQ	PRTS	Mon, Jun 29, 2020	8.67	8.97	8.54	8.82
3363	NASDAQ	PRTS	Fri, Jun 26, 2020	8.62	8.80	8.19	8.64
3362	NASDAQ	PRTS	Thu, Jun 25, 2020	8.81	9.18	8.51	8.62
3361	NASDAQ	PRTS	Wed, Jun 24, 2020	8.81	8.96	8.56	8.84
3360	NASDAQ	PRTS	Tue, Jun 23, 2020	8.90	9.08	8.76	8.89
3359	NASDAQ	PRTS	Mon, Jun 22, 2020	8.71	8.82	8.40	8.80
3358	NASDAQ	PRTS	Fri, Jun 19, 2020	8.86	8.97	8.50	8.71
3357	NASDAQ	PRTS	Thu, Jun 18, 2020	8.62	8.94	8.50	8.78
3356	NASDAQ	PRTS	Wed, Jun 17, 2020	9.04	9.04	8.71	8.84
3355	NASDAQ	PRTS	Tue, Jun 16, 2020	9.00	9.21	8.81	8.95
3354	NASDAQ	PRTS	Mon, Jun 15, 2020	8.15	8.85	8.04	8.73
3353	NASDAQ	PRTS	Fri, Jun 12, 2020	8.28	8.58	8.00	8.34
3352	NASDAQ	PRTS	Thu, Jun 11, 2020	7.78	8.15	7.65	8.10
3351	NASDAQ	PRTS	Wed, Jun 10, 2020	8.52	8.57	7.94	8.12
3350	NASDAQ	PRTS	Tue, Jun 9, 2020	8.60	9.15	8.37	8.57
3349	NASDAQ	PRTS	Mon, Jun 8, 2020	7.77	8.85	7.77	8.85
3348	NASDAQ	PRTS	Fri, Jun 5, 2020	8.75	8.88	7.66	7.70
3347	NASDAQ	PRTS	Thu, Jun 4, 2020	7.87	8.43	7.07	8.30
3346	NASDAQ	PRTS	Wed, Jun 3, 2020	8.59	9.58	7.76	7.76
3345	NASDAQ	PRTS	Tue, Jun 2, 2020	8.08	8.95	7.75	8.43
3344	NASDAQ	PRTS	Mon, Jun 1, 2020	7.46	8.28	7.30	7.89
3343	NASDAQ	PRTS	Fri, May 29, 2020	6.57	7.26	6.57	6.97
3342	NASDAQ	PRTS	Thu, May 28, 2020	6.10	6.70	5.91	6.46
3341	NASDAQ	PRTS	Wed, May 27, 2020	6.15	6.19	5.87	5.97
3340	NASDAQ	PRTS	Tue, May 26, 2020	6.06	6.13	5.74	6.00
3339	NASDAQ	PRTS	Fri, May 22, 2020	6.31	6.43	5.71	5.88
3338	NASDAQ	PRTS	Thu, May 21, 2020	5.76	6.18	5.68	6.08
3337	NASDAQ	PRTS	Wed, May 20, 2020	5.25	5.75	5.25	5.66
3336	NASDAQ	PRTS	Tue, May 19, 2020	5.06	5.30	4.82	5.24
3335	NASDAQ	PRTS	Mon, May 18, 2020	5.18	5.29	4.86	5.03
3334	NASDAQ	PRTS	Fri, May 15, 2020	5.15	5.18	4.91	5.08
3333	NASDAQ	PRTS	Thu, May 14, 2020	4.66	5.14	4.35	5.07
3332	NASDAQ	PRTS	Wed, May 13, 2020	5.09	5.10	4.35	4.49
3331	NASDAQ	PRTS	Tue, May 12, 2020	5.00	5.04	4.85	4.96
3330	NASDAQ	PRTS	Mon, May 11, 2020	4.81	5.40	4.76	4.95
3329	NASDAQ	PRTS	Fri, May 8, 2020	4.35	4.80	4.28	4.67
3328	NASDAQ	PRTS	Thu, May 7, 2020	4.25	4.54	3.80	4.25
3327	NASDAQ	PRTS	Wed, May 6, 2020	3.70	3.83	3.56	3.75
3326	NASDAQ	PRTS	Tue, May 5, 2020	3.60	3.75	3.53	3.68
3325	NASDAQ	PRTS	Mon, May 4, 2020	3.34	3.62	3.16	3.55
3324	NASDAQ	PRTS	Fri, May 1, 2020	3.20	3.45	3.06	3.32
3323	NASDAQ	PRTS	Thu, Apr 30, 2020	3.15	3.30	2.90	3.21
3322	NASDAQ	PRTS	Wed, Apr 29, 2020	3.61	3.70	3.35	3.40
3321	NASDAQ	PRTS	Tue, Apr 28, 2020	3.23	3.47	3.15	3.43
3320	NASDAQ	PRTS	Mon, Apr 27, 2020	2.72	3.08	2.71	3.06
3319	NASDAQ	PRTS	Fri, Apr 24, 2020	2.65	2.73	2.57	2.66
3318	NASDAQ	PRTS	Thu, Apr 23, 2020	2.43	2.75	2.43	2.65
3317	NASDAQ	PRTS	Wed, Apr 22, 2020	2.26	2.45	2.23	2.43
3316	NASDAQ	PRTS	Tue, Apr 21, 2020	2.10	2.27	2.03	2.25
3315	NASDAQ	PRTS	Mon, Apr 20, 2020	2.18	2.18	2.05	2.11
3314	NASDAQ	PRTS	Fri, Apr 17, 2020	2.49	2.49	2.12	2.20
3313	NASDAQ	PRTS	Thu, Apr 16, 2020	1.93	2.34	1.92	2.19
3312	NASDAQ	PRTS	Wed, Apr 15, 2020	1.81	1.94	1.79	1.88
3311	NASDAQ	PRTS	Tue, Apr 14, 2020	1.88	1.98	1.78	1.83
3310	NASDAQ	PRTS	Mon, Apr 13, 2020	1.81	1.86	1.75	1.84
3309	NASDAQ	PRTS	Thu, Apr 9, 2020	1.84	1.86	1.74	1.83
3308	NASDAQ	PRTS	Wed, Apr 8, 2020	1.84	1.87	1.76	1.79
3307	NASDAQ	PRTS	Tue, Apr 7, 2020	1.76	1.88	1.70	1.77
3306	NASDAQ	PRTS	Mon, Apr 6, 2020	1.67	1.80	1.67	1.73
3305	NASDAQ	PRTS	Fri, Apr 3, 2020	1.69	1.76	1.60	1.63
3304	NASDAQ	PRTS	Thu, Apr 2, 2020	1.61	1.71	1.60	1.68
3303	NASDAQ	PRTS	Wed, Apr 1, 2020	1.69	1.73	1.56	1.64
3302	NASDAQ	PRTS	Tue, Mar 31, 2020	1.70	1.77	1.65	1.75
3301	NASDAQ	PRTS	Mon, Mar 30, 2020	1.84	1.90	1.69	1.70
3300	NASDAQ	PRTS	Fri, Mar 27, 2020	1.90	1.90	1.76	1.81
3299	NASDAQ	PRTS	Thu, Mar 26, 2020	1.74	1.94	1.70	1.92
3298	NASDAQ	PRTS	Wed, Mar 25, 2020	1.56	1.77	1.56	1.72
3297	NASDAQ	PRTS	Tue, Mar 24, 2020	1.61	1.76	1.49	1.55
3296	NASDAQ	PRTS	Mon, Mar 23, 2020	1.54	1.69	1.50	1.61
3295	NASDAQ	PRTS	Fri, Mar 20, 2020	1.82	1.85	1.51	1.55
3294	NASDAQ	PRTS	Thu, Mar 19, 2020	1.36	1.89	1.27	1.80
3293	NASDAQ	PRTS	Wed, Mar 18, 2020	1.21	1.75	1.04	1.37
3292	NASDAQ	PRTS	Tue, Mar 17, 2020	2.10	2.10	1.98	2.00
3291	NASDAQ	PRTS	Mon, Mar 16, 2020	2.02	2.15	2.02	2.10
3290	NASDAQ	PRTS	Fri, Mar 13, 2020	2.28	2.31	2.25	2.31
3289	NASDAQ	PRTS	Thu, Mar 12, 2020	2.31	2.36	2.08	2.21
3288	NASDAQ	PRTS	Wed, Mar 11, 2020	2.60	2.67	2.46	2.53
3287	NASDAQ	PRTS	Tue, Mar 10, 2020	2.35	2.75	2.30	2.67
3286	NASDAQ	PRTS	Mon, Mar 9, 2020	2.31	2.39	2.22	2.35
3285	NASDAQ	PRTS	Fri, Mar 6, 2020	2.45	2.55	2.42	2.43
3284	NASDAQ	PRTS	Thu, Mar 5, 2020	2.54	2.62	2.36	2.47
3283	NASDAQ	PRTS	Wed, Mar 4, 2020	2.49	2.58	2.46	2.51
3282	NASDAQ	PRTS	Tue, Mar 3, 2020	2.46	2.62	2.41	2.42
3281	NASDAQ	PRTS	Mon, Mar 2, 2020	2.35	2.54	2.34	2.49
3280	NASDAQ	PRTS	Fri, Feb 28, 2020	2.38	2.40	2.14	2.36
3279	NASDAQ	PRTS	Thu, Feb 27, 2020	2.36	2.43	2.00	2.40
3278	NASDAQ	PRTS	Wed, Feb 26, 2020	2.30	2.46	2.23	2.36
3277	NASDAQ	PRTS	Tue, Feb 25, 2020	2.65	2.71	2.20	2.38
3276	NASDAQ	PRTS	Mon, Feb 24, 2020	2.69	2.69	2.59	2.65
3275	NASDAQ	PRTS	Fri, Feb 21, 2020	2.79	2.82	2.66	2.76
3274	NASDAQ	PRTS	Thu, Feb 20, 2020	2.82	2.90	2.77	2.78
3273	NASDAQ	PRTS	Wed, Feb 19, 2020	2.80	2.84	2.77	2.80
3272	NASDAQ	PRTS	Tue, Feb 18, 2020	2.80	2.84	2.74	2.78
3271	NASDAQ	PRTS	Fri, Feb 14, 2020	2.66	2.79	2.64	2.73
3270	NASDAQ	PRTS	Thu, Feb 13, 2020	2.64	2.72	2.56	2.64
3269	NASDAQ	PRTS	Wed, Feb 12, 2020	2.55	2.78	2.55	2.67
3268	NASDAQ	PRTS	Tue, Feb 11, 2020	2.52	2.64	2.52	2.53
3267	NASDAQ	PRTS	Mon, Feb 10, 2020	2.70	2.70	2.50	2.55
3266	NASDAQ	PRTS	Fri, Feb 7, 2020	2.67	2.70	2.55	2.65
3265	NASDAQ	PRTS	Thu, Feb 6, 2020	2.58	2.68	2.57	2.67
3264	NASDAQ	PRTS	Wed, Feb 5, 2020	2.44	2.56	2.44	2.54
3263	NASDAQ	PRTS	Tue, Feb 4, 2020	2.52	2.59	2.46	2.50
3262	NASDAQ	PRTS	Mon, Feb 3, 2020	2.55	2.57	2.45	2.50
3261	NASDAQ	PRTS	Fri, Jan 31, 2020	2.55	2.56	2.40	2.55
3260	NASDAQ	PRTS	Thu, Jan 30, 2020	2.56	2.57	2.41	2.48
3259	NASDAQ	PRTS	Wed, Jan 29, 2020	2.66	2.76	2.52	2.56
3258	NASDAQ	PRTS	Tue, Jan 28, 2020	2.75	2.78	2.62	2.64
3257	NASDAQ	PRTS	Mon, Jan 27, 2020	2.69	2.76	2.66	2.71
3256	NASDAQ	PRTS	Fri, Jan 24, 2020	2.70	2.85	2.63	2.78
3255	NASDAQ	PRTS	Thu, Jan 23, 2020	2.78	2.78	2.66	2.71
3254	NASDAQ	PRTS	Wed, Jan 22, 2020	2.78	2.80	2.68	2.78
3253	NASDAQ	PRTS	Tue, Jan 21, 2020	2.81	2.89	2.75	2.78
3252	NASDAQ	PRTS	Fri, Jan 17, 2020	2.80	2.90	2.79	2.80
3251	NASDAQ	PRTS	Thu, Jan 16, 2020	2.68	2.90	2.66	2.82
3250	NASDAQ	PRTS	Wed, Jan 15, 2020	2.67	2.69	2.56	2.68
3249	NASDAQ	PRTS	Tue, Jan 14, 2020	2.75	2.75	2.60	2.65
3248	NASDAQ	PRTS	Mon, Jan 13, 2020	2.92	2.94	2.68	2.73
3247	NASDAQ	PRTS	Fri, Jan 10, 2020	2.90	2.98	2.81	2.86
3246	NASDAQ	PRTS	Thu, Jan 9, 2020	2.81	2.96	2.57	2.90
3245	NASDAQ	PRTS	Wed, Jan 8, 2020	2.40	2.78	2.40	2.76
3244	NASDAQ	PRTS	Tue, Jan 7, 2020	2.27	2.34	2.20	2.33
3243	NASDAQ	PRTS	Mon, Jan 6, 2020	2.25	2.31	2.23	2.25
3242	NASDAQ	PRTS	Fri, Jan 3, 2020	2.32	2.36	2.25	2.31
3241	NASDAQ	PRTS	Thu, Jan 2, 2020	2.18	2.46	2.16	2.32
3240	NASDAQ	PRTS	Tue, Dec 31, 2019	2.11	2.24	2.11	2.20
3239	NASDAQ	PRTS	Mon, Dec 30, 2019	2.13	2.15	2.07	2.12
3238	NASDAQ	PRTS	Fri, Dec 27, 2019	2.05	2.18	2.00	2.12
3237	NASDAQ	PRTS	Thu, Dec 26, 2019	2.05	2.13	2.01	2.05
3236	NASDAQ	PRTS	Tue, Dec 24, 2019	2.03	2.07	1.95	2.07
3235	NASDAQ	PRTS	Mon, Dec 23, 2019	2.07	2.08	1.98	2.04
3234	NASDAQ	PRTS	Fri, Dec 20, 2019	2.04	2.07	1.96	2.07
3233	NASDAQ	PRTS	Thu, Dec 19, 2019	2.03	2.04	1.99	2.04
3232	NASDAQ	PRTS	Wed, Dec 18, 2019	1.97	2.04	1.92	2.03
3231	NASDAQ	PRTS	Tue, Dec 17, 2019	1.99	2.02	1.87	1.98
3230	NASDAQ	PRTS	Mon, Dec 16, 2019	2.06	2.08	1.97	2.02
3229	NASDAQ	PRTS	Fri, Dec 13, 2019	2.04	2.12	2.04	2.09
3228	NASDAQ	PRTS	Thu, Dec 12, 2019	2.19	2.35	1.90	2.09
3227	NASDAQ	PRTS	Wed, Dec 11, 2019	2.22	2.25	2.16	2.16
3226	NASDAQ	PRTS	Tue, Dec 10, 2019	2.18	2.22	2.16	2.21
3225	NASDAQ	PRTS	Mon, Dec 9, 2019	2.16	2.23	2.16	2.18
3224	NASDAQ	PRTS	Fri, Dec 6, 2019	2.18	2.24	2.13	2.19
3223	NASDAQ	PRTS	Thu, Dec 5, 2019	2.13	2.19	2.13	2.18
3222	NASDAQ	PRTS	Wed, Dec 4, 2019	2.18	2.20	2.12	2.15
3221	NASDAQ	PRTS	Tue, Dec 3, 2019	2.16	2.24	2.11	2.17
3220	NASDAQ	PRTS	Mon, Dec 2, 2019	2.25	2.27	2.15	2.18
3219	NASDAQ	PRTS	Fri, Nov 29, 2019	2.11	2.24	2.11	2.24
3218	NASDAQ	PRTS	Wed, Nov 27, 2019	2.15	2.22	2.09	2.14
3217	NASDAQ	PRTS	Tue, Nov 26, 2019	2.12	2.21	2.11	2.14
3216	NASDAQ	PRTS	Mon, Nov 25, 2019	2.16	2.29	2.02	2.18
3215	NASDAQ	PRTS	Fri, Nov 22, 2019	2.37	2.38	2.28	2.31
3214	NASDAQ	PRTS	Thu, Nov 21, 2019	2.35	2.40	2.35	2.38
3213	NASDAQ	PRTS	Wed, Nov 20, 2019	2.38	2.44	2.36	2.36
3212	NASDAQ	PRTS	Tue, Nov 19, 2019	2.35	2.45	2.32	2.38
3211	NASDAQ	PRTS	Mon, Nov 18, 2019	2.47	2.49	2.30	2.39
3210	NASDAQ	PRTS	Fri, Nov 15, 2019	2.38	2.50	2.31	2.45
3209	NASDAQ	PRTS	Thu, Nov 14, 2019	2.45	2.48	2.37	2.40
3208	NASDAQ	PRTS	Wed, Nov 13, 2019	2.39	2.50	2.35	2.44
3207	NASDAQ	PRTS	Tue, Nov 12, 2019	2.60	2.60	2.25	2.41
3206	NASDAQ	PRTS	Mon, Nov 11, 2019	2.40	2.52	2.28	2.49
3205	NASDAQ	PRTS	Fri, Nov 8, 2019	2.22	2.34	2.03	2.23
3204	NASDAQ	PRTS	Thu, Nov 7, 2019	1.85	2.18	1.85	2.18
3203	NASDAQ	PRTS	Wed, Nov 6, 2019	1.71	1.92	1.71	1.82
3202	NASDAQ	PRTS	Tue, Nov 5, 2019	1.89	2.04	1.70	1.71
3201	NASDAQ	PRTS	Mon, Nov 4, 2019	1.65	1.89	1.65	1.89
3200	NASDAQ	PRTS	Fri, Nov 1, 2019	1.66	1.72	1.58	1.59
3199	NASDAQ	PRTS	Thu, Oct 31, 2019	1.72	1.79	1.65	1.66
3198	NASDAQ	PRTS	Wed, Oct 30, 2019	1.69	1.72	1.68	1.70
3197	NASDAQ	PRTS	Tue, Oct 29, 2019	1.64	1.71	1.61	1.67
3196	NASDAQ	PRTS	Mon, Oct 28, 2019	1.57	1.68	1.57	1.61
3195	NASDAQ	PRTS	Fri, Oct 25, 2019	1.58	1.63	1.54	1.57
3194	NASDAQ	PRTS	Thu, Oct 24, 2019	1.61	1.61	1.53	1.59
3193	NASDAQ	PRTS	Wed, Oct 23, 2019	1.52	1.61	1.51	1.61
3192	NASDAQ	PRTS	Tue, Oct 22, 2019	1.59	1.61	1.49	1.50
3191	NASDAQ	PRTS	Mon, Oct 21, 2019	1.59	1.63	1.58	1.59
3190	NASDAQ	PRTS	Fri, Oct 18, 2019	1.62	1.65	1.57	1.59
3189	NASDAQ	PRTS	Thu, Oct 17, 2019	1.53	1.63	1.53	1.60
3188	NASDAQ	PRTS	Wed, Oct 16, 2019	1.51	1.54	1.51	1.53
3187	NASDAQ	PRTS	Tue, Oct 15, 2019	1.51	1.54	1.50	1.53
3186	NASDAQ	PRTS	Mon, Oct 14, 2019	1.51	1.56	1.50	1.50
3185	NASDAQ	PRTS	Fri, Oct 11, 2019	1.55	1.58	1.48	1.50
3184	NASDAQ	PRTS	Thu, Oct 10, 2019	1.55	1.59	1.54	1.56
3183	NASDAQ	PRTS	Wed, Oct 9, 2019	1.58	1.58	1.50	1.55
3182	NASDAQ	PRTS	Tue, Oct 8, 2019	1.47	1.52	1.45	1.52
3181	NASDAQ	PRTS	Mon, Oct 7, 2019	1.46	1.48	1.46	1.46
3180	NASDAQ	PRTS	Fri, Oct 4, 2019	1.46	1.55	1.46	1.48
3179	NASDAQ	PRTS	Thu, Oct 3, 2019	1.46	1.52	1.45	1.49
3178	NASDAQ	PRTS	Wed, Oct 2, 2019	1.50	1.56	1.46	1.46
3177	NASDAQ	PRTS	Tue, Oct 1, 2019	1.57	1.59	1.52	1.54
3176	NASDAQ	PRTS	Mon, Sep 30, 2019	1.50	1.55	1.50	1.55
3175	NASDAQ	PRTS	Fri, Sep 27, 2019	1.50	1.56	1.50	1.51
3174	NASDAQ	PRTS	Thu, Sep 26, 2019	1.50	1.57	1.50	1.53
3173	NASDAQ	PRTS	Wed, Sep 25, 2019	1.58	1.59	1.55	1.55
3172	NASDAQ	PRTS	Tue, Sep 24, 2019	1.61	1.69	1.55	1.59
3171	NASDAQ	PRTS	Mon, Sep 23, 2019	1.65	1.69	1.56	1.61
3170	NASDAQ	PRTS	Fri, Sep 20, 2019	1.70	1.70	1.65	1.65
3169	NASDAQ	PRTS	Thu, Sep 19, 2019	1.70	1.72	1.65	1.70
3168	NASDAQ	PRTS	Wed, Sep 18, 2019	1.76	1.78	1.68	1.70
3167	NASDAQ	PRTS	Tue, Sep 17, 2019	1.75	1.80	1.72	1.74
3166	NASDAQ	PRTS	Mon, Sep 16, 2019	1.72	1.73	1.62	1.69
3165	NASDAQ	PRTS	Fri, Sep 13, 2019	1.65	1.71	1.60	1.68
3164	NASDAQ	PRTS	Thu, Sep 12, 2019	1.66	1.69	1.62	1.62
3163	NASDAQ	PRTS	Wed, Sep 11, 2019	1.64	1.70	1.60	1.65
3162	NASDAQ	PRTS	Tue, Sep 10, 2019	1.56	1.64	1.53	1.59
3161	NASDAQ	PRTS	Mon, Sep 9, 2019	1.50	1.59	1.50	1.55
3160	NASDAQ	PRTS	Fri, Sep 6, 2019	1.53	1.56	1.40	1.50
3159	NASDAQ	PRTS	Thu, Sep 5, 2019	1.52	1.57	1.52	1.52
3158	NASDAQ	PRTS	Wed, Sep 4, 2019	1.62	1.70	1.45	1.50
3157	NASDAQ	PRTS	Tue, Sep 3, 2019	1.51	1.59	1.36	1.59
3156	NASDAQ	PRTS	Fri, Aug 30, 2019	1.38	1.50	1.37	1.48
3155	NASDAQ	PRTS	Thu, Aug 29, 2019	1.28	1.38	1.28	1.37
3154	NASDAQ	PRTS	Wed, Aug 28, 2019	1.25	1.29	1.25	1.29
3153	NASDAQ	PRTS	Tue, Aug 27, 2019	1.27	1.30	1.22	1.27
3152	NASDAQ	PRTS	Mon, Aug 26, 2019	1.31	1.31	1.25	1.27
3151	NASDAQ	PRTS	Fri, Aug 23, 2019	1.27	1.30	1.25	1.27
3150	NASDAQ	PRTS	Thu, Aug 22, 2019	1.23	1.29	1.22	1.27
3149	NASDAQ	PRTS	Wed, Aug 21, 2019	1.27	1.27	1.18	1.24
3148	NASDAQ	PRTS	Tue, Aug 20, 2019	1.24	1.28	1.22	1.23
3147	NASDAQ	PRTS	Mon, Aug 19, 2019	1.15	1.25	1.15	1.22
3146	NASDAQ	PRTS	Fri, Aug 16, 2019	1.18	1.26	1.15	1.15
3145	NASDAQ	PRTS	Thu, Aug 15, 2019	1.16	1.21	1.14	1.19
3144	NASDAQ	PRTS	Wed, Aug 14, 2019	1.21	1.22	1.08	1.18
3143	NASDAQ	PRTS	Tue, Aug 13, 2019	1.16	1.22	1.10	1.22
3142	NASDAQ	PRTS	Mon, Aug 12, 2019	1.11	1.19	1.11	1.18
3141	NASDAQ	PRTS	Fri, Aug 9, 2019	1.06	1.10	1.03	1.10
3140	NASDAQ	PRTS	Thu, Aug 8, 2019	1.09	1.11	1.02	1.02
3139	NASDAQ	PRTS	Wed, Aug 7, 2019	1.13	1.13	1.08	1.10
3138	NASDAQ	PRTS	Tue, Aug 6, 2019	1.05	1.22	1.05	1.15
3137	NASDAQ	PRTS	Mon, Aug 5, 2019	1.17	1.17	1.01	1.01
3136	NASDAQ	PRTS	Fri, Aug 2, 2019	1.17	1.18	1.15	1.18
3135	NASDAQ	PRTS	Thu, Aug 1, 2019	1.20	1.25	1.18	1.18
3134	NASDAQ	PRTS	Wed, Jul 31, 2019	1.23	1.25	1.18	1.18
3133	NASDAQ	PRTS	Tue, Jul 30, 2019	1.21	1.25	1.21	1.23
3132	NASDAQ	PRTS	Mon, Jul 29, 2019	1.21	1.25	1.21	1.23
3131	NASDAQ	PRTS	Fri, Jul 26, 2019	1.25	1.28	1.22	1.22
3130	NASDAQ	PRTS	Thu, Jul 25, 2019	1.24	1.26	1.23	1.25
3129	NASDAQ	PRTS	Wed, Jul 24, 2019	1.22	1.26	1.22	1.24
3128	NASDAQ	PRTS	Tue, Jul 23, 2019	1.20	1.23	1.20	1.22
3127	NASDAQ	PRTS	Mon, Jul 22, 2019	1.23	1.23	1.18	1.20
3126	NASDAQ	PRTS	Fri, Jul 19, 2019	1.19	1.27	1.18	1.22
3125	NASDAQ	PRTS	Thu, Jul 18, 2019	1.26	1.29	1.17	1.21
3124	NASDAQ	PRTS	Wed, Jul 17, 2019	1.20	1.29	1.20	1.24
3123	NASDAQ	PRTS	Tue, Jul 16, 2019	1.27	1.30	1.22	1.22
3122	NASDAQ	PRTS	Mon, Jul 15, 2019	1.26	1.30	1.25	1.26
3121	NASDAQ	PRTS	Fri, Jul 12, 2019	1.16	1.37	1.16	1.26
3120	NASDAQ	PRTS	Thu, Jul 11, 2019	1.16	1.18	1.16	1.17
3119	NASDAQ	PRTS	Wed, Jul 10, 2019	1.17	1.19	1.17	1.18
3118	NASDAQ	PRTS	Tue, Jul 9, 2019	1.20	1.20	1.17	1.17
3117	NASDAQ	PRTS	Mon, Jul 8, 2019	1.21	1.21	1.19	1.19
3116	NASDAQ	PRTS	Fri, Jul 5, 2019	1.19	1.21	1.18	1.21
3115	NASDAQ	PRTS	Wed, Jul 3, 2019	1.24	1.25	1.20	1.21
3114	NASDAQ	PRTS	Tue, Jul 2, 2019	1.24	1.26	1.21	1.25
3113	NASDAQ	PRTS	Mon, Jul 1, 2019	1.26	1.27	1.12	1.20
3112	NASDAQ	PRTS	Fri, Jun 28, 2019	1.21	1.25	1.20	1.25
3111	NASDAQ	PRTS	Thu, Jun 27, 2019	1.17	1.22	1.17	1.21
3110	NASDAQ	PRTS	Wed, Jun 26, 2019	1.19	1.23	1.16	1.16
3109	NASDAQ	PRTS	Tue, Jun 25, 2019	1.23	1.24	1.18	1.21
3108	NASDAQ	PRTS	Mon, Jun 24, 2019	1.19	1.24	1.19	1.22
3107	NASDAQ	PRTS	Fri, Jun 21, 2019	1.25	1.25	1.19	1.20
3106	NASDAQ	PRTS	Thu, Jun 20, 2019	1.25	1.29	1.22	1.25
3105	NASDAQ	PRTS	Wed, Jun 19, 2019	1.20	1.30	1.17	1.28
3104	NASDAQ	PRTS	Tue, Jun 18, 2019	1.23	1.25	1.16	1.18
3103	NASDAQ	PRTS	Mon, Jun 17, 2019	1.28	1.29	1.22	1.25
3102	NASDAQ	PRTS	Fri, Jun 14, 2019	1.27	1.28	1.24	1.26
3101	NASDAQ	PRTS	Thu, Jun 13, 2019	1.32	1.32	1.16	1.24
3100	NASDAQ	PRTS	Wed, Jun 12, 2019	1.15	1.36	1.13	1.32
3099	NASDAQ	PRTS	Tue, Jun 11, 2019	1.12	1.18	1.10	1.13
3098	NASDAQ	PRTS	Mon, Jun 10, 2019	1.08	1.13	1.08	1.11
3097	NASDAQ	PRTS	Fri, Jun 7, 2019	1.08	1.11	1.07	1.07
3096	NASDAQ	PRTS	Thu, Jun 6, 2019	1.08	1.08	1.06	1.07
3095	NASDAQ	PRTS	Wed, Jun 5, 2019	1.07	1.08	1.05	1.07
3094	NASDAQ	PRTS	Tue, Jun 4, 2019	1.01	1.07	1.00	1.06
3093	NASDAQ	PRTS	Mon, Jun 3, 2019	1.02	1.03	1.00	1.01
3092	NASDAQ	PRTS	Fri, May 31, 2019	1.00	1.03	0.99	1.02
3091	NASDAQ	PRTS	Thu, May 30, 2019	0.98	1.00	0.95	0.98
3090	NASDAQ	PRTS	Wed, May 29, 2019	0.96	0.98	0.95	0.97
3089	NASDAQ	PRTS	Tue, May 28, 2019	0.98	1.00	0.94	0.97
3088	NASDAQ	PRTS	Fri, May 24, 2019	0.97	1.00	0.97	0.97
3087	NASDAQ	PRTS	Thu, May 23, 2019	0.98	1.00	0.97	0.97
3086	NASDAQ	PRTS	Wed, May 22, 2019	1.00	1.00	0.98	0.98
3085	NASDAQ	PRTS	Tue, May 21, 2019	0.98	1.00	0.98	1.00
3084	NASDAQ	PRTS	Mon, May 20, 2019	0.98	1.00	0.97	0.98
3083	NASDAQ	PRTS	Fri, May 17, 2019	0.98	1.00	0.97	0.98
3082	NASDAQ	PRTS	Thu, May 16, 2019	0.99	1.00	0.97	0.97
3081	NASDAQ	PRTS	Wed, May 15, 2019	1.00	1.03	0.99	0.99
3080	NASDAQ	PRTS	Tue, May 14, 2019	1.00	1.04	1.00	1.00
3079	NASDAQ	PRTS	Mon, May 13, 2019	0.95	0.97	0.95	0.97
3078	NASDAQ	PRTS	Fri, May 10, 2019	0.92	0.97	0.92	0.97
3077	NASDAQ	PRTS	Thu, May 9, 2019	0.95	1.00	0.95	0.97
3076	NASDAQ	PRTS	Wed, May 8, 2019	0.98	1.00	0.96	1.00
3075	NASDAQ	PRTS	Tue, May 7, 2019	0.98	1.00	0.98	1.00
3074	NASDAQ	PRTS	Mon, May 6, 2019	0.97	1.00	0.96	0.96
3073	NASDAQ	PRTS	Fri, May 3, 2019	0.99	1.02	0.97	1.00
3072	NASDAQ	PRTS	Thu, May 2, 2019	0.99	1.04	0.97	0.97
3071	NASDAQ	PRTS	Wed, May 1, 2019	1.00	1.02	0.99	1.02
3070	NASDAQ	PRTS	Tue, Apr 30, 2019	1.02	1.02	0.99	1.02
3069	NASDAQ	PRTS	Mon, Apr 29, 2019	1.00	1.03	1.00	1.02
3068	NASDAQ	PRTS	Fri, Apr 26, 2019	1.00	1.02	0.99	1.01
3067	NASDAQ	PRTS	Thu, Apr 25, 2019	1.04	1.04	0.92	1.02
3066	NASDAQ	PRTS	Wed, Apr 24, 2019	1.06	1.06	1.02	1.02
3065	NASDAQ	PRTS	Tue, Apr 23, 2019	1.02	1.05	1.02	1.04
3064	NASDAQ	PRTS	Mon, Apr 22, 2019	1.01	1.03	1.01	1.02
3063	NASDAQ	PRTS	Thu, Apr 18, 2019	1.01	1.03	1.01	1.03
3062	NASDAQ	PRTS	Wed, Apr 17, 2019	1.04	1.04	1.01	1.03
3061	NASDAQ	PRTS	Tue, Apr 16, 2019	1.06	1.06	1.04	1.04
3060	NASDAQ	PRTS	Mon, Apr 15, 2019	1.04	1.07	1.03	1.04
3059	NASDAQ	PRTS	Fri, Apr 12, 2019	1.03	1.06	1.02	1.03
3058	NASDAQ	PRTS	Thu, Apr 11, 2019	1.04	1.04	1.02	1.04
3057	NASDAQ	PRTS	Wed, Apr 10, 2019	1.05	1.06	1.04	1.04
3056	NASDAQ	PRTS	Tue, Apr 9, 2019	1.04	1.07	1.04	1.05
3055	NASDAQ	PRTS	Mon, Apr 8, 2019	1.03	1.07	1.03	1.05
3054	NASDAQ	PRTS	Fri, Apr 5, 2019	1.08	1.08	1.04	1.04
3053	NASDAQ	PRTS	Thu, Apr 4, 2019	1.03	1.09	1.03	1.08
3052	NASDAQ	PRTS	Wed, Apr 3, 2019	1.02	1.05	1.02	1.03
3051	NASDAQ	PRTS	Tue, Apr 2, 2019	1.02	1.04	1.02	1.03
3050	NASDAQ	PRTS	Mon, Apr 1, 2019	1.03	1.03	1.01	1.03
3049	NASDAQ	PRTS	Fri, Mar 29, 2019	1.01	1.05	1.01	1.01
3048	NASDAQ	PRTS	Thu, Mar 28, 2019	1.02	1.03	1.01	1.01
3047	NASDAQ	PRTS	Wed, Mar 27, 2019	1.01	1.04	1.01	1.02
3046	NASDAQ	PRTS	Tue, Mar 26, 2019	1.02	1.04	1.01	1.02
3045	NASDAQ	PRTS	Mon, Mar 25, 2019	1.03	1.04	1.01	1.03
3044	NASDAQ	PRTS	Fri, Mar 22, 2019	1.02	1.04	1.01	1.03
3043	NASDAQ	PRTS	Thu, Mar 21, 2019	1.04	1.05	1.02	1.02
3042	NASDAQ	PRTS	Wed, Mar 20, 2019	1.02	1.05	0.99	1.05
3041	NASDAQ	PRTS	Tue, Mar 19, 2019	1.00	1.03	0.98	1.02
3040	NASDAQ	PRTS	Mon, Mar 18, 2019	1.00	1.02	0.98	0.98
3039	NASDAQ	PRTS	Fri, Mar 15, 2019	0.99	1.02	0.99	1.00
3038	NASDAQ	PRTS	Thu, Mar 14, 2019	1.01	1.02	0.99	1.00
3037	NASDAQ	PRTS	Wed, Mar 13, 2019	1.04	1.05	0.99	1.00
3036	NASDAQ	PRTS	Tue, Mar 12, 2019	1.04	1.06	1.01	1.03
3035	NASDAQ	PRTS	Mon, Mar 11, 2019	1.07	1.07	1.02	1.04
3034	NASDAQ	PRTS	Fri, Mar 8, 2019	1.02	1.04	0.99	1.01
3033	NASDAQ	PRTS	Thu, Mar 7, 2019	1.06	1.07	1.05	1.05
3032	NASDAQ	PRTS	Wed, Mar 6, 2019	1.05	1.07	1.04	1.05
3031	NASDAQ	PRTS	Tue, Mar 5, 2019	1.07	1.07	1.05	1.05
3030	NASDAQ	PRTS	Mon, Mar 4, 2019	1.06	1.07	1.05	1.07
3029	NASDAQ	PRTS	Fri, Mar 1, 2019	1.06	1.07	1.02	1.06
3028	NASDAQ	PRTS	Thu, Feb 28, 2019	1.06	1.08	1.06	1.07
3027	NASDAQ	PRTS	Wed, Feb 27, 2019	1.08	1.09	1.06	1.06
3026	NASDAQ	PRTS	Tue, Feb 26, 2019	1.07	1.09	1.07	1.07
3025	NASDAQ	PRTS	Mon, Feb 25, 2019	1.10	1.10	1.07	1.08
3024	NASDAQ	PRTS	Fri, Feb 22, 2019	1.07	1.10	1.05	1.09
3023	NASDAQ	PRTS	Thu, Feb 21, 2019	1.07	1.09	1.07	1.07
3022	NASDAQ	PRTS	Wed, Feb 20, 2019	1.08	1.09	1.07	1.07
3021	NASDAQ	PRTS	Tue, Feb 19, 2019	1.09	1.10	1.07	1.09
3020	NASDAQ	PRTS	Fri, Feb 15, 2019	1.09	1.10	1.07	1.07
3019	NASDAQ	PRTS	Thu, Feb 14, 2019	1.07	1.10	1.07	1.07
3018	NASDAQ	PRTS	Wed, Feb 13, 2019	1.07	1.12	1.07	1.09
3017	NASDAQ	PRTS	Tue, Feb 12, 2019	1.08	1.10	1.06	1.06
3016	NASDAQ	PRTS	Mon, Feb 11, 2019	1.12	1.13	1.06	1.08
3015	NASDAQ	PRTS	Fri, Feb 8, 2019	1.06	1.11	1.06	1.10
3014	NASDAQ	PRTS	Thu, Feb 7, 2019	1.10	1.10	1.06	1.09
3013	NASDAQ	PRTS	Wed, Feb 6, 2019	1.08	1.10	1.06	1.08
3012	NASDAQ	PRTS	Tue, Feb 5, 2019	1.11	1.11	1.05	1.06
3011	NASDAQ	PRTS	Mon, Feb 4, 2019	1.05	1.10	1.05	1.08
3010	NASDAQ	PRTS	Fri, Feb 1, 2019	1.05	1.10	1.05	1.06
3009	NASDAQ	PRTS	Thu, Jan 31, 2019	1.06	1.09	1.00	1.09
3008	NASDAQ	PRTS	Wed, Jan 30, 2019	1.10	1.10	1.02	1.04
3007	NASDAQ	PRTS	Tue, Jan 29, 2019	1.20	1.20	1.01	1.12
3006	NASDAQ	PRTS	Mon, Jan 28, 2019	1.08	1.17	1.02	1.11
3005	NASDAQ	PRTS	Fri, Jan 25, 2019	1.10	1.12	1.06	1.06
3004	NASDAQ	PRTS	Thu, Jan 24, 2019	1.10	1.14	1.05	1.09
3003	NASDAQ	PRTS	Wed, Jan 23, 2019	1.09	1.09	1.05	1.05
3002	NASDAQ	PRTS	Tue, Jan 22, 2019	1.12	1.12	1.08	1.08
3001	NASDAQ	PRTS	Fri, Jan 18, 2019	1.15	1.16	1.10	1.10
3000	NASDAQ	PRTS	Thu, Jan 17, 2019	1.10	1.16	1.10	1.12
2999	NASDAQ	PRTS	Wed, Jan 16, 2019	1.09	1.11	1.07	1.11
2998	NASDAQ	PRTS	Tue, Jan 15, 2019	1.03	1.10	1.03	1.07
2997	NASDAQ	PRTS	Mon, Jan 14, 2019	1.03	1.08	1.03	1.03
2996	NASDAQ	PRTS	Fri, Jan 11, 2019	1.04	1.06	1.02	1.04
2995	NASDAQ	PRTS	Thu, Jan 10, 2019	1.06	1.07	1.00	1.01
2994	NASDAQ	PRTS	Wed, Jan 9, 2019	1.05	1.07	1.04	1.07
2993	NASDAQ	PRTS	Tue, Jan 8, 2019	1.10	1.12	1.05	1.05
2992	NASDAQ	PRTS	Mon, Jan 7, 2019	1.03	1.09	1.00	1.08
2991	NASDAQ	PRTS	Fri, Jan 4, 2019	1.04	1.12	0.97	1.04
2990	NASDAQ	PRTS	Thu, Jan 3, 2019	0.94	1.06	0.94	1.05
2989	NASDAQ	PRTS	Wed, Jan 2, 2019	0.91	0.99	0.91	0.97
2988	NASDAQ	PRTS	Mon, Dec 31, 2018	0.94	0.98	0.91	0.91
2987	NASDAQ	PRTS	Fri, Dec 28, 2018	0.92	0.98	0.92	0.94
2986	NASDAQ	PRTS	Thu, Dec 27, 2018	0.92	0.95	0.91	0.92
2985	NASDAQ	PRTS	Wed, Dec 26, 2018	1.04	1.07	0.92	0.92
2984	NASDAQ	PRTS	Mon, Dec 24, 2018	1.00	1.08	0.96	1.05
2983	NASDAQ	PRTS	Fri, Dec 21, 2018	0.99	1.04	0.92	1.02
2982	NASDAQ	PRTS	Thu, Dec 20, 2018	1.05	1.05	0.88	1.00
2981	NASDAQ	PRTS	Wed, Dec 19, 2018	1.08	1.11	1.02	1.03
2980	NASDAQ	PRTS	Tue, Dec 18, 2018	1.07	1.14	1.03	1.07
2979	NASDAQ	PRTS	Mon, Dec 17, 2018	1.19	1.19	1.09	1.09
2978	NASDAQ	PRTS	Fri, Dec 14, 2018	1.24	1.25	1.19	1.19
2977	NASDAQ	PRTS	Thu, Dec 13, 2018	1.26	1.27	1.23	1.24
2976	NASDAQ	PRTS	Wed, Dec 12, 2018	1.29	1.29	1.23	1.26
2975	NASDAQ	PRTS	Tue, Dec 11, 2018	1.27	1.33	1.26	1.28
2974	NASDAQ	PRTS	Mon, Dec 10, 2018	1.30	1.37	1.24	1.27
2973	NASDAQ	PRTS	Fri, Dec 7, 2018	1.28	1.28	1.22	1.26
2972	NASDAQ	PRTS	Thu, Dec 6, 2018	1.30	1.30	1.22	1.23
2971	NASDAQ	PRTS	Tue, Dec 4, 2018	1.30	1.30	1.24	1.25
2970	NASDAQ	PRTS	Mon, Dec 3, 2018	1.30	1.31	1.24	1.27
2969	NASDAQ	PRTS	Fri, Nov 30, 2018	1.19	1.26	1.19	1.23
2968	NASDAQ	PRTS	Thu, Nov 29, 2018	1.12	1.20	1.10	1.18
2967	NASDAQ	PRTS	Wed, Nov 28, 2018	1.05	1.13	1.02	1.07
2966	NASDAQ	PRTS	Tue, Nov 27, 2018	1.05	1.09	1.01	1.07
2965	NASDAQ	PRTS	Mon, Nov 26, 2018	1.12	1.19	1.04	1.04
2964	NASDAQ	PRTS	Fri, Nov 23, 2018	1.11	1.15	1.08	1.11
2963	NASDAQ	PRTS	Wed, Nov 21, 2018	1.09	1.15	1.08	1.13
2962	NASDAQ	PRTS	Tue, Nov 20, 2018	1.11	1.11	0.99	1.03
2961	NASDAQ	PRTS	Mon, Nov 19, 2018	1.10	1.15	1.10	1.12
2960	NASDAQ	PRTS	Fri, Nov 16, 2018	1.14	1.16	1.12	1.12
2959	NASDAQ	PRTS	Thu, Nov 15, 2018	1.16	1.16	1.12	1.14
2958	NASDAQ	PRTS	Wed, Nov 14, 2018	1.20	1.20	1.14	1.14
2957	NASDAQ	PRTS	Tue, Nov 13, 2018	1.18	1.19	1.14	1.15
2956	NASDAQ	PRTS	Mon, Nov 12, 2018	1.13	1.19	1.13	1.14
2955	NASDAQ	PRTS	Fri, Nov 9, 2018	1.18	1.19	1.13	1.16
2954	NASDAQ	PRTS	Thu, Nov 8, 2018	1.21	1.25	1.19	1.20
2953	NASDAQ	PRTS	Wed, Nov 7, 2018	1.23	1.24	1.21	1.23
2952	NASDAQ	PRTS	Tue, Nov 6, 2018	1.25	1.25	1.21	1.24
2951	NASDAQ	PRTS	Mon, Nov 5, 2018	1.24	1.28	1.20	1.22
2950	NASDAQ	PRTS	Fri, Nov 2, 2018	1.25	1.26	1.23	1.24
2949	NASDAQ	PRTS	Thu, Nov 1, 2018	1.20	1.28	1.19	1.26
2948	NASDAQ	PRTS	Wed, Oct 31, 2018	1.30	1.32	1.16	1.19
2947	NASDAQ	PRTS	Tue, Oct 30, 2018	1.31	1.35	1.29	1.30
2946	NASDAQ	PRTS	Mon, Oct 29, 2018	1.42	1.47	1.33	1.34
2945	NASDAQ	PRTS	Fri, Oct 26, 2018	1.42	1.45	1.38	1.42
2944	NASDAQ	PRTS	Thu, Oct 25, 2018	1.43	1.45	1.40	1.43
2943	NASDAQ	PRTS	Wed, Oct 24, 2018	1.49	1.49	1.41	1.43
2942	NASDAQ	PRTS	Tue, Oct 23, 2018	1.50	1.52	1.46	1.46
2941	NASDAQ	PRTS	Mon, Oct 22, 2018	1.48	1.55	1.46	1.47
2940	NASDAQ	PRTS	Fri, Oct 19, 2018	1.50	1.52	1.47	1.47
2939	NASDAQ	PRTS	Thu, Oct 18, 2018	1.48	1.55	1.48	1.50
2938	NASDAQ	PRTS	Wed, Oct 17, 2018	1.50	1.53	1.48	1.48
2937	NASDAQ	PRTS	Tue, Oct 16, 2018	1.49	1.55	1.49	1.50
2936	NASDAQ	PRTS	Mon, Oct 15, 2018	1.51	1.51	1.48	1.50
2935	NASDAQ	PRTS	Fri, Oct 12, 2018	1.51	1.54	1.49	1.52
2934	NASDAQ	PRTS	Thu, Oct 11, 2018	1.48	1.54	1.48	1.52
2933	NASDAQ	PRTS	Wed, Oct 10, 2018	1.50	1.52	1.46	1.46
2932	NASDAQ	PRTS	Tue, Oct 9, 2018	1.50	1.54	1.48	1.50
2931	NASDAQ	PRTS	Mon, Oct 8, 2018	1.50	1.52	1.50	1.51
2930	NASDAQ	PRTS	Fri, Oct 5, 2018	1.49	1.52	1.49	1.50
2929	NASDAQ	PRTS	Thu, Oct 4, 2018	1.55	1.55	1.48	1.51
2928	NASDAQ	PRTS	Wed, Oct 3, 2018	1.50	1.52	1.48	1.50
2927	NASDAQ	PRTS	Tue, Oct 2, 2018	1.53	1.56	1.49	1.50
2926	NASDAQ	PRTS	Mon, Oct 1, 2018	1.57	1.57	1.50	1.53
2925	NASDAQ	PRTS	Fri, Sep 28, 2018	1.51	1.58	1.49	1.55
2924	NASDAQ	PRTS	Thu, Sep 27, 2018	1.52	1.56	1.50	1.50
2923	NASDAQ	PRTS	Wed, Sep 26, 2018	1.61	1.61	1.50	1.51
2922	NASDAQ	PRTS	Tue, Sep 25, 2018	1.62	1.62	1.57	1.62
2921	NASDAQ	PRTS	Mon, Sep 24, 2018	1.59	1.69	1.59	1.63
2920	NASDAQ	PRTS	Fri, Sep 21, 2018	1.73	1.73	1.58	1.60
2919	NASDAQ	PRTS	Thu, Sep 20, 2018	1.67	1.75	1.65	1.75
2918	NASDAQ	PRTS	Wed, Sep 19, 2018	1.66	1.68	1.65	1.66
2917	NASDAQ	PRTS	Tue, Sep 18, 2018	1.67	1.69	1.63	1.65
2916	NASDAQ	PRTS	Mon, Sep 17, 2018	1.66	1.70	1.60	1.67
2915	NASDAQ	PRTS	Fri, Sep 14, 2018	1.71	1.75	1.60	1.66
2914	NASDAQ	PRTS	Thu, Sep 13, 2018	1.58	1.80	1.57	1.68
2913	NASDAQ	PRTS	Wed, Sep 12, 2018	1.52	1.54	1.50	1.53
2912	NASDAQ	PRTS	Tue, Sep 11, 2018	1.52	1.54	1.50	1.52
2911	NASDAQ	PRTS	Mon, Sep 10, 2018	1.48	1.55	1.48	1.53
2910	NASDAQ	PRTS	Fri, Sep 7, 2018	1.49	1.53	1.46	1.49
2909	NASDAQ	PRTS	Thu, Sep 6, 2018	1.51	1.55	1.50	1.51
2908	NASDAQ	PRTS	Wed, Sep 5, 2018	1.50	1.52	1.46	1.52
2907	NASDAQ	PRTS	Tue, Sep 4, 2018	1.46	1.54	1.43	1.50
2906	NASDAQ	PRTS	Fri, Aug 31, 2018	1.47	1.48	1.45	1.46
2905	NASDAQ	PRTS	Thu, Aug 30, 2018	1.49	1.50	1.45	1.46
2904	NASDAQ	PRTS	Wed, Aug 29, 2018	1.48	1.51	1.48	1.49
2903	NASDAQ	PRTS	Tue, Aug 28, 2018	1.50	1.51	1.46	1.50
2902	NASDAQ	PRTS	Mon, Aug 27, 2018	1.51	1.52	1.47	1.50
2901	NASDAQ	PRTS	Fri, Aug 24, 2018	1.52	1.52	1.47	1.50
2900	NASDAQ	PRTS	Thu, Aug 23, 2018	1.47	1.52	1.46	1.52
2899	NASDAQ	PRTS	Wed, Aug 22, 2018	1.50	1.55	1.46	1.50
2898	NASDAQ	PRTS	Tue, Aug 21, 2018	1.41	1.53	1.38	1.50
2897	NASDAQ	PRTS	Mon, Aug 20, 2018	1.26	1.43	1.26	1.41
2896	NASDAQ	PRTS	Fri, Aug 17, 2018	1.25	1.27	1.22	1.26
2895	NASDAQ	PRTS	Thu, Aug 16, 2018	1.24	1.26	1.21	1.25
2894	NASDAQ	PRTS	Wed, Aug 15, 2018	1.23	1.27	1.23	1.25
2893	NASDAQ	PRTS	Tue, Aug 14, 2018	1.23	1.25	1.21	1.24
2892	NASDAQ	PRTS	Mon, Aug 13, 2018	1.21	1.23	1.15	1.23
2891	NASDAQ	PRTS	Fri, Aug 10, 2018	1.15	1.17	1.12	1.16
2890	NASDAQ	PRTS	Thu, Aug 9, 2018	1.25	1.40	1.08	1.15
2889	NASDAQ	PRTS	Wed, Aug 8, 2018	1.39	1.40	1.33	1.37
2888	NASDAQ	PRTS	Tue, Aug 7, 2018	1.36	1.38	1.35	1.36
2887	NASDAQ	PRTS	Mon, Aug 6, 2018	1.42	1.42	1.35	1.36
2886	NASDAQ	PRTS	Fri, Aug 3, 2018	1.33	1.36	1.32	1.34
2885	NASDAQ	PRTS	Thu, Aug 2, 2018	1.35	1.35	1.32	1.34
2884	NASDAQ	PRTS	Wed, Aug 1, 2018	1.38	1.38	1.32	1.35
2883	NASDAQ	PRTS	Tue, Jul 31, 2018	1.39	1.40	1.36	1.37
2882	NASDAQ	PRTS	Mon, Jul 30, 2018	1.38	1.40	1.33	1.39
2881	NASDAQ	PRTS	Fri, Jul 27, 2018	1.42	1.42	1.35	1.38
2880	NASDAQ	PRTS	Thu, Jul 26, 2018	1.43	1.44	1.42	1.42
2879	NASDAQ	PRTS	Wed, Jul 25, 2018	1.41	1.43	1.41	1.42
2878	NASDAQ	PRTS	Tue, Jul 24, 2018	1.44	1.45	1.41	1.41
2877	NASDAQ	PRTS	Mon, Jul 23, 2018	1.39	1.45	1.39	1.41
2876	NASDAQ	PRTS	Fri, Jul 20, 2018	1.44	1.45	1.38	1.39
2875	NASDAQ	PRTS	Thu, Jul 19, 2018	1.46	1.47	1.44	1.44
2874	NASDAQ	PRTS	Wed, Jul 18, 2018	1.46	1.48	1.46	1.47
2873	NASDAQ	PRTS	Tue, Jul 17, 2018	1.44	1.45	1.42	1.45
2872	NASDAQ	PRTS	Mon, Jul 16, 2018	1.43	1.48	1.41	1.45
2871	NASDAQ	PRTS	Fri, Jul 13, 2018	1.45	1.48	1.42	1.43
2870	NASDAQ	PRTS	Thu, Jul 12, 2018	1.49	1.49	1.42	1.44
2869	NASDAQ	PRTS	Wed, Jul 11, 2018	1.50	1.52	1.46	1.49
2868	NASDAQ	PRTS	Tue, Jul 10, 2018	1.54	1.55	1.50	1.50
2867	NASDAQ	PRTS	Mon, Jul 9, 2018	1.55	1.55	1.52	1.54
2866	NASDAQ	PRTS	Fri, Jul 6, 2018	1.50	1.56	1.49	1.54
2865	NASDAQ	PRTS	Thu, Jul 5, 2018	1.48	1.51	1.48	1.50
2864	NASDAQ	PRTS	Tue, Jul 3, 2018	1.49	1.49	1.47	1.48
2863	NASDAQ	PRTS	Mon, Jul 2, 2018	1.51	1.51	1.47	1.50
2862	NASDAQ	PRTS	Fri, Jun 29, 2018	1.44	1.50	1.44	1.50
2861	NASDAQ	PRTS	Thu, Jun 28, 2018	1.40	1.45	1.40	1.45
2860	NASDAQ	PRTS	Wed, Jun 27, 2018	1.50	1.50	1.40	1.40
2859	NASDAQ	PRTS	Tue, Jun 26, 2018	1.55	1.58	1.49	1.49
2858	NASDAQ	PRTS	Mon, Jun 25, 2018	1.51	1.56	1.46	1.54
2857	NASDAQ	PRTS	Fri, Jun 22, 2018	1.55	1.58	1.45	1.52
2856	NASDAQ	PRTS	Thu, Jun 21, 2018	1.61	1.61	1.53	1.54
2855	NASDAQ	PRTS	Wed, Jun 20, 2018	1.55	1.62	1.52	1.61
2854	NASDAQ	PRTS	Tue, Jun 19, 2018	1.60	1.60	1.52	1.55
2853	NASDAQ	PRTS	Mon, Jun 18, 2018	1.61	1.63	1.58	1.60
2852	NASDAQ	PRTS	Fri, Jun 15, 2018	1.60	1.64	1.58	1.61
2851	NASDAQ	PRTS	Thu, Jun 14, 2018	1.62	1.62	1.58	1.60
2850	NASDAQ	PRTS	Wed, Jun 13, 2018	1.64	1.65	1.61	1.62
2849	NASDAQ	PRTS	Tue, Jun 12, 2018	1.63	1.69	1.61	1.65
2848	NASDAQ	PRTS	Mon, Jun 11, 2018	1.61	1.62	1.58	1.60
2847	NASDAQ	PRTS	Fri, Jun 8, 2018	1.65	1.65	1.60	1.61
2846	NASDAQ	PRTS	Thu, Jun 7, 2018	1.67	1.68	1.59	1.60
2845	NASDAQ	PRTS	Wed, Jun 6, 2018	1.69	1.73	1.66	1.68
2844	NASDAQ	PRTS	Tue, Jun 5, 2018	1.65	1.71	1.64	1.68
2843	NASDAQ	PRTS	Mon, Jun 4, 2018	1.68	1.69	1.65	1.65
2842	NASDAQ	PRTS	Fri, Jun 1, 2018	1.71	1.72	1.67	1.69
2841	NASDAQ	PRTS	Thu, May 31, 2018	1.68	1.72	1.66	1.71
2840	NASDAQ	PRTS	Wed, May 30, 2018	1.71	1.74	1.66	1.69
2839	NASDAQ	PRTS	Tue, May 29, 2018	1.68	1.74	1.65	1.68
2838	NASDAQ	PRTS	Fri, May 25, 2018	1.75	1.76	1.65	1.69
2837	NASDAQ	PRTS	Thu, May 24, 2018	1.73	1.81	1.70	1.73
2836	NASDAQ	PRTS	Wed, May 23, 2018	1.76	1.77	1.67	1.73
2835	NASDAQ	PRTS	Tue, May 22, 2018	1.63	1.80	1.61	1.77
2834	NASDAQ	PRTS	Mon, May 21, 2018	1.65	1.71	1.58	1.62
2833	NASDAQ	PRTS	Fri, May 18, 2018	1.57	1.67	1.55	1.64
2832	NASDAQ	PRTS	Thu, May 17, 2018	1.66	1.70	1.57	1.58
2831	NASDAQ	PRTS	Wed, May 16, 2018	1.71	1.74	1.62	1.65
2830	NASDAQ	PRTS	Tue, May 15, 2018	1.55	1.75	1.55	1.72
2829	NASDAQ	PRTS	Mon, May 14, 2018	1.51	1.59	1.45	1.54
2828	NASDAQ	PRTS	Fri, May 11, 2018	1.61	1.65	1.49	1.51
2827	NASDAQ	PRTS	Thu, May 10, 2018	1.68	1.71	1.57	1.62
2826	NASDAQ	PRTS	Wed, May 9, 2018	2.00	2.00	1.66	1.69
2825	NASDAQ	PRTS	Tue, May 8, 2018	1.86	2.07	1.81	2.00
2824	NASDAQ	PRTS	Mon, May 7, 2018	1.92	1.94	1.79	1.85
2823	NASDAQ	PRTS	Fri, May 4, 2018	1.80	1.92	1.78	1.91
2822	NASDAQ	PRTS	Thu, May 3, 2018	1.82	1.87	1.78	1.79
2821	NASDAQ	PRTS	Wed, May 2, 2018	1.80	1.88	1.80	1.82
2820	NASDAQ	PRTS	Tue, May 1, 2018	1.81	1.82	1.75	1.81
2819	NASDAQ	PRTS	Mon, Apr 30, 2018	1.93	1.99	1.75	1.80
2818	NASDAQ	PRTS	Fri, Apr 27, 2018	1.92	1.98	1.85	1.92
2817	NASDAQ	PRTS	Thu, Apr 26, 2018	1.99	2.00	1.90	1.91
2816	NASDAQ	PRTS	Wed, Apr 25, 2018	2.02	2.07	1.94	2.00
2815	NASDAQ	PRTS	Tue, Apr 24, 2018	2.08	2.11	2.00	2.03
2814	NASDAQ	PRTS	Mon, Apr 23, 2018	2.11	2.19	2.06	2.08
2813	NASDAQ	PRTS	Fri, Apr 20, 2018	2.10	2.16	2.05	2.10
2812	NASDAQ	PRTS	Thu, Apr 19, 2018	2.14	2.19	2.07	2.11
2811	NASDAQ	PRTS	Wed, Apr 18, 2018	2.04	2.15	2.04	2.11
2810	NASDAQ	PRTS	Tue, Apr 17, 2018	2.06	2.11	2.02	2.05
2809	NASDAQ	PRTS	Mon, Apr 16, 2018	1.89	2.06	1.89	2.04
2808	NASDAQ	PRTS	Fri, Apr 13, 2018	1.81	1.98	1.81	1.88
2807	NASDAQ	PRTS	Thu, Apr 12, 2018	1.84	1.85	1.76	1.84
2806	NASDAQ	PRTS	Wed, Apr 11, 2018	1.77	1.85	1.76	1.82
2805	NASDAQ	PRTS	Tue, Apr 10, 2018	1.82	1.82	1.72	1.78
2804	NASDAQ	PRTS	Mon, Apr 9, 2018	1.95	1.95	1.81	1.82
2803	NASDAQ	PRTS	Fri, Apr 6, 2018	1.96	1.97	1.94	1.95
2802	NASDAQ	PRTS	Thu, Apr 5, 2018	1.97	1.98	1.96	1.96
2801	NASDAQ	PRTS	Wed, Apr 4, 2018	1.95	1.98	1.93	1.96
2800	NASDAQ	PRTS	Tue, Apr 3, 2018	2.02	2.04	1.94	1.96
2799	NASDAQ	PRTS	Mon, Apr 2, 2018	2.05	2.05	1.98	2.01
2798	NASDAQ	PRTS	Thu, Mar 29, 2018	2.10	2.11	2.05	2.05
2797	NASDAQ	PRTS	Wed, Mar 28, 2018	2.08	2.10	2.03	2.07
2796	NASDAQ	PRTS	Tue, Mar 27, 2018	2.09	2.10	2.04	2.09
2795	NASDAQ	PRTS	Mon, Mar 26, 2018	2.09	2.10	2.05	2.09
2794	NASDAQ	PRTS	Fri, Mar 23, 2018	2.16	2.16	2.08	2.09
2793	NASDAQ	PRTS	Thu, Mar 22, 2018	2.16	2.20	2.14	2.16
2792	NASDAQ	PRTS	Wed, Mar 21, 2018	2.19	2.26	2.17	2.18
2791	NASDAQ	PRTS	Tue, Mar 20, 2018	2.15	2.23	2.11	2.22
2790	NASDAQ	PRTS	Mon, Mar 19, 2018	2.12	2.22	2.10	2.16
2789	NASDAQ	PRTS	Fri, Mar 16, 2018	2.06	2.15	2.05	2.14
2788	NASDAQ	PRTS	Thu, Mar 15, 2018	2.07	2.11	2.04	2.06
2787	NASDAQ	PRTS	Wed, Mar 14, 2018	2.07	2.14	2.04	2.08
2786	NASDAQ	PRTS	Tue, Mar 13, 2018	2.09	2.12	2.04	2.07
2785	NASDAQ	PRTS	Mon, Mar 12, 2018	2.20	2.24	2.06	2.09
2784	NASDAQ	PRTS	Fri, Mar 9, 2018	1.92	2.24	1.91	2.19
2783	NASDAQ	PRTS	Thu, Mar 8, 2018	1.95	2.02	1.92	1.96
2782	NASDAQ	PRTS	Wed, Mar 7, 2018	1.97	2.10	1.93	1.95
2781	NASDAQ	PRTS	Tue, Mar 6, 2018	1.99	2.04	1.84	1.96
2780	NASDAQ	PRTS	Mon, Mar 5, 2018	2.06	2.10	1.94	2.00
2779	NASDAQ	PRTS	Fri, Mar 2, 2018	2.01	2.10	1.98	2.07
2778	NASDAQ	PRTS	Thu, Mar 1, 2018	2.07	2.13	1.98	2.02
2777	NASDAQ	PRTS	Wed, Feb 28, 2018	2.12	2.12	1.95	2.07
2776	NASDAQ	PRTS	Tue, Feb 27, 2018	2.14	2.14	2.07	2.11
2775	NASDAQ	PRTS	Mon, Feb 26, 2018	2.15	2.16	2.08	2.11
2774	NASDAQ	PRTS	Fri, Feb 23, 2018	2.16	2.20	2.08	2.16
2773	NASDAQ	PRTS	Thu, Feb 22, 2018	2.26	2.26	2.12	2.12
2772	NASDAQ	PRTS	Wed, Feb 21, 2018	2.26	2.26	2.20	2.24
2771	NASDAQ	PRTS	Tue, Feb 20, 2018	2.29	2.30	2.20	2.24
2770	NASDAQ	PRTS	Fri, Feb 16, 2018	2.28	2.33	2.21	2.28
2769	NASDAQ	PRTS	Thu, Feb 15, 2018	2.30	2.32	2.22	2.29
2768	NASDAQ	PRTS	Wed, Feb 14, 2018	2.20	2.32	2.20	2.30
2767	NASDAQ	PRTS	Tue, Feb 13, 2018	2.19	2.26	2.15	2.23
2766	NASDAQ	PRTS	Mon, Feb 12, 2018	2.33	2.34	2.15	2.19
2765	NASDAQ	PRTS	Fri, Feb 9, 2018	2.26	2.32	2.22	2.31
2764	NASDAQ	PRTS	Thu, Feb 8, 2018	2.37	2.39	2.19	2.23
2763	NASDAQ	PRTS	Wed, Feb 7, 2018	2.46	2.54	2.36	2.36
2762	NASDAQ	PRTS	Tue, Feb 6, 2018	2.39	2.50	2.33	2.47
2761	NASDAQ	PRTS	Mon, Feb 5, 2018	2.43	2.47	2.35	2.45
2760	NASDAQ	PRTS	Fri, Feb 2, 2018	2.52	2.52	2.45	2.46
2759	NASDAQ	PRTS	Thu, Feb 1, 2018	2.44	2.56	2.44	2.53
2758	NASDAQ	PRTS	Wed, Jan 31, 2018	2.53	2.55	2.44	2.45
2757	NASDAQ	PRTS	Tue, Jan 30, 2018	2.47	2.53	2.44	2.52
2756	NASDAQ	PRTS	Mon, Jan 29, 2018	2.50	2.54	2.42	2.50
2755	NASDAQ	PRTS	Fri, Jan 26, 2018	2.48	2.50	2.45	2.50
2754	NASDAQ	PRTS	Thu, Jan 25, 2018	2.44	2.50	2.44	2.45
2753	NASDAQ	PRTS	Wed, Jan 24, 2018	2.49	2.49	2.38	2.43
2752	NASDAQ	PRTS	Tue, Jan 23, 2018	2.53	2.56	2.45	2.49
2751	NASDAQ	PRTS	Mon, Jan 22, 2018	2.45	2.54	2.42	2.52
2750	NASDAQ	PRTS	Fri, Jan 19, 2018	2.43	2.45	2.37	2.44
2749	NASDAQ	PRTS	Thu, Jan 18, 2018	2.49	2.52	2.45	2.46
2748	NASDAQ	PRTS	Wed, Jan 17, 2018	2.50	2.56	2.45	2.48
2747	NASDAQ	PRTS	Tue, Jan 16, 2018	2.53	2.58	2.47	2.49
2746	NASDAQ	PRTS	Fri, Jan 12, 2018	2.53	2.54	2.49	2.51
2745	NASDAQ	PRTS	Thu, Jan 11, 2018	2.50	2.53	2.45	2.50
2744	NASDAQ	PRTS	Wed, Jan 10, 2018	2.52	2.57	2.45	2.48
2743	NASDAQ	PRTS	Tue, Jan 9, 2018	2.63	2.63	2.52	2.52
2742	NASDAQ	PRTS	Mon, Jan 8, 2018	2.64	2.70	2.57	2.61
2741	NASDAQ	PRTS	Fri, Jan 5, 2018	2.64	2.65	2.51	2.62
2740	NASDAQ	PRTS	Thu, Jan 4, 2018	2.71	2.71	2.50	2.64
2739	NASDAQ	PRTS	Wed, Jan 3, 2018	2.58	2.72	2.56	2.71
2738	NASDAQ	PRTS	Tue, Jan 2, 2018	2.48	2.63	2.43	2.58
2737	NASDAQ	PRTS	Fri, Dec 29, 2017	2.50	2.52	2.43	2.52
2736	NASDAQ	PRTS	Thu, Dec 28, 2017	2.46	2.52	2.40	2.50
2735	NASDAQ	PRTS	Wed, Dec 27, 2017	2.51	2.51	2.41	2.46
2734	NASDAQ	PRTS	Tue, Dec 26, 2017	2.52	2.54	2.50	2.51
2733	NASDAQ	PRTS	Fri, Dec 22, 2017	2.57	2.57	2.50	2.51
2732	NASDAQ	PRTS	Thu, Dec 21, 2017	2.66	2.66	2.51	2.58
2731	NASDAQ	PRTS	Wed, Dec 20, 2017	2.63	2.70	2.49	2.65
2730	NASDAQ	PRTS	Tue, Dec 19, 2017	2.71	2.71	2.56	2.62
2729	NASDAQ	PRTS	Mon, Dec 18, 2017	2.65	2.74	2.60	2.72
2728	NASDAQ	PRTS	Fri, Dec 15, 2017	2.46	2.64	2.44	2.64
2727	NASDAQ	PRTS	Thu, Dec 14, 2017	2.48	2.57	2.40	2.46
2726	NASDAQ	PRTS	Wed, Dec 13, 2017	2.32	2.48	2.26	2.47
2725	NASDAQ	PRTS	Tue, Dec 12, 2017	2.11	2.35	2.11	2.31
2724	NASDAQ	PRTS	Mon, Dec 11, 2017	2.09	2.11	2.03	2.10
2723	NASDAQ	PRTS	Fri, Dec 8, 2017	2.08	2.10	2.03	2.08
2722	NASDAQ	PRTS	Thu, Dec 7, 2017	2.12	2.12	2.01	2.05
2721	NASDAQ	PRTS	Wed, Dec 6, 2017	2.07	2.20	2.07	2.12
2720	NASDAQ	PRTS	Tue, Dec 5, 2017	2.10	2.12	2.02	2.07
2719	NASDAQ	PRTS	Mon, Dec 4, 2017	2.21	2.25	2.05	2.07
2718	NASDAQ	PRTS	Fri, Dec 1, 2017	2.36	2.37	2.17	2.19
2717	NASDAQ	PRTS	Thu, Nov 30, 2017	2.41	2.43	2.36	2.36
2716	NASDAQ	PRTS	Wed, Nov 29, 2017	2.42	2.45	2.38	2.38
2715	NASDAQ	PRTS	Tue, Nov 28, 2017	2.35	2.42	2.32	2.40
2714	NASDAQ	PRTS	Mon, Nov 27, 2017	2.31	2.35	2.28	2.32
2713	NASDAQ	PRTS	Fri, Nov 24, 2017	2.31	2.32	2.24	2.31
2712	NASDAQ	PRTS	Wed, Nov 22, 2017	2.26	2.36	2.26	2.33
2711	NASDAQ	PRTS	Tue, Nov 21, 2017	2.28	2.34	2.24	2.26
2710	NASDAQ	PRTS	Mon, Nov 20, 2017	2.28	2.33	2.25	2.29
2709	NASDAQ	PRTS	Fri, Nov 17, 2017	2.33	2.45	2.28	2.29
2708	NASDAQ	PRTS	Thu, Nov 16, 2017	2.38	2.39	2.30	2.33
2707	NASDAQ	PRTS	Wed, Nov 15, 2017	2.45	2.50	2.38	2.38
2706	NASDAQ	PRTS	Tue, Nov 14, 2017	2.53	2.55	2.43	2.45
2705	NASDAQ	PRTS	Mon, Nov 13, 2017	2.55	2.62	2.43	2.54
2704	NASDAQ	PRTS	Fri, Nov 10, 2017	2.38	2.59	2.38	2.55
2703	NASDAQ	PRTS	Thu, Nov 9, 2017	2.26	2.40	2.26	2.39
2702	NASDAQ	PRTS	Wed, Nov 8, 2017	2.36	2.36	2.25	2.27
2701	NASDAQ	PRTS	Tue, Nov 7, 2017	2.43	2.43	2.30	2.35
2700	NASDAQ	PRTS	Mon, Nov 6, 2017	2.45	2.49	2.41	2.45
2699	NASDAQ	PRTS	Fri, Nov 3, 2017	2.42	2.52	2.42	2.46
2698	NASDAQ	PRTS	Thu, Nov 2, 2017	2.48	2.48	2.40	2.43
2697	NASDAQ	PRTS	Wed, Nov 1, 2017	2.56	2.59	2.36	2.47
2696	NASDAQ	PRTS	Tue, Oct 31, 2017	2.49	2.60	2.46	2.56
2695	NASDAQ	PRTS	Mon, Oct 30, 2017	2.42	2.47	2.41	2.44
2694	NASDAQ	PRTS	Fri, Oct 27, 2017	2.38	2.45	2.35	2.40
2693	NASDAQ	PRTS	Thu, Oct 26, 2017	2.39	2.42	2.36	2.38
2692	NASDAQ	PRTS	Wed, Oct 25, 2017	2.42	2.47	2.27	2.38
2691	NASDAQ	PRTS	Tue, Oct 24, 2017	2.53	2.53	2.41	2.41
2690	NASDAQ	PRTS	Mon, Oct 23, 2017	2.59	2.59	2.50	2.50
2689	NASDAQ	PRTS	Fri, Oct 20, 2017	2.61	2.68	2.54	2.59
2688	NASDAQ	PRTS	Thu, Oct 19, 2017	2.70	2.73	2.54	2.57
2687	NASDAQ	PRTS	Wed, Oct 18, 2017	2.73	2.75	2.69	2.69
2686	NASDAQ	PRTS	Tue, Oct 17, 2017	2.82	2.82	2.69	2.72
2685	NASDAQ	PRTS	Mon, Oct 16, 2017	2.86	2.86	2.80	2.80
2684	NASDAQ	PRTS	Fri, Oct 13, 2017	2.91	2.94	2.81	2.83
2683	NASDAQ	PRTS	Thu, Oct 12, 2017	2.90	2.98	2.88	2.89
2682	NASDAQ	PRTS	Wed, Oct 11, 2017	2.98	2.99	2.89	2.89
2681	NASDAQ	PRTS	Tue, Oct 10, 2017	2.99	3.04	2.94	2.96
2680	NASDAQ	PRTS	Mon, Oct 9, 2017	2.75	3.14	2.75	2.97
2679	NASDAQ	PRTS	Fri, Oct 6, 2017	2.80	2.85	2.60	2.69
2678	NASDAQ	PRTS	Thu, Oct 5, 2017	2.88	2.91	2.65	2.76
2677	NASDAQ	PRTS	Wed, Oct 4, 2017	2.95	3.00	2.88	2.88
2676	NASDAQ	PRTS	Tue, Oct 3, 2017	2.91	2.93	2.89	2.92
2675	NASDAQ	PRTS	Mon, Oct 2, 2017	2.91	2.93	2.83	2.88
2674	NASDAQ	PRTS	Fri, Sep 29, 2017	2.90	2.91	2.85	2.89
2673	NASDAQ	PRTS	Thu, Sep 28, 2017	2.89	2.89	2.82	2.89
2672	NASDAQ	PRTS	Wed, Sep 27, 2017	2.88	2.94	2.81	2.88
2671	NASDAQ	PRTS	Tue, Sep 26, 2017	2.79	2.90	2.79	2.85
2670	NASDAQ	PRTS	Mon, Sep 25, 2017	2.89	2.95	2.72	2.79
2669	NASDAQ	PRTS	Fri, Sep 22, 2017	2.86	2.96	2.86	2.89
2668	NASDAQ	PRTS	Thu, Sep 21, 2017	2.97	3.01	2.76	2.85
2667	NASDAQ	PRTS	Wed, Sep 20, 2017	3.00	3.04	2.98	2.99
2666	NASDAQ	PRTS	Tue, Sep 19, 2017	3.01	3.09	2.96	3.00
2665	NASDAQ	PRTS	Mon, Sep 18, 2017	2.92	3.06	2.92	3.02
2664	NASDAQ	PRTS	Fri, Sep 15, 2017	3.08	3.09	2.87	2.92
2663	NASDAQ	PRTS	Thu, Sep 14, 2017	3.04	3.11	3.01	3.06
2662	NASDAQ	PRTS	Wed, Sep 13, 2017	3.03	3.09	2.96	3.03
2661	NASDAQ	PRTS	Tue, Sep 12, 2017	2.96	3.09	2.96	3.04
2660	NASDAQ	PRTS	Mon, Sep 11, 2017	2.90	3.02	2.88	2.97
2659	NASDAQ	PRTS	Fri, Sep 8, 2017	2.95	3.02	2.91	2.91
2658	NASDAQ	PRTS	Thu, Sep 7, 2017	2.99	3.02	2.92	2.94
2657	NASDAQ	PRTS	Wed, Sep 6, 2017	3.02	3.05	2.99	2.99
2656	NASDAQ	PRTS	Tue, Sep 5, 2017	2.99	3.05	2.99	3.02
2655	NASDAQ	PRTS	Fri, Sep 1, 2017	2.94	3.04	2.93	2.96
2654	NASDAQ	PRTS	Thu, Aug 31, 2017	2.85	3.01	2.84	2.92
2653	NASDAQ	PRTS	Wed, Aug 30, 2017	2.80	2.93	2.77	2.82
2652	NASDAQ	PRTS	Tue, Aug 29, 2017	2.70	2.83	2.68	2.81
2651	NASDAQ	PRTS	Mon, Aug 28, 2017	2.73	2.78	2.65	2.69
2650	NASDAQ	PRTS	Fri, Aug 25, 2017	2.63	2.74	2.61	2.70
2649	NASDAQ	PRTS	Thu, Aug 24, 2017	2.63	2.73	2.57	2.60
2648	NASDAQ	PRTS	Wed, Aug 23, 2017	2.58	2.74	2.54	2.60
2647	NASDAQ	PRTS	Tue, Aug 22, 2017	2.64	2.84	2.56	2.58
2646	NASDAQ	PRTS	Mon, Aug 21, 2017	2.74	2.75	2.61	2.62
2645	NASDAQ	PRTS	Fri, Aug 18, 2017	2.83	2.95	2.70	2.72
2644	NASDAQ	PRTS	Thu, Aug 17, 2017	2.76	2.85	2.73	2.82
2643	NASDAQ	PRTS	Wed, Aug 16, 2017	2.75	2.86	2.73	2.76
2642	NASDAQ	PRTS	Tue, Aug 15, 2017	2.75	2.80	2.66	2.73
2641	NASDAQ	PRTS	Mon, Aug 14, 2017	2.64	2.80	2.52	2.73
2640	NASDAQ	PRTS	Fri, Aug 11, 2017	2.76	2.82	2.57	2.65
2639	NASDAQ	PRTS	Thu, Aug 10, 2017	2.89	2.92	2.67	2.74
2638	NASDAQ	PRTS	Wed, Aug 9, 2017	2.73	2.78	2.59	2.77
2637	NASDAQ	PRTS	Tue, Aug 8, 2017	2.72	2.80	2.62	2.72
2636	NASDAQ	PRTS	Mon, Aug 7, 2017	2.70	2.78	2.63	2.78
2635	NASDAQ	PRTS	Fri, Aug 4, 2017	2.60	2.76	2.58	2.72
2634	NASDAQ	PRTS	Thu, Aug 3, 2017	2.50	2.63	2.50	2.60
2633	NASDAQ	PRTS	Wed, Aug 2, 2017	2.61	2.63	2.49	2.52
2632	NASDAQ	PRTS	Tue, Aug 1, 2017	2.63	2.67	2.53	2.64
2631	NASDAQ	PRTS	Mon, Jul 31, 2017	2.74	2.80	2.60	2.61
2630	NASDAQ	PRTS	Fri, Jul 28, 2017	2.78	2.80	2.71	2.74
2629	NASDAQ	PRTS	Thu, Jul 27, 2017	2.60	2.81	2.60	2.78
2628	NASDAQ	PRTS	Wed, Jul 26, 2017	2.77	2.80	2.73	2.80
2627	NASDAQ	PRTS	Tue, Jul 25, 2017	2.85	2.85	2.75	2.76
2626	NASDAQ	PRTS	Mon, Jul 24, 2017	2.88	2.94	2.80	2.86
2625	NASDAQ	PRTS	Fri, Jul 21, 2017	2.86	2.91	2.81	2.86
2624	NASDAQ	PRTS	Thu, Jul 20, 2017	2.96	2.97	2.87	2.89
2623	NASDAQ	PRTS	Wed, Jul 19, 2017	2.99	3.04	2.90	2.91
2622	NASDAQ	PRTS	Tue, Jul 18, 2017	3.02	3.04	3.00	3.01
2621	NASDAQ	PRTS	Mon, Jul 17, 2017	3.05	3.10	2.96	3.02
2620	NASDAQ	PRTS	Fri, Jul 14, 2017	3.03	3.10	3.00	3.08
2619	NASDAQ	PRTS	Thu, Jul 13, 2017	3.10	3.11	3.00	3.01
2618	NASDAQ	PRTS	Wed, Jul 12, 2017	3.09	3.10	3.03	3.08
2617	NASDAQ	PRTS	Tue, Jul 11, 2017	3.13	3.13	3.03	3.07
2616	NASDAQ	PRTS	Mon, Jul 10, 2017	3.06	3.15	3.06	3.10
2615	NASDAQ	PRTS	Fri, Jul 7, 2017	3.13	3.16	3.02	3.09
2614	NASDAQ	PRTS	Thu, Jul 6, 2017	3.17	3.17	3.01	3.08
2613	NASDAQ	PRTS	Wed, Jul 5, 2017	3.31	3.31	3.15	3.17
2612	NASDAQ	PRTS	Mon, Jul 3, 2017	3.26	3.34	3.21	3.34
2611	NASDAQ	PRTS	Fri, Jun 30, 2017	3.21	3.33	3.15	3.23
2610	NASDAQ	PRTS	Thu, Jun 29, 2017	3.36	3.37	3.15	3.20
2609	NASDAQ	PRTS	Wed, Jun 28, 2017	3.23	3.37	3.23	3.35
2608	NASDAQ	PRTS	Tue, Jun 27, 2017	3.23	3.30	3.20	3.23
2607	NASDAQ	PRTS	Mon, Jun 26, 2017	3.20	3.30	3.19	3.25
2606	NASDAQ	PRTS	Fri, Jun 23, 2017	3.22	3.23	3.22	3.23
2605	NASDAQ	PRTS	Thu, Jun 22, 2017	3.16	3.24	3.15	3.22
2604	NASDAQ	PRTS	Wed, Jun 21, 2017	3.16	3.21	3.13	3.16
2603	NASDAQ	PRTS	Tue, Jun 20, 2017	3.15	3.23	3.10	3.14
2602	NASDAQ	PRTS	Mon, Jun 19, 2017	3.14	3.22	3.13	3.16
2601	NASDAQ	PRTS	Fri, Jun 16, 2017	3.22	3.25	3.09	3.10
2600	NASDAQ	PRTS	Thu, Jun 15, 2017	3.20	3.29	3.19	3.21
2599	NASDAQ	PRTS	Wed, Jun 14, 2017	3.25	3.26	3.16	3.20
2598	NASDAQ	PRTS	Tue, Jun 13, 2017	3.23	3.26	3.15	3.23
2597	NASDAQ	PRTS	Mon, Jun 12, 2017	3.22	3.30	3.17	3.23
2596	NASDAQ	PRTS	Fri, Jun 9, 2017	3.21	3.30	3.21	3.25
2595	NASDAQ	PRTS	Thu, Jun 8, 2017	3.19	3.30	3.14	3.21
2594	NASDAQ	PRTS	Wed, Jun 7, 2017	3.08	3.21	3.08	3.17
2593	NASDAQ	PRTS	Tue, Jun 6, 2017	3.10	3.16	3.06	3.07
2592	NASDAQ	PRTS	Mon, Jun 5, 2017	3.18	3.26	3.09	3.11
2591	NASDAQ	PRTS	Fri, Jun 2, 2017	3.10	3.19	3.08	3.16
2590	NASDAQ	PRTS	Thu, Jun 1, 2017	3.07	3.15	3.05	3.10
2589	NASDAQ	PRTS	Wed, May 31, 2017	3.13	3.16	3.03	3.06
2588	NASDAQ	PRTS	Tue, May 30, 2017	3.17	3.21	3.10	3.12
2587	NASDAQ	PRTS	Fri, May 26, 2017	3.21	3.21	3.13	3.17
2586	NASDAQ	PRTS	Thu, May 25, 2017	3.20	3.25	3.14	3.23
2585	NASDAQ	PRTS	Wed, May 24, 2017	3.12	3.22	3.09	3.18
2584	NASDAQ	PRTS	Tue, May 23, 2017	3.07	3.16	3.05	3.12
2583	NASDAQ	PRTS	Mon, May 22, 2017	3.20	3.20	3.01	3.09
2582	NASDAQ	PRTS	Fri, May 19, 2017	3.24	3.29	3.18	3.20
2581	NASDAQ	PRTS	Thu, May 18, 2017	3.25	3.28	3.20	3.24
2580	NASDAQ	PRTS	Wed, May 17, 2017	3.23	3.29	3.17	3.21
2579	NASDAQ	PRTS	Tue, May 16, 2017	3.11	3.26	3.11	3.26
2578	NASDAQ	PRTS	Mon, May 15, 2017	3.63	3.63	2.85	3.11
2577	NASDAQ	PRTS	Fri, May 12, 2017	3.90	3.97	3.82	3.87
2576	NASDAQ	PRTS	Thu, May 11, 2017	3.80	4.00	3.58	3.93
2575	NASDAQ	PRTS	Wed, May 10, 2017	4.00	4.13	3.85	4.09
2574	NASDAQ	PRTS	Tue, May 9, 2017	3.48	3.99	3.48	3.90
2573	NASDAQ	PRTS	Mon, May 8, 2017	3.80	3.83	3.46	3.61
2572	NASDAQ	PRTS	Fri, May 5, 2017	3.68	3.80	3.63	3.78
2571	NASDAQ	PRTS	Thu, May 4, 2017	3.66	3.69	3.53	3.68
2570	NASDAQ	PRTS	Wed, May 3, 2017	3.64	3.68	3.60	3.64
2569	NASDAQ	PRTS	Tue, May 2, 2017	3.63	3.65	3.59	3.65
2568	NASDAQ	PRTS	Mon, May 1, 2017	3.63	3.68	3.60	3.63
2567	NASDAQ	PRTS	Fri, Apr 28, 2017	3.61	3.64	3.54	3.63
2566	NASDAQ	PRTS	Thu, Apr 27, 2017	3.57	3.68	3.51	3.63
2565	NASDAQ	PRTS	Wed, Apr 26, 2017	3.65	3.65	3.52	3.59
2564	NASDAQ	PRTS	Tue, Apr 25, 2017	3.68	3.68	3.54	3.66
2563	NASDAQ	PRTS	Mon, Apr 24, 2017	3.65	3.68	3.43	3.59
2562	NASDAQ	PRTS	Fri, Apr 21, 2017	3.60	3.65	3.51	3.61
2561	NASDAQ	PRTS	Thu, Apr 20, 2017	3.65	3.69	3.55	3.60
2560	NASDAQ	PRTS	Wed, Apr 19, 2017	3.73	3.73	3.40	3.66
2559	NASDAQ	PRTS	Tue, Apr 18, 2017	3.61	3.75	3.61	3.70
2558	NASDAQ	PRTS	Mon, Apr 17, 2017	3.62	3.73	3.52	3.62
2557	NASDAQ	PRTS	Thu, Apr 13, 2017	3.45	3.73	3.45	3.62
2556	NASDAQ	PRTS	Wed, Apr 12, 2017	3.45	3.47	3.40	3.46
2555	NASDAQ	PRTS	Tue, Apr 11, 2017	3.32	3.48	3.26	3.47
2554	NASDAQ	PRTS	Mon, Apr 10, 2017	3.33	3.34	3.27	3.31
2553	NASDAQ	PRTS	Fri, Apr 7, 2017	3.31	3.32	3.27	3.31
2552	NASDAQ	PRTS	Thu, Apr 6, 2017	3.30	3.33	3.26	3.32
2551	NASDAQ	PRTS	Wed, Apr 5, 2017	3.27	3.33	3.24	3.30
2550	NASDAQ	PRTS	Tue, Apr 4, 2017	3.26	3.28	3.15	3.21
2549	NASDAQ	PRTS	Mon, Apr 3, 2017	3.34	3.34	3.19	3.21
2548	NASDAQ	PRTS	Fri, Mar 31, 2017	3.31	3.35	3.29	3.35
2547	NASDAQ	PRTS	Thu, Mar 30, 2017	3.25	3.37	3.25	3.34
2546	NASDAQ	PRTS	Wed, Mar 29, 2017	3.22	3.31	3.22	3.26
2545	NASDAQ	PRTS	Tue, Mar 28, 2017	3.24	3.35	3.24	3.24
2544	NASDAQ	PRTS	Mon, Mar 27, 2017	3.14	3.28	3.14	3.27
2543	NASDAQ	PRTS	Fri, Mar 24, 2017	3.32	3.35	3.23	3.26
2542	NASDAQ	PRTS	Thu, Mar 23, 2017	3.29	3.32	3.20	3.31
2541	NASDAQ	PRTS	Wed, Mar 22, 2017	3.25	3.29	3.15	3.27
2540	NASDAQ	PRTS	Tue, Mar 21, 2017	3.30	3.36	3.19	3.27
2539	NASDAQ	PRTS	Mon, Mar 20, 2017	3.31	3.36	3.31	3.31
2538	NASDAQ	PRTS	Fri, Mar 17, 2017	3.33	3.33	3.26	3.32
2537	NASDAQ	PRTS	Thu, Mar 16, 2017	3.22	3.36	3.22	3.29
2536	NASDAQ	PRTS	Wed, Mar 15, 2017	3.18	3.28	3.15	3.21
2535	NASDAQ	PRTS	Tue, Mar 14, 2017	3.07	3.23	3.07	3.23
2534	NASDAQ	PRTS	Mon, Mar 13, 2017	3.10	3.20	3.06	3.09
2533	NASDAQ	PRTS	Fri, Mar 10, 2017	3.12	3.20	3.07	3.10
2532	NASDAQ	PRTS	Thu, Mar 9, 2017	3.17	3.24	3.11	3.11
2531	NASDAQ	PRTS	Wed, Mar 8, 2017	3.17	3.30	3.17	3.22
2530	NASDAQ	PRTS	Tue, Mar 7, 2017	3.25	3.39	3.08	3.23
2529	NASDAQ	PRTS	Mon, Mar 6, 2017	3.35	3.38	3.15	3.32
2528	NASDAQ	PRTS	Fri, Mar 3, 2017	3.37	3.41	3.24	3.35
2527	NASDAQ	PRTS	Thu, Mar 2, 2017	3.40	3.44	3.35	3.40
2526	NASDAQ	PRTS	Wed, Mar 1, 2017	3.45	3.58	3.42	3.43
2525	NASDAQ	PRTS	Tue, Feb 28, 2017	3.44	3.55	3.21	3.45
2524	NASDAQ	PRTS	Mon, Feb 27, 2017	3.30	3.54	3.22	3.47
2523	NASDAQ	PRTS	Fri, Feb 24, 2017	3.43	3.52	3.30	3.32
2522	NASDAQ	PRTS	Thu, Feb 23, 2017	3.38	3.52	3.38	3.42
2521	NASDAQ	PRTS	Wed, Feb 22, 2017	3.30	3.47	3.29	3.37
2520	NASDAQ	PRTS	Tue, Feb 21, 2017	3.20	3.35	3.20	3.28
2519	NASDAQ	PRTS	Fri, Feb 17, 2017	3.29	3.29	3.21	3.21
2518	NASDAQ	PRTS	Thu, Feb 16, 2017	3.27	3.31	3.23	3.29
2517	NASDAQ	PRTS	Wed, Feb 15, 2017	3.26	3.44	3.22	3.27
2516	NASDAQ	PRTS	Tue, Feb 14, 2017	3.28	3.35	3.22	3.29
2515	NASDAQ	PRTS	Mon, Feb 13, 2017	3.37	3.46	3.29	3.35
2514	NASDAQ	PRTS	Fri, Feb 10, 2017	3.44	3.49	3.31	3.37
2513	NASDAQ	PRTS	Thu, Feb 9, 2017	3.29	3.53	3.29	3.44
2512	NASDAQ	PRTS	Wed, Feb 8, 2017	3.39	3.46	3.28	3.30
2511	NASDAQ	PRTS	Tue, Feb 7, 2017	3.34	3.37	3.32	3.37
2510	NASDAQ	PRTS	Mon, Feb 6, 2017	3.38	3.40	3.30	3.30
2509	NASDAQ	PRTS	Fri, Feb 3, 2017	3.37	3.41	3.36	3.37
2508	NASDAQ	PRTS	Thu, Feb 2, 2017	3.36	3.52	3.31	3.36
2507	NASDAQ	PRTS	Wed, Feb 1, 2017	3.40	3.55	3.33	3.36
2506	NASDAQ	PRTS	Tue, Jan 31, 2017	3.32	3.45	3.32	3.39
2505	NASDAQ	PRTS	Mon, Jan 30, 2017	3.32	3.35	3.30	3.32
2504	NASDAQ	PRTS	Fri, Jan 27, 2017	3.43	3.44	3.34	3.34
2503	NASDAQ	PRTS	Thu, Jan 26, 2017	3.40	3.42	3.32	3.32
2502	NASDAQ	PRTS	Wed, Jan 25, 2017	3.42	3.45	3.40	3.40
2501	NASDAQ	PRTS	Tue, Jan 24, 2017	3.60	3.61	3.42	3.44
2500	NASDAQ	PRTS	Mon, Jan 23, 2017	3.70	3.74	3.58	3.59
2499	NASDAQ	PRTS	Fri, Jan 20, 2017	3.60	3.74	3.58	3.66
2498	NASDAQ	PRTS	Thu, Jan 19, 2017	3.59	3.61	3.51	3.61
2497	NASDAQ	PRTS	Wed, Jan 18, 2017	3.55	3.62	3.54	3.61
2496	NASDAQ	PRTS	Tue, Jan 17, 2017	3.58	3.60	3.52	3.55
2495	NASDAQ	PRTS	Fri, Jan 13, 2017	3.61	3.62	3.55	3.60
2494	NASDAQ	PRTS	Thu, Jan 12, 2017	3.55	3.61	3.55	3.60
2493	NASDAQ	PRTS	Wed, Jan 11, 2017	3.55	3.62	3.55	3.57
2492	NASDAQ	PRTS	Tue, Jan 10, 2017	3.58	3.60	3.55	3.58
2491	NASDAQ	PRTS	Mon, Jan 9, 2017	3.56	3.58	3.54	3.55
2490	NASDAQ	PRTS	Fri, Jan 6, 2017	3.60	3.61	3.56	3.56
2489	NASDAQ	PRTS	Thu, Jan 5, 2017	3.52	3.68	3.52	3.60
2488	NASDAQ	PRTS	Wed, Jan 4, 2017	3.50	3.58	3.48	3.55
2487	NASDAQ	PRTS	Tue, Jan 3, 2017	3.58	3.58	3.47	3.48
2486	NASDAQ	PRTS	Fri, Dec 30, 2016	3.61	3.61	3.50	3.52
2485	NASDAQ	PRTS	Thu, Dec 29, 2016	3.49	3.66	3.37	3.62
2484	NASDAQ	PRTS	Wed, Dec 28, 2016	3.53	3.55	3.49	3.49
2483	NASDAQ	PRTS	Tue, Dec 27, 2016	3.43	3.58	3.43	3.54
2482	NASDAQ	PRTS	Fri, Dec 23, 2016	3.40	3.46	3.40	3.45
2481	NASDAQ	PRTS	Thu, Dec 22, 2016	3.41	3.43	3.40	3.40
2480	NASDAQ	PRTS	Wed, Dec 21, 2016	3.50	3.50	3.38	3.41
2479	NASDAQ	PRTS	Tue, Dec 20, 2016	3.40	3.42	3.37	3.40
2478	NASDAQ	PRTS	Mon, Dec 19, 2016	3.40	3.43	3.38	3.40
2477	NASDAQ	PRTS	Fri, Dec 16, 2016	3.45	3.45	3.39	3.40
2476	NASDAQ	PRTS	Thu, Dec 15, 2016	3.40	3.42	3.34	3.41
2475	NASDAQ	PRTS	Wed, Dec 14, 2016	3.46	3.46	3.36	3.37
2474	NASDAQ	PRTS	Tue, Dec 13, 2016	3.46	3.53	3.44	3.47
2473	NASDAQ	PRTS	Mon, Dec 12, 2016	3.35	3.45	3.30	3.45
2472	NASDAQ	PRTS	Fri, Dec 9, 2016	3.27	3.36	3.25	3.33
2471	NASDAQ	PRTS	Thu, Dec 8, 2016	3.20	3.27	3.20	3.24
2470	NASDAQ	PRTS	Wed, Dec 7, 2016	3.10	3.21	3.04	3.19
2469	NASDAQ	PRTS	Tue, Dec 6, 2016	2.94	3.12	2.91	3.09
2468	NASDAQ	PRTS	Mon, Dec 5, 2016	2.89	2.98	2.88	2.95
2467	NASDAQ	PRTS	Fri, Dec 2, 2016	2.82	2.90	2.82	2.87
2466	NASDAQ	PRTS	Thu, Dec 1, 2016	2.85	2.97	2.81	2.83
2465	NASDAQ	PRTS	Wed, Nov 30, 2016	2.85	2.92	2.82	2.85
2464	NASDAQ	PRTS	Tue, Nov 29, 2016	2.82	2.92	2.82	2.86
2463	NASDAQ	PRTS	Mon, Nov 28, 2016	2.81	2.95	2.80	2.84
2462	NASDAQ	PRTS	Fri, Nov 25, 2016	2.85	2.86	2.80	2.81
2461	NASDAQ	PRTS	Wed, Nov 23, 2016	2.90	2.90	2.79	2.85
2460	NASDAQ	PRTS	Tue, Nov 22, 2016	2.85	2.91	2.85	2.90
2459	NASDAQ	PRTS	Mon, Nov 21, 2016	2.93	2.93	2.80	2.85
2458	NASDAQ	PRTS	Fri, Nov 18, 2016	2.90	3.03	2.89	2.94
2457	NASDAQ	PRTS	Thu, Nov 17, 2016	2.95	3.07	2.90	2.94
2456	NASDAQ	PRTS	Wed, Nov 16, 2016	2.89	3.15	2.83	3.00
2455	NASDAQ	PRTS	Tue, Nov 15, 2016	2.65	2.83	2.65	2.75
2454	NASDAQ	PRTS	Mon, Nov 14, 2016	2.51	2.72	2.46	2.65
2453	NASDAQ	PRTS	Fri, Nov 11, 2016	2.59	2.60	2.49	2.55
2452	NASDAQ	PRTS	Thu, Nov 10, 2016	2.71	2.73	2.55	2.59
2451	NASDAQ	PRTS	Wed, Nov 9, 2016	2.66	2.74	2.40	2.74
2450	NASDAQ	PRTS	Tue, Nov 8, 2016	2.81	2.81	2.70	2.74
2449	NASDAQ	PRTS	Mon, Nov 7, 2016	2.81	2.91	2.80	2.84
2448	NASDAQ	PRTS	Fri, Nov 4, 2016	2.78	2.88	2.78	2.80
2447	NASDAQ	PRTS	Thu, Nov 3, 2016	2.81	2.91	2.80	2.80
2446	NASDAQ	PRTS	Wed, Nov 2, 2016	3.01	3.08	2.70	2.82
2445	NASDAQ	PRTS	Tue, Nov 1, 2016	3.07	3.10	3.03	3.06
2444	NASDAQ	PRTS	Mon, Oct 31, 2016	3.07	3.07	3.01	3.07
2443	NASDAQ	PRTS	Fri, Oct 28, 2016	3.05	3.09	3.05	3.08
2442	NASDAQ	PRTS	Thu, Oct 27, 2016	3.09	3.10	3.04	3.05
2441	NASDAQ	PRTS	Wed, Oct 26, 2016	3.01	3.07	3.01	3.04
2440	NASDAQ	PRTS	Tue, Oct 25, 2016	3.10	3.11	3.01	3.02
2439	NASDAQ	PRTS	Mon, Oct 24, 2016	3.28	3.29	3.09	3.12
2438	NASDAQ	PRTS	Fri, Oct 21, 2016	3.08	3.30	3.08	3.15
2437	NASDAQ	PRTS	Thu, Oct 20, 2016	2.94	3.11	2.94	3.11
2436	NASDAQ	PRTS	Wed, Oct 19, 2016	2.96	2.96	2.85	2.93
2435	NASDAQ	PRTS	Tue, Oct 18, 2016	3.08	3.08	2.99	2.99
2434	NASDAQ	PRTS	Mon, Oct 17, 2016	3.11	3.11	2.98	3.01
2433	NASDAQ	PRTS	Fri, Oct 14, 2016	3.15	3.16	3.10	3.11
2432	NASDAQ	PRTS	Thu, Oct 13, 2016	3.15	3.19	2.96	3.13
2431	NASDAQ	PRTS	Wed, Oct 12, 2016	3.15	3.22	3.15	3.15
2430	NASDAQ	PRTS	Tue, Oct 11, 2016	3.23	3.24	3.12	3.14
2429	NASDAQ	PRTS	Mon, Oct 10, 2016	3.22	3.23	3.20	3.23
2428	NASDAQ	PRTS	Fri, Oct 7, 2016	3.23	3.26	3.20	3.22
2427	NASDAQ	PRTS	Thu, Oct 6, 2016	3.32	3.33	3.18	3.21
2426	NASDAQ	PRTS	Wed, Oct 5, 2016	3.26	3.34	3.22	3.33
2425	NASDAQ	PRTS	Tue, Oct 4, 2016	3.27	3.29	3.22	3.23
2424	NASDAQ	PRTS	Mon, Oct 3, 2016	3.22	3.30	3.22	3.26
2423	NASDAQ	PRTS	Fri, Sep 30, 2016	3.35	3.35	3.24	3.29
2422	NASDAQ	PRTS	Thu, Sep 29, 2016	3.27	3.36	3.21	3.36
2421	NASDAQ	PRTS	Wed, Sep 28, 2016	3.26	3.30	3.24	3.24
2420	NASDAQ	PRTS	Tue, Sep 27, 2016	3.25	3.31	3.24	3.29
2419	NASDAQ	PRTS	Mon, Sep 26, 2016	3.35	3.35	3.25	3.25
2418	NASDAQ	PRTS	Fri, Sep 23, 2016	3.31	3.40	3.29	3.36
2417	NASDAQ	PRTS	Thu, Sep 22, 2016	3.44	3.49	3.30	3.36
2416	NASDAQ	PRTS	Wed, Sep 21, 2016	3.43	3.45	3.38	3.42
2415	NASDAQ	PRTS	Tue, Sep 20, 2016	3.50	3.50	3.37	3.38
2414	NASDAQ	PRTS	Mon, Sep 19, 2016	3.50	3.55	3.44	3.46
2413	NASDAQ	PRTS	Fri, Sep 16, 2016	3.47	3.52	3.47	3.51
2412	NASDAQ	PRTS	Thu, Sep 15, 2016	3.36	3.48	3.32	3.45
2411	NASDAQ	PRTS	Wed, Sep 14, 2016	3.40	3.44	3.34	3.38
2410	NASDAQ	PRTS	Tue, Sep 13, 2016	3.38	3.54	3.36	3.40
2409	NASDAQ	PRTS	Mon, Sep 12, 2016	3.38	3.40	3.28	3.37
2408	NASDAQ	PRTS	Fri, Sep 9, 2016	3.34	3.60	3.34	3.40
2407	NASDAQ	PRTS	Thu, Sep 8, 2016	3.60	3.60	3.34	3.40
2406	NASDAQ	PRTS	Wed, Sep 7, 2016	3.72	3.72	3.53	3.61
2405	NASDAQ	PRTS	Tue, Sep 6, 2016	3.78	3.79	3.66	3.70
2404	NASDAQ	PRTS	Fri, Sep 2, 2016	3.68	3.75	3.68	3.73
2403	NASDAQ	PRTS	Thu, Sep 1, 2016	3.75	3.79	3.64	3.67
2402	NASDAQ	PRTS	Wed, Aug 31, 2016	3.72	3.81	3.61	3.74
2401	NASDAQ	PRTS	Tue, Aug 30, 2016	3.72	3.84	3.69	3.70
2400	NASDAQ	PRTS	Mon, Aug 29, 2016	3.53	3.67	3.53	3.65
2399	NASDAQ	PRTS	Fri, Aug 26, 2016	3.39	3.60	3.39	3.48
2398	NASDAQ	PRTS	Thu, Aug 25, 2016	3.51	3.51	3.28	3.37
2397	NASDAQ	PRTS	Wed, Aug 24, 2016	3.63	3.65	3.37	3.56
2396	NASDAQ	PRTS	Tue, Aug 23, 2016	3.69	3.75	3.61	3.63
2395	NASDAQ	PRTS	Mon, Aug 22, 2016	4.22	4.24	3.50	3.69
2394	NASDAQ	PRTS	Fri, Aug 19, 2016	4.21	4.35	4.21	4.29
2393	NASDAQ	PRTS	Thu, Aug 18, 2016	4.18	4.20	4.10	4.19
2392	NASDAQ	PRTS	Wed, Aug 17, 2016	4.18	4.22	3.98	4.16
2391	NASDAQ	PRTS	Tue, Aug 16, 2016	3.99	4.24	3.95	4.20
2390	NASDAQ	PRTS	Mon, Aug 15, 2016	4.05	4.07	3.86	3.98
2389	NASDAQ	PRTS	Fri, Aug 12, 2016	3.95	4.10	3.92	4.00
2388	NASDAQ	PRTS	Thu, Aug 11, 2016	3.94	4.05	3.87	3.96
2387	NASDAQ	PRTS	Wed, Aug 10, 2016	3.94	3.96	3.75	3.85
2386	NASDAQ	PRTS	Tue, Aug 9, 2016	3.90	4.10	3.67	3.96
2385	NASDAQ	PRTS	Mon, Aug 8, 2016	3.83	3.90	3.75	3.79
2384	NASDAQ	PRTS	Fri, Aug 5, 2016	3.83	3.98	3.79	3.83
2383	NASDAQ	PRTS	Thu, Aug 4, 2016	3.81	3.93	3.75	3.80
2382	NASDAQ	PRTS	Wed, Aug 3, 2016	3.48	3.81	3.48	3.79
2381	NASDAQ	PRTS	Tue, Aug 2, 2016	3.91	3.94	3.47	3.48
2380	NASDAQ	PRTS	Mon, Aug 1, 2016	4.06	4.07	3.91	3.95
2379	NASDAQ	PRTS	Fri, Jul 29, 2016	4.15	4.19	4.06	4.09
2378	NASDAQ	PRTS	Thu, Jul 28, 2016	4.12	4.16	3.98	4.15
2377	NASDAQ	PRTS	Wed, Jul 27, 2016	4.14	4.20	4.07	4.15
2376	NASDAQ	PRTS	Tue, Jul 26, 2016	4.25	4.26	4.14	4.15
2375	NASDAQ	PRTS	Mon, Jul 25, 2016	4.18	4.23	4.10	4.23
2374	NASDAQ	PRTS	Fri, Jul 22, 2016	4.25	4.30	4.21	4.21
2373	NASDAQ	PRTS	Thu, Jul 21, 2016	4.28	4.33	4.22	4.22
2372	NASDAQ	PRTS	Wed, Jul 20, 2016	4.31	4.33	4.21	4.28
2371	NASDAQ	PRTS	Tue, Jul 19, 2016	4.14	4.29	4.14	4.25
2370	NASDAQ	PRTS	Mon, Jul 18, 2016	4.20	4.20	4.14	4.17
2369	NASDAQ	PRTS	Fri, Jul 15, 2016	4.19	4.29	4.13	4.19
2368	NASDAQ	PRTS	Thu, Jul 14, 2016	4.30	4.35	4.17	4.19
2367	NASDAQ	PRTS	Wed, Jul 13, 2016	4.36	4.43	4.27	4.29
2366	NASDAQ	PRTS	Tue, Jul 12, 2016	4.43	4.47	4.35	4.36
2365	NASDAQ	PRTS	Mon, Jul 11, 2016	4.20	4.49	4.18	4.43
2364	NASDAQ	PRTS	Fri, Jul 8, 2016	3.99	4.20	3.99	4.17
2363	NASDAQ	PRTS	Thu, Jul 7, 2016	3.96	4.00	3.89	4.00
2362	NASDAQ	PRTS	Wed, Jul 6, 2016	4.13	4.18	3.90	3.99
2361	NASDAQ	PRTS	Tue, Jul 5, 2016	4.04	4.20	4.00	4.12
2360	NASDAQ	PRTS	Fri, Jul 1, 2016	3.94	4.11	3.90	3.98
2359	NASDAQ	PRTS	Thu, Jun 30, 2016	3.98	4.16	3.88	3.95
2358	NASDAQ	PRTS	Wed, Jun 29, 2016	3.97	4.06	3.89	3.96
2357	NASDAQ	PRTS	Tue, Jun 28, 2016	3.81	3.96	3.77	3.88
2356	NASDAQ	PRTS	Mon, Jun 27, 2016	3.74	3.85	3.54	3.76
2355	NASDAQ	PRTS	Fri, Jun 24, 2016	3.65	3.97	3.44	3.93
2354	NASDAQ	PRTS	Thu, Jun 23, 2016	3.95	4.06	3.83	4.06
2353	NASDAQ	PRTS	Wed, Jun 22, 2016	3.96	4.07	3.86	3.89
2352	NASDAQ	PRTS	Tue, Jun 21, 2016	3.99	4.22	3.92	3.93
2351	NASDAQ	PRTS	Mon, Jun 20, 2016	3.81	4.06	3.75	3.94
2350	NASDAQ	PRTS	Fri, Jun 17, 2016	3.82	3.93	3.72	3.82
2349	NASDAQ	PRTS	Thu, Jun 16, 2016	3.89	3.93	3.76	3.81
2348	NASDAQ	PRTS	Wed, Jun 15, 2016	3.89	3.97	3.75	3.89
2347	NASDAQ	PRTS	Tue, Jun 14, 2016	3.96	4.06	3.83	3.85
2346	NASDAQ	PRTS	Mon, Jun 13, 2016	3.97	4.06	3.81	3.93
2345	NASDAQ	PRTS	Fri, Jun 10, 2016	4.18	4.20	4.02	4.04
2344	NASDAQ	PRTS	Thu, Jun 9, 2016	4.15	4.22	4.12	4.17
2343	NASDAQ	PRTS	Wed, Jun 8, 2016	4.29	4.30	4.12	4.18
2342	NASDAQ	PRTS	Tue, Jun 7, 2016	3.96	4.27	3.96	4.25
2341	NASDAQ	PRTS	Mon, Jun 6, 2016	4.10	4.25	4.07	4.13
2340	NASDAQ	PRTS	Fri, Jun 3, 2016	4.09	4.18	3.93	3.95
2339	NASDAQ	PRTS	Thu, Jun 2, 2016	4.30	4.30	3.91	4.05
2338	NASDAQ	PRTS	Wed, Jun 1, 2016	4.00	4.39	3.91	4.20
2337	NASDAQ	PRTS	Tue, May 31, 2016	3.70	4.04	3.64	3.87
2336	NASDAQ	PRTS	Fri, May 27, 2016	3.42	3.65	3.39	3.62
2335	NASDAQ	PRTS	Thu, May 26, 2016	3.44	3.44	3.38	3.39
2334	NASDAQ	PRTS	Wed, May 25, 2016	3.44	3.44	3.33	3.38
2333	NASDAQ	PRTS	Tue, May 24, 2016	3.43	3.43	3.37	3.40
2332	NASDAQ	PRTS	Mon, May 23, 2016	3.26	3.38	3.23	3.38
2331	NASDAQ	PRTS	Fri, May 20, 2016	3.25	3.29	3.25	3.28
2330	NASDAQ	PRTS	Thu, May 19, 2016	3.36	3.36	3.25	3.27
2329	NASDAQ	PRTS	Wed, May 18, 2016	3.40	3.40	3.32	3.34
2328	NASDAQ	PRTS	Tue, May 17, 2016	3.45	3.46	3.36	3.42
2327	NASDAQ	PRTS	Mon, May 16, 2016	3.29	3.48	3.28	3.44
2326	NASDAQ	PRTS	Fri, May 13, 2016	3.24	3.35	3.15	3.29
2325	NASDAQ	PRTS	Thu, May 12, 2016	3.22	3.28	3.15	3.22
2324	NASDAQ	PRTS	Wed, May 11, 2016	3.14	3.26	3.12	3.16
2323	NASDAQ	PRTS	Tue, May 10, 2016	3.35	3.35	3.12	3.17
2322	NASDAQ	PRTS	Mon, May 9, 2016	3.24	3.33	3.20	3.22
2321	NASDAQ	PRTS	Fri, May 6, 2016	3.32	3.32	3.20	3.30
2320	NASDAQ	PRTS	Thu, May 5, 2016	3.45	3.45	3.25	3.34
2319	NASDAQ	PRTS	Wed, May 4, 2016	3.43	3.43	3.31	3.41
2318	NASDAQ	PRTS	Tue, May 3, 2016	3.34	3.42	3.32	3.40
2317	NASDAQ	PRTS	Mon, May 2, 2016	3.24	3.40	3.20	3.36
2316	NASDAQ	PRTS	Fri, Apr 29, 2016	3.32	3.35	3.20	3.24
2315	NASDAQ	PRTS	Thu, Apr 28, 2016	3.22	3.32	3.20	3.20
2314	NASDAQ	PRTS	Wed, Apr 27, 2016	3.22	3.26	3.20	3.20
2313	NASDAQ	PRTS	Tue, Apr 26, 2016	3.35	3.35	3.21	3.23
2312	NASDAQ	PRTS	Mon, Apr 25, 2016	3.15	3.26	3.15	3.17
2311	NASDAQ	PRTS	Fri, Apr 22, 2016	3.23	3.36	3.20	3.20
2310	NASDAQ	PRTS	Thu, Apr 21, 2016	3.28	3.29	3.16	3.20
2309	NASDAQ	PRTS	Wed, Apr 20, 2016	3.24	3.24	3.14	3.17
2308	NASDAQ	PRTS	Tue, Apr 19, 2016	3.21	3.29	3.21	3.28
2307	NASDAQ	PRTS	Mon, Apr 18, 2016	3.17	3.28	3.04	3.24
2306	NASDAQ	PRTS	Fri, Apr 15, 2016	3.14	3.15	3.08	3.08
2305	NASDAQ	PRTS	Thu, Apr 14, 2016	3.13	3.16	2.99	3.10
2304	NASDAQ	PRTS	Wed, Apr 13, 2016	2.91	3.13	2.87	3.08
2303	NASDAQ	PRTS	Tue, Apr 12, 2016	2.88	2.88	2.85	2.86
2302	NASDAQ	PRTS	Mon, Apr 11, 2016	2.80	2.89	2.79	2.85
2301	NASDAQ	PRTS	Fri, Apr 8, 2016	2.73	2.83	2.73	2.80
2300	NASDAQ	PRTS	Thu, Apr 7, 2016	2.78	2.86	2.72	2.78
2299	NASDAQ	PRTS	Wed, Apr 6, 2016	2.65	2.79	2.65	2.74
2298	NASDAQ	PRTS	Tue, Apr 5, 2016	2.60	2.60	2.60	2.68
2297	NASDAQ	PRTS	Mon, Apr 4, 2016	2.72	2.82	2.58	2.60
2296	NASDAQ	PRTS	Fri, Apr 1, 2016	2.58	2.79	2.58	2.71
2295	NASDAQ	PRTS	Thu, Mar 31, 2016	2.67	2.73	2.63	2.60
2294	NASDAQ	PRTS	Wed, Mar 30, 2016	2.59	2.69	2.57	2.60
2293	NASDAQ	PRTS	Tue, Mar 29, 2016	2.55	2.71	2.55	2.54
2292	NASDAQ	PRTS	Mon, Mar 28, 2016	2.64	2.65	2.48	2.54
2291	NASDAQ	PRTS	Thu, Mar 24, 2016	2.56	2.65	2.41	2.64
2290	NASDAQ	PRTS	Wed, Mar 23, 2016	2.65	2.76	2.55	2.57
2289	NASDAQ	PRTS	Tue, Mar 22, 2016	2.78	2.79	2.63	2.69
2288	NASDAQ	PRTS	Mon, Mar 21, 2016	2.78	2.81	2.73	2.77
2287	NASDAQ	PRTS	Fri, Mar 18, 2016	2.90	2.90	2.72	2.72
2286	NASDAQ	PRTS	Thu, Mar 17, 2016	2.99	3.00	2.93	2.93
2285	NASDAQ	PRTS	Wed, Mar 16, 2016	2.93	3.00	2.93	2.93
2284	NASDAQ	PRTS	Tue, Mar 15, 2016	2.93	2.93	2.93	2.94
2283	NASDAQ	PRTS	Mon, Mar 14, 2016	2.95	3.00	2.95	2.97
2282	NASDAQ	PRTS	Fri, Mar 11, 2016	3.07	3.07	3.07	2.92
2281	NASDAQ	PRTS	Thu, Mar 10, 2016	3.16	3.16	3.16	3.07
2280	NASDAQ	PRTS	Wed, Mar 9, 2016	2.96	3.18	2.87	2.90
2279	NASDAQ	PRTS	Tue, Mar 8, 2016	2.82	2.97	2.82	2.90
2278	NASDAQ	PRTS	Mon, Mar 7, 2016	2.89	2.97	2.89	2.90
2277	NASDAQ	PRTS	Fri, Mar 4, 2016	2.96	3.00	2.96	2.96
2276	NASDAQ	PRTS	Thu, Mar 3, 2016	2.94	2.94	2.94	2.98
2275	NASDAQ	PRTS	Wed, Mar 2, 2016	2.81	2.94	2.80	2.85
2274	NASDAQ	PRTS	Tue, Mar 1, 2016	2.81	2.92	2.79	2.87
2273	NASDAQ	PRTS	Mon, Feb 29, 2016	2.84	2.91	2.75	2.84
2272	NASDAQ	PRTS	Fri, Feb 26, 2016	2.77	2.89	2.75	2.84
2271	NASDAQ	PRTS	Thu, Feb 25, 2016	2.84	2.85	2.74	2.80
2270	NASDAQ	PRTS	Wed, Feb 24, 2016	2.88	2.90	2.77	2.90
2269	NASDAQ	PRTS	Tue, Feb 23, 2016	2.92	2.97	2.84	2.90
2268	NASDAQ	PRTS	Mon, Feb 22, 2016	2.85	2.99	2.72	2.90
2267	NASDAQ	PRTS	Fri, Feb 19, 2016	2.76	2.99	2.74	2.74
2266	NASDAQ	PRTS	Thu, Feb 18, 2016	2.84	2.90	2.72	2.87
2265	NASDAQ	PRTS	Wed, Feb 17, 2016	2.84	2.95	2.84	2.88
2264	NASDAQ	PRTS	Tue, Feb 16, 2016	2.97	2.97	2.78	2.80
2263	NASDAQ	PRTS	Fri, Feb 12, 2016	2.79	2.91	2.71	2.88
2262	NASDAQ	PRTS	Thu, Feb 11, 2016	2.82	2.82	2.73	2.75
2261	NASDAQ	PRTS	Wed, Feb 10, 2016	2.56	2.82	2.56	2.70
2260	NASDAQ	PRTS	Tue, Feb 9, 2016	2.53	2.75	2.53	2.71
2259	NASDAQ	PRTS	Mon, Feb 8, 2016	2.54	2.75	2.54	2.67
2258	NASDAQ	PRTS	Fri, Feb 5, 2016	2.76	2.78	2.54	2.69
2257	NASDAQ	PRTS	Thu, Feb 4, 2016	2.66	2.78	2.65	2.72
2256	NASDAQ	PRTS	Wed, Feb 3, 2016	2.70	2.78	2.58	2.68
2255	NASDAQ	PRTS	Tue, Feb 2, 2016	2.61	2.79	2.61	2.66
2254	NASDAQ	PRTS	Mon, Feb 1, 2016	2.61	2.69	2.49	2.61
2253	NASDAQ	PRTS	Fri, Jan 29, 2016	2.84	2.85	2.67	2.75
2252	NASDAQ	PRTS	Thu, Jan 28, 2016	2.72	2.84	2.65	2.79
2251	NASDAQ	PRTS	Wed, Jan 27, 2016	2.69	2.75	2.58	2.67
2250	NASDAQ	PRTS	Tue, Jan 26, 2016	2.75	2.80	2.70	2.70
2249	NASDAQ	PRTS	Mon, Jan 25, 2016	2.75	2.75	2.65	2.70
2248	NASDAQ	PRTS	Fri, Jan 22, 2016	2.67	2.75	2.67	2.71
2247	NASDAQ	PRTS	Thu, Jan 21, 2016	2.61	2.74	2.59	2.64
2246	NASDAQ	PRTS	Wed, Jan 20, 2016	2.45	2.61	2.43	2.60
2245	NASDAQ	PRTS	Tue, Jan 19, 2016	2.48	2.60	2.48	2.54
2244	NASDAQ	PRTS	Fri, Jan 15, 2016	2.55	2.58	2.40	2.51
2243	NASDAQ	PRTS	Thu, Jan 14, 2016	2.44	2.54	2.35	2.52
2242	NASDAQ	PRTS	Wed, Jan 13, 2016	2.66	2.66	2.45	2.50
2241	NASDAQ	PRTS	Tue, Jan 12, 2016	2.60	2.72	2.56	2.58
2240	NASDAQ	PRTS	Mon, Jan 11, 2016	2.80	2.80	2.59	2.61
2239	NASDAQ	PRTS	Fri, Jan 8, 2016	2.91	2.94	2.77	2.81
2238	NASDAQ	PRTS	Thu, Jan 7, 2016	2.88	3.08	2.80	2.88
2237	NASDAQ	PRTS	Wed, Jan 6, 2016	3.21	3.24	2.92	2.94
2236	NASDAQ	PRTS	Tue, Jan 5, 2016	3.03	3.25	3.03	3.18
2235	NASDAQ	PRTS	Mon, Jan 4, 2016	3.00	3.00	2.90	3.00
2234	NASDAQ	PRTS	Thu, Dec 31, 2015	2.92	2.95	2.89	2.95
2233	NASDAQ	PRTS	Wed, Dec 30, 2015	2.82	2.95	2.82	2.93
2232	NASDAQ	PRTS	Tue, Dec 29, 2015	2.82	2.94	2.78	2.90
2231	NASDAQ	PRTS	Mon, Dec 28, 2015	2.83	2.86	2.81	2.84
2230	NASDAQ	PRTS	Thu, Dec 24, 2015	2.89	2.99	2.77	2.81
2229	NASDAQ	PRTS	Wed, Dec 23, 2015	2.97	2.97	2.79	2.88
2228	NASDAQ	PRTS	Tue, Dec 22, 2015	2.94	2.97	2.88	2.94
2227	NASDAQ	PRTS	Mon, Dec 21, 2015	2.85	2.95	2.80	2.89
2226	NASDAQ	PRTS	Fri, Dec 18, 2015	2.77	2.85	2.67	2.85
2225	NASDAQ	PRTS	Thu, Dec 17, 2015	2.60	2.75	2.59	2.75
2224	NASDAQ	PRTS	Wed, Dec 16, 2015	2.44	2.73	2.44	2.61
2223	NASDAQ	PRTS	Tue, Dec 15, 2015	2.43	2.49	2.38	2.46
2222	NASDAQ	PRTS	Mon, Dec 14, 2015	2.30	2.45	2.30	2.36
2221	NASDAQ	PRTS	Fri, Dec 11, 2015	2.37	2.39	2.30	2.30
2220	NASDAQ	PRTS	Thu, Dec 10, 2015	2.37	2.43	2.31	2.31
2219	NASDAQ	PRTS	Wed, Dec 9, 2015	2.42	2.42	2.30	2.31
2218	NASDAQ	PRTS	Tue, Dec 8, 2015	2.38	2.48	2.34	2.34
2217	NASDAQ	PRTS	Mon, Dec 7, 2015	2.39	2.43	2.35	2.35
2216	NASDAQ	PRTS	Fri, Dec 4, 2015	2.36	2.41	2.35	2.35
2215	NASDAQ	PRTS	Thu, Dec 3, 2015	2.45	2.45	2.32	2.39
2214	NASDAQ	PRTS	Wed, Dec 2, 2015	2.48	2.48	2.45	2.48
2213	NASDAQ	PRTS	Tue, Dec 1, 2015	2.41	2.48	2.41	2.45
2212	NASDAQ	PRTS	Mon, Nov 30, 2015	2.47	2.48	2.40	2.48
2211	NASDAQ	PRTS	Fri, Nov 27, 2015	2.47	2.48	2.46	2.48
2210	NASDAQ	PRTS	Wed, Nov 25, 2015	2.40	2.48	2.32	2.44
2209	NASDAQ	PRTS	Tue, Nov 24, 2015	2.43	2.44	2.37	2.38
2208	NASDAQ	PRTS	Mon, Nov 23, 2015	2.38	2.42	2.32	2.37
2207	NASDAQ	PRTS	Fri, Nov 20, 2015	2.47	2.50	2.40	2.41
2206	NASDAQ	PRTS	Thu, Nov 19, 2015	2.41	2.45	2.40	2.45
2205	NASDAQ	PRTS	Wed, Nov 18, 2015	2.44	2.45	2.32	2.43
2204	NASDAQ	PRTS	Tue, Nov 17, 2015	2.40	2.40	2.30	2.38
2203	NASDAQ	PRTS	Mon, Nov 16, 2015	2.35	2.40	2.30	2.34
2202	NASDAQ	PRTS	Fri, Nov 13, 2015	2.45	2.85	2.30	2.40
2201	NASDAQ	PRTS	Thu, Nov 12, 2015	2.20	2.39	2.20	2.21
2200	NASDAQ	PRTS	Wed, Nov 11, 2015	2.39	2.46	2.21	2.26
2199	NASDAQ	PRTS	Tue, Nov 10, 2015	2.42	2.44	2.35	2.40
2198	NASDAQ	PRTS	Mon, Nov 9, 2015	2.53	2.53	2.42	2.46
2197	NASDAQ	PRTS	Fri, Nov 6, 2015	2.46	2.48	2.36	2.45
2196	NASDAQ	PRTS	Thu, Nov 5, 2015	2.44	2.48	2.33	2.46
2195	NASDAQ	PRTS	Wed, Nov 4, 2015	2.45	2.48	2.31	2.46
2194	NASDAQ	PRTS	Tue, Nov 3, 2015	2.50	2.50	2.33	2.45
2193	NASDAQ	PRTS	Mon, Nov 2, 2015	2.03	2.50	2.00	2.50
2192	NASDAQ	PRTS	Fri, Oct 30, 2015	2.05	2.07	2.05	2.05
2191	NASDAQ	PRTS	Thu, Oct 29, 2015	1.99	2.05	1.99	2.04
2190	NASDAQ	PRTS	Wed, Oct 28, 2015	1.97	2.01	1.97	1.99
2189	NASDAQ	PRTS	Tue, Oct 27, 2015	2.00	2.00	1.95	1.96
2188	NASDAQ	PRTS	Mon, Oct 26, 2015	2.05	2.05	2.03	2.03
2187	NASDAQ	PRTS	Fri, Oct 23, 2015	2.08	2.09	2.02	2.06
2186	NASDAQ	PRTS	Thu, Oct 22, 2015	2.10	2.10	1.96	2.00
2185	NASDAQ	PRTS	Wed, Oct 21, 2015	1.96	2.09	1.96	2.08
2184	NASDAQ	PRTS	Tue, Oct 20, 2015	2.11	2.11	1.95	1.96
2183	NASDAQ	PRTS	Mon, Oct 19, 2015	1.97	2.04	1.96	2.02
2182	NASDAQ	PRTS	Fri, Oct 16, 2015	2.30	2.35	2.06	2.06
2181	NASDAQ	PRTS	Thu, Oct 15, 2015	2.29	2.36	2.27	2.27
2180	NASDAQ	PRTS	Wed, Oct 14, 2015	2.31	2.35	2.25	2.32
2179	NASDAQ	PRTS	Tue, Oct 13, 2015	2.23	2.34	2.15	2.30
2178	NASDAQ	PRTS	Mon, Oct 12, 2015	2.26	2.30	2.23	2.24
2177	NASDAQ	PRTS	Fri, Oct 9, 2015	2.22	2.30	2.14	2.16
2176	NASDAQ	PRTS	Thu, Oct 8, 2015	2.16	2.27	2.08	2.17
2175	NASDAQ	PRTS	Wed, Oct 7, 2015	2.08	2.22	2.02	2.08
2174	NASDAQ	PRTS	Tue, Oct 6, 2015	2.20	2.22	2.00	2.04
2173	NASDAQ	PRTS	Mon, Oct 5, 2015	2.01	2.04	1.92	1.94
2172	NASDAQ	PRTS	Fri, Oct 2, 2015	2.04	2.15	1.95	2.01
2171	NASDAQ	PRTS	Thu, Oct 1, 2015	1.87	2.20	1.87	2.07
2170	NASDAQ	PRTS	Wed, Sep 30, 2015	1.99	2.06	1.87	1.88
2169	NASDAQ	PRTS	Tue, Sep 29, 2015	2.02	2.25	1.87	1.88
2168	NASDAQ	PRTS	Mon, Sep 28, 2015	2.07	2.20	2.00	2.03
2167	NASDAQ	PRTS	Fri, Sep 25, 2015	2.11	2.20	2.04	2.10
2166	NASDAQ	PRTS	Thu, Sep 24, 2015	2.15	2.24	2.14	2.14
2165	NASDAQ	PRTS	Wed, Sep 23, 2015	2.21	2.25	2.12	2.24
2164	NASDAQ	PRTS	Tue, Sep 22, 2015	2.25	2.30	2.12	2.25
2163	NASDAQ	PRTS	Mon, Sep 21, 2015	2.24	2.32	2.21	2.26
2162	NASDAQ	PRTS	Fri, Sep 18, 2015	2.15	2.25	2.15	2.25
2161	NASDAQ	PRTS	Thu, Sep 17, 2015	2.14	2.24	2.14	2.17
2160	NASDAQ	PRTS	Wed, Sep 16, 2015	2.15	2.24	2.14	2.15
2159	NASDAQ	PRTS	Tue, Sep 15, 2015	2.15	2.18	2.14	2.14
2158	NASDAQ	PRTS	Mon, Sep 14, 2015	2.16	2.19	2.14	2.16
2157	NASDAQ	PRTS	Fri, Sep 11, 2015	2.23	2.27	2.09	2.14
2156	NASDAQ	PRTS	Thu, Sep 10, 2015	2.21	2.30	2.21	2.22
2155	NASDAQ	PRTS	Wed, Sep 9, 2015	2.30	2.30	2.21	2.21
2154	NASDAQ	PRTS	Tue, Sep 8, 2015	2.30	2.30	2.19	2.26
2153	NASDAQ	PRTS	Fri, Sep 4, 2015	2.18	2.32	2.18	2.23
2152	NASDAQ	PRTS	Thu, Sep 3, 2015	2.18	2.20	2.18	2.18
2151	NASDAQ	PRTS	Wed, Sep 2, 2015	2.16	2.20	2.08	2.13
2150	NASDAQ	PRTS	Tue, Sep 1, 2015	2.16	2.19	2.04	2.06
2149	NASDAQ	PRTS	Mon, Aug 31, 2015	2.16	2.20	2.13	2.15
2148	NASDAQ	PRTS	Fri, Aug 28, 2015	2.04	2.20	2.04	2.13
2147	NASDAQ	PRTS	Thu, Aug 27, 2015	2.09	2.17	2.00	2.09
2146	NASDAQ	PRTS	Wed, Aug 26, 2015	2.03	2.13	1.99	2.03
2145	NASDAQ	PRTS	Tue, Aug 25, 2015	2.15	2.17	1.90	2.06
2144	NASDAQ	PRTS	Mon, Aug 24, 2015	2.17	2.29	2.04	2.11
2143	NASDAQ	PRTS	Fri, Aug 21, 2015	2.25	2.25	2.15	2.22
2142	NASDAQ	PRTS	Thu, Aug 20, 2015	2.29	2.33	2.25	2.28
2141	NASDAQ	PRTS	Wed, Aug 19, 2015	2.28	2.29	2.25	2.29
2140	NASDAQ	PRTS	Tue, Aug 18, 2015	2.19	2.25	2.19	2.25
2139	NASDAQ	PRTS	Mon, Aug 17, 2015	2.26	2.29	2.21	2.23
2138	NASDAQ	PRTS	Fri, Aug 14, 2015	2.17	2.25	2.17	2.24
2137	NASDAQ	PRTS	Thu, Aug 13, 2015	2.32	2.32	2.17	2.29
2136	NASDAQ	PRTS	Wed, Aug 12, 2015	2.11	2.29	2.11	2.26
2135	NASDAQ	PRTS	Tue, Aug 11, 2015	2.31	2.34	2.16	2.25
2134	NASDAQ	PRTS	Mon, Aug 10, 2015	2.31	2.39	2.25	2.30
2133	NASDAQ	PRTS	Fri, Aug 7, 2015	2.25	2.40	2.22	2.30
2132	NASDAQ	PRTS	Thu, Aug 6, 2015	2.25	2.30	2.20	2.20
2131	NASDAQ	PRTS	Wed, Aug 5, 2015	2.31	2.31	2.24	2.29
2130	NASDAQ	PRTS	Tue, Aug 4, 2015	2.30	2.33	2.29	2.30
2129	NASDAQ	PRTS	Mon, Aug 3, 2015	2.30	2.33	2.26	2.30
2128	NASDAQ	PRTS	Fri, Jul 31, 2015	2.30	2.34	2.27	2.29
2127	NASDAQ	PRTS	Thu, Jul 30, 2015	2.20	2.31	2.18	2.25
2126	NASDAQ	PRTS	Wed, Jul 29, 2015	2.22	2.23	2.16	2.18
2125	NASDAQ	PRTS	Tue, Jul 28, 2015	2.28	2.32	2.15	2.18
2124	NASDAQ	PRTS	Mon, Jul 27, 2015	2.29	2.32	2.08	2.28
2123	NASDAQ	PRTS	Fri, Jul 24, 2015	2.32	2.34	2.25	2.26
2122	NASDAQ	PRTS	Thu, Jul 23, 2015	2.29	2.34	2.24	2.30
2121	NASDAQ	PRTS	Wed, Jul 22, 2015	2.28	2.32	2.24	2.27
2120	NASDAQ	PRTS	Tue, Jul 21, 2015	2.21	2.28	2.21	2.25
2119	NASDAQ	PRTS	Mon, Jul 20, 2015	2.10	2.27	2.06	2.24
2118	NASDAQ	PRTS	Fri, Jul 17, 2015	2.21	2.21	2.09	2.12
2117	NASDAQ	PRTS	Thu, Jul 16, 2015	2.29	2.29	2.20	2.21
2116	NASDAQ	PRTS	Wed, Jul 15, 2015	2.24	2.30	2.19	2.23
2115	NASDAQ	PRTS	Tue, Jul 14, 2015	2.29	2.30	2.21	2.22
2114	NASDAQ	PRTS	Mon, Jul 13, 2015	2.34	2.40	2.25	2.27
2113	NASDAQ	PRTS	Fri, Jul 10, 2015	2.40	2.43	2.25	2.27
2112	NASDAQ	PRTS	Thu, Jul 9, 2015	2.19	2.32	2.19	2.30
2111	NASDAQ	PRTS	Wed, Jul 8, 2015	2.34	2.36	2.21	2.22
2110	NASDAQ	PRTS	Tue, Jul 7, 2015	2.40	2.40	2.31	2.31
2109	NASDAQ	PRTS	Mon, Jul 6, 2015	2.40	2.40	2.35	2.37
2108	NASDAQ	PRTS	Thu, Jul 2, 2015	2.30	2.39	2.26	2.36
2107	NASDAQ	PRTS	Wed, Jul 1, 2015	2.19	2.25	2.19	2.24
2106	NASDAQ	PRTS	Tue, Jun 30, 2015	2.22	2.25	2.20	2.20
2105	NASDAQ	PRTS	Mon, Jun 29, 2015	2.32	2.29	2.20	2.22
2104	NASDAQ	PRTS	Fri, Jun 26, 2015	2.31	2.36	2.28	2.28
2103	NASDAQ	PRTS	Thu, Jun 25, 2015	2.29	2.33	2.26	2.30
2102	NASDAQ	PRTS	Wed, Jun 24, 2015	2.21	2.27	2.21	2.27
2101	NASDAQ	PRTS	Tue, Jun 23, 2015	2.23	2.26	2.23	2.23
2100	NASDAQ	PRTS	Mon, Jun 22, 2015	2.23	2.29	2.23	2.23
2099	NASDAQ	PRTS	Fri, Jun 19, 2015	2.30	2.35	2.23	2.23
2098	NASDAQ	PRTS	Thu, Jun 18, 2015	2.33	2.37	2.26	2.29
2097	NASDAQ	PRTS	Wed, Jun 17, 2015	2.30	2.38	2.29	2.30
2096	NASDAQ	PRTS	Tue, Jun 16, 2015	2.28	2.38	2.24	2.33
2095	NASDAQ	PRTS	Mon, Jun 15, 2015	2.25	2.27	2.25	2.25
2094	NASDAQ	PRTS	Fri, Jun 12, 2015	2.25	2.30	2.22	2.22
2093	NASDAQ	PRTS	Thu, Jun 11, 2015	2.26	2.27	2.25	2.25
2092	NASDAQ	PRTS	Wed, Jun 10, 2015	2.24	2.28	2.20	2.23
2091	NASDAQ	PRTS	Tue, Jun 9, 2015	2.27	2.28	2.22	2.24
2090	NASDAQ	PRTS	Mon, Jun 8, 2015	2.22	2.35	2.22	2.28
2089	NASDAQ	PRTS	Fri, Jun 5, 2015	2.20	2.30	2.20	2.26
2088	NASDAQ	PRTS	Thu, Jun 4, 2015	2.35	2.35	2.20	2.20
2087	NASDAQ	PRTS	Wed, Jun 3, 2015	2.25	2.29	2.21	2.29
2086	NASDAQ	PRTS	Tue, Jun 2, 2015	2.22	2.29	2.21	2.22
2085	NASDAQ	PRTS	Mon, Jun 1, 2015	2.17	2.25	2.17	2.23
2084	NASDAQ	PRTS	Fri, May 29, 2015	2.31	2.37	2.25	2.25
2083	NASDAQ	PRTS	Thu, May 28, 2015	2.48	2.71	2.25	2.37
2082	NASDAQ	PRTS	Wed, May 27, 2015	2.62	2.62	2.40	2.40
2081	NASDAQ	PRTS	Tue, May 26, 2015	2.31	2.69	2.30	2.62
2080	NASDAQ	PRTS	Fri, May 22, 2015	2.28	2.28	2.24	2.28
2079	NASDAQ	PRTS	Thu, May 21, 2015	2.28	2.29	2.18	2.27
2078	NASDAQ	PRTS	Wed, May 20, 2015	2.28	2.34	2.20	2.33
2077	NASDAQ	PRTS	Tue, May 19, 2015	2.16	2.35	2.16	2.30
2076	NASDAQ	PRTS	Mon, May 18, 2015	2.10	2.14	2.00	2.11
2075	NASDAQ	PRTS	Fri, May 15, 2015	2.02	2.30	2.00	2.13
2074	NASDAQ	PRTS	Thu, May 14, 2015	1.98	2.09	1.98	2.05
2073	NASDAQ	PRTS	Wed, May 13, 2015	2.03	2.08	1.99	2.06
2072	NASDAQ	PRTS	Tue, May 12, 2015	1.87	2.08	1.87	2.08
2071	NASDAQ	PRTS	Mon, May 11, 2015	2.01	2.04	1.94	2.01
2070	NASDAQ	PRTS	Fri, May 8, 2015	2.10	2.10	1.99	2.04
2069	NASDAQ	PRTS	Thu, May 7, 2015	2.00	2.06	1.95	2.04
2068	NASDAQ	PRTS	Wed, May 6, 2015	1.93	1.99	1.85	1.97
2067	NASDAQ	PRTS	Tue, May 5, 2015	1.69	2.06	1.69	1.93
2066	NASDAQ	PRTS	Mon, May 4, 2015	1.70	1.70	1.60	1.65
2065	NASDAQ	PRTS	Fri, May 1, 2015	1.57	1.66	1.59	1.59
2064	NASDAQ	PRTS	Thu, Apr 30, 2015	1.55	1.62	1.50	1.60
2063	NASDAQ	PRTS	Wed, Apr 29, 2015	1.71	1.71	1.56	1.62
2062	NASDAQ	PRTS	Tue, Apr 28, 2015	2.00	2.00	1.70	1.73
2061	NASDAQ	PRTS	Mon, Apr 27, 2015	2.06	2.08	2.01	2.01
2060	NASDAQ	PRTS	Fri, Apr 24, 2015	2.10	2.10	2.05	2.10
2059	NASDAQ	PRTS	Thu, Apr 23, 2015	2.05	2.12	2.05	2.07
2058	NASDAQ	PRTS	Wed, Apr 22, 2015	2.08	2.10	2.05	2.07
2057	NASDAQ	PRTS	Tue, Apr 21, 2015	2.09	2.13	2.08	2.09
2056	NASDAQ	PRTS	Mon, Apr 20, 2015	2.10	2.12	2.09	2.11
2055	NASDAQ	PRTS	Fri, Apr 17, 2015	2.17	2.17	2.10	2.12
2054	NASDAQ	PRTS	Thu, Apr 16, 2015	2.06	2.17	2.13	2.17
2053	NASDAQ	PRTS	Wed, Apr 15, 2015	2.10	2.16	2.08	2.16
2052	NASDAQ	PRTS	Tue, Apr 14, 2015	2.13	2.14	2.10	2.12
2051	NASDAQ	PRTS	Mon, Apr 13, 2015	2.13	2.19	2.12	2.14
2050	NASDAQ	PRTS	Fri, Apr 10, 2015	2.09	2.18	2.09	2.14
2049	NASDAQ	PRTS	Thu, Apr 9, 2015	2.16	2.25	2.14	2.18
2048	NASDAQ	PRTS	Wed, Apr 8, 2015	2.17	2.23	2.17	2.20
2047	NASDAQ	PRTS	Tue, Apr 7, 2015	2.19	2.26	2.13	2.24
2046	NASDAQ	PRTS	Mon, Apr 6, 2015	2.12	2.17	2.12	2.14
2045	NASDAQ	PRTS	Thu, Apr 2, 2015	2.09	2.19	2.09	2.11
2044	NASDAQ	PRTS	Wed, Apr 1, 2015	2.19	2.17	2.11	2.11
2043	NASDAQ	PRTS	Tue, Mar 31, 2015	2.22	2.25	2.12	2.17
2042	NASDAQ	PRTS	Mon, Mar 30, 2015	2.16	2.26	2.13	2.25
2041	NASDAQ	PRTS	Fri, Mar 27, 2015	2.20	2.20	2.12	2.14
2040	NASDAQ	PRTS	Thu, Mar 26, 2015	2.17	2.18	2.13	2.14
2039	NASDAQ	PRTS	Wed, Mar 25, 2015	2.27	2.27	2.17	2.19
2038	NASDAQ	PRTS	Tue, Mar 24, 2015	2.23	2.31	2.22	2.29
2037	NASDAQ	PRTS	Mon, Mar 23, 2015	2.24	2.28	2.13	2.18
2036	NASDAQ	PRTS	Fri, Mar 20, 2015	2.24	2.31	2.24	2.30
2035	NASDAQ	PRTS	Thu, Mar 19, 2015	2.18	2.25	2.14	2.24
2034	NASDAQ	PRTS	Wed, Mar 18, 2015	2.18	2.29	2.08	2.15
2033	NASDAQ	PRTS	Tue, Mar 17, 2015	2.36	2.36	2.11	2.14
2032	NASDAQ	PRTS	Mon, Mar 16, 2015	2.43	2.44	2.16	2.20
2031	NASDAQ	PRTS	Fri, Mar 13, 2015	2.74	2.74	2.55	2.57
2030	NASDAQ	PRTS	Thu, Mar 12, 2015	2.72	2.74	2.60	2.63
2029	NASDAQ	PRTS	Wed, Mar 11, 2015	2.74	2.75	2.65	2.66
2028	NASDAQ	PRTS	Tue, Mar 10, 2015	3.05	3.05	2.65	2.68
2027	NASDAQ	PRTS	Mon, Mar 9, 2015	3.11	3.15	2.88	2.98
2026	NASDAQ	PRTS	Fri, Mar 6, 2015	2.88	2.96	2.81	2.95
2025	NASDAQ	PRTS	Thu, Mar 5, 2015	2.65	2.89	2.65	2.83
2024	NASDAQ	PRTS	Wed, Mar 4, 2015	2.90	2.99	2.65	2.72
2023	NASDAQ	PRTS	Tue, Mar 3, 2015	3.07	3.07	2.87	2.90
2022	NASDAQ	PRTS	Mon, Mar 2, 2015	2.85	3.34	2.85	3.02
2021	NASDAQ	PRTS	Fri, Feb 27, 2015	2.86	2.95	2.78	2.78
2020	NASDAQ	PRTS	Thu, Feb 26, 2015	2.94	2.92	2.78	2.89
2019	NASDAQ	PRTS	Wed, Feb 25, 2015	3.09	3.09	2.90	2.94
2018	NASDAQ	PRTS	Tue, Feb 24, 2015	3.17	3.17	2.91	2.99
2017	NASDAQ	PRTS	Mon, Feb 23, 2015	2.91	3.18	2.85	3.12
2016	NASDAQ	PRTS	Fri, Feb 20, 2015	2.83	2.83	2.78	2.79
2015	NASDAQ	PRTS	Thu, Feb 19, 2015	2.61	2.82	2.60	2.79
2014	NASDAQ	PRTS	Wed, Feb 18, 2015	2.60	2.61	2.55	2.57
2013	NASDAQ	PRTS	Tue, Feb 17, 2015	2.64	2.64	2.45	2.58
2012	NASDAQ	PRTS	Fri, Feb 13, 2015	2.71	2.73	2.53	2.69
2011	NASDAQ	PRTS	Thu, Feb 12, 2015	2.75	2.79	2.49	2.64
2010	NASDAQ	PRTS	Wed, Feb 11, 2015	2.74	2.87	2.61	2.81
2009	NASDAQ	PRTS	Tue, Feb 10, 2015	2.60	2.73	2.59	2.60
2008	NASDAQ	PRTS	Mon, Feb 9, 2015	2.41	2.65	2.40	2.53
2007	NASDAQ	PRTS	Fri, Feb 6, 2015	2.44	2.46	2.37	2.45
2006	NASDAQ	PRTS	Thu, Feb 5, 2015	2.48	2.48	2.40	2.44
2005	NASDAQ	PRTS	Wed, Feb 4, 2015	2.45	2.45	2.34	2.40
2004	NASDAQ	PRTS	Tue, Feb 3, 2015	2.40	2.44	2.39	2.42
2003	NASDAQ	PRTS	Mon, Feb 2, 2015	2.42	2.42	2.36	2.40
2002	NASDAQ	PRTS	Fri, Jan 30, 2015	2.39	2.39	2.19	2.35
2001	NASDAQ	PRTS	Thu, Jan 29, 2015	2.22	2.31	2.22	2.29
2000	NASDAQ	PRTS	Wed, Jan 28, 2015	2.20	2.24	2.20	2.24
1999	NASDAQ	PRTS	Tue, Jan 27, 2015	2.07	2.22	2.07	2.20
1998	NASDAQ	PRTS	Mon, Jan 26, 2015	2.18	2.23	2.18	2.20
1997	NASDAQ	PRTS	Fri, Jan 23, 2015	2.20	2.22	2.20	2.22
1996	NASDAQ	PRTS	Thu, Jan 22, 2015	2.23	2.24	2.21	2.21
1995	NASDAQ	PRTS	Wed, Jan 21, 2015	2.20	2.26	2.20	2.21
1994	NASDAQ	PRTS	Tue, Jan 20, 2015	2.23	2.28	2.20	2.26
1993	NASDAQ	PRTS	Fri, Jan 16, 2015	2.18	2.23	2.18	2.23
1992	NASDAQ	PRTS	Thu, Jan 15, 2015	2.20	2.30	2.17	2.20
1991	NASDAQ	PRTS	Wed, Jan 14, 2015	2.21	2.29	2.20	2.29
1990	NASDAQ	PRTS	Tue, Jan 13, 2015	2.41	2.41	2.20	2.23
1989	NASDAQ	PRTS	Mon, Jan 12, 2015	2.19	2.45	2.19	2.37
1988	NASDAQ	PRTS	Fri, Jan 9, 2015	2.24	2.25	2.20	2.21
1987	NASDAQ	PRTS	Thu, Jan 8, 2015	2.17	2.26	2.10	2.21
1986	NASDAQ	PRTS	Wed, Jan 7, 2015	2.22	2.38	2.22	2.30
1985	NASDAQ	PRTS	Tue, Jan 6, 2015	2.29	2.29	2.13	2.16
1984	NASDAQ	PRTS	Mon, Jan 5, 2015	2.24	2.22	2.15	2.18
1983	NASDAQ	PRTS	Fri, Jan 2, 2015	2.38	2.46	2.20	2.22
1982	NASDAQ	PRTS	Wed, Dec 31, 2014	2.25	2.38	2.16	2.34
1981	NASDAQ	PRTS	Tue, Dec 30, 2014	2.25	2.36	2.22	2.27
1980	NASDAQ	PRTS	Mon, Dec 29, 2014	2.31	2.30	2.16	2.20
1979	NASDAQ	PRTS	Fri, Dec 26, 2014	2.44	2.44	2.31	2.32
1978	NASDAQ	PRTS	Wed, Dec 24, 2014	2.38	2.38	2.32	2.33
1977	NASDAQ	PRTS	Tue, Dec 23, 2014	2.41	2.46	2.38	2.41
1976	NASDAQ	PRTS	Mon, Dec 22, 2014	2.39	2.48	2.37	2.43
1975	NASDAQ	PRTS	Fri, Dec 19, 2014	2.47	2.48	2.34	2.38
1974	NASDAQ	PRTS	Thu, Dec 18, 2014	2.50	2.53	2.38	2.41
1973	NASDAQ	PRTS	Wed, Dec 17, 2014	2.45	2.48	2.42	2.45
1972	NASDAQ	PRTS	Tue, Dec 16, 2014	2.51	2.51	2.48	2.49
1971	NASDAQ	PRTS	Mon, Dec 15, 2014	2.53	2.54	2.42	2.49
1970	NASDAQ	PRTS	Fri, Dec 12, 2014	2.60	2.62	2.52	2.55
1969	NASDAQ	PRTS	Thu, Dec 11, 2014	2.69	2.69	2.60	2.63
1968	NASDAQ	PRTS	Wed, Dec 10, 2014	2.62	2.69	2.60	2.64
1967	NASDAQ	PRTS	Tue, Dec 9, 2014	2.60	2.70	2.59	2.63
1966	NASDAQ	PRTS	Mon, Dec 8, 2014	2.64	2.65	2.53	2.60
1965	NASDAQ	PRTS	Fri, Dec 5, 2014	2.77	2.76	2.63	2.69
1964	NASDAQ	PRTS	Thu, Dec 4, 2014	2.61	2.79	2.61	2.78
1963	NASDAQ	PRTS	Wed, Dec 3, 2014	2.74	2.79	2.73	2.78
1962	NASDAQ	PRTS	Tue, Dec 2, 2014	2.77	2.78	2.66	2.78
1961	NASDAQ	PRTS	Mon, Dec 1, 2014	2.62	2.66	2.52	2.64
1960	NASDAQ	PRTS	Fri, Nov 28, 2014	2.72	2.72	2.52	2.52
1959	NASDAQ	PRTS	Wed, Nov 26, 2014	2.75	2.78	2.69	2.72
1958	NASDAQ	PRTS	Tue, Nov 25, 2014	2.81	2.82	2.73	2.76
1957	NASDAQ	PRTS	Mon, Nov 24, 2014	2.83	2.83	2.71	2.79
1956	NASDAQ	PRTS	Fri, Nov 21, 2014	2.82	2.84	2.75	2.83
1955	NASDAQ	PRTS	Thu, Nov 20, 2014	2.76	2.84	2.73	2.80
1954	NASDAQ	PRTS	Wed, Nov 19, 2014	2.77	2.82	2.69	2.71
1953	NASDAQ	PRTS	Tue, Nov 18, 2014	2.80	2.96	2.80	2.80
1952	NASDAQ	PRTS	Mon, Nov 17, 2014	2.81	2.96	2.77	2.80
1951	NASDAQ	PRTS	Fri, Nov 14, 2014	2.72	2.87	2.65	2.81
1950	NASDAQ	PRTS	Thu, Nov 13, 2014	2.78	2.85	2.76	2.78
1949	NASDAQ	PRTS	Wed, Nov 12, 2014	2.85	2.85	2.75	2.79
1948	NASDAQ	PRTS	Tue, Nov 11, 2014	2.77	2.88	2.77	2.83
1947	NASDAQ	PRTS	Mon, Nov 10, 2014	2.75	2.79	2.69	2.75
1946	NASDAQ	PRTS	Fri, Nov 7, 2014	2.78	2.80	2.64	2.78
1945	NASDAQ	PRTS	Thu, Nov 6, 2014	2.70	2.86	2.60	2.80
1944	NASDAQ	PRTS	Wed, Nov 5, 2014	2.75	2.78	2.65	2.70
1943	NASDAQ	PRTS	Tue, Nov 4, 2014	2.84	2.84	2.72	2.77
1942	NASDAQ	PRTS	Mon, Nov 3, 2014	2.70	2.87	2.68	2.84
1941	NASDAQ	PRTS	Fri, Oct 31, 2014	3.03	3.04	2.70	2.70
1940	NASDAQ	PRTS	Thu, Oct 30, 2014	3.10	3.12	3.02	3.03
1939	NASDAQ	PRTS	Wed, Oct 29, 2014	3.19	3.19	3.05	3.08
1938	NASDAQ	PRTS	Tue, Oct 28, 2014	3.06	3.19	3.06	3.16
1937	NASDAQ	PRTS	Mon, Oct 27, 2014	3.11	3.13	3.05	3.12
1936	NASDAQ	PRTS	Fri, Oct 24, 2014	3.18	3.18	3.08	3.11
1935	NASDAQ	PRTS	Thu, Oct 23, 2014	2.91	3.19	2.91	3.15
1934	NASDAQ	PRTS	Wed, Oct 22, 2014	2.95	2.95	2.83	2.92
1933	NASDAQ	PRTS	Tue, Oct 21, 2014	2.95	2.95	2.81	2.86
1932	NASDAQ	PRTS	Mon, Oct 20, 2014	2.75	2.87	2.75	2.87
1931	NASDAQ	PRTS	Fri, Oct 17, 2014	2.83	2.87	2.80	2.83
1930	NASDAQ	PRTS	Thu, Oct 16, 2014	2.79	2.89	2.76	2.85
1929	NASDAQ	PRTS	Wed, Oct 15, 2014	2.59	2.79	2.59	2.79
1928	NASDAQ	PRTS	Tue, Oct 14, 2014	2.63	2.73	2.45	2.66
1927	NASDAQ	PRTS	Mon, Oct 13, 2014	2.63	2.65	2.56	2.65
1926	NASDAQ	PRTS	Fri, Oct 10, 2014	2.60	2.69	2.48	2.63
1925	NASDAQ	PRTS	Thu, Oct 9, 2014	2.45	2.71	2.35	2.57
1924	NASDAQ	PRTS	Wed, Oct 8, 2014	2.29	2.29	2.19	2.22
1923	NASDAQ	PRTS	Tue, Oct 7, 2014	2.21	2.32	2.13	2.27
1922	NASDAQ	PRTS	Mon, Oct 6, 2014	2.54	2.59	2.27	2.28
1921	NASDAQ	PRTS	Fri, Oct 3, 2014	2.61	2.63	2.50	2.56
1920	NASDAQ	PRTS	Thu, Oct 2, 2014	2.60	2.65	2.58	2.62
1919	NASDAQ	PRTS	Wed, Oct 1, 2014	2.76	2.81	2.63	2.65
1918	NASDAQ	PRTS	Tue, Sep 30, 2014	2.79	2.84	2.75	2.82
1917	NASDAQ	PRTS	Mon, Sep 29, 2014	2.63	2.80	2.56	2.79
1916	NASDAQ	PRTS	Fri, Sep 26, 2014	2.59	2.68	2.59	2.65
1915	NASDAQ	PRTS	Thu, Sep 25, 2014	2.65	2.76	2.57	2.60
1914	NASDAQ	PRTS	Wed, Sep 24, 2014	2.80	2.84	2.65	2.67
1913	NASDAQ	PRTS	Tue, Sep 23, 2014	2.75	2.80	2.72	2.80
1912	NASDAQ	PRTS	Mon, Sep 22, 2014	2.75	2.79	2.70	2.77
1911	NASDAQ	PRTS	Fri, Sep 19, 2014	2.76	2.87	2.71	2.76
1910	NASDAQ	PRTS	Thu, Sep 18, 2014	2.69	2.88	2.66	2.76
1909	NASDAQ	PRTS	Wed, Sep 17, 2014	3.00	3.08	2.96	2.98
1908	NASDAQ	PRTS	Tue, Sep 16, 2014	2.99	3.02	2.95	3.00
1907	NASDAQ	PRTS	Mon, Sep 15, 2014	2.97	3.03	2.94	2.97
1906	NASDAQ	PRTS	Fri, Sep 12, 2014	2.92	3.08	2.89	2.94
1905	NASDAQ	PRTS	Thu, Sep 11, 2014	3.00	3.05	2.92	2.93
1904	NASDAQ	PRTS	Wed, Sep 10, 2014	3.14	3.15	3.00	3.00
1903	NASDAQ	PRTS	Tue, Sep 9, 2014	3.20	3.21	3.05	3.13
1902	NASDAQ	PRTS	Mon, Sep 8, 2014	3.07	3.21	3.06	3.17
1901	NASDAQ	PRTS	Fri, Sep 5, 2014	3.03	3.10	3.00	3.06
1900	NASDAQ	PRTS	Thu, Sep 4, 2014	2.97	3.08	2.97	3.01
1899	NASDAQ	PRTS	Wed, Sep 3, 2014	3.01	3.04	2.97	2.99
1898	NASDAQ	PRTS	Tue, Sep 2, 2014	3.07	3.10	2.90	3.03
1897	NASDAQ	PRTS	Fri, Aug 29, 2014	3.20	3.23	3.02	3.05
1896	NASDAQ	PRTS	Thu, Aug 28, 2014	2.97	3.24	2.88	3.20
1895	NASDAQ	PRTS	Wed, Aug 27, 2014	2.91	2.93	2.88	2.93
1894	NASDAQ	PRTS	Tue, Aug 26, 2014	2.93	2.99	2.88	2.92
1893	NASDAQ	PRTS	Mon, Aug 25, 2014	2.97	3.00	2.92	2.96
1892	NASDAQ	PRTS	Fri, Aug 22, 2014	2.96	2.97	2.94	2.96
1891	NASDAQ	PRTS	Thu, Aug 21, 2014	2.93	2.97	2.93	2.97
1890	NASDAQ	PRTS	Wed, Aug 20, 2014	2.99	3.02	2.92	2.98
1889	NASDAQ	PRTS	Tue, Aug 19, 2014	3.02	3.03	2.94	2.97
1888	NASDAQ	PRTS	Mon, Aug 18, 2014	2.95	3.05	2.88	3.02
1887	NASDAQ	PRTS	Fri, Aug 15, 2014	2.94	2.95	2.86	2.95
1886	NASDAQ	PRTS	Thu, Aug 14, 2014	2.94	2.98	2.90	2.96
1885	NASDAQ	PRTS	Wed, Aug 13, 2014	3.03	3.03	2.96	2.99
1884	NASDAQ	PRTS	Tue, Aug 12, 2014	2.94	2.98	2.90	2.98
1883	NASDAQ	PRTS	Mon, Aug 11, 2014	2.93	3.00	2.90	2.95
1882	NASDAQ	PRTS	Fri, Aug 8, 2014	2.81	2.88	2.78	2.87
1881	NASDAQ	PRTS	Thu, Aug 7, 2014	2.79	2.88	2.75	2.81
1880	NASDAQ	PRTS	Wed, Aug 6, 2014	2.90	2.96	2.55	2.81
1879	NASDAQ	PRTS	Tue, Aug 5, 2014	3.05	3.08	2.96	3.02
1878	NASDAQ	PRTS	Mon, Aug 4, 2014	3.15	3.15	2.96	3.05
1877	NASDAQ	PRTS	Fri, Aug 1, 2014	3.31	3.31	3.16	3.17
1876	NASDAQ	PRTS	Thu, Jul 31, 2014	3.32	3.36	3.24	3.28
1875	NASDAQ	PRTS	Wed, Jul 30, 2014	3.32	3.37	3.29	3.34
1874	NASDAQ	PRTS	Tue, Jul 29, 2014	3.23	3.36	3.23	3.29
1873	NASDAQ	PRTS	Mon, Jul 28, 2014	3.20	3.28	3.18	3.25
1872	NASDAQ	PRTS	Fri, Jul 25, 2014	3.14	3.21	3.14	3.15
1871	NASDAQ	PRTS	Thu, Jul 24, 2014	3.10	3.14	3.10	3.14
1870	NASDAQ	PRTS	Wed, Jul 23, 2014	3.13	3.18	3.07	3.12
1869	NASDAQ	PRTS	Tue, Jul 22, 2014	3.07	3.22	3.07	3.13
1868	NASDAQ	PRTS	Mon, Jul 21, 2014	3.18	3.20	3.05	3.08
1867	NASDAQ	PRTS	Fri, Jul 18, 2014	3.29	3.36	3.22	3.24
1866	NASDAQ	PRTS	Thu, Jul 17, 2014	3.44	3.44	3.30	3.32
1865	NASDAQ	PRTS	Wed, Jul 16, 2014	3.47	3.47	3.40	3.42
1864	NASDAQ	PRTS	Tue, Jul 15, 2014	3.52	3.52	3.38	3.40
1863	NASDAQ	PRTS	Mon, Jul 14, 2014	3.36	3.49	3.25	3.48
1862	NASDAQ	PRTS	Fri, Jul 11, 2014	3.53	3.58	3.39	3.39
1861	NASDAQ	PRTS	Thu, Jul 10, 2014	3.55	3.58	3.37	3.56
1860	NASDAQ	PRTS	Wed, Jul 9, 2014	3.69	3.69	3.51	3.61
1859	NASDAQ	PRTS	Tue, Jul 8, 2014	3.83	3.84	3.63	3.63
1858	NASDAQ	PRTS	Mon, Jul 7, 2014	4.00	4.09	3.73	3.81
1857	NASDAQ	PRTS	Thu, Jul 3, 2014	3.69	4.00	3.68	4.00
1856	NASDAQ	PRTS	Wed, Jul 2, 2014	3.60	3.65	3.52	3.63
1855	NASDAQ	PRTS	Tue, Jul 1, 2014	3.60	3.60	3.44	3.58
1854	NASDAQ	PRTS	Mon, Jun 30, 2014	3.69	3.69	3.50	3.61
1853	NASDAQ	PRTS	Fri, Jun 27, 2014	3.58	3.68	3.50	3.67
1852	NASDAQ	PRTS	Thu, Jun 26, 2014	3.60	3.62	3.47	3.58
1851	NASDAQ	PRTS	Wed, Jun 25, 2014	3.63	3.65	3.44	3.61
1850	NASDAQ	PRTS	Tue, Jun 24, 2014	3.67	3.76	3.63	3.65
1849	NASDAQ	PRTS	Mon, Jun 23, 2014	3.85	3.88	3.60	3.63
1848	NASDAQ	PRTS	Fri, Jun 20, 2014	3.73	4.00	3.71	3.81
1847	NASDAQ	PRTS	Thu, Jun 19, 2014	3.58	3.81	3.54	3.70
1846	NASDAQ	PRTS	Wed, Jun 18, 2014	3.55	3.60	3.49	3.55
1845	NASDAQ	PRTS	Tue, Jun 17, 2014	3.54	3.55	3.47	3.53
1844	NASDAQ	PRTS	Mon, Jun 16, 2014	3.50	3.63	3.40	3.51
1843	NASDAQ	PRTS	Fri, Jun 13, 2014	3.42	3.48	3.40	3.47
1842	NASDAQ	PRTS	Thu, Jun 12, 2014	3.50	3.50	3.41	3.44
1841	NASDAQ	PRTS	Wed, Jun 11, 2014	3.48	3.53	3.45	3.50
1840	NASDAQ	PRTS	Tue, Jun 10, 2014	3.44	3.52	3.43	3.47
1839	NASDAQ	PRTS	Mon, Jun 9, 2014	3.55	3.55	3.43	3.48
1838	NASDAQ	PRTS	Fri, Jun 6, 2014	3.57	3.57	3.46	3.52
1837	NASDAQ	PRTS	Thu, Jun 5, 2014	3.57	3.57	3.50	3.54
1836	NASDAQ	PRTS	Wed, Jun 4, 2014	3.65	3.69	3.47	3.56
1835	NASDAQ	PRTS	Tue, Jun 3, 2014	3.67	3.67	3.51	3.58
1834	NASDAQ	PRTS	Mon, Jun 2, 2014	3.67	3.75	3.59	3.67
1833	NASDAQ	PRTS	Fri, May 30, 2014	3.63	3.69	3.48	3.61
1832	NASDAQ	PRTS	Thu, May 29, 2014	3.60	3.71	3.46	3.60
1831	NASDAQ	PRTS	Wed, May 28, 2014	3.81	3.81	3.48	3.57
1830	NASDAQ	PRTS	Tue, May 27, 2014	3.55	3.90	3.47	3.63
1829	NASDAQ	PRTS	Fri, May 23, 2014	3.21	3.49	3.21	3.43
1828	NASDAQ	PRTS	Thu, May 22, 2014	3.37	3.36	3.22	3.26
1827	NASDAQ	PRTS	Wed, May 21, 2014	3.21	3.35	3.21	3.34
1826	NASDAQ	PRTS	Tue, May 20, 2014	3.35	3.35	3.22	3.25
1825	NASDAQ	PRTS	Mon, May 19, 2014	3.22	3.37	3.15	3.36
1824	NASDAQ	PRTS	Fri, May 16, 2014	3.20	3.29	3.15	3.20
1823	NASDAQ	PRTS	Thu, May 15, 2014	3.33	3.36	3.21	3.24
1822	NASDAQ	PRTS	Wed, May 14, 2014	3.36	3.36	3.26	3.33
1821	NASDAQ	PRTS	Tue, May 13, 2014	3.41	3.44	3.28	3.32
1820	NASDAQ	PRTS	Mon, May 12, 2014	3.43	3.47	3.37	3.40
1819	NASDAQ	PRTS	Fri, May 9, 2014	3.09	3.52	3.05	3.30
1818	NASDAQ	PRTS	Thu, May 8, 2014	2.96	3.15	2.94	3.03
1817	NASDAQ	PRTS	Wed, May 7, 2014	3.10	3.10	2.94	2.99
1816	NASDAQ	PRTS	Tue, May 6, 2014	3.00	3.02	2.95	2.97
1815	NASDAQ	PRTS	Mon, May 5, 2014	2.95	3.05	2.91	2.94
1814	NASDAQ	PRTS	Fri, May 2, 2014	3.10	3.14	2.96	2.99
1813	NASDAQ	PRTS	Thu, May 1, 2014	3.08	3.20	3.08	3.15
1812	NASDAQ	PRTS	Wed, Apr 30, 2014	3.12	3.25	3.08	3.09
1811	NASDAQ	PRTS	Tue, Apr 29, 2014	3.12	3.20	3.08	3.16
1810	NASDAQ	PRTS	Mon, Apr 28, 2014	3.15	3.22	3.07	3.12
1809	NASDAQ	PRTS	Fri, Apr 25, 2014	3.17	3.25	3.08	3.14
1808	NASDAQ	PRTS	Thu, Apr 24, 2014	3.21	3.25	3.13	3.17
1807	NASDAQ	PRTS	Wed, Apr 23, 2014	3.13	3.20	3.06	3.20
1806	NASDAQ	PRTS	Tue, Apr 22, 2014	3.08	3.13	3.02	3.09
1805	NASDAQ	PRTS	Mon, Apr 21, 2014	2.95	3.06	2.89	3.03
1804	NASDAQ	PRTS	Thu, Apr 17, 2014	3.02	3.04	2.86	2.94
1803	NASDAQ	PRTS	Wed, Apr 16, 2014	2.79	3.02	2.79	3.02
1802	NASDAQ	PRTS	Tue, Apr 15, 2014	2.84	2.84	2.75	2.79
1801	NASDAQ	PRTS	Mon, Apr 14, 2014	2.80	2.84	2.75	2.81
1800	NASDAQ	PRTS	Fri, Apr 11, 2014	2.77	2.94	2.75	2.84
1799	NASDAQ	PRTS	Thu, Apr 10, 2014	2.87	3.04	2.85	2.91
1798	NASDAQ	PRTS	Wed, Apr 9, 2014	2.87	2.93	2.74	2.79
1797	NASDAQ	PRTS	Tue, Apr 8, 2014	2.83	2.86	2.72	2.85
1796	NASDAQ	PRTS	Mon, Apr 7, 2014	2.87	2.87	2.52	2.83
1795	NASDAQ	PRTS	Fri, Apr 4, 2014	2.91	3.07	2.84	2.87
1794	NASDAQ	PRTS	Thu, Apr 3, 2014	3.00	3.05	2.89	2.93
1793	NASDAQ	PRTS	Wed, Apr 2, 2014	3.13	3.13	2.97	3.04
1792	NASDAQ	PRTS	Tue, Apr 1, 2014	3.10	3.15	2.92	3.09
1791	NASDAQ	PRTS	Mon, Mar 31, 2014	3.07	3.19	2.98	3.06
1790	NASDAQ	PRTS	Fri, Mar 28, 2014	2.88	3.05	2.86	2.96
1789	NASDAQ	PRTS	Thu, Mar 27, 2014	2.81	2.91	2.68	2.86
1788	NASDAQ	PRTS	Wed, Mar 26, 2014	2.90	2.90	2.81	2.86
1787	NASDAQ	PRTS	Tue, Mar 25, 2014	2.90	2.95	2.64	2.92
1786	NASDAQ	PRTS	Mon, Mar 24, 2014	2.90	2.93	2.75	2.84
1785	NASDAQ	PRTS	Fri, Mar 21, 2014	2.95	2.99	2.85	2.96
1784	NASDAQ	PRTS	Thu, Mar 20, 2014	2.99	3.03	2.78	2.91
1783	NASDAQ	PRTS	Wed, Mar 19, 2014	3.33	3.33	3.00	3.03
1782	NASDAQ	PRTS	Tue, Mar 18, 2014	3.20	3.36	3.17	3.27
1781	NASDAQ	PRTS	Mon, Mar 17, 2014	3.05	3.34	3.04	3.24
1780	NASDAQ	PRTS	Fri, Mar 14, 2014	2.96	3.05	2.93	2.99
1779	NASDAQ	PRTS	Thu, Mar 13, 2014	3.05	3.05	2.82	2.90
1778	NASDAQ	PRTS	Wed, Mar 12, 2014	2.75	3.10	2.68	3.00
1777	NASDAQ	PRTS	Tue, Mar 11, 2014	2.90	2.90	2.75	2.80
1776	NASDAQ	PRTS	Mon, Mar 10, 2014	2.77	2.93	2.67	2.90
1775	NASDAQ	PRTS	Fri, Mar 7, 2014	2.65	2.84	2.50	2.77
1774	NASDAQ	PRTS	Thu, Mar 6, 2014	2.31	2.47	2.15	2.47
1773	NASDAQ	PRTS	Wed, Mar 5, 2014	2.65	2.65	2.23	2.31
1772	NASDAQ	PRTS	Tue, Mar 4, 2014	2.10	2.36	2.07	2.24
1771	NASDAQ	PRTS	Mon, Mar 3, 2014	2.05	2.09	2.05	2.05
1770	NASDAQ	PRTS	Fri, Feb 28, 2014	1.96	2.10	1.96	2.06
1769	NASDAQ	PRTS	Thu, Feb 27, 2014	1.97	2.00	1.96	1.98
1768	NASDAQ	PRTS	Wed, Feb 26, 2014	1.97	2.01	1.97	2.01
1767	NASDAQ	PRTS	Tue, Feb 25, 2014	2.01	2.02	1.95	2.00
1766	NASDAQ	PRTS	Mon, Feb 24, 2014	2.04	2.04	2.00	2.04
1765	NASDAQ	PRTS	Fri, Feb 21, 2014	2.06	2.07	2.00	2.05
1764	NASDAQ	PRTS	Thu, Feb 20, 2014	2.10	2.10	2.00	2.08
1763	NASDAQ	PRTS	Wed, Feb 19, 2014	2.05	2.10	2.01	2.10
1762	NASDAQ	PRTS	Tue, Feb 18, 2014	2.00	2.05	1.82	2.05
1761	NASDAQ	PRTS	Fri, Feb 14, 2014	2.12	2.12	2.02	2.03
1760	NASDAQ	PRTS	Thu, Feb 13, 2014	2.12	2.24	2.12	2.13
1759	NASDAQ	PRTS	Wed, Feb 12, 2014	2.19	2.20	2.15	2.16
1758	NASDAQ	PRTS	Tue, Feb 11, 2014	2.25	2.27	2.16	2.21
1757	NASDAQ	PRTS	Mon, Feb 10, 2014	2.25	2.30	2.19	2.24
1756	NASDAQ	PRTS	Fri, Feb 7, 2014	2.30	2.34	2.19	2.32
1755	NASDAQ	PRTS	Thu, Feb 6, 2014	2.34	2.40	2.10	2.28
1754	NASDAQ	PRTS	Wed, Feb 5, 2014	2.38	2.38	2.30	2.33
1753	NASDAQ	PRTS	Tue, Feb 4, 2014	2.45	2.60	2.35	2.37
1752	NASDAQ	PRTS	Mon, Feb 3, 2014	2.52	2.52	2.42	2.52
1751	NASDAQ	PRTS	Fri, Jan 31, 2014	2.38	2.50	2.38	2.50
1750	NASDAQ	PRTS	Thu, Jan 30, 2014	2.38	2.47	2.38	2.46
1749	NASDAQ	PRTS	Wed, Jan 29, 2014	2.32	2.43	2.28	2.43
1748	NASDAQ	PRTS	Tue, Jan 28, 2014	2.40	2.45	2.35	2.44
1747	NASDAQ	PRTS	Mon, Jan 27, 2014	2.44	2.44	2.35	2.37
1746	NASDAQ	PRTS	Fri, Jan 24, 2014	2.46	2.46	2.42	2.46
1745	NASDAQ	PRTS	Thu, Jan 23, 2014	2.46	2.46	2.35	2.46
1744	NASDAQ	PRTS	Wed, Jan 22, 2014	2.36	2.46	2.42	2.46
1743	NASDAQ	PRTS	Tue, Jan 21, 2014	2.44	2.45	2.37	2.41
1742	NASDAQ	PRTS	Fri, Jan 17, 2014	2.39	2.46	2.32	2.43
1741	NASDAQ	PRTS	Thu, Jan 16, 2014	2.33	2.46	2.33	2.37
1740	NASDAQ	PRTS	Wed, Jan 15, 2014	2.25	2.39	2.25	2.32
1739	NASDAQ	PRTS	Tue, Jan 14, 2014	2.22	2.30	2.16	2.25
1738	NASDAQ	PRTS	Mon, Jan 13, 2014	2.31	2.38	2.22	2.23
1737	NASDAQ	PRTS	Fri, Jan 10, 2014	2.43	2.43	2.35	2.35
1736	NASDAQ	PRTS	Thu, Jan 9, 2014	2.43	2.44	2.40	2.40
1735	NASDAQ	PRTS	Wed, Jan 8, 2014	2.50	2.52	2.40	2.42
1734	NASDAQ	PRTS	Tue, Jan 7, 2014	2.42	2.46	2.35	2.43
1733	NASDAQ	PRTS	Mon, Jan 6, 2014	2.45	2.50	2.36	2.45
1732	NASDAQ	PRTS	Fri, Jan 3, 2014	2.50	2.50	2.35	2.41
1731	NASDAQ	PRTS	Thu, Jan 2, 2014	2.50	2.54	2.40	2.46
1730	NASDAQ	PRTS	Tue, Dec 31, 2013	2.51	2.53	2.29	2.48
1729	NASDAQ	PRTS	Mon, Dec 30, 2013	2.51	2.55	2.38	2.43
1728	NASDAQ	PRTS	Fri, Dec 27, 2013	2.64	2.66	2.51	2.51
1727	NASDAQ	PRTS	Thu, Dec 26, 2013	2.61	2.68	2.55	2.55
1726	NASDAQ	PRTS	Tue, Dec 24, 2013	2.65	2.65	2.55	2.59
1725	NASDAQ	PRTS	Mon, Dec 23, 2013	2.55	2.69	2.55	2.59
1724	NASDAQ	PRTS	Fri, Dec 20, 2013	2.20	2.55	2.19	2.50
1723	NASDAQ	PRTS	Thu, Dec 19, 2013	2.12	2.23	2.12	2.19
1722	NASDAQ	PRTS	Wed, Dec 18, 2013	2.27	2.27	2.16	2.16
1721	NASDAQ	PRTS	Tue, Dec 17, 2013	2.14	2.28	2.14	2.22
1720	NASDAQ	PRTS	Mon, Dec 16, 2013	2.24	2.27	2.12	2.16
1719	NASDAQ	PRTS	Fri, Dec 13, 2013	2.21	2.27	2.21	2.26
1718	NASDAQ	PRTS	Thu, Dec 12, 2013	2.02	2.23	2.02	2.16
1717	NASDAQ	PRTS	Wed, Dec 11, 2013	2.19	2.25	2.06	2.06
1716	NASDAQ	PRTS	Tue, Dec 10, 2013	2.13	2.23	2.02	2.23
1715	NASDAQ	PRTS	Mon, Dec 9, 2013	2.36	2.36	2.15	2.18
1714	NASDAQ	PRTS	Fri, Dec 6, 2013	2.37	2.38	2.28	2.33
1713	NASDAQ	PRTS	Thu, Dec 5, 2013	2.33	2.47	2.27	2.32
1712	NASDAQ	PRTS	Wed, Dec 4, 2013	2.33	2.34	2.26	2.34
1711	NASDAQ	PRTS	Tue, Dec 3, 2013	2.52	2.56	2.30	2.37
1710	NASDAQ	PRTS	Mon, Dec 2, 2013	2.51	2.66	2.48	2.51
1709	NASDAQ	PRTS	Fri, Nov 29, 2013	2.55	2.66	2.44	2.66
1708	NASDAQ	PRTS	Wed, Nov 27, 2013	2.45	2.58	2.44	2.51
1707	NASDAQ	PRTS	Tue, Nov 26, 2013	2.46	2.55	2.45	2.51
1706	NASDAQ	PRTS	Mon, Nov 25, 2013	2.53	2.53	2.40	2.47
1705	NASDAQ	PRTS	Fri, Nov 22, 2013	2.59	2.59	2.41	2.50
1704	NASDAQ	PRTS	Thu, Nov 21, 2013	2.57	2.60	2.35	2.54
1703	NASDAQ	PRTS	Wed, Nov 20, 2013	2.73	2.73	2.51	2.59
1702	NASDAQ	PRTS	Tue, Nov 19, 2013	2.74	2.86	2.50	2.57
1701	NASDAQ	PRTS	Mon, Nov 18, 2013	2.94	2.95	2.72	2.77
1700	NASDAQ	PRTS	Fri, Nov 15, 2013	2.92	3.00	2.76	2.94
1699	NASDAQ	PRTS	Thu, Nov 14, 2013	2.90	2.95	2.63	2.91
1698	NASDAQ	PRTS	Wed, Nov 13, 2013	2.56	2.95	2.56	2.91
1697	NASDAQ	PRTS	Tue, Nov 12, 2013	2.66	2.66	2.52	2.65
1696	NASDAQ	PRTS	Mon, Nov 11, 2013	2.43	2.66	2.43	2.66
1695	NASDAQ	PRTS	Fri, Nov 8, 2013	2.46	2.48	2.36	2.43
1694	NASDAQ	PRTS	Thu, Nov 7, 2013	2.64	2.64	2.28	2.44
1693	NASDAQ	PRTS	Wed, Nov 6, 2013	2.23	2.69	2.20	2.65
1692	NASDAQ	PRTS	Tue, Nov 5, 2013	2.16	2.25	2.04	2.16
1691	NASDAQ	PRTS	Mon, Nov 4, 2013	1.94	1.95	1.79	1.91
1690	NASDAQ	PRTS	Fri, Nov 1, 2013	1.75	1.95	1.75	1.90
1689	NASDAQ	PRTS	Thu, Oct 31, 2013	1.89	1.89	1.73	1.78
1688	NASDAQ	PRTS	Wed, Oct 30, 2013	1.88	1.90	1.81	1.85
1687	NASDAQ	PRTS	Tue, Oct 29, 2013	1.99	2.00	1.85	1.91
1686	NASDAQ	PRTS	Mon, Oct 28, 2013	1.95	1.98	1.91	1.98
1685	NASDAQ	PRTS	Fri, Oct 25, 2013	1.89	2.00	1.83	1.95
1684	NASDAQ	PRTS	Thu, Oct 24, 2013	1.80	1.99	1.78	1.93
1683	NASDAQ	PRTS	Wed, Oct 23, 2013	1.94	1.95	1.83	1.87
1682	NASDAQ	PRTS	Tue, Oct 22, 2013	1.93	2.00	1.88	1.92
1681	NASDAQ	PRTS	Mon, Oct 21, 2013	1.82	1.95	1.82	1.91
1680	NASDAQ	PRTS	Fri, Oct 18, 2013	1.85	1.86	1.73	1.82
1679	NASDAQ	PRTS	Thu, Oct 17, 2013	1.81	1.90	1.71	1.85
1678	NASDAQ	PRTS	Wed, Oct 16, 2013	1.68	1.90	1.60	1.81
1677	NASDAQ	PRTS	Tue, Oct 15, 2013	1.81	1.81	1.61	1.66
1676	NASDAQ	PRTS	Mon, Oct 14, 2013	1.90	1.90	1.76	1.76
1675	NASDAQ	PRTS	Fri, Oct 11, 2013	1.74	1.94	1.60	1.89
1674	NASDAQ	PRTS	Thu, Oct 10, 2013	2.10	2.15	1.64	1.67
1673	NASDAQ	PRTS	Wed, Oct 9, 2013	1.55	3.18	1.55	1.98
1672	NASDAQ	PRTS	Tue, Oct 8, 2013	1.54	1.54	1.45	1.51
1671	NASDAQ	PRTS	Mon, Oct 7, 2013	1.49	1.53	1.41	1.51
1670	NASDAQ	PRTS	Fri, Oct 4, 2013	1.45	1.53	1.42	1.49
1669	NASDAQ	PRTS	Thu, Oct 3, 2013	1.38	1.45	1.37	1.43
1668	NASDAQ	PRTS	Wed, Oct 2, 2013	1.35	1.37	1.31	1.36
1667	NASDAQ	PRTS	Tue, Oct 1, 2013	1.32	1.36	1.32	1.33
1666	NASDAQ	PRTS	Mon, Sep 30, 2013	1.28	1.36	1.21	1.32
1665	NASDAQ	PRTS	Fri, Sep 27, 2013	1.34	1.37	1.27	1.28
1664	NASDAQ	PRTS	Thu, Sep 26, 2013	1.26	1.38	1.25	1.38
1663	NASDAQ	PRTS	Wed, Sep 25, 2013	1.18	1.27	1.18	1.26
1662	NASDAQ	PRTS	Tue, Sep 24, 2013	1.16	1.17	1.13	1.13
1661	NASDAQ	PRTS	Mon, Sep 23, 2013	1.16	1.19	1.16	1.16
1660	NASDAQ	PRTS	Fri, Sep 20, 2013	1.20	1.20	1.15	1.18
1659	NASDAQ	PRTS	Thu, Sep 19, 2013	1.13	1.20	1.12	1.17
1658	NASDAQ	PRTS	Wed, Sep 18, 2013	1.10	1.13	1.10	1.13
1657	NASDAQ	PRTS	Tue, Sep 17, 2013	1.06	1.08	1.05	1.07
1656	NASDAQ	PRTS	Mon, Sep 16, 2013	1.06	1.08	1.06	1.06
1655	NASDAQ	PRTS	Fri, Sep 13, 2013	1.05	1.06	1.02	1.05
1654	NASDAQ	PRTS	Thu, Sep 12, 2013	1.03	1.03	1.00	1.02
1653	NASDAQ	PRTS	Wed, Sep 11, 2013	0.97	1.02	0.98	1.00
1652	NASDAQ	PRTS	Tue, Sep 10, 2013	0.97	1.00	0.97	0.99
1651	NASDAQ	PRTS	Mon, Sep 9, 2013	0.94	0.97	0.94	0.97
1650	NASDAQ	PRTS	Fri, Sep 6, 2013	0.95	0.96	0.91	0.95
1649	NASDAQ	PRTS	Thu, Sep 5, 2013	0.97	0.99	0.94	0.95
1648	NASDAQ	PRTS	Wed, Sep 4, 2013	0.96	0.98	0.94	0.94
1647	NASDAQ	PRTS	Tue, Sep 3, 2013	0.99	0.99	0.94	0.95
1646	NASDAQ	PRTS	Fri, Aug 30, 2013	0.96	0.97	0.94	0.95
1645	NASDAQ	PRTS	Thu, Aug 29, 2013	0.96	1.00	0.96	0.96
1644	NASDAQ	PRTS	Wed, Aug 28, 2013	0.95	0.99	0.94	0.95
1643	NASDAQ	PRTS	Tue, Aug 27, 2013	0.95	0.99	0.94	0.94
1642	NASDAQ	PRTS	Mon, Aug 26, 2013	0.94	0.95	0.94	0.95
1641	NASDAQ	PRTS	Fri, Aug 23, 2013	1.00	1.00	0.93	0.94
1640	NASDAQ	PRTS	Thu, Aug 22, 2013	0.95	0.98	0.93	0.97
1639	NASDAQ	PRTS	Wed, Aug 21, 2013	0.99	0.99	0.95	0.95
1638	NASDAQ	PRTS	Tue, Aug 20, 2013	1.00	1.00	0.94	0.97
1637	NASDAQ	PRTS	Mon, Aug 19, 2013	0.97	1.00	0.96	0.97
1636	NASDAQ	PRTS	Fri, Aug 16, 2013	0.99	1.00	0.95	0.95
1635	NASDAQ	PRTS	Thu, Aug 15, 2013	1.00	1.00	0.96	0.97
1634	NASDAQ	PRTS	Wed, Aug 14, 2013	1.05	1.05	0.93	0.99
1633	NASDAQ	PRTS	Tue, Aug 13, 2013	1.05	1.09	1.01	1.03
1632	NASDAQ	PRTS	Mon, Aug 12, 2013	0.98	1.04	0.97	0.99
1631	NASDAQ	PRTS	Fri, Aug 9, 2013	0.96	0.99	0.96	0.97
1630	NASDAQ	PRTS	Thu, Aug 8, 2013	0.99	1.05	0.97	0.97
1629	NASDAQ	PRTS	Wed, Aug 7, 2013	1.03	1.03	0.94	0.99
1628	NASDAQ	PRTS	Tue, Aug 6, 2013	1.11	1.12	1.08	1.09
1627	NASDAQ	PRTS	Mon, Aug 5, 2013	1.16	1.16	1.10	1.13
1626	NASDAQ	PRTS	Fri, Aug 2, 2013	1.21	1.23	1.15	1.15
1625	NASDAQ	PRTS	Thu, Aug 1, 2013	1.23	1.23	1.12	1.21
1624	NASDAQ	PRTS	Wed, Jul 31, 2013	1.25	1.26	1.16	1.20
1623	NASDAQ	PRTS	Tue, Jul 30, 2013	1.09	1.29	1.07	1.24
1622	NASDAQ	PRTS	Mon, Jul 29, 2013	0.97	1.09	0.97	1.04
1621	NASDAQ	PRTS	Fri, Jul 26, 2013	0.98	0.98	0.93	0.95
1620	NASDAQ	PRTS	Thu, Jul 25, 2013	0.98	0.98	0.93	0.96
1619	NASDAQ	PRTS	Wed, Jul 24, 2013	0.98	1.00	0.95	0.96
1618	NASDAQ	PRTS	Tue, Jul 23, 2013	0.96	1.00	0.96	0.97
1617	NASDAQ	PRTS	Mon, Jul 22, 2013	1.00	1.01	0.95	0.95
1616	NASDAQ	PRTS	Fri, Jul 19, 2013	1.02	1.02	0.97	0.97
1615	NASDAQ	PRTS	Thu, Jul 18, 2013	0.96	1.06	0.96	1.04
1614	NASDAQ	PRTS	Wed, Jul 17, 2013	0.96	1.02	0.96	0.96
1613	NASDAQ	PRTS	Tue, Jul 16, 2013	1.01	1.06	0.93	0.95
1612	NASDAQ	PRTS	Mon, Jul 15, 2013	1.03	1.06	1.00	1.00
1611	NASDAQ	PRTS	Fri, Jul 12, 2013	1.04	1.06	1.03	1.03
1610	NASDAQ	PRTS	Thu, Jul 11, 2013	1.05	1.08	1.04	1.05
1609	NASDAQ	PRTS	Wed, Jul 10, 2013	1.10	1.16	1.02	1.04
1608	NASDAQ	PRTS	Tue, Jul 9, 2013	1.14	1.18	1.09	1.12
1607	NASDAQ	PRTS	Mon, Jul 8, 2013	1.10	1.15	1.10	1.13
1606	NASDAQ	PRTS	Fri, Jul 5, 2013	1.14	1.19	1.07	1.12
1605	NASDAQ	PRTS	Wed, Jul 3, 2013	1.10	1.17	1.10	1.11
1604	NASDAQ	PRTS	Tue, Jul 2, 2013	1.11	1.12	1.05	1.12
1603	NASDAQ	PRTS	Mon, Jul 1, 2013	1.14	1.15	1.11	1.13
1602	NASDAQ	PRTS	Fri, Jun 28, 2013	1.14	1.19	1.11	1.15
1601	NASDAQ	PRTS	Thu, Jun 27, 2013	1.21	1.21	1.14	1.14
1600	NASDAQ	PRTS	Wed, Jun 26, 2013	1.18	1.22	1.15	1.19
1599	NASDAQ	PRTS	Tue, Jun 25, 2013	1.16	1.22	1.13	1.17
1598	NASDAQ	PRTS	Mon, Jun 24, 2013	1.20	1.25	1.13	1.16
1597	NASDAQ	PRTS	Fri, Jun 21, 2013	1.20	1.26	1.20	1.20
1596	NASDAQ	PRTS	Thu, Jun 20, 2013	1.22	1.25	1.20	1.20
1595	NASDAQ	PRTS	Wed, Jun 19, 2013	1.23	1.26	1.23	1.24
1594	NASDAQ	PRTS	Tue, Jun 18, 2013	1.25	1.27	1.22	1.24
1593	NASDAQ	PRTS	Mon, Jun 17, 2013	1.27	1.33	1.24	1.24
1592	NASDAQ	PRTS	Fri, Jun 14, 2013	1.28	1.31	1.24	1.25
1591	NASDAQ	PRTS	Thu, Jun 13, 2013	1.28	1.34	1.23	1.25
1590	NASDAQ	PRTS	Wed, Jun 12, 2013	1.26	1.30	1.24	1.26
1589	NASDAQ	PRTS	Tue, Jun 11, 2013	1.26	1.29	1.25	1.25
1588	NASDAQ	PRTS	Mon, Jun 10, 2013	1.35	1.36	1.24	1.27
1587	NASDAQ	PRTS	Fri, Jun 7, 2013	1.32	1.35	1.27	1.30
1586	NASDAQ	PRTS	Thu, Jun 6, 2013	1.27	1.30	1.24	1.29
1585	NASDAQ	PRTS	Wed, Jun 5, 2013	1.36	1.36	1.30	1.31
1584	NASDAQ	PRTS	Tue, Jun 4, 2013	1.30	1.35	1.29	1.29
1583	NASDAQ	PRTS	Mon, Jun 3, 2013	1.23	1.31	1.23	1.29
1582	NASDAQ	PRTS	Fri, May 31, 2013	1.24	1.28	1.22	1.24
1581	NASDAQ	PRTS	Thu, May 30, 2013	1.26	1.28	1.21	1.23
1580	NASDAQ	PRTS	Wed, May 29, 2013	1.28	1.31	1.24	1.24
1579	NASDAQ	PRTS	Tue, May 28, 2013	1.33	1.39	1.28	1.31
1578	NASDAQ	PRTS	Fri, May 24, 2013	1.19	1.31	1.19	1.29
1577	NASDAQ	PRTS	Thu, May 23, 2013	1.13	1.19	1.12	1.17
1576	NASDAQ	PRTS	Wed, May 22, 2013	1.14	1.18	1.13	1.14
1575	NASDAQ	PRTS	Tue, May 21, 2013	1.15	1.16	1.12	1.15
1574	NASDAQ	PRTS	Mon, May 20, 2013	1.17	1.19	1.11	1.12
1573	NASDAQ	PRTS	Fri, May 17, 2013	1.21	1.28	1.10	1.17
1572	NASDAQ	PRTS	Thu, May 16, 2013	1.23	1.26	1.19	1.19
1571	NASDAQ	PRTS	Wed, May 15, 2013	1.28	1.28	1.16	1.24
1570	NASDAQ	PRTS	Tue, May 14, 2013	1.21	1.30	1.21	1.26
1569	NASDAQ	PRTS	Mon, May 13, 2013	1.20	1.25	1.20	1.24
1568	NASDAQ	PRTS	Fri, May 10, 2013	1.23	1.25	1.16	1.20
1567	NASDAQ	PRTS	Thu, May 9, 2013	1.35	1.38	1.24	1.26
1566	NASDAQ	PRTS	Wed, May 8, 2013	1.62	1.64	1.26	1.35
1565	NASDAQ	PRTS	Tue, May 7, 2013	1.38	1.88	1.38	1.46
1564	NASDAQ	PRTS	Mon, May 6, 2013	1.27	1.36	1.27	1.36
1563	NASDAQ	PRTS	Fri, May 3, 2013	1.24	1.28	1.23	1.26
1562	NASDAQ	PRTS	Thu, May 2, 2013	1.24	1.30	1.20	1.23
1561	NASDAQ	PRTS	Wed, May 1, 2013	1.25	1.31	1.20	1.22
1560	NASDAQ	PRTS	Tue, Apr 30, 2013	1.29	1.34	1.24	1.25
1559	NASDAQ	PRTS	Mon, Apr 29, 2013	1.23	1.28	1.23	1.28
1558	NASDAQ	PRTS	Fri, Apr 26, 2013	1.26	1.27	1.25	1.25
1557	NASDAQ	PRTS	Thu, Apr 25, 2013	1.29	1.29	1.24	1.26
1556	NASDAQ	PRTS	Wed, Apr 24, 2013	1.28	1.28	1.26	1.28
1555	NASDAQ	PRTS	Tue, Apr 23, 2013	1.23	1.26	1.20	1.26
1554	NASDAQ	PRTS	Mon, Apr 22, 2013	1.18	1.24	1.18	1.22
1553	NASDAQ	PRTS	Fri, Apr 19, 2013	1.10	1.18	1.10	1.18
1552	NASDAQ	PRTS	Thu, Apr 18, 2013	1.09	1.16	1.09	1.12
1551	NASDAQ	PRTS	Wed, Apr 17, 2013	1.11	1.15	1.05	1.09
1550	NASDAQ	PRTS	Tue, Apr 16, 2013	1.12	1.15	1.10	1.12
1549	NASDAQ	PRTS	Mon, Apr 15, 2013	1.15	1.17	1.10	1.10
1548	NASDAQ	PRTS	Fri, Apr 12, 2013	1.15	1.19	1.14	1.14
1547	NASDAQ	PRTS	Thu, Apr 11, 2013	1.15	1.20	1.14	1.15
1546	NASDAQ	PRTS	Wed, Apr 10, 2013	1.09	1.16	1.09	1.14
1545	NASDAQ	PRTS	Tue, Apr 9, 2013	1.12	1.17	1.06	1.07
1544	NASDAQ	PRTS	Mon, Apr 8, 2013	1.10	1.11	1.07	1.10
1543	NASDAQ	PRTS	Fri, Apr 5, 2013	1.09	1.18	1.03	1.08
1542	NASDAQ	PRTS	Thu, Apr 4, 2013	1.11	1.18	1.10	1.13
1541	NASDAQ	PRTS	Wed, Apr 3, 2013	1.15	1.17	1.10	1.10
1540	NASDAQ	PRTS	Tue, Apr 2, 2013	1.22	1.24	1.16	1.17
1539	NASDAQ	PRTS	Mon, Apr 1, 2013	1.25	1.28	1.22	1.22
1538	NASDAQ	PRTS	Thu, Mar 28, 2013	1.17	1.28	1.12	1.20
1537	NASDAQ	PRTS	Wed, Mar 27, 2013	1.03	1.10	1.03	1.09
1536	NASDAQ	PRTS	Tue, Mar 26, 2013	1.14	1.20	1.01	1.02
1535	NASDAQ	PRTS	Mon, Mar 25, 2013	1.20	1.20	1.15	1.17
1534	NASDAQ	PRTS	Fri, Mar 22, 2013	1.21	1.24	1.18	1.20
1533	NASDAQ	PRTS	Thu, Mar 21, 2013	1.24	1.24	1.21	1.21
1532	NASDAQ	PRTS	Wed, Mar 20, 2013	1.25	1.25	1.22	1.24
1531	NASDAQ	PRTS	Tue, Mar 19, 2013	1.27	1.29	1.23	1.24
1530	NASDAQ	PRTS	Mon, Mar 18, 2013	1.28	1.30	1.26	1.26
1529	NASDAQ	PRTS	Fri, Mar 15, 2013	1.30	1.30	1.23	1.27
1528	NASDAQ	PRTS	Thu, Mar 14, 2013	1.37	1.29	1.28	1.29
1527	NASDAQ	PRTS	Wed, Mar 13, 2013	1.35	1.36	1.29	1.30
1526	NASDAQ	PRTS	Tue, Mar 12, 2013	1.33	1.38	1.33	1.34
1525	NASDAQ	PRTS	Mon, Mar 11, 2013	1.36	1.36	1.31	1.33
1524	NASDAQ	PRTS	Fri, Mar 8, 2013	1.35	1.44	1.34	1.37
1523	NASDAQ	PRTS	Thu, Mar 7, 2013	1.36	1.45	1.34	1.35
1522	NASDAQ	PRTS	Wed, Mar 6, 2013	1.37	1.39	1.36	1.37
1521	NASDAQ	PRTS	Tue, Mar 5, 2013	1.33	1.37	1.31	1.36
1520	NASDAQ	PRTS	Mon, Mar 4, 2013	1.39	1.39	1.30	1.31
1519	NASDAQ	PRTS	Fri, Mar 1, 2013	1.21	1.49	1.21	1.40
1518	NASDAQ	PRTS	Thu, Feb 28, 2013	1.43	1.46	1.30	1.31
1517	NASDAQ	PRTS	Wed, Feb 27, 2013	1.45	1.50	1.40	1.41
1516	NASDAQ	PRTS	Tue, Feb 26, 2013	1.44	1.52	1.44	1.46
1515	NASDAQ	PRTS	Mon, Feb 25, 2013	1.51	1.54	1.41	1.44
1514	NASDAQ	PRTS	Fri, Feb 22, 2013	1.59	1.59	1.30	1.51
1513	NASDAQ	PRTS	Thu, Feb 21, 2013	1.59	1.60	1.53	1.56
1512	NASDAQ	PRTS	Wed, Feb 20, 2013	1.70	1.70	1.57	1.58
1511	NASDAQ	PRTS	Tue, Feb 19, 2013	1.77	1.78	1.70	1.71
1510	NASDAQ	PRTS	Fri, Feb 15, 2013	1.79	1.82	1.78	1.78
1509	NASDAQ	PRTS	Thu, Feb 14, 2013	1.77	1.83	1.76	1.76
1508	NASDAQ	PRTS	Wed, Feb 13, 2013	1.82	1.82	1.77	1.77
1507	NASDAQ	PRTS	Tue, Feb 12, 2013	1.80	1.82	1.75	1.78
1506	NASDAQ	PRTS	Mon, Feb 11, 2013	1.82	1.87	1.78	1.83
1505	NASDAQ	PRTS	Fri, Feb 8, 2013	1.88	1.90	1.77	1.77
1504	NASDAQ	PRTS	Wed, Feb 6, 2013	1.83	1.83	1.78	1.80
1503	NASDAQ	PRTS	Fri, Feb 1, 2013	1.90	1.90	1.81	1.85
1502	NASDAQ	PRTS	Thu, Jan 31, 2013	1.90	1.90	1.83	1.89
1501	NASDAQ	PRTS	Wed, Jan 30, 2013	1.83	1.90	1.81	1.89
1500	NASDAQ	PRTS	Tue, Jan 29, 2013	1.85	1.85	1.82	1.84
1499	NASDAQ	PRTS	Mon, Jan 28, 2013	1.83	1.88	1.82	1.84
1498	NASDAQ	PRTS	Fri, Jan 25, 2013	1.90	1.90	1.81	1.83
1497	NASDAQ	PRTS	Thu, Jan 24, 2013	1.94	1.97	1.81	1.88
1496	NASDAQ	PRTS	Wed, Jan 23, 2013	2.07	2.10	1.88	1.91
1495	NASDAQ	PRTS	Tue, Jan 22, 2013	2.11	2.24	2.05	2.06
1494	NASDAQ	PRTS	Fri, Jan 18, 2013	1.99	2.12	1.93	2.03
1493	NASDAQ	PRTS	Thu, Jan 17, 2013	1.75	1.92	1.70	1.91
1492	NASDAQ	PRTS	Wed, Jan 16, 2013	1.76	1.76	1.71	1.73
1491	NASDAQ	PRTS	Tue, Jan 15, 2013	1.79	1.87	1.71	1.76
1490	NASDAQ	PRTS	Mon, Jan 14, 2013	1.84	1.89	1.76	1.80
1489	NASDAQ	PRTS	Fri, Jan 11, 2013	1.88	1.90	1.77	1.82
1488	NASDAQ	PRTS	Thu, Jan 10, 2013	1.92	1.92	1.80	1.87
1487	NASDAQ	PRTS	Wed, Jan 9, 2013	1.90	1.92	1.85	1.92
1486	NASDAQ	PRTS	Tue, Jan 8, 2013	1.89	1.92	1.89	1.90
1485	NASDAQ	PRTS	Mon, Jan 7, 2013	1.89	1.99	1.78	1.92
1484	NASDAQ	PRTS	Fri, Jan 4, 2013	1.92	1.93	1.83	1.91
1483	NASDAQ	PRTS	Thu, Jan 3, 2013	1.85	1.97	1.75	1.89
1482	NASDAQ	PRTS	Wed, Jan 2, 2013	1.89	1.97	1.87	1.89
1481	NASDAQ	PRTS	Mon, Dec 31, 2012	1.77	1.87	1.75	1.83
1480	NASDAQ	PRTS	Fri, Dec 28, 2012	1.84	1.94	1.84	1.85
1479	NASDAQ	PRTS	Thu, Dec 27, 2012	1.93	1.94	1.85	1.90
1478	NASDAQ	PRTS	Wed, Dec 26, 2012	1.95	1.97	1.90	1.93
1477	NASDAQ	PRTS	Mon, Dec 24, 2012	1.92	1.93	1.80	1.92
1476	NASDAQ	PRTS	Fri, Dec 21, 2012	1.96	1.99	1.85	1.91
1475	NASDAQ	PRTS	Thu, Dec 20, 2012	1.77	1.95	1.71	1.94
1474	NASDAQ	PRTS	Wed, Dec 19, 2012	1.91	1.91	1.76	1.80
1473	NASDAQ	PRTS	Tue, Dec 18, 2012	1.95	1.95	1.81	1.90
1472	NASDAQ	PRTS	Mon, Dec 17, 2012	1.88	1.97	1.87	1.94
1471	NASDAQ	PRTS	Fri, Dec 14, 2012	1.91	1.97	1.77	1.97
1470	NASDAQ	PRTS	Thu, Dec 13, 2012	1.95	2.00	1.91	1.93
1469	NASDAQ	PRTS	Wed, Dec 12, 2012	2.00	2.00	1.85	1.89
1468	NASDAQ	PRTS	Tue, Dec 11, 2012	1.99	2.00	1.90	2.00
1467	NASDAQ	PRTS	Mon, Dec 10, 2012	1.98	1.99	1.92	1.99
1466	NASDAQ	PRTS	Fri, Dec 7, 2012	1.98	1.99	1.97	1.98
1465	NASDAQ	PRTS	Thu, Dec 6, 2012	2.01	2.01	1.97	1.98
1464	NASDAQ	PRTS	Wed, Dec 5, 2012	2.02	2.02	1.95	1.98
1463	NASDAQ	PRTS	Tue, Dec 4, 2012	1.96	2.00	1.94	1.99
1462	NASDAQ	PRTS	Mon, Dec 3, 2012	1.95	2.00	1.94	1.95
1461	NASDAQ	PRTS	Fri, Nov 30, 2012	1.95	2.03	1.93	1.94
1460	NASDAQ	PRTS	Thu, Nov 29, 2012	1.90	2.06	1.85	1.93
1459	NASDAQ	PRTS	Wed, Nov 28, 2012	1.87	1.89	1.81	1.88
1458	NASDAQ	PRTS	Tue, Nov 27, 2012	1.81	1.86	1.81	1.86
1457	NASDAQ	PRTS	Mon, Nov 26, 2012	1.79	1.87	1.79	1.86
1456	NASDAQ	PRTS	Fri, Nov 23, 2012	1.80	1.80	1.78	1.78
1455	NASDAQ	PRTS	Wed, Nov 21, 2012	1.84	1.87	1.75	1.79
1454	NASDAQ	PRTS	Tue, Nov 20, 2012	1.99	1.99	1.83	1.85
1453	NASDAQ	PRTS	Mon, Nov 19, 2012	2.00	2.07	1.98	1.99
1452	NASDAQ	PRTS	Fri, Nov 16, 2012	1.98	2.03	1.95	1.95
1451	NASDAQ	PRTS	Thu, Nov 15, 2012	1.99	2.04	1.99	1.99
1450	NASDAQ	PRTS	Wed, Nov 14, 2012	2.02	2.13	1.97	1.97
1449	NASDAQ	PRTS	Tue, Nov 13, 2012	2.16	2.19	2.05	2.11
1448	NASDAQ	PRTS	Mon, Nov 12, 2012	2.30	2.30	2.15	2.16
1447	NASDAQ	PRTS	Fri, Nov 9, 2012	2.36	2.36	2.23	2.30
1446	NASDAQ	PRTS	Thu, Nov 8, 2012	2.41	2.46	2.31	2.38
1445	NASDAQ	PRTS	Wed, Nov 7, 2012	2.72	3.08	2.21	2.40
1444	NASDAQ	PRTS	Tue, Nov 6, 2012	2.87	2.91	2.80	2.91
1443	NASDAQ	PRTS	Mon, Nov 5, 2012	2.83	2.95	2.80	2.82
1442	NASDAQ	PRTS	Fri, Nov 2, 2012	2.96	2.99	2.80	2.84
1441	NASDAQ	PRTS	Thu, Nov 1, 2012	3.00	3.08	2.90	2.94
1440	NASDAQ	PRTS	Wed, Oct 31, 2012	3.05	3.07	2.96	2.99
1439	NASDAQ	PRTS	Fri, Oct 26, 2012	3.01	3.09	2.94	2.97
1438	NASDAQ	PRTS	Thu, Oct 25, 2012	3.00	3.07	2.98	3.00
1437	NASDAQ	PRTS	Wed, Oct 24, 2012	3.02	3.07	2.96	2.97
1436	NASDAQ	PRTS	Tue, Oct 23, 2012	3.04	3.10	2.99	3.01
1435	NASDAQ	PRTS	Mon, Oct 22, 2012	2.97	3.27	2.97	3.06
1434	NASDAQ	PRTS	Fri, Oct 19, 2012	3.07	3.19	3.01	3.03
1433	NASDAQ	PRTS	Thu, Oct 18, 2012	3.04	3.19	3.03	3.08
1432	NASDAQ	PRTS	Wed, Oct 17, 2012	3.07	3.08	3.03	3.03
1431	NASDAQ	PRTS	Tue, Oct 16, 2012	3.00	3.12	2.96	3.05
1430	NASDAQ	PRTS	Mon, Oct 15, 2012	2.95	3.10	2.86	3.00
1429	NASDAQ	PRTS	Fri, Oct 12, 2012	2.99	3.09	2.89	2.93
1428	NASDAQ	PRTS	Thu, Oct 11, 2012	2.93	3.01	2.93	3.00
1427	NASDAQ	PRTS	Wed, Oct 10, 2012	2.85	2.98	2.85	2.92
1426	NASDAQ	PRTS	Tue, Oct 9, 2012	2.97	3.05	2.89	2.89
1425	NASDAQ	PRTS	Mon, Oct 8, 2012	3.00	3.04	2.97	2.97
1424	NASDAQ	PRTS	Fri, Oct 5, 2012	3.08	3.13	3.01	3.02
1423	NASDAQ	PRTS	Thu, Oct 4, 2012	3.04	3.12	3.02	3.07
1422	NASDAQ	PRTS	Wed, Oct 3, 2012	3.23	3.31	3.02	3.02
1421	NASDAQ	PRTS	Tue, Oct 2, 2012	3.49	3.49	3.20	3.24
1420	NASDAQ	PRTS	Mon, Oct 1, 2012	3.47	3.61	3.31	3.48
1419	NASDAQ	PRTS	Fri, Sep 28, 2012	3.47	3.50	3.42	3.46
1418	NASDAQ	PRTS	Thu, Sep 27, 2012	3.41	3.53	3.41	3.49
1417	NASDAQ	PRTS	Wed, Sep 26, 2012	3.57	3.57	3.40	3.40
1416	NASDAQ	PRTS	Tue, Sep 25, 2012	3.68	3.75	3.52	3.55
1415	NASDAQ	PRTS	Mon, Sep 24, 2012	3.65	3.68	3.54	3.66
1414	NASDAQ	PRTS	Fri, Sep 21, 2012	3.53	3.65	3.47	3.65
1413	NASDAQ	PRTS	Thu, Sep 20, 2012	3.51	3.51	3.42	3.43
1412	NASDAQ	PRTS	Wed, Sep 19, 2012	3.55	3.61	3.45	3.45
1411	NASDAQ	PRTS	Tue, Sep 18, 2012	3.64	3.69	3.48	3.53
1410	NASDAQ	PRTS	Mon, Sep 17, 2012	3.53	3.71	3.47	3.66
1409	NASDAQ	PRTS	Fri, Sep 14, 2012	3.53	3.60	3.48	3.56
1408	NASDAQ	PRTS	Thu, Sep 13, 2012	3.26	3.54	3.26	3.51
1407	NASDAQ	PRTS	Wed, Sep 12, 2012	3.15	3.27	3.15	3.26
1406	NASDAQ	PRTS	Tue, Sep 11, 2012	3.15	3.24	3.13	3.19
1405	NASDAQ	PRTS	Mon, Sep 10, 2012	3.19	3.25	3.10	3.16
1404	NASDAQ	PRTS	Fri, Sep 7, 2012	3.16	3.18	3.10	3.17
1403	NASDAQ	PRTS	Thu, Sep 6, 2012	2.98	3.22	2.85	3.22
1402	NASDAQ	PRTS	Wed, Sep 5, 2012	2.89	3.00	2.89	2.98
1401	NASDAQ	PRTS	Tue, Sep 4, 2012	2.99	3.00	2.85	2.93
1400	NASDAQ	PRTS	Fri, Aug 31, 2012	3.19	3.19	2.93	2.95
1399	NASDAQ	PRTS	Thu, Aug 30, 2012	3.28	3.28	3.15	3.15
1398	NASDAQ	PRTS	Wed, Aug 29, 2012	3.38	3.38	3.29	3.32
1397	NASDAQ	PRTS	Tue, Aug 28, 2012	3.37	3.40	3.35	3.38
1396	NASDAQ	PRTS	Mon, Aug 27, 2012	3.50	3.50	3.34	3.37
1395	NASDAQ	PRTS	Fri, Aug 24, 2012	3.50	3.51	3.41	3.49
1394	NASDAQ	PRTS	Thu, Aug 23, 2012	3.56	3.56	3.50	3.52
1393	NASDAQ	PRTS	Wed, Aug 22, 2012	3.73	3.92	3.58	3.59
1392	NASDAQ	PRTS	Tue, Aug 21, 2012	3.72	3.78	3.67	3.68
1391	NASDAQ	PRTS	Mon, Aug 20, 2012	3.77	3.77	3.59	3.71
1390	NASDAQ	PRTS	Fri, Aug 17, 2012	3.74	3.79	3.60	3.79
1389	NASDAQ	PRTS	Thu, Aug 16, 2012	3.72	3.78	3.69	3.76
1388	NASDAQ	PRTS	Wed, Aug 15, 2012	3.73	3.76	3.69	3.73
1387	NASDAQ	PRTS	Tue, Aug 14, 2012	3.92	3.93	3.68	3.75
1386	NASDAQ	PRTS	Mon, Aug 13, 2012	3.87	3.93	3.87	3.89
1385	NASDAQ	PRTS	Fri, Aug 10, 2012	3.96	3.97	3.92	3.95
1384	NASDAQ	PRTS	Thu, Aug 9, 2012	3.93	3.95	3.85	3.95
1383	NASDAQ	PRTS	Wed, Aug 8, 2012	3.80	3.92	3.71	3.92
1382	NASDAQ	PRTS	Tue, Aug 7, 2012	4.49	4.49	4.20	4.31
1381	NASDAQ	PRTS	Mon, Aug 6, 2012	4.44	4.56	4.43	4.44
1380	NASDAQ	PRTS	Fri, Aug 3, 2012	4.34	4.49	4.29	4.45
1379	NASDAQ	PRTS	Thu, Aug 2, 2012	4.27	4.32	4.25	4.30
1378	NASDAQ	PRTS	Wed, Aug 1, 2012	4.25	4.39	4.25	4.33
1377	NASDAQ	PRTS	Tue, Jul 31, 2012	4.21	4.29	4.21	4.25
1376	NASDAQ	PRTS	Mon, Jul 30, 2012	4.19	4.24	4.19	4.23
1375	NASDAQ	PRTS	Fri, Jul 27, 2012	4.05	4.19	3.31	4.19
1374	NASDAQ	PRTS	Thu, Jul 26, 2012	4.00	4.05	3.96	4.04
1373	NASDAQ	PRTS	Wed, Jul 25, 2012	3.99	4.06	3.96	4.00
1372	NASDAQ	PRTS	Tue, Jul 24, 2012	4.11	4.11	4.05	4.05
1371	NASDAQ	PRTS	Mon, Jul 23, 2012	4.05	4.11	4.03	4.08
1370	NASDAQ	PRTS	Fri, Jul 20, 2012	4.20	4.22	4.12	4.12
1369	NASDAQ	PRTS	Thu, Jul 19, 2012	4.28	4.34	4.24	4.25
1368	NASDAQ	PRTS	Wed, Jul 18, 2012	4.38	4.38	4.25	4.27
1367	NASDAQ	PRTS	Tue, Jul 17, 2012	4.45	4.49	4.35	4.37
1366	NASDAQ	PRTS	Mon, Jul 16, 2012	4.55	4.55	4.43	4.43
1365	NASDAQ	PRTS	Fri, Jul 13, 2012	4.39	4.67	4.38	4.58
1364	NASDAQ	PRTS	Thu, Jul 12, 2012	4.26	4.40	4.18	4.39
1363	NASDAQ	PRTS	Wed, Jul 11, 2012	4.21	4.32	4.20	4.28
1362	NASDAQ	PRTS	Tue, Jul 10, 2012	4.45	4.50	4.17	4.19
1361	NASDAQ	PRTS	Mon, Jul 9, 2012	4.25	4.45	4.24	4.43
1360	NASDAQ	PRTS	Fri, Jul 6, 2012	4.26	4.35	4.26	4.27
1359	NASDAQ	PRTS	Thu, Jul 5, 2012	4.35	4.44	4.28	4.33
1358	NASDAQ	PRTS	Tue, Jul 3, 2012	4.19	4.45	4.16	4.38
1357	NASDAQ	PRTS	Mon, Jul 2, 2012	4.16	4.20	4.10	4.20
1356	NASDAQ	PRTS	Fri, Jun 29, 2012	4.20	4.20	4.05	4.18
1355	NASDAQ	PRTS	Thu, Jun 28, 2012	4.16	4.29	4.05	4.12
1354	NASDAQ	PRTS	Wed, Jun 27, 2012	4.27	4.29	4.19	4.21
1353	NASDAQ	PRTS	Tue, Jun 26, 2012	4.25	4.33	4.24	4.29
1352	NASDAQ	PRTS	Mon, Jun 25, 2012	4.20	4.30	4.20	4.26
1351	NASDAQ	PRTS	Fri, Jun 22, 2012	4.26	4.37	4.23	4.25
1350	NASDAQ	PRTS	Thu, Jun 21, 2012	4.26	4.32	4.20	4.25
1349	NASDAQ	PRTS	Wed, Jun 20, 2012	4.45	4.46	4.26	4.28
1348	NASDAQ	PRTS	Tue, Jun 19, 2012	4.40	4.46	4.32	4.44
1347	NASDAQ	PRTS	Mon, Jun 18, 2012	4.31	4.41	4.26	4.37
1346	NASDAQ	PRTS	Fri, Jun 15, 2012	4.41	4.43	4.34	4.34
1345	NASDAQ	PRTS	Thu, Jun 14, 2012	4.24	4.42	4.24	4.42
1344	NASDAQ	PRTS	Wed, Jun 13, 2012	4.27	4.29	4.23	4.25
1343	NASDAQ	PRTS	Tue, Jun 12, 2012	4.29	4.31	4.18	4.29
1342	NASDAQ	PRTS	Mon, Jun 11, 2012	4.41	4.41	4.24	4.25
1341	NASDAQ	PRTS	Fri, Jun 8, 2012	4.31	4.47	4.28	4.38
1340	NASDAQ	PRTS	Thu, Jun 7, 2012	4.22	4.35	4.19	4.34
1339	NASDAQ	PRTS	Wed, Jun 6, 2012	4.18	4.21	4.15	4.17
1338	NASDAQ	PRTS	Tue, Jun 5, 2012	4.10	4.32	4.10	4.14
1337	NASDAQ	PRTS	Mon, Jun 4, 2012	4.01	4.18	4.01	4.16
1336	NASDAQ	PRTS	Fri, Jun 1, 2012	4.00	4.06	3.96	4.00
1335	NASDAQ	PRTS	Thu, May 31, 2012	4.03	4.11	3.98	4.09
1334	NASDAQ	PRTS	Wed, May 30, 2012	3.98	4.07	3.91	4.01
1333	NASDAQ	PRTS	Tue, May 29, 2012	3.94	4.04	3.94	4.03
1332	NASDAQ	PRTS	Fri, May 25, 2012	4.06	4.10	4.00	4.03
1331	NASDAQ	PRTS	Thu, May 24, 2012	4.11	4.12	3.98	4.05
1330	NASDAQ	PRTS	Wed, May 23, 2012	3.79	4.13	3.77	4.12
1329	NASDAQ	PRTS	Tue, May 22, 2012	3.85	4.09	3.78	3.83
1328	NASDAQ	PRTS	Mon, May 21, 2012	3.80	3.89	3.73	3.86
1327	NASDAQ	PRTS	Fri, May 18, 2012	3.75	3.79	3.75	3.78
1326	NASDAQ	PRTS	Thu, May 17, 2012	3.75	3.79	3.68	3.75
1325	NASDAQ	PRTS	Wed, May 16, 2012	3.82	3.82	3.73	3.75
1324	NASDAQ	PRTS	Tue, May 15, 2012	3.75	3.78	3.74	3.76
1323	NASDAQ	PRTS	Mon, May 14, 2012	3.70	3.82	3.70	3.76
1322	NASDAQ	PRTS	Fri, May 11, 2012	3.75	3.79	3.70	3.71
1321	NASDAQ	PRTS	Thu, May 10, 2012	3.75	3.79	3.70	3.79
1320	NASDAQ	PRTS	Wed, May 9, 2012	3.73	3.80	3.40	3.77
1319	NASDAQ	PRTS	Tue, May 8, 2012	3.78	3.83	3.71	3.79
1318	NASDAQ	PRTS	Mon, May 7, 2012	3.69	3.86	3.28	3.82
1317	NASDAQ	PRTS	Fri, May 4, 2012	3.60	3.81	3.55	3.71
1316	NASDAQ	PRTS	Thu, May 3, 2012	3.69	3.69	3.60	3.63
1315	NASDAQ	PRTS	Wed, May 2, 2012	3.56	3.69	3.50	3.68
1314	NASDAQ	PRTS	Tue, May 1, 2012	3.62	3.67	3.58	3.62
1313	NASDAQ	PRTS	Mon, Apr 30, 2012	3.38	3.70	3.38	3.62
1312	NASDAQ	PRTS	Fri, Apr 27, 2012	3.20	3.37	3.20	3.37
1311	NASDAQ	PRTS	Thu, Apr 26, 2012	3.01	3.21	3.00	3.17
1310	NASDAQ	PRTS	Wed, Apr 25, 2012	2.96	3.04	2.92	3.02
1309	NASDAQ	PRTS	Tue, Apr 24, 2012	2.99	3.05	2.98	3.01
1308	NASDAQ	PRTS	Mon, Apr 23, 2012	2.99	3.02	2.94	3.00
1307	NASDAQ	PRTS	Fri, Apr 20, 2012	3.06	3.12	2.97	3.06
1306	NASDAQ	PRTS	Thu, Apr 19, 2012	2.99	3.03	2.99	3.00
1305	NASDAQ	PRTS	Wed, Apr 18, 2012	2.94	2.99	2.92	2.97
1304	NASDAQ	PRTS	Tue, Apr 17, 2012	3.01	3.01	2.92	2.96
1303	NASDAQ	PRTS	Mon, Apr 16, 2012	2.92	3.11	2.88	2.98
1302	NASDAQ	PRTS	Fri, Apr 13, 2012	3.06	3.06	2.89	2.89
1301	NASDAQ	PRTS	Thu, Apr 12, 2012	3.03	3.17	3.03	3.08
1300	NASDAQ	PRTS	Wed, Apr 11, 2012	2.87	3.09	2.82	3.04
1299	NASDAQ	PRTS	Tue, Apr 10, 2012	3.03	3.05	2.84	2.89
1298	NASDAQ	PRTS	Mon, Apr 9, 2012	3.01	3.06	2.86	3.03
1297	NASDAQ	PRTS	Thu, Apr 5, 2012	3.42	3.42	3.07	3.07
1296	NASDAQ	PRTS	Wed, Apr 4, 2012	3.39	3.39	3.21	3.22
1295	NASDAQ	PRTS	Tue, Apr 3, 2012	3.51	3.55	3.40	3.43
1294	NASDAQ	PRTS	Mon, Apr 2, 2012	3.60	3.60	3.50	3.52
1293	NASDAQ	PRTS	Fri, Mar 30, 2012	3.73	3.73	3.61	3.61
1292	NASDAQ	PRTS	Thu, Mar 29, 2012	3.60	3.70	3.60	3.67
1291	NASDAQ	PRTS	Wed, Mar 28, 2012	3.70	3.70	3.66	3.67
1290	NASDAQ	PRTS	Tue, Mar 27, 2012	3.71	3.73	3.66	3.68
1289	NASDAQ	PRTS	Mon, Mar 26, 2012	3.60	3.80	3.55	3.71
1288	NASDAQ	PRTS	Fri, Mar 23, 2012	3.54	3.57	3.49	3.57
1287	NASDAQ	PRTS	Thu, Mar 22, 2012	3.60	3.63	3.51	3.52
1286	NASDAQ	PRTS	Wed, Mar 21, 2012	3.65	3.67	3.61	3.63
1285	NASDAQ	PRTS	Tue, Mar 20, 2012	3.57	3.77	3.54	3.65
1284	NASDAQ	PRTS	Mon, Mar 19, 2012	3.59	3.61	3.54	3.60
1283	NASDAQ	PRTS	Fri, Mar 16, 2012	3.65	3.66	3.59	3.59
1282	NASDAQ	PRTS	Thu, Mar 15, 2012	3.66	3.70	3.62	3.66
1281	NASDAQ	PRTS	Wed, Mar 14, 2012	3.68	3.68	3.60	3.64
1280	NASDAQ	PRTS	Tue, Mar 13, 2012	3.64	3.70	3.58	3.69
1279	NASDAQ	PRTS	Mon, Mar 12, 2012	3.63	3.63	3.58	3.60
1278	NASDAQ	PRTS	Fri, Mar 9, 2012	3.71	3.77	3.60	3.63
1277	NASDAQ	PRTS	Thu, Mar 8, 2012	3.75	3.88	3.61	3.72
1276	NASDAQ	PRTS	Wed, Mar 7, 2012	3.68	3.74	3.50	3.73
1275	NASDAQ	PRTS	Tue, Mar 6, 2012	3.85	3.88	3.62	3.67
1274	NASDAQ	PRTS	Mon, Mar 5, 2012	4.00	4.07	3.87	3.91
1273	NASDAQ	PRTS	Fri, Mar 2, 2012	4.17	4.36	3.95	4.00
1272	NASDAQ	PRTS	Thu, Mar 1, 2012	4.89	5.01	4.89	4.95
1271	NASDAQ	PRTS	Wed, Feb 29, 2012	4.96	4.96	4.83	4.85
1270	NASDAQ	PRTS	Tue, Feb 28, 2012	4.81	4.98	4.81	4.85
1269	NASDAQ	PRTS	Mon, Feb 27, 2012	4.87	4.95	4.80	4.81
1268	NASDAQ	PRTS	Fri, Feb 24, 2012	4.95	5.07	4.80	4.92
1267	NASDAQ	PRTS	Thu, Feb 23, 2012	4.82	4.94	4.62	4.93
1266	NASDAQ	PRTS	Wed, Feb 22, 2012	4.81	4.87	4.71	4.82
1265	NASDAQ	PRTS	Tue, Feb 21, 2012	4.38	4.80	4.35	4.76
1264	NASDAQ	PRTS	Fri, Feb 17, 2012	4.40	4.44	4.36	4.37
1263	NASDAQ	PRTS	Thu, Feb 16, 2012	4.39	4.44	4.28	4.40
1262	NASDAQ	PRTS	Wed, Feb 15, 2012	4.42	4.51	4.35	4.40
1261	NASDAQ	PRTS	Tue, Feb 14, 2012	4.50	4.50	4.39	4.40
1260	NASDAQ	PRTS	Mon, Feb 13, 2012	4.43	4.60	4.43	4.51
1259	NASDAQ	PRTS	Fri, Feb 10, 2012	4.63	4.67	4.32	4.37
1258	NASDAQ	PRTS	Thu, Feb 9, 2012	4.87	4.88	4.68	4.68
1257	NASDAQ	PRTS	Wed, Feb 8, 2012	4.85	4.94	4.80	4.86
1256	NASDAQ	PRTS	Tue, Feb 7, 2012	4.93	4.96	4.82	4.83
1255	NASDAQ	PRTS	Mon, Feb 6, 2012	5.03	5.03	4.94	4.98
1254	NASDAQ	PRTS	Fri, Feb 3, 2012	5.17	5.17	5.00	5.05
1253	NASDAQ	PRTS	Thu, Feb 2, 2012	5.04	5.09	4.97	5.07
1252	NASDAQ	PRTS	Wed, Feb 1, 2012	5.03	5.11	4.86	5.11
1251	NASDAQ	PRTS	Tue, Jan 31, 2012	5.10	5.10	4.95	4.98
1250	NASDAQ	PRTS	Mon, Jan 30, 2012	4.99	5.11	4.95	5.05
1249	NASDAQ	PRTS	Fri, Jan 27, 2012	5.10	5.19	4.99	5.01
1248	NASDAQ	PRTS	Thu, Jan 26, 2012	5.30	5.30	5.02	5.13
1247	NASDAQ	PRTS	Wed, Jan 25, 2012	5.17	5.40	5.13	5.27
1246	NASDAQ	PRTS	Tue, Jan 24, 2012	5.04	5.18	5.00	5.17
1245	NASDAQ	PRTS	Mon, Jan 23, 2012	5.04	5.16	4.98	5.08
1244	NASDAQ	PRTS	Fri, Jan 20, 2012	4.99	5.09	4.96	5.03
1243	NASDAQ	PRTS	Thu, Jan 19, 2012	4.80	5.03	4.80	4.99
1242	NASDAQ	PRTS	Wed, Jan 18, 2012	4.71	4.89	4.64	4.88
1241	NASDAQ	PRTS	Tue, Jan 17, 2012	4.66	4.76	4.66	4.73
1240	NASDAQ	PRTS	Fri, Jan 13, 2012	4.68	4.73	4.55	4.69
1239	NASDAQ	PRTS	Thu, Jan 12, 2012	4.73	4.78	4.70	4.75
1238	NASDAQ	PRTS	Wed, Jan 11, 2012	4.72	4.81	4.70	4.71
1237	NASDAQ	PRTS	Tue, Jan 10, 2012	4.77	4.78	4.62	4.76
1236	NASDAQ	PRTS	Mon, Jan 9, 2012	4.79	4.82	4.67	4.69
1235	NASDAQ	PRTS	Fri, Jan 6, 2012	4.50	4.77	4.50	4.77
1234	NASDAQ	PRTS	Thu, Jan 5, 2012	4.46	4.57	4.35	4.52
1233	NASDAQ	PRTS	Wed, Jan 4, 2012	4.57	4.58	4.48	4.50
1232	NASDAQ	PRTS	Tue, Jan 3, 2012	4.48	4.63	4.48	4.62
1231	NASDAQ	PRTS	Fri, Dec 30, 2011	4.37	4.50	4.25	4.37
1230	NASDAQ	PRTS	Thu, Dec 29, 2011	4.44	4.55	4.36	4.39
1229	NASDAQ	PRTS	Wed, Dec 28, 2011	4.70	4.70	4.45	4.46
1228	NASDAQ	PRTS	Tue, Dec 27, 2011	4.76	4.76	4.67	4.71
1227	NASDAQ	PRTS	Fri, Dec 23, 2011	4.82	4.82	4.65	4.80
1226	NASDAQ	PRTS	Thu, Dec 22, 2011	4.74	4.88	4.74	4.80
1225	NASDAQ	PRTS	Wed, Dec 21, 2011	4.88	4.90	4.62	4.71
1224	NASDAQ	PRTS	Tue, Dec 20, 2011	4.76	4.93	4.76	4.92
1223	NASDAQ	PRTS	Mon, Dec 19, 2011	4.96	5.04	4.61	4.65
1222	NASDAQ	PRTS	Fri, Dec 16, 2011	5.05	5.09	4.84	4.89
1221	NASDAQ	PRTS	Thu, Dec 15, 2011	4.90	5.01	4.85	5.00
1220	NASDAQ	PRTS	Wed, Dec 14, 2011	4.81	4.86	4.61	4.82
1219	NASDAQ	PRTS	Tue, Dec 13, 2011	4.93	4.95	4.80	4.87
1218	NASDAQ	PRTS	Mon, Dec 12, 2011	4.87	4.95	4.76	4.88
1217	NASDAQ	PRTS	Fri, Dec 9, 2011	4.46	4.99	4.35	4.95
1216	NASDAQ	PRTS	Thu, Dec 8, 2011	4.57	4.66	4.42	4.44
1215	NASDAQ	PRTS	Wed, Dec 7, 2011	4.67	4.70	4.60	4.64
1214	NASDAQ	PRTS	Tue, Dec 6, 2011	4.73	4.76	4.65	4.71
1213	NASDAQ	PRTS	Mon, Dec 5, 2011	4.63	4.81	4.55	4.74
1212	NASDAQ	PRTS	Fri, Dec 2, 2011	4.24	4.74	4.24	4.54
1211	NASDAQ	PRTS	Thu, Dec 1, 2011	4.06	4.23	3.98	4.19
1210	NASDAQ	PRTS	Wed, Nov 30, 2011	4.07	4.11	3.94	4.11
1209	NASDAQ	PRTS	Tue, Nov 29, 2011	4.04	4.04	3.89	3.95
1208	NASDAQ	PRTS	Mon, Nov 28, 2011	3.97	4.10	3.90	4.01
1207	NASDAQ	PRTS	Fri, Nov 25, 2011	3.87	3.93	3.81	3.81
1206	NASDAQ	PRTS	Wed, Nov 23, 2011	4.05	4.22	3.88	3.88
1205	NASDAQ	PRTS	Tue, Nov 22, 2011	4.13	4.20	3.94	4.07
1204	NASDAQ	PRTS	Mon, Nov 21, 2011	3.96	4.21	3.82	4.11
1203	NASDAQ	PRTS	Fri, Nov 18, 2011	3.95	4.05	3.89	4.04
1202	NASDAQ	PRTS	Thu, Nov 17, 2011	3.87	4.01	3.86	3.94
1201	NASDAQ	PRTS	Wed, Nov 16, 2011	4.01	4.02	3.65	3.87
1200	NASDAQ	PRTS	Tue, Nov 15, 2011	3.82	4.05	3.82	4.05
1199	NASDAQ	PRTS	Mon, Nov 14, 2011	4.01	4.01	3.74	3.88
1198	NASDAQ	PRTS	Fri, Nov 11, 2011	3.68	4.05	3.63	4.05
1197	NASDAQ	PRTS	Thu, Nov 10, 2011	4.05	4.05	3.53	3.69
1196	NASDAQ	PRTS	Wed, Nov 9, 2011	4.38	4.85	3.66	3.96
1195	NASDAQ	PRTS	Tue, Nov 8, 2011	5.10	5.17	4.98	5.10
1194	NASDAQ	PRTS	Mon, Nov 7, 2011	5.13	5.13	4.90	5.04
1193	NASDAQ	PRTS	Fri, Nov 4, 2011	5.21	5.21	5.05	5.15
1192	NASDAQ	PRTS	Thu, Nov 3, 2011	5.44	5.44	5.00	5.28
1191	NASDAQ	PRTS	Wed, Nov 2, 2011	5.15	5.40	5.15	5.37
1190	NASDAQ	PRTS	Tue, Nov 1, 2011	5.43	5.55	5.06	5.12
1189	NASDAQ	PRTS	Mon, Oct 31, 2011	5.85	5.85	5.58	5.60
1188	NASDAQ	PRTS	Fri, Oct 28, 2011	5.95	6.09	5.62	5.97
1187	NASDAQ	PRTS	Thu, Oct 27, 2011	5.95	6.04	5.87	6.00
1186	NASDAQ	PRTS	Wed, Oct 26, 2011	6.05	6.05	5.62	5.83
1185	NASDAQ	PRTS	Tue, Oct 25, 2011	5.95	6.07	5.85	5.95
1184	NASDAQ	PRTS	Mon, Oct 24, 2011	5.91	6.00	5.80	6.00
1183	NASDAQ	PRTS	Fri, Oct 21, 2011	5.93	5.93	5.80	5.86
1182	NASDAQ	PRTS	Thu, Oct 20, 2011	5.99	6.15	5.83	5.83
1181	NASDAQ	PRTS	Wed, Oct 19, 2011	5.52	6.40	5.42	5.85
1180	NASDAQ	PRTS	Tue, Oct 18, 2011	5.38	5.58	5.23	5.56
1179	NASDAQ	PRTS	Mon, Oct 17, 2011	5.71	5.80	5.35	5.38
1178	NASDAQ	PRTS	Fri, Oct 14, 2011	5.64	5.87	5.54	5.78
1177	NASDAQ	PRTS	Thu, Oct 13, 2011	5.67	5.67	5.41	5.58
1176	NASDAQ	PRTS	Wed, Oct 12, 2011	5.37	5.73	5.37	5.70
1175	NASDAQ	PRTS	Tue, Oct 11, 2011	5.33	5.42	5.28	5.42
1174	NASDAQ	PRTS	Mon, Oct 10, 2011	5.39	5.40	5.14	5.40
1173	NASDAQ	PRTS	Fri, Oct 7, 2011	5.34	5.44	5.17	5.28
1172	NASDAQ	PRTS	Thu, Oct 6, 2011	5.16	5.36	5.15	5.34
1171	NASDAQ	PRTS	Wed, Oct 5, 2011	5.15	5.33	4.96	5.16
1170	NASDAQ	PRTS	Tue, Oct 4, 2011	4.62	5.22	4.53	5.15
1169	NASDAQ	PRTS	Mon, Oct 3, 2011	5.00	5.00	4.49	4.67
1168	NASDAQ	PRTS	Fri, Sep 30, 2011	4.93	5.31	4.93	5.07
1167	NASDAQ	PRTS	Thu, Sep 29, 2011	4.85	5.03	4.76	5.03
1166	NASDAQ	PRTS	Wed, Sep 28, 2011	4.71	4.90	4.55	4.73
1165	NASDAQ	PRTS	Tue, Sep 27, 2011	4.40	4.76	4.35	4.72
1164	NASDAQ	PRTS	Mon, Sep 26, 2011	4.32	4.37	4.24	4.35
1163	NASDAQ	PRTS	Fri, Sep 23, 2011	4.31	4.32	4.17	4.32
1162	NASDAQ	PRTS	Thu, Sep 22, 2011	4.32	4.43	4.23	4.31
1161	NASDAQ	PRTS	Wed, Sep 21, 2011	4.53	4.70	4.44	4.47
1160	NASDAQ	PRTS	Tue, Sep 20, 2011	4.84	4.84	4.52	4.53
1159	NASDAQ	PRTS	Mon, Sep 19, 2011	4.67	4.82	4.65	4.73
1158	NASDAQ	PRTS	Fri, Sep 16, 2011	4.87	4.90	4.72	4.78
1157	NASDAQ	PRTS	Thu, Sep 15, 2011	4.94	4.94	4.61	4.84
1156	NASDAQ	PRTS	Wed, Sep 14, 2011	5.24	5.24	4.82	4.94
1155	NASDAQ	PRTS	Tue, Sep 13, 2011	5.32	5.37	5.05	5.18
1154	NASDAQ	PRTS	Mon, Sep 12, 2011	5.46	5.46	5.26	5.29
1153	NASDAQ	PRTS	Fri, Sep 9, 2011	5.74	5.82	5.51	5.51
1152	NASDAQ	PRTS	Thu, Sep 8, 2011	5.87	6.10	5.75	5.81
1151	NASDAQ	PRTS	Wed, Sep 7, 2011	5.70	6.00	5.70	5.90
1150	NASDAQ	PRTS	Tue, Sep 6, 2011	5.55	5.75	5.50	5.62
1149	NASDAQ	PRTS	Fri, Sep 2, 2011	5.78	5.94	5.69	5.71
1148	NASDAQ	PRTS	Thu, Sep 1, 2011	6.45	6.45	5.85	5.91
1147	NASDAQ	PRTS	Wed, Aug 31, 2011	6.37	6.62	6.17	6.32
1146	NASDAQ	PRTS	Tue, Aug 30, 2011	6.34	6.54	6.21	6.33
1145	NASDAQ	PRTS	Mon, Aug 29, 2011	6.13	6.57	6.13	6.40
1144	NASDAQ	PRTS	Fri, Aug 26, 2011	5.93	6.56	5.90	6.06
1143	NASDAQ	PRTS	Thu, Aug 25, 2011	6.20	6.28	5.95	5.97
1142	NASDAQ	PRTS	Wed, Aug 24, 2011	6.04	6.37	6.04	6.15
1141	NASDAQ	PRTS	Tue, Aug 23, 2011	5.83	6.11	5.69	6.07
1140	NASDAQ	PRTS	Mon, Aug 22, 2011	5.93	5.95	5.56	5.79
1139	NASDAQ	PRTS	Fri, Aug 19, 2011	5.93	6.10	5.67	5.75
1138	NASDAQ	PRTS	Thu, Aug 18, 2011	6.14	6.19	5.91	6.00
1137	NASDAQ	PRTS	Wed, Aug 17, 2011	6.47	6.79	6.23	6.32
1136	NASDAQ	PRTS	Tue, Aug 16, 2011	6.40	6.52	6.24	6.44
1135	NASDAQ	PRTS	Mon, Aug 15, 2011	6.14	6.54	5.91	6.44
1134	NASDAQ	PRTS	Fri, Aug 12, 2011	6.12	6.20	5.89	6.07
1133	NASDAQ	PRTS	Thu, Aug 11, 2011	6.07	6.25	6.01	6.08
1132	NASDAQ	PRTS	Wed, Aug 10, 2011	5.78	6.82	5.78	6.03
1131	NASDAQ	PRTS	Tue, Aug 9, 2011	6.89	7.04	6.58	7.00
1130	NASDAQ	PRTS	Mon, Aug 8, 2011	6.90	7.22	6.90	6.95
1129	NASDAQ	PRTS	Fri, Aug 5, 2011	7.02	7.49	6.60	7.06
1128	NASDAQ	PRTS	Thu, Aug 4, 2011	7.10	7.18	6.95	6.96
1127	NASDAQ	PRTS	Wed, Aug 3, 2011	7.40	7.46	7.11	7.22
1126	NASDAQ	PRTS	Tue, Aug 2, 2011	7.36	7.50	7.33	7.42
1125	NASDAQ	PRTS	Mon, Aug 1, 2011	7.50	7.50	7.30	7.42
1124	NASDAQ	PRTS	Fri, Jul 29, 2011	7.41	7.50	7.28	7.49
1123	NASDAQ	PRTS	Thu, Jul 28, 2011	7.15	7.50	7.15	7.50
1122	NASDAQ	PRTS	Wed, Jul 27, 2011	7.13	7.26	7.06	7.14
1121	NASDAQ	PRTS	Tue, Jul 26, 2011	7.33	7.33	7.16	7.19
1120	NASDAQ	PRTS	Mon, Jul 25, 2011	7.35	7.44	7.21	7.30
1119	NASDAQ	PRTS	Fri, Jul 22, 2011	7.63	7.63	7.43	7.44
1118	NASDAQ	PRTS	Thu, Jul 21, 2011	7.62	7.68	7.60	7.64
1117	NASDAQ	PRTS	Wed, Jul 20, 2011	7.59	7.64	7.50	7.62
1116	NASDAQ	PRTS	Tue, Jul 19, 2011	7.52	7.62	7.52	7.57
1115	NASDAQ	PRTS	Mon, Jul 18, 2011	7.75	7.76	7.33	7.43
1114	NASDAQ	PRTS	Fri, Jul 15, 2011	7.79	7.88	7.72	7.78
1113	NASDAQ	PRTS	Thu, Jul 14, 2011	7.77	7.90	7.63	7.77
1112	NASDAQ	PRTS	Wed, Jul 13, 2011	7.88	7.99	7.76	7.85
1111	NASDAQ	PRTS	Tue, Jul 12, 2011	7.74	8.00	7.74	7.83
1110	NASDAQ	PRTS	Mon, Jul 11, 2011	7.72	7.79	7.69	7.76
1109	NASDAQ	PRTS	Fri, Jul 8, 2011	7.59	7.87	7.59	7.82
1108	NASDAQ	PRTS	Thu, Jul 7, 2011	7.67	7.77	7.57	7.70
1107	NASDAQ	PRTS	Wed, Jul 6, 2011	7.54	7.71	7.28	7.60
1106	NASDAQ	PRTS	Tue, Jul 5, 2011	7.61	7.67	7.55	7.58
1105	NASDAQ	PRTS	Fri, Jul 1, 2011	7.69	7.69	7.51	7.65
1104	NASDAQ	PRTS	Thu, Jun 30, 2011	7.51	7.71	7.48	7.66
1103	NASDAQ	PRTS	Wed, Jun 29, 2011	7.71	7.71	7.45	7.45
1102	NASDAQ	PRTS	Tue, Jun 28, 2011	7.64	7.69	7.49	7.69
1101	NASDAQ	PRTS	Mon, Jun 27, 2011	7.37	7.75	7.35	7.63
1100	NASDAQ	PRTS	Fri, Jun 24, 2011	7.18	7.42	7.18	7.40
1099	NASDAQ	PRTS	Thu, Jun 23, 2011	6.97	7.20	6.93	7.16
1098	NASDAQ	PRTS	Wed, Jun 22, 2011	7.28	7.28	7.08	7.08
1097	NASDAQ	PRTS	Tue, Jun 21, 2011	7.28	7.46	7.28	7.30
1096	NASDAQ	PRTS	Mon, Jun 20, 2011	7.14	7.26	7.14	7.19
1095	NASDAQ	PRTS	Fri, Jun 17, 2011	7.32	7.34	7.13	7.16
1094	NASDAQ	PRTS	Thu, Jun 16, 2011	7.07	7.34	7.07	7.28
1093	NASDAQ	PRTS	Wed, Jun 15, 2011	7.18	7.26	7.03	7.07
1092	NASDAQ	PRTS	Tue, Jun 14, 2011	7.15	7.29	7.13	7.29
1091	NASDAQ	PRTS	Mon, Jun 13, 2011	6.99	7.31	6.97	7.05
1090	NASDAQ	PRTS	Fri, Jun 10, 2011	7.01	7.10	6.89	6.92
1089	NASDAQ	PRTS	Thu, Jun 9, 2011	7.15	7.18	7.03	7.04
1088	NASDAQ	PRTS	Wed, Jun 8, 2011	7.11	7.25	7.11	7.12
1087	NASDAQ	PRTS	Tue, Jun 7, 2011	7.13	7.25	7.09	7.13
1086	NASDAQ	PRTS	Mon, Jun 6, 2011	7.11	7.19	7.02	7.05
1085	NASDAQ	PRTS	Fri, Jun 3, 2011	7.26	7.30	7.11	7.14
1084	NASDAQ	PRTS	Thu, Jun 2, 2011	7.50	7.61	7.33	7.43
1083	NASDAQ	PRTS	Wed, Jun 1, 2011	7.54	7.62	7.44	7.50
1082	NASDAQ	PRTS	Tue, May 31, 2011	7.31	7.55	7.31	7.49
1081	NASDAQ	PRTS	Fri, May 27, 2011	7.16	7.24	7.16	7.18
1080	NASDAQ	PRTS	Thu, May 26, 2011	7.07	7.13	7.03	7.13
1079	NASDAQ	PRTS	Wed, May 25, 2011	6.86	7.10	6.86	7.08
1078	NASDAQ	PRTS	Tue, May 24, 2011	7.01	7.08	6.86	6.90
1077	NASDAQ	PRTS	Mon, May 23, 2011	7.10	7.17	6.93	6.99
1076	NASDAQ	PRTS	Fri, May 20, 2011	7.27	7.30	7.08	7.25
1075	NASDAQ	PRTS	Thu, May 19, 2011	7.34	7.44	7.26	7.32
1074	NASDAQ	PRTS	Wed, May 18, 2011	7.09	7.38	7.07	7.28
1073	NASDAQ	PRTS	Tue, May 17, 2011	7.02	7.28	7.02	7.09
1072	NASDAQ	PRTS	Mon, May 16, 2011	7.10	7.14	7.03	7.08
1071	NASDAQ	PRTS	Fri, May 13, 2011	7.00	7.15	7.00	7.14
1070	NASDAQ	PRTS	Thu, May 12, 2011	6.84	7.04	6.84	7.01
1069	NASDAQ	PRTS	Wed, May 11, 2011	7.14	7.16	6.85	6.87
1068	NASDAQ	PRTS	Tue, May 10, 2011	7.21	7.26	7.05	7.20
1067	NASDAQ	PRTS	Mon, May 9, 2011	7.09	7.16	6.92	7.15
1066	NASDAQ	PRTS	Fri, May 6, 2011	7.13	7.39	7.01	7.07
1065	NASDAQ	PRTS	Thu, May 5, 2011	6.61	7.30	6.60	6.97
1064	NASDAQ	PRTS	Wed, May 4, 2011	7.41	7.45	6.62	6.62
1063	NASDAQ	PRTS	Tue, May 3, 2011	7.90	8.00	7.40	7.41
1062	NASDAQ	PRTS	Mon, May 2, 2011	7.80	8.25	7.80	8.15
1061	NASDAQ	PRTS	Fri, Apr 29, 2011	7.84	7.84	7.73	7.76
1060	NASDAQ	PRTS	Thu, Apr 28, 2011	7.60	7.82	7.60	7.80
1059	NASDAQ	PRTS	Wed, Apr 27, 2011	7.71	7.71	7.50	7.60
1058	NASDAQ	PRTS	Tue, Apr 26, 2011	7.82	7.94	7.58	7.74
1057	NASDAQ	PRTS	Mon, Apr 25, 2011	7.42	7.83	7.42	7.78
1056	NASDAQ	PRTS	Thu, Apr 21, 2011	7.67	7.67	7.41	7.46
1055	NASDAQ	PRTS	Wed, Apr 20, 2011	7.61	7.74	7.53	7.60
1054	NASDAQ	PRTS	Tue, Apr 19, 2011	7.57	7.57	7.40	7.45
1053	NASDAQ	PRTS	Mon, Apr 18, 2011	7.55	7.67	7.47	7.52
1052	NASDAQ	PRTS	Fri, Apr 15, 2011	7.58	7.68	7.58	7.67
1051	NASDAQ	PRTS	Thu, Apr 14, 2011	7.60	7.65	7.55	7.60
1050	NASDAQ	PRTS	Wed, Apr 13, 2011	7.81	8.11	7.62	7.66
1049	NASDAQ	PRTS	Tue, Apr 12, 2011	7.97	7.98	7.78	7.78
1048	NASDAQ	PRTS	Mon, Apr 11, 2011	8.12	8.12	7.94	7.99
1047	NASDAQ	PRTS	Fri, Apr 8, 2011	8.33	8.33	8.07	8.11
1046	NASDAQ	PRTS	Thu, Apr 7, 2011	8.30	8.31	8.20	8.27
1045	NASDAQ	PRTS	Wed, Apr 6, 2011	8.30	8.50	8.19	8.29
1044	NASDAQ	PRTS	Tue, Apr 5, 2011	8.55	8.55	8.21	8.39
1043	NASDAQ	PRTS	Mon, Apr 4, 2011	8.54	8.58	8.45	8.55
1042	NASDAQ	PRTS	Fri, Apr 1, 2011	8.74	8.74	8.40	8.48
1041	NASDAQ	PRTS	Thu, Mar 31, 2011	8.41	8.75	8.35	8.70
1040	NASDAQ	PRTS	Wed, Mar 30, 2011	8.26	8.43	8.09	8.42
1039	NASDAQ	PRTS	Tue, Mar 29, 2011	8.25	8.29	8.07	8.25
1038	NASDAQ	PRTS	Mon, Mar 28, 2011	8.00	8.30	7.96	8.30
1037	NASDAQ	PRTS	Fri, Mar 25, 2011	7.86	8.07	7.86	8.00
1036	NASDAQ	PRTS	Thu, Mar 24, 2011	7.78	7.89	7.75	7.83
1035	NASDAQ	PRTS	Wed, Mar 23, 2011	7.68	7.80	7.61	7.75
1034	NASDAQ	PRTS	Tue, Mar 22, 2011	7.80	7.83	7.59	7.73
1033	NASDAQ	PRTS	Mon, Mar 21, 2011	7.60	7.81	7.50	7.81
1032	NASDAQ	PRTS	Fri, Mar 18, 2011	7.16	7.60	7.05	7.47
1031	NASDAQ	PRTS	Thu, Mar 17, 2011	6.89	7.07	6.77	7.07
1030	NASDAQ	PRTS	Wed, Mar 16, 2011	6.75	6.83	6.65	6.75
1029	NASDAQ	PRTS	Tue, Mar 15, 2011	6.57	6.83	6.35	6.76
1028	NASDAQ	PRTS	Mon, Mar 14, 2011	6.85	6.94	6.76	6.82
1027	NASDAQ	PRTS	Fri, Mar 11, 2011	7.01	7.10	6.93	6.96
1026	NASDAQ	PRTS	Thu, Mar 10, 2011	7.24	7.24	6.97	7.09
1025	NASDAQ	PRTS	Wed, Mar 9, 2011	7.40	7.40	7.31	7.36
1024	NASDAQ	PRTS	Tue, Mar 8, 2011	7.48	7.52	7.31	7.40
1023	NASDAQ	PRTS	Mon, Mar 7, 2011	7.61	7.62	7.31	7.46
1022	NASDAQ	PRTS	Fri, Mar 4, 2011	7.61	7.66	7.45	7.60
1021	NASDAQ	PRTS	Thu, Mar 3, 2011	7.79	7.79	7.57	7.65
1020	NASDAQ	PRTS	Wed, Mar 2, 2011	7.70	7.80	7.59	7.71
1019	NASDAQ	PRTS	Tue, Mar 1, 2011	8.10	8.10	7.37	7.70
1018	NASDAQ	PRTS	Mon, Feb 28, 2011	8.46	8.46	8.00	8.13
1017	NASDAQ	PRTS	Fri, Feb 25, 2011	8.00	8.42	7.90	8.35
1016	NASDAQ	PRTS	Thu, Feb 24, 2011	8.00	8.10	7.80	7.90
1015	NASDAQ	PRTS	Wed, Feb 23, 2011	8.09	8.17	7.81	7.99
1014	NASDAQ	PRTS	Tue, Feb 22, 2011	8.40	8.40	8.00	8.06
1013	NASDAQ	PRTS	Fri, Feb 18, 2011	8.50	8.63	8.37	8.52
1012	NASDAQ	PRTS	Thu, Feb 17, 2011	8.42	8.51	8.36	8.45
1011	NASDAQ	PRTS	Wed, Feb 16, 2011	8.43	8.48	8.37	8.46
1010	NASDAQ	PRTS	Tue, Feb 15, 2011	8.52	8.53	8.34	8.39
1009	NASDAQ	PRTS	Mon, Feb 14, 2011	8.63	8.72	8.52	8.56
1008	NASDAQ	PRTS	Fri, Feb 11, 2011	8.58	8.67	8.56	8.66
1007	NASDAQ	PRTS	Thu, Feb 10, 2011	8.64	8.73	8.48	8.60
1006	NASDAQ	PRTS	Wed, Feb 9, 2011	8.80	8.85	8.61	8.70
1005	NASDAQ	PRTS	Tue, Feb 8, 2011	8.79	8.89	8.66	8.86
1004	NASDAQ	PRTS	Mon, Feb 7, 2011	8.53	8.86	8.50	8.83
1003	NASDAQ	PRTS	Fri, Feb 4, 2011	8.88	8.88	8.48	8.53
1002	NASDAQ	PRTS	Thu, Feb 3, 2011	8.75	8.99	8.50	8.86
1001	NASDAQ	PRTS	Wed, Feb 2, 2011	9.00	9.07	8.78	8.80
1000	NASDAQ	PRTS	Tue, Feb 1, 2011	8.33	9.13	8.30	9.06
999	NASDAQ	PRTS	Mon, Jan 31, 2011	8.76	8.76	8.16	8.30
998	NASDAQ	PRTS	Fri, Jan 28, 2011	9.21	9.21	8.56	8.67
997	NASDAQ	PRTS	Thu, Jan 27, 2011	9.50	9.50	9.12	9.22
996	NASDAQ	PRTS	Wed, Jan 26, 2011	9.25	9.60	9.19	9.47
995	NASDAQ	PRTS	Tue, Jan 25, 2011	9.22	9.31	9.01	9.21
994	NASDAQ	PRTS	Mon, Jan 24, 2011	9.31	9.31	9.06	9.28
993	NASDAQ	PRTS	Fri, Jan 21, 2011	9.80	9.80	9.25	9.27
992	NASDAQ	PRTS	Thu, Jan 20, 2011	9.66	9.88	9.53	9.75
991	NASDAQ	PRTS	Wed, Jan 19, 2011	9.87	9.97	9.61	9.68
990	NASDAQ	PRTS	Tue, Jan 18, 2011	9.20	9.85	9.12	9.85
989	NASDAQ	PRTS	Fri, Jan 14, 2011	9.15	9.20	9.10	9.19
988	NASDAQ	PRTS	Thu, Jan 13, 2011	9.11	9.18	9.07	9.12
987	NASDAQ	PRTS	Wed, Jan 12, 2011	9.19	9.19	8.94	9.12
986	NASDAQ	PRTS	Tue, Jan 11, 2011	9.05	9.19	9.05	9.13
985	NASDAQ	PRTS	Mon, Jan 10, 2011	9.00	9.10	8.93	9.02
984	NASDAQ	PRTS	Fri, Jan 7, 2011	9.04	9.11	8.96	9.02
983	NASDAQ	PRTS	Thu, Jan 6, 2011	9.08	9.28	8.97	9.01
982	NASDAQ	PRTS	Wed, Jan 5, 2011	8.64	9.15	8.64	9.05
981	NASDAQ	PRTS	Tue, Jan 4, 2011	8.63	8.65	8.50	8.63
980	NASDAQ	PRTS	Mon, Jan 3, 2011	8.53	8.64	8.53	8.59
979	NASDAQ	PRTS	Fri, Dec 31, 2010	8.44	8.60	8.40	8.40
978	NASDAQ	PRTS	Thu, Dec 30, 2010	8.37	8.62	8.25	8.50
977	NASDAQ	PRTS	Wed, Dec 29, 2010	8.70	8.70	8.31	8.36
976	NASDAQ	PRTS	Tue, Dec 28, 2010	8.51	8.74	8.51	8.70
975	NASDAQ	PRTS	Mon, Dec 27, 2010	8.80	8.80	8.44	8.46
974	NASDAQ	PRTS	Thu, Dec 23, 2010	8.82	8.85	8.74	8.76
973	NASDAQ	PRTS	Wed, Dec 22, 2010	8.75	8.79	8.70	8.78
972	NASDAQ	PRTS	Tue, Dec 21, 2010	8.75	8.91	8.71	8.78
971	NASDAQ	PRTS	Mon, Dec 20, 2010	8.54	8.84	8.38	8.69
970	NASDAQ	PRTS	Fri, Dec 17, 2010	8.68	8.68	8.34	8.47
969	NASDAQ	PRTS	Thu, Dec 16, 2010	8.83	8.85	8.58	8.65
968	NASDAQ	PRTS	Wed, Dec 15, 2010	8.81	8.97	8.75	8.83
967	NASDAQ	PRTS	Tue, Dec 14, 2010	9.13	9.13	8.75	8.79
966	NASDAQ	PRTS	Mon, Dec 13, 2010	8.93	9.15	8.80	9.07
965	NASDAQ	PRTS	Fri, Dec 10, 2010	8.98	9.07	8.84	8.92
964	NASDAQ	PRTS	Thu, Dec 9, 2010	8.86	9.03	8.84	9.00
963	NASDAQ	PRTS	Wed, Dec 8, 2010	8.43	8.83	8.36	8.81
962	NASDAQ	PRTS	Tue, Dec 7, 2010	8.35	8.43	8.20	8.40
961	NASDAQ	PRTS	Mon, Dec 6, 2010	8.28	8.36	8.23	8.28
960	NASDAQ	PRTS	Fri, Dec 3, 2010	8.24	8.40	8.24	8.32
959	NASDAQ	PRTS	Thu, Dec 2, 2010	8.18	8.33	8.17	8.25
958	NASDAQ	PRTS	Wed, Dec 1, 2010	8.15	8.23	8.09	8.21
957	NASDAQ	PRTS	Tue, Nov 30, 2010	8.04	8.09	7.81	8.01
956	NASDAQ	PRTS	Mon, Nov 29, 2010	7.92	8.15	7.92	8.07
955	NASDAQ	PRTS	Fri, Nov 26, 2010	8.04	8.12	7.99	7.99
954	NASDAQ	PRTS	Wed, Nov 24, 2010	8.02	8.16	7.91	8.10
953	NASDAQ	PRTS	Tue, Nov 23, 2010	8.21	8.22	7.91	7.96
952	NASDAQ	PRTS	Mon, Nov 22, 2010	8.13	8.29	8.13	8.29
951	NASDAQ	PRTS	Fri, Nov 19, 2010	8.10	8.19	8.00	8.17
950	NASDAQ	PRTS	Thu, Nov 18, 2010	7.83	8.33	7.83	8.10
949	NASDAQ	PRTS	Wed, Nov 17, 2010	8.02	8.14	7.69	7.73
948	NASDAQ	PRTS	Tue, Nov 16, 2010	8.30	8.30	7.93	7.99
947	NASDAQ	PRTS	Mon, Nov 15, 2010	8.50	8.54	8.38	8.41
946	NASDAQ	PRTS	Fri, Nov 12, 2010	8.50	8.54	8.25	8.42
945	NASDAQ	PRTS	Thu, Nov 11, 2010	8.54	8.64	8.49	8.59
944	NASDAQ	PRTS	Wed, Nov 10, 2010	8.68	8.68	8.50	8.61
943	NASDAQ	PRTS	Tue, Nov 9, 2010	8.24	8.75	8.14	8.63
942	NASDAQ	PRTS	Mon, Nov 8, 2010	8.84	8.84	8.22	8.25
941	NASDAQ	PRTS	Fri, Nov 5, 2010	8.92	8.97	8.70	8.88
940	NASDAQ	PRTS	Thu, Nov 4, 2010	8.84	8.93	8.79	8.90
939	NASDAQ	PRTS	Wed, Nov 3, 2010	8.37	8.63	8.30	8.58
938	NASDAQ	PRTS	Tue, Nov 2, 2010	8.15	8.39	7.97	8.39
937	NASDAQ	PRTS	Mon, Nov 1, 2010	8.04	8.28	7.99	8.02
936	NASDAQ	PRTS	Fri, Oct 29, 2010	8.05	8.15	7.95	7.99
935	NASDAQ	PRTS	Thu, Oct 28, 2010	8.29	8.29	8.03	8.04
934	NASDAQ	PRTS	Wed, Oct 27, 2010	8.31	8.37	8.05	8.19
933	NASDAQ	PRTS	Tue, Oct 26, 2010	8.45	8.48	8.36	8.39
932	NASDAQ	PRTS	Mon, Oct 25, 2010	8.53	8.62	8.39	8.49
931	NASDAQ	PRTS	Fri, Oct 22, 2010	8.57	8.85	8.51	8.53
930	NASDAQ	PRTS	Thu, Oct 21, 2010	8.70	8.70	8.14	8.42
929	NASDAQ	PRTS	Wed, Oct 20, 2010	8.79	8.79	8.60	8.63
928	NASDAQ	PRTS	Tue, Oct 19, 2010	8.68	8.81	8.61	8.74
927	NASDAQ	PRTS	Mon, Oct 18, 2010	8.85	8.86	8.74	8.82
926	NASDAQ	PRTS	Fri, Oct 15, 2010	8.85	8.85	8.75	8.83
925	NASDAQ	PRTS	Thu, Oct 14, 2010	8.80	8.80	8.66	8.75
924	NASDAQ	PRTS	Wed, Oct 13, 2010	8.85	8.90	8.73	8.77
923	NASDAQ	PRTS	Tue, Oct 12, 2010	8.79	8.87	8.63	8.78
922	NASDAQ	PRTS	Mon, Oct 11, 2010	8.58	8.88	8.58	8.84
921	NASDAQ	PRTS	Fri, Oct 8, 2010	8.50	8.66	8.50	8.63
920	NASDAQ	PRTS	Thu, Oct 7, 2010	8.44	8.55	8.40	8.50
919	NASDAQ	PRTS	Wed, Oct 6, 2010	8.40	8.41	8.27	8.34
918	NASDAQ	PRTS	Tue, Oct 5, 2010	8.34	8.40	8.24	8.36
917	NASDAQ	PRTS	Mon, Oct 4, 2010	8.20	8.35	8.15	8.23
916	NASDAQ	PRTS	Fri, Oct 1, 2010	8.29	8.32	8.07	8.25
915	NASDAQ	PRTS	Thu, Sep 30, 2010	8.18	8.29	8.10	8.20
914	NASDAQ	PRTS	Wed, Sep 29, 2010	8.19	8.26	7.96	8.10
913	NASDAQ	PRTS	Tue, Sep 28, 2010	8.18	8.26	7.95	8.25
912	NASDAQ	PRTS	Mon, Sep 27, 2010	8.25	8.25	8.03	8.11
911	NASDAQ	PRTS	Fri, Sep 24, 2010	7.97	8.35	7.92	8.32
910	NASDAQ	PRTS	Thu, Sep 23, 2010	8.05	8.09	7.77	7.86
909	NASDAQ	PRTS	Wed, Sep 22, 2010	8.21	8.23	8.06	8.11
908	NASDAQ	PRTS	Tue, Sep 21, 2010	8.24	8.27	8.17	8.20
907	NASDAQ	PRTS	Mon, Sep 20, 2010	8.18	8.32	8.15	8.24
906	NASDAQ	PRTS	Fri, Sep 17, 2010	8.34	8.34	8.09	8.18
905	NASDAQ	PRTS	Thu, Sep 16, 2010	8.30	8.31	8.19	8.23
904	NASDAQ	PRTS	Wed, Sep 15, 2010	8.27	8.35	8.27	8.29
903	NASDAQ	PRTS	Tue, Sep 14, 2010	8.30	8.37	8.25	8.25
902	NASDAQ	PRTS	Mon, Sep 13, 2010	8.43	8.43	8.25	8.33
901	NASDAQ	PRTS	Fri, Sep 10, 2010	8.58	8.58	8.30	8.33
900	NASDAQ	PRTS	Thu, Sep 9, 2010	8.55	8.64	8.30	8.35
899	NASDAQ	PRTS	Wed, Sep 8, 2010	8.32	8.46	8.17	8.46
898	NASDAQ	PRTS	Tue, Sep 7, 2010	9.04	9.04	8.26	8.32
897	NASDAQ	PRTS	Fri, Sep 3, 2010	8.87	9.16	8.87	9.04
896	NASDAQ	PRTS	Thu, Sep 2, 2010	8.34	8.80	8.34	8.70
895	NASDAQ	PRTS	Wed, Sep 1, 2010	8.35	8.50	8.33	8.50
894	NASDAQ	PRTS	Tue, Aug 31, 2010	8.19	8.35	8.10	8.22
893	NASDAQ	PRTS	Mon, Aug 30, 2010	8.08	8.53	8.03	8.22
892	NASDAQ	PRTS	Fri, Aug 27, 2010	7.89	8.16	7.68	8.14
891	NASDAQ	PRTS	Thu, Aug 26, 2010	7.60	7.85	7.53	7.78
890	NASDAQ	PRTS	Wed, Aug 25, 2010	7.80	7.80	7.46	7.60
889	NASDAQ	PRTS	Tue, Aug 24, 2010	8.02	8.03	7.80	7.80
888	NASDAQ	PRTS	Mon, Aug 23, 2010	8.21	8.42	8.15	8.15
887	NASDAQ	PRTS	Fri, Aug 20, 2010	8.40	8.40	8.10	8.18
886	NASDAQ	PRTS	Thu, Aug 19, 2010	8.54	8.57	8.40	8.47
885	NASDAQ	PRTS	Wed, Aug 18, 2010	8.27	8.65	8.25	8.55
884	NASDAQ	PRTS	Tue, Aug 17, 2010	8.19	8.30	7.83	8.25
883	NASDAQ	PRTS	Mon, Aug 16, 2010	7.74	8.16	7.68	8.13
882	NASDAQ	PRTS	Fri, Aug 13, 2010	7.86	7.86	7.63	7.82
881	NASDAQ	PRTS	Thu, Aug 12, 2010	7.82	8.03	7.58	7.91
880	NASDAQ	PRTS	Wed, Aug 11, 2010	7.79	8.04	7.63	7.95
879	NASDAQ	PRTS	Tue, Aug 10, 2010	8.02	8.16	7.80	8.03
878	NASDAQ	PRTS	Mon, Aug 9, 2010	8.35	8.35	8.04	8.08
877	NASDAQ	PRTS	Fri, Aug 6, 2010	8.04	8.35	7.85	8.34
876	NASDAQ	PRTS	Thu, Aug 5, 2010	8.11	8.15	8.02	8.11
875	NASDAQ	PRTS	Wed, Aug 4, 2010	7.89	8.32	7.89	8.16
874	NASDAQ	PRTS	Tue, Aug 3, 2010	7.15	8.12	7.15	7.87
873	NASDAQ	PRTS	Mon, Aug 2, 2010	6.87	7.15	6.72	7.07
872	NASDAQ	PRTS	Fri, Jul 30, 2010	6.43	6.75	6.32	6.70
871	NASDAQ	PRTS	Thu, Jul 29, 2010	6.36	6.47	6.25	6.43
870	NASDAQ	PRTS	Wed, Jul 28, 2010	6.49	6.64	6.27	6.34
869	NASDAQ	PRTS	Tue, Jul 27, 2010	6.74	6.86	6.48	6.51
868	NASDAQ	PRTS	Mon, Jul 26, 2010	6.55	6.76	6.35	6.71
867	NASDAQ	PRTS	Fri, Jul 23, 2010	6.20	6.55	6.12	6.50
866	NASDAQ	PRTS	Thu, Jul 22, 2010	6.13	6.28	5.93	6.23
865	NASDAQ	PRTS	Wed, Jul 21, 2010	6.44	6.44	5.99	6.02
864	NASDAQ	PRTS	Tue, Jul 20, 2010	5.97	6.40	5.97	6.38
863	NASDAQ	PRTS	Mon, Jul 19, 2010	6.14	6.26	6.00	6.06
862	NASDAQ	PRTS	Fri, Jul 16, 2010	6.40	6.43	6.11	6.12
861	NASDAQ	PRTS	Thu, Jul 15, 2010	6.41	6.61	6.33	6.42
860	NASDAQ	PRTS	Wed, Jul 14, 2010	6.05	6.50	6.04	6.38
859	NASDAQ	PRTS	Tue, Jul 13, 2010	6.00	6.12	5.86	6.09
858	NASDAQ	PRTS	Mon, Jul 12, 2010	6.01	6.05	5.82	5.96
857	NASDAQ	PRTS	Fri, Jul 9, 2010	5.94	6.20	5.84	6.17
856	NASDAQ	PRTS	Thu, Jul 8, 2010	6.06	6.06	5.75	5.97
855	NASDAQ	PRTS	Wed, Jul 7, 2010	5.96	6.13	5.69	5.99
854	NASDAQ	PRTS	Tue, Jul 6, 2010	6.20	6.32	5.90	5.92
853	NASDAQ	PRTS	Fri, Jul 2, 2010	6.12	6.13	5.96	6.08
852	NASDAQ	PRTS	Thu, Jul 1, 2010	6.01	6.17	5.84	6.09
851	NASDAQ	PRTS	Wed, Jun 30, 2010	6.05	6.23	6.00	6.00
850	NASDAQ	PRTS	Tue, Jun 29, 2010	6.31	6.31	5.95	6.05
849	NASDAQ	PRTS	Mon, Jun 28, 2010	6.27	6.51	6.09	6.34
848	NASDAQ	PRTS	Fri, Jun 25, 2010	6.22	6.31	5.96	6.14
847	NASDAQ	PRTS	Thu, Jun 24, 2010	6.50	6.69	6.33	6.46
846	NASDAQ	PRTS	Wed, Jun 23, 2010	6.89	6.99	6.50	6.57
845	NASDAQ	PRTS	Tue, Jun 22, 2010	7.20	7.22	6.90	6.91
844	NASDAQ	PRTS	Mon, Jun 21, 2010	7.31	7.46	7.16	7.26
843	NASDAQ	PRTS	Fri, Jun 18, 2010	7.31	7.39	7.16	7.24
842	NASDAQ	PRTS	Thu, Jun 17, 2010	7.30	7.32	7.21	7.26
841	NASDAQ	PRTS	Wed, Jun 16, 2010	7.42	7.45	7.23	7.29
840	NASDAQ	PRTS	Tue, Jun 15, 2010	7.61	7.69	7.36	7.52
839	NASDAQ	PRTS	Mon, Jun 14, 2010	7.77	7.90	7.49	7.57
838	NASDAQ	PRTS	Fri, Jun 11, 2010	7.40	7.73	7.35	7.70
837	NASDAQ	PRTS	Thu, Jun 10, 2010	7.39	7.50	7.36	7.48
836	NASDAQ	PRTS	Wed, Jun 9, 2010	7.28	7.43	7.17	7.23
835	NASDAQ	PRTS	Tue, Jun 8, 2010	7.33	7.38	7.12	7.18
834	NASDAQ	PRTS	Mon, Jun 7, 2010	7.42	7.46	7.26	7.27
833	NASDAQ	PRTS	Fri, Jun 4, 2010	7.42	7.57	7.26	7.35
832	NASDAQ	PRTS	Thu, Jun 3, 2010	8.01	8.05	7.44	7.59
831	NASDAQ	PRTS	Wed, Jun 2, 2010	7.90	8.12	7.71	7.94
830	NASDAQ	PRTS	Tue, Jun 1, 2010	7.97	8.29	7.88	7.88
829	NASDAQ	PRTS	Fri, May 28, 2010	8.34	8.43	7.94	8.16
828	NASDAQ	PRTS	Thu, May 27, 2010	8.05	8.37	7.84	8.35
827	NASDAQ	PRTS	Wed, May 26, 2010	8.01	8.20	7.81	7.83
826	NASDAQ	PRTS	Tue, May 25, 2010	7.80	8.03	7.68	7.92
825	NASDAQ	PRTS	Mon, May 24, 2010	8.10	8.46	8.03	8.04
824	NASDAQ	PRTS	Fri, May 21, 2010	7.52	8.17	7.51	8.08
823	NASDAQ	PRTS	Thu, May 20, 2010	8.09	8.09	7.59	7.65
822	NASDAQ	PRTS	Wed, May 19, 2010	8.33	8.50	8.14	8.26
821	NASDAQ	PRTS	Tue, May 18, 2010	8.70	8.79	8.31	8.32
820	NASDAQ	PRTS	Mon, May 17, 2010	8.77	8.80	8.21	8.63
819	NASDAQ	PRTS	Fri, May 14, 2010	8.77	8.92	8.46	8.76
818	NASDAQ	PRTS	Thu, May 13, 2010	8.99	8.99	8.72	8.79
817	NASDAQ	PRTS	Wed, May 12, 2010	8.83	9.08	8.80	8.90
816	NASDAQ	PRTS	Tue, May 11, 2010	8.70	8.90	8.52	8.79
815	NASDAQ	PRTS	Mon, May 10, 2010	8.48	8.86	8.33	8.78
814	NASDAQ	PRTS	Fri, May 7, 2010	8.47	8.47	7.74	8.22
813	NASDAQ	PRTS	Thu, May 6, 2010	8.63	9.02	8.45	8.46
812	NASDAQ	PRTS	Wed, May 5, 2010	8.77	8.80	8.44	8.64
811	NASDAQ	PRTS	Tue, May 4, 2010	9.02	9.20	8.75	8.89
810	NASDAQ	PRTS	Mon, May 3, 2010	9.00	9.15	8.83	9.11
809	NASDAQ	PRTS	Fri, Apr 30, 2010	9.16	9.47	8.61	9.40
808	NASDAQ	PRTS	Thu, Apr 29, 2010	8.75	9.45	8.75	9.06
807	NASDAQ	PRTS	Wed, Apr 28, 2010	8.37	8.69	8.25	8.69
806	NASDAQ	PRTS	Tue, Apr 27, 2010	8.24	8.66	8.23	8.32
805	NASDAQ	PRTS	Mon, Apr 26, 2010	7.88	8.43	7.88	8.30
804	NASDAQ	PRTS	Fri, Apr 23, 2010	7.68	7.98	7.68	7.92
803	NASDAQ	PRTS	Thu, Apr 22, 2010	7.69	7.77	7.52	7.75
802	NASDAQ	PRTS	Wed, Apr 21, 2010	7.78	7.81	7.54	7.79
801	NASDAQ	PRTS	Tue, Apr 20, 2010	7.60	7.78	7.51	7.78
800	NASDAQ	PRTS	Mon, Apr 19, 2010	7.83	7.85	7.44	7.55
799	NASDAQ	PRTS	Fri, Apr 16, 2010	7.97	8.17	7.72	7.74
798	NASDAQ	PRTS	Thu, Apr 15, 2010	7.82	8.00	7.72	7.93
797	NASDAQ	PRTS	Wed, Apr 14, 2010	7.73	7.87	7.57	7.79
796	NASDAQ	PRTS	Tue, Apr 13, 2010	7.53	7.72	7.46	7.71
795	NASDAQ	PRTS	Mon, Apr 12, 2010	7.98	8.10	7.35	7.56
794	NASDAQ	PRTS	Fri, Apr 9, 2010	7.94	8.04	7.84	7.91
793	NASDAQ	PRTS	Thu, Apr 8, 2010	7.57	8.09	7.56	7.98
792	NASDAQ	PRTS	Wed, Apr 7, 2010	7.39	7.58	7.39	7.55
791	NASDAQ	PRTS	Tue, Apr 6, 2010	7.21	7.53	7.21	7.44
790	NASDAQ	PRTS	Mon, Apr 5, 2010	7.36	7.40	7.11	7.26
789	NASDAQ	PRTS	Thu, Apr 1, 2010	7.65	7.74	7.16	7.37
788	NASDAQ	PRTS	Wed, Mar 31, 2010	7.39	7.82	7.38	7.52
787	NASDAQ	PRTS	Tue, Mar 30, 2010	7.38	7.39	7.24	7.37
786	NASDAQ	PRTS	Mon, Mar 29, 2010	7.18	7.39	7.15	7.35
785	NASDAQ	PRTS	Fri, Mar 26, 2010	7.25	7.40	7.17	7.19
784	NASDAQ	PRTS	Thu, Mar 25, 2010	7.25	7.37	7.11	7.16
783	NASDAQ	PRTS	Wed, Mar 24, 2010	7.51	7.55	7.20	7.20
782	NASDAQ	PRTS	Tue, Mar 23, 2010	7.54	7.57	7.33	7.50
781	NASDAQ	PRTS	Mon, Mar 22, 2010	7.55	7.57	7.47	7.54
780	NASDAQ	PRTS	Fri, Mar 19, 2010	7.56	7.66	7.47	7.56
779	NASDAQ	PRTS	Thu, Mar 18, 2010	7.47	7.55	7.06	7.50
778	NASDAQ	PRTS	Wed, Mar 17, 2010	7.63	7.65	7.50	7.50
777	NASDAQ	PRTS	Tue, Mar 16, 2010	7.60	7.90	7.33	7.65
776	NASDAQ	PRTS	Mon, Mar 15, 2010	7.31	7.65	7.20	7.62
775	NASDAQ	PRTS	Fri, Mar 12, 2010	7.27	7.36	7.04	7.29
774	NASDAQ	PRTS	Thu, Mar 11, 2010	7.25	7.28	7.17	7.25
773	NASDAQ	PRTS	Wed, Mar 10, 2010	7.56	7.56	7.16	7.30
772	NASDAQ	PRTS	Tue, Mar 9, 2010	7.05	7.70	7.00	7.53
771	NASDAQ	PRTS	Mon, Mar 8, 2010	7.22	7.34	7.16	7.33
770	NASDAQ	PRTS	Fri, Mar 5, 2010	7.11	7.19	7.07	7.17
769	NASDAQ	PRTS	Thu, Mar 4, 2010	7.05	7.22	6.84	7.14
768	NASDAQ	PRTS	Wed, Mar 3, 2010	7.00	7.14	6.90	7.09
767	NASDAQ	PRTS	Tue, Mar 2, 2010	6.64	7.10	6.62	6.97
766	NASDAQ	PRTS	Mon, Mar 1, 2010	6.40	6.65	6.36	6.61
765	NASDAQ	PRTS	Fri, Feb 26, 2010	5.80	6.30	5.80	6.23
764	NASDAQ	PRTS	Thu, Feb 25, 2010	5.84	5.88	5.73	5.84
763	NASDAQ	PRTS	Wed, Feb 24, 2010	5.82	5.90	5.80	5.90
762	NASDAQ	PRTS	Tue, Feb 23, 2010	5.81	5.82	5.77	5.78
761	NASDAQ	PRTS	Mon, Feb 22, 2010	5.85	5.90	5.59	5.85
760	NASDAQ	PRTS	Fri, Feb 19, 2010	5.90	5.90	5.75	5.78
759	NASDAQ	PRTS	Thu, Feb 18, 2010	5.66	5.90	5.66	5.90
758	NASDAQ	PRTS	Wed, Feb 17, 2010	5.75	5.84	5.64	5.68
757	NASDAQ	PRTS	Tue, Feb 16, 2010	5.87	5.90	5.80	5.87
756	NASDAQ	PRTS	Fri, Feb 12, 2010	5.68	5.91	5.68	5.83
755	NASDAQ	PRTS	Thu, Feb 11, 2010	5.53	5.74	5.53	5.74
754	NASDAQ	PRTS	Wed, Feb 10, 2010	5.67	5.75	5.45	5.55
753	NASDAQ	PRTS	Tue, Feb 9, 2010	5.54	5.79	5.54	5.70
752	NASDAQ	PRTS	Mon, Feb 8, 2010	5.62	5.80	5.48	5.49
751	NASDAQ	PRTS	Fri, Feb 5, 2010	5.63	5.70	5.40	5.61
750	NASDAQ	PRTS	Thu, Feb 4, 2010	5.83	5.95	5.65	5.70
749	NASDAQ	PRTS	Wed, Feb 3, 2010	5.88	5.96	5.76	5.88
748	NASDAQ	PRTS	Tue, Feb 2, 2010	5.98	6.08	5.90	5.91
747	NASDAQ	PRTS	Mon, Feb 1, 2010	5.90	6.06	5.82	6.00
746	NASDAQ	PRTS	Fri, Jan 29, 2010	6.03	6.08	5.75	5.90
745	NASDAQ	PRTS	Thu, Jan 28, 2010	6.24	6.49	5.98	6.03
744	NASDAQ	PRTS	Wed, Jan 27, 2010	5.61	6.26	5.57	6.22
743	NASDAQ	PRTS	Tue, Jan 26, 2010	5.61	5.67	5.56	5.56
742	NASDAQ	PRTS	Mon, Jan 25, 2010	5.78	5.98	5.56	5.61
741	NASDAQ	PRTS	Fri, Jan 22, 2010	5.94	5.99	5.68	5.73
740	NASDAQ	PRTS	Thu, Jan 21, 2010	6.11	6.12	5.90	5.96
739	NASDAQ	PRTS	Wed, Jan 20, 2010	6.12	6.18	5.98	6.10
738	NASDAQ	PRTS	Tue, Jan 19, 2010	5.88	6.23	5.88	6.17
737	NASDAQ	PRTS	Fri, Jan 15, 2010	6.00	6.01	5.90	5.97
736	NASDAQ	PRTS	Thu, Jan 14, 2010	5.89	5.99	5.86	5.94
735	NASDAQ	PRTS	Wed, Jan 13, 2010	5.99	6.10	5.76	5.91
734	NASDAQ	PRTS	Tue, Jan 12, 2010	5.91	6.09	5.84	5.96
733	NASDAQ	PRTS	Mon, Jan 11, 2010	5.45	6.00	5.41	5.95
732	NASDAQ	PRTS	Fri, Jan 8, 2010	5.26	5.45	5.25	5.45
731	NASDAQ	PRTS	Thu, Jan 7, 2010	5.12	5.34	5.12	5.26
730	NASDAQ	PRTS	Wed, Jan 6, 2010	5.12	5.26	5.04	5.14
729	NASDAQ	PRTS	Tue, Jan 5, 2010	5.24	5.29	5.01	5.11
728	NASDAQ	PRTS	Mon, Jan 4, 2010	5.32	5.34	5.10	5.26
727	NASDAQ	PRTS	Thu, Dec 31, 2009	5.05	5.32	4.87	5.20
726	NASDAQ	PRTS	Wed, Dec 30, 2009	4.90	5.05	4.81	5.05
725	NASDAQ	PRTS	Tue, Dec 29, 2009	4.96	5.09	4.85	4.93
724	NASDAQ	PRTS	Mon, Dec 28, 2009	4.91	5.07	4.83	4.94
723	NASDAQ	PRTS	Thu, Dec 24, 2009	4.98	5.03	4.89	4.91
722	NASDAQ	PRTS	Wed, Dec 23, 2009	4.89	5.02	4.83	4.97
721	NASDAQ	PRTS	Tue, Dec 22, 2009	4.98	5.03	4.94	4.94
720	NASDAQ	PRTS	Mon, Dec 21, 2009	4.99	5.06	4.90	5.01
719	NASDAQ	PRTS	Fri, Dec 18, 2009	4.93	4.98	4.77	4.95
718	NASDAQ	PRTS	Thu, Dec 17, 2009	4.99	5.05	4.86	4.87
717	NASDAQ	PRTS	Wed, Dec 16, 2009	5.00	5.11	4.93	5.02
716	NASDAQ	PRTS	Tue, Dec 15, 2009	5.04	5.08	4.97	4.97
715	NASDAQ	PRTS	Mon, Dec 14, 2009	5.01	5.11	4.71	5.05
714	NASDAQ	PRTS	Fri, Dec 11, 2009	4.95	5.08	4.84	5.05
713	NASDAQ	PRTS	Thu, Dec 10, 2009	4.97	5.12	4.88	4.92
712	NASDAQ	PRTS	Wed, Dec 9, 2009	5.05	5.05	4.91	4.95
711	NASDAQ	PRTS	Tue, Dec 8, 2009	5.05	5.07	4.96	5.05
710	NASDAQ	PRTS	Mon, Dec 7, 2009	5.09	5.21	4.93	5.14
709	NASDAQ	PRTS	Fri, Dec 4, 2009	4.99	5.14	4.91	5.08
708	NASDAQ	PRTS	Thu, Dec 3, 2009	4.99	5.09	4.67	4.91
707	NASDAQ	PRTS	Wed, Dec 2, 2009	5.01	5.08	4.69	4.96
706	NASDAQ	PRTS	Tue, Dec 1, 2009	4.65	5.12	4.62	5.02
705	NASDAQ	PRTS	Mon, Nov 30, 2009	4.66	4.71	4.51	4.61
704	NASDAQ	PRTS	Fri, Nov 27, 2009	4.70	4.93	4.67	4.67
703	NASDAQ	PRTS	Wed, Nov 25, 2009	4.98	5.00	4.71	4.76
702	NASDAQ	PRTS	Tue, Nov 24, 2009	5.01	5.05	4.83	4.96
701	NASDAQ	PRTS	Mon, Nov 23, 2009	4.93	5.18	4.73	4.99
700	NASDAQ	PRTS	Fri, Nov 20, 2009	4.90	4.95	4.71	4.79
699	NASDAQ	PRTS	Thu, Nov 19, 2009	5.06	5.06	4.80	4.89
698	NASDAQ	PRTS	Wed, Nov 18, 2009	5.11	5.13	5.02	5.10
697	NASDAQ	PRTS	Tue, Nov 17, 2009	5.16	5.16	5.01	5.09
696	NASDAQ	PRTS	Mon, Nov 16, 2009	5.15	5.22	5.09	5.15
695	NASDAQ	PRTS	Fri, Nov 13, 2009	5.00	5.10	4.95	5.00
694	NASDAQ	PRTS	Thu, Nov 12, 2009	4.91	4.94	4.74	4.83
693	NASDAQ	PRTS	Wed, Nov 11, 2009	5.09	5.15	4.67	4.90
692	NASDAQ	PRTS	Tue, Nov 10, 2009	5.00	5.35	4.98	5.05
691	NASDAQ	PRTS	Mon, Nov 9, 2009	4.90	5.17	4.85	4.99
690	NASDAQ	PRTS	Fri, Nov 6, 2009	4.89	4.89	4.65	4.75
689	NASDAQ	PRTS	Thu, Nov 5, 2009	4.33	4.97	4.33	4.93
688	NASDAQ	PRTS	Wed, Nov 4, 2009	4.85	4.85	4.28	4.30
687	NASDAQ	PRTS	Tue, Nov 3, 2009	5.10	5.15	4.57	4.76
686	NASDAQ	PRTS	Mon, Nov 2, 2009	5.38	5.40	4.97	5.13
685	NASDAQ	PRTS	Fri, Oct 30, 2009	5.78	5.81	5.09	5.35
684	NASDAQ	PRTS	Thu, Oct 29, 2009	5.10	5.48	4.67	5.40
683	NASDAQ	PRTS	Wed, Oct 28, 2009	5.35	5.48	5.07	5.07
682	NASDAQ	PRTS	Tue, Oct 27, 2009	5.45	5.52	5.35	5.36
681	NASDAQ	PRTS	Mon, Oct 26, 2009	5.44	5.80	5.34	5.46
680	NASDAQ	PRTS	Fri, Oct 23, 2009	5.40	5.44	5.25	5.30
679	NASDAQ	PRTS	Thu, Oct 22, 2009	5.42	5.52	5.25	5.40
678	NASDAQ	PRTS	Wed, Oct 21, 2009	5.58	5.76	5.35	5.37
677	NASDAQ	PRTS	Tue, Oct 20, 2009	5.59	5.62	5.48	5.57
676	NASDAQ	PRTS	Mon, Oct 19, 2009	5.53	5.71	5.49	5.58
675	NASDAQ	PRTS	Fri, Oct 16, 2009	5.41	5.56	5.41	5.47
674	NASDAQ	PRTS	Thu, Oct 15, 2009	5.63	5.64	5.35	5.45
673	NASDAQ	PRTS	Wed, Oct 14, 2009	5.96	5.96	5.51	5.65
672	NASDAQ	PRTS	Tue, Oct 13, 2009	5.67	5.67	5.50	5.63
671	NASDAQ	PRTS	Mon, Oct 12, 2009	5.74	5.78	5.66	5.67
670	NASDAQ	PRTS	Fri, Oct 9, 2009	5.77	5.91	5.70	5.74
669	NASDAQ	PRTS	Thu, Oct 8, 2009	6.01	6.05	5.69	5.80
668	NASDAQ	PRTS	Wed, Oct 7, 2009	5.98	6.24	5.84	6.01
667	NASDAQ	PRTS	Tue, Oct 6, 2009	5.50	5.99	5.50	5.98
666	NASDAQ	PRTS	Mon, Oct 5, 2009	5.41	5.50	5.41	5.48
665	NASDAQ	PRTS	Fri, Oct 2, 2009	5.30	5.50	5.30	5.38
664	NASDAQ	PRTS	Thu, Oct 1, 2009	5.49	5.50	5.30	5.30
663	NASDAQ	PRTS	Wed, Sep 30, 2009	5.41	5.50	5.41	5.45
662	NASDAQ	PRTS	Tue, Sep 29, 2009	5.44	5.50	5.35	5.43
661	NASDAQ	PRTS	Mon, Sep 28, 2009	5.50	5.52	5.35	5.38
660	NASDAQ	PRTS	Fri, Sep 25, 2009	5.49	5.64	5.43	5.51
659	NASDAQ	PRTS	Thu, Sep 24, 2009	5.43	5.43	5.26	5.38
658	NASDAQ	PRTS	Wed, Sep 23, 2009	5.47	5.50	5.36	5.36
657	NASDAQ	PRTS	Tue, Sep 22, 2009	5.42	5.50	5.33	5.49
656	NASDAQ	PRTS	Mon, Sep 21, 2009	5.26	5.50	5.22	5.43
655	NASDAQ	PRTS	Fri, Sep 18, 2009	5.24	5.50	5.01	5.39
654	NASDAQ	PRTS	Thu, Sep 17, 2009	5.31	5.43	5.00	5.27
653	NASDAQ	PRTS	Wed, Sep 16, 2009	5.25	5.50	5.12	5.30
652	NASDAQ	PRTS	Tue, Sep 15, 2009	5.19	5.44	5.05	5.25
651	NASDAQ	PRTS	Mon, Sep 14, 2009	5.27	5.36	5.25	5.32
650	NASDAQ	PRTS	Fri, Sep 11, 2009	5.43	5.50	5.24	5.27
649	NASDAQ	PRTS	Thu, Sep 10, 2009	5.27	5.44	5.27	5.43
648	NASDAQ	PRTS	Wed, Sep 9, 2009	5.22	5.44	5.22	5.34
647	NASDAQ	PRTS	Tue, Sep 8, 2009	5.46	5.50	5.30	5.36
646	NASDAQ	PRTS	Fri, Sep 4, 2009	5.50	5.50	5.22	5.44
645	NASDAQ	PRTS	Thu, Sep 3, 2009	5.23	5.48	5.23	5.48
644	NASDAQ	PRTS	Wed, Sep 2, 2009	5.21	5.47	5.06	5.40
643	NASDAQ	PRTS	Tue, Sep 1, 2009	5.41	5.49	5.16	5.23
642	NASDAQ	PRTS	Mon, Aug 31, 2009	5.00	5.64	5.00	5.45
641	NASDAQ	PRTS	Fri, Aug 28, 2009	5.35	5.53	5.11	5.30
640	NASDAQ	PRTS	Thu, Aug 27, 2009	5.63	5.79	5.30	5.34
639	NASDAQ	PRTS	Wed, Aug 26, 2009	5.70	5.71	5.46	5.57
638	NASDAQ	PRTS	Tue, Aug 25, 2009	5.43	5.72	5.19	5.69
637	NASDAQ	PRTS	Mon, Aug 24, 2009	5.70	5.71	5.42	5.50
636	NASDAQ	PRTS	Fri, Aug 21, 2009	5.77	5.80	5.67	5.71
635	NASDAQ	PRTS	Thu, Aug 20, 2009	5.70	5.80	5.53	5.67
634	NASDAQ	PRTS	Wed, Aug 19, 2009	5.51	5.70	5.51	5.70
633	NASDAQ	PRTS	Tue, Aug 18, 2009	5.45	5.60	5.39	5.55
632	NASDAQ	PRTS	Mon, Aug 17, 2009	5.36	5.62	5.30	5.44
631	NASDAQ	PRTS	Fri, Aug 14, 2009	5.70	5.70	5.34	5.55
630	NASDAQ	PRTS	Thu, Aug 13, 2009	5.75	5.82	5.59	5.74
629	NASDAQ	PRTS	Wed, Aug 12, 2009	5.53	5.73	5.53	5.67
628	NASDAQ	PRTS	Tue, Aug 11, 2009	5.67	6.00	5.51	5.57
627	NASDAQ	PRTS	Mon, Aug 10, 2009	5.84	5.85	5.41	5.70
626	NASDAQ	PRTS	Fri, Aug 7, 2009	5.49	6.35	5.49	5.79
625	NASDAQ	PRTS	Thu, Aug 6, 2009	4.65	5.49	4.65	5.49
624	NASDAQ	PRTS	Wed, Aug 5, 2009	4.55	4.55	4.26	4.37
623	NASDAQ	PRTS	Tue, Aug 4, 2009	4.37	4.54	4.30	4.52
622	NASDAQ	PRTS	Mon, Aug 3, 2009	4.54	4.70	4.34	4.37
621	NASDAQ	PRTS	Fri, Jul 31, 2009	4.73	4.95	4.41	4.41
620	NASDAQ	PRTS	Thu, Jul 30, 2009	4.85	5.23	4.69	4.72
619	NASDAQ	PRTS	Wed, Jul 29, 2009	4.99	5.13	4.62	4.80
618	NASDAQ	PRTS	Tue, Jul 28, 2009	4.74	4.99	4.55	4.89
617	NASDAQ	PRTS	Mon, Jul 27, 2009	4.66	4.76	4.44	4.76
616	NASDAQ	PRTS	Fri, Jul 24, 2009	4.59	4.62	4.35	4.55
615	NASDAQ	PRTS	Thu, Jul 23, 2009	4.40	4.77	4.36	4.60
614	NASDAQ	PRTS	Wed, Jul 22, 2009	4.02	4.55	4.02	4.40
613	NASDAQ	PRTS	Tue, Jul 21, 2009	4.00	4.10	3.97	4.09
612	NASDAQ	PRTS	Mon, Jul 20, 2009	3.80	4.02	3.80	4.00
611	NASDAQ	PRTS	Fri, Jul 17, 2009	3.87	3.87	3.79	3.80
610	NASDAQ	PRTS	Thu, Jul 16, 2009	3.91	3.91	3.82	3.86
609	NASDAQ	PRTS	Wed, Jul 15, 2009	3.88	4.00	3.81	3.95
608	NASDAQ	PRTS	Tue, Jul 14, 2009	3.75	3.88	3.68	3.87
607	NASDAQ	PRTS	Mon, Jul 13, 2009	3.61	3.74	3.55	3.68
606	NASDAQ	PRTS	Fri, Jul 10, 2009	3.55	3.60	3.54	3.59
605	NASDAQ	PRTS	Thu, Jul 9, 2009	3.57	3.71	3.53	3.54
604	NASDAQ	PRTS	Wed, Jul 8, 2009	3.62	3.82	3.54	3.55
603	NASDAQ	PRTS	Tue, Jul 7, 2009	3.81	3.92	3.54	3.54
602	NASDAQ	PRTS	Mon, Jul 6, 2009	3.66	3.93	3.66	3.80
601	NASDAQ	PRTS	Thu, Jul 2, 2009	4.00	4.00	3.64	3.65
600	NASDAQ	PRTS	Wed, Jul 1, 2009	3.70	4.04	3.70	3.98
599	NASDAQ	PRTS	Tue, Jun 30, 2009	3.66	3.88	3.66	3.77
598	NASDAQ	PRTS	Mon, Jun 29, 2009	3.91	3.95	3.52	3.65
597	NASDAQ	PRTS	Fri, Jun 26, 2009	3.48	4.05	3.48	3.98
596	NASDAQ	PRTS	Thu, Jun 25, 2009	3.44	3.44	3.14	3.40
595	NASDAQ	PRTS	Wed, Jun 24, 2009	3.32	3.76	3.10	3.42
594	NASDAQ	PRTS	Tue, Jun 23, 2009	3.46	3.47	3.18	3.27
593	NASDAQ	PRTS	Mon, Jun 22, 2009	3.53	3.57	3.02	3.25
592	NASDAQ	PRTS	Fri, Jun 19, 2009	3.34	3.46	3.26	3.46
591	NASDAQ	PRTS	Thu, Jun 18, 2009	3.29	3.36	3.29	3.33
590	NASDAQ	PRTS	Wed, Jun 17, 2009	3.40	3.40	3.25	3.36
589	NASDAQ	PRTS	Tue, Jun 16, 2009	3.78	3.78	3.33	3.38
588	NASDAQ	PRTS	Mon, Jun 15, 2009	3.93	4.00	3.60	3.61
587	NASDAQ	PRTS	Fri, Jun 12, 2009	3.87	4.02	3.63	4.02
586	NASDAQ	PRTS	Thu, Jun 11, 2009	3.95	3.95	3.68	3.84
585	NASDAQ	PRTS	Wed, Jun 10, 2009	3.94	3.95	3.87	3.95
584	NASDAQ	PRTS	Tue, Jun 9, 2009	3.98	3.98	3.85	3.87
583	NASDAQ	PRTS	Mon, Jun 8, 2009	3.65	3.82	3.65	3.81
582	NASDAQ	PRTS	Fri, Jun 5, 2009	3.65	3.65	3.56	3.65
581	NASDAQ	PRTS	Thu, Jun 4, 2009	3.65	3.65	3.60	3.62
580	NASDAQ	PRTS	Wed, Jun 3, 2009	3.96	3.96	3.61	3.64
579	NASDAQ	PRTS	Tue, Jun 2, 2009	4.03	4.03	3.81	3.88
578	NASDAQ	PRTS	Mon, Jun 1, 2009	3.64	4.13	3.61	3.95
577	NASDAQ	PRTS	Fri, May 29, 2009	3.49	3.65	3.49	3.60
576	NASDAQ	PRTS	Thu, May 28, 2009	3.12	3.50	3.11	3.45
575	NASDAQ	PRTS	Wed, May 27, 2009	3.06	3.36	3.06	3.23
574	NASDAQ	PRTS	Tue, May 26, 2009	3.00	3.10	2.83	3.05
573	NASDAQ	PRTS	Fri, May 22, 2009	3.19	3.28	3.04	3.08
572	NASDAQ	PRTS	Thu, May 21, 2009	3.05	3.25	3.05	3.15
571	NASDAQ	PRTS	Wed, May 20, 2009	3.17	3.17	2.76	3.00
570	NASDAQ	PRTS	Tue, May 19, 2009	2.65	3.32	2.65	3.19
569	NASDAQ	PRTS	Mon, May 18, 2009	2.77	2.79	2.75	2.75
568	NASDAQ	PRTS	Fri, May 15, 2009	2.67	2.85	2.67	2.74
567	NASDAQ	PRTS	Thu, May 14, 2009	2.75	2.80	2.63	2.76
566	NASDAQ	PRTS	Wed, May 13, 2009	2.80	2.90	2.73	2.80
565	NASDAQ	PRTS	Tue, May 12, 2009	2.76	2.90	2.64	2.80
564	NASDAQ	PRTS	Mon, May 11, 2009	2.50	2.70	2.50	2.50
563	NASDAQ	PRTS	Fri, May 8, 2009	2.75	2.75	2.63	2.65
562	NASDAQ	PRTS	Thu, May 7, 2009	2.14	2.85	2.14	2.70
561	NASDAQ	PRTS	Wed, May 6, 2009	2.14	2.14	2.08	2.08
560	NASDAQ	PRTS	Tue, May 5, 2009	2.10	2.14	2.10	2.14
559	NASDAQ	PRTS	Mon, May 4, 2009	2.12	2.14	2.09	2.09
558	NASDAQ	PRTS	Fri, May 1, 2009	2.09	2.14	2.09	2.13
557	NASDAQ	PRTS	Thu, Apr 30, 2009	2.10	2.12	2.05	2.12
556	NASDAQ	PRTS	Wed, Apr 29, 2009	2.03	2.09	2.03	2.09
555	NASDAQ	PRTS	Mon, Apr 27, 2009	2.04	2.10	1.99	1.99
554	NASDAQ	PRTS	Fri, Apr 24, 2009	1.85	2.10	1.85	2.02
553	NASDAQ	PRTS	Thu, Apr 23, 2009	1.88	1.91	1.85	1.91
552	NASDAQ	PRTS	Wed, Apr 22, 2009	2.12	2.12	1.80	1.82
551	NASDAQ	PRTS	Tue, Apr 21, 2009	1.85	1.88	1.85	1.85
550	NASDAQ	PRTS	Mon, Apr 20, 2009	1.96	2.00	1.81	1.89
549	NASDAQ	PRTS	Fri, Apr 17, 2009	1.99	2.20	1.98	2.00
548	NASDAQ	PRTS	Thu, Apr 16, 2009	1.71	2.08	1.71	1.80
547	NASDAQ	PRTS	Wed, Apr 15, 2009	1.99	2.02	1.95	1.95
546	NASDAQ	PRTS	Tue, Apr 14, 2009	2.17	2.17	1.99	2.00
545	NASDAQ	PRTS	Mon, Apr 13, 2009	1.76	2.16	1.76	2.09
544	NASDAQ	PRTS	Thu, Apr 9, 2009	1.86	1.99	1.86	1.90
543	NASDAQ	PRTS	Wed, Apr 8, 2009	1.77	1.81	1.75	1.81
542	NASDAQ	PRTS	Tue, Apr 7, 2009	1.81	1.82	1.81	1.81
541	NASDAQ	PRTS	Mon, Apr 6, 2009	1.78	1.81	1.78	1.80
540	NASDAQ	PRTS	Fri, Apr 3, 2009	1.77	1.80	1.76	1.78
539	NASDAQ	PRTS	Thu, Apr 2, 2009	1.68	1.75	1.61	1.75
538	NASDAQ	PRTS	Wed, Apr 1, 2009	1.64	1.66	1.64	1.65
537	NASDAQ	PRTS	Tue, Mar 31, 2009	1.62	1.62	1.60	1.60
536	NASDAQ	PRTS	Mon, Mar 30, 2009	1.62	1.65	1.62	1.62
535	NASDAQ	PRTS	Fri, Mar 27, 2009	1.62	1.63	1.61	1.61
534	NASDAQ	PRTS	Thu, Mar 26, 2009	1.55	1.72	1.55	1.64
533	NASDAQ	PRTS	Wed, Mar 25, 2009	1.50	1.55	1.50	1.55
532	NASDAQ	PRTS	Tue, Mar 24, 2009	1.56	1.56	1.50	1.50
531	NASDAQ	PRTS	Mon, Mar 23, 2009	1.72	1.72	1.38	1.56
530	NASDAQ	PRTS	Fri, Mar 20, 2009	1.60	1.66	1.51	1.66
529	NASDAQ	PRTS	Thu, Mar 19, 2009	1.57	1.65	1.55	1.60
528	NASDAQ	PRTS	Wed, Mar 18, 2009	1.55	1.59	1.40	1.59
527	NASDAQ	PRTS	Tue, Mar 17, 2009	1.51	1.59	1.51	1.59
526	NASDAQ	PRTS	Mon, Mar 16, 2009	1.59	1.59	1.53	1.53
525	NASDAQ	PRTS	Fri, Mar 13, 2009	1.47	1.58	1.45	1.58
524	NASDAQ	PRTS	Thu, Mar 12, 2009	1.49	1.58	1.45	1.58
523	NASDAQ	PRTS	Wed, Mar 11, 2009	1.70	1.70	1.38	1.60
522	NASDAQ	PRTS	Tue, Mar 10, 2009	1.47	1.71	1.42	1.56
521	NASDAQ	PRTS	Mon, Mar 9, 2009	1.30	1.43	1.28	1.28
520	NASDAQ	PRTS	Fri, Mar 6, 2009	1.43	1.45	1.26	1.26
519	NASDAQ	PRTS	Thu, Mar 5, 2009	1.42	1.42	1.40	1.40
518	NASDAQ	PRTS	Wed, Mar 4, 2009	1.39	1.46	1.39	1.46
517	NASDAQ	PRTS	Tue, Mar 3, 2009	1.30	1.34	1.10	1.31
516	NASDAQ	PRTS	Mon, Mar 2, 2009	1.22	1.26	1.16	1.26
515	NASDAQ	PRTS	Thu, Feb 26, 2009	1.32	1.32	1.26	1.31
514	NASDAQ	PRTS	Wed, Feb 25, 2009	1.23	1.32	1.20	1.32
513	NASDAQ	PRTS	Tue, Feb 24, 2009	1.05	1.18	1.05	1.18
512	NASDAQ	PRTS	Mon, Feb 23, 2009	1.20	1.20	1.01	1.17
511	NASDAQ	PRTS	Fri, Feb 20, 2009	1.24	1.24	1.15	1.23
510	NASDAQ	PRTS	Thu, Feb 19, 2009	1.32	1.36	1.25	1.36
509	NASDAQ	PRTS	Wed, Feb 18, 2009	1.15	1.31	1.15	1.31
508	NASDAQ	PRTS	Tue, Feb 17, 2009	1.27	1.33	1.25	1.33
507	NASDAQ	PRTS	Fri, Feb 13, 2009	1.25	1.26	1.10	1.15
506	NASDAQ	PRTS	Thu, Feb 12, 2009	1.37	1.38	1.12	1.18
505	NASDAQ	PRTS	Wed, Feb 11, 2009	1.42	1.43	1.40	1.40
504	NASDAQ	PRTS	Tue, Feb 10, 2009	1.40	1.45	1.35	1.40
503	NASDAQ	PRTS	Mon, Feb 9, 2009	1.40	1.45	1.36	1.45
502	NASDAQ	PRTS	Fri, Feb 6, 2009	1.36	1.49	1.24	1.45
501	NASDAQ	PRTS	Thu, Feb 5, 2009	1.30	1.36	1.27	1.32
500	NASDAQ	PRTS	Wed, Feb 4, 2009	1.35	1.35	1.30	1.30
499	NASDAQ	PRTS	Tue, Feb 3, 2009	1.24	1.39	1.20	1.30
498	NASDAQ	PRTS	Mon, Feb 2, 2009	1.39	1.43	1.38	1.39
497	NASDAQ	PRTS	Fri, Jan 30, 2009	1.45	1.45	1.36	1.36
496	NASDAQ	PRTS	Thu, Jan 29, 2009	1.65	1.65	1.38	1.43
495	NASDAQ	PRTS	Wed, Jan 28, 2009	1.45	1.45	1.45	1.45
494	NASDAQ	PRTS	Tue, Jan 27, 2009	1.30	1.39	1.30	1.39
493	NASDAQ	PRTS	Mon, Jan 26, 2009	1.23	1.23	1.20	1.39
492	NASDAQ	PRTS	Fri, Jan 23, 2009	1.51	1.53	1.38	1.38
491	NASDAQ	PRTS	Thu, Jan 22, 2009	1.54	1.54	1.45	1.45
490	NASDAQ	PRTS	Wed, Jan 21, 2009	1.41	1.43	1.39	1.40
489	NASDAQ	PRTS	Tue, Jan 20, 2009	1.70	1.70	1.45	1.48
488	NASDAQ	PRTS	Fri, Jan 16, 2009	1.77	1.77	1.37	1.59
487	NASDAQ	PRTS	Thu, Jan 15, 2009	1.50	1.50	1.35	1.48
486	NASDAQ	PRTS	Wed, Jan 14, 2009	1.45	1.51	1.35	1.35
485	NASDAQ	PRTS	Tue, Jan 13, 2009	1.47	1.59	1.44	1.44
484	NASDAQ	PRTS	Mon, Jan 12, 2009	1.48	1.51	1.41	1.41
483	NASDAQ	PRTS	Fri, Jan 9, 2009	1.45	1.46	1.42	1.42
482	NASDAQ	PRTS	Thu, Jan 8, 2009	1.38	1.45	1.38	1.41
481	NASDAQ	PRTS	Wed, Jan 7, 2009	1.71	1.72	1.50	1.60
480	NASDAQ	PRTS	Tue, Jan 6, 2009	1.60	1.78	1.60	1.73
479	NASDAQ	PRTS	Mon, Jan 5, 2009	1.45	1.59	1.45	1.59
478	NASDAQ	PRTS	Fri, Jan 2, 2009	1.46	1.63	1.46	1.47
477	NASDAQ	PRTS	Wed, Dec 31, 2008	1.48	1.65	1.32	1.39
476	NASDAQ	PRTS	Tue, Dec 30, 2008	1.56	1.56	1.31	1.37
475	NASDAQ	PRTS	Mon, Dec 29, 2008	1.58	1.58	1.53	1.53
474	NASDAQ	PRTS	Fri, Dec 26, 2008	1.47	1.50	1.43	1.50
473	NASDAQ	PRTS	Wed, Dec 24, 2008	1.34	1.40	1.34	1.40
472	NASDAQ	PRTS	Tue, Dec 23, 2008	1.35	1.36	1.30	1.31
471	NASDAQ	PRTS	Mon, Dec 22, 2008	1.62	1.62	1.25	1.36
470	NASDAQ	PRTS	Fri, Dec 19, 2008	1.73	1.75	1.59	1.59
469	NASDAQ	PRTS	Thu, Dec 18, 2008	1.67	1.73	1.62	1.62
468	NASDAQ	PRTS	Wed, Dec 17, 2008	1.70	1.74	1.52	1.75
467	NASDAQ	PRTS	Tue, Dec 16, 2008	1.77	1.84	1.52	1.67
466	NASDAQ	PRTS	Mon, Dec 15, 2008	1.70	1.82	1.68	1.82
465	NASDAQ	PRTS	Fri, Dec 12, 2008	1.70	1.76	1.70	1.74
464	NASDAQ	PRTS	Thu, Dec 11, 2008	1.65	1.80	1.64	1.79
463	NASDAQ	PRTS	Wed, Dec 10, 2008	1.65	1.75	1.52	1.65
462	NASDAQ	PRTS	Tue, Dec 9, 2008	1.81	1.81	1.56	1.60
461	NASDAQ	PRTS	Mon, Dec 8, 2008	1.98	2.00	1.62	1.62
460	NASDAQ	PRTS	Fri, Dec 5, 2008	1.85	1.89	1.81	1.81
459	NASDAQ	PRTS	Thu, Dec 4, 2008	1.72	1.80	1.72	1.80
458	NASDAQ	PRTS	Wed, Dec 3, 2008	1.80	1.98	1.73	1.73
457	NASDAQ	PRTS	Tue, Dec 2, 2008	1.91	1.95	1.80	1.85
456	NASDAQ	PRTS	Mon, Dec 1, 2008	2.02	2.08	1.96	1.97
455	NASDAQ	PRTS	Fri, Nov 28, 2008	2.00	2.08	2.00	2.08
454	NASDAQ	PRTS	Wed, Nov 26, 2008	2.00	2.06	2.00	2.00
453	NASDAQ	PRTS	Tue, Nov 25, 2008	1.61	2.05	1.60	2.00
452	NASDAQ	PRTS	Mon, Nov 24, 2008	1.54	1.70	1.52	1.70
451	NASDAQ	PRTS	Fri, Nov 21, 2008	1.41	1.49	1.32	1.48
450	NASDAQ	PRTS	Thu, Nov 20, 2008	1.20	1.25	1.13	1.20
449	NASDAQ	PRTS	Wed, Nov 19, 2008	1.55	1.55	1.00	1.17
448	NASDAQ	PRTS	Tue, Nov 18, 2008	1.58	1.60	1.41	1.45
447	NASDAQ	PRTS	Mon, Nov 17, 2008	1.50	1.63	1.44	1.49
446	NASDAQ	PRTS	Fri, Nov 14, 2008	1.80	1.83	1.65	1.67
445	NASDAQ	PRTS	Thu, Nov 13, 2008	1.86	1.86	1.78	1.79
444	NASDAQ	PRTS	Wed, Nov 12, 2008	1.85	1.90	1.85	1.90
443	NASDAQ	PRTS	Tue, Nov 11, 2008	2.07	2.07	1.85	1.90
442	NASDAQ	PRTS	Mon, Nov 10, 2008	1.90	1.92	1.85	1.89
441	NASDAQ	PRTS	Fri, Nov 7, 2008	1.90	1.92	1.86	1.87
440	NASDAQ	PRTS	Thu, Nov 6, 2008	1.90	1.91	1.90	1.90
439	NASDAQ	PRTS	Wed, Nov 5, 2008	1.89	1.93	1.81	1.91
438	NASDAQ	PRTS	Tue, Nov 4, 2008	1.95	1.97	1.84	1.85
437	NASDAQ	PRTS	Mon, Nov 3, 2008	2.04	2.06	1.85	2.00
436	NASDAQ	PRTS	Fri, Oct 31, 2008	2.05	2.09	2.03	2.04
435	NASDAQ	PRTS	Thu, Oct 30, 2008	2.10	2.10	2.09	2.10
434	NASDAQ	PRTS	Wed, Oct 29, 2008	2.05	2.09	2.00	2.05
433	NASDAQ	PRTS	Tue, Oct 28, 2008	2.02	2.06	2.01	2.05
432	NASDAQ	PRTS	Mon, Oct 27, 2008	2.14	2.14	2.01	2.01
431	NASDAQ	PRTS	Fri, Oct 24, 2008	1.95	2.02	1.95	2.02
430	NASDAQ	PRTS	Thu, Oct 23, 2008	1.98	2.08	1.98	2.08
429	NASDAQ	PRTS	Wed, Oct 22, 2008	2.07	2.09	1.92	1.92
428	NASDAQ	PRTS	Tue, Oct 21, 2008	1.95	2.19	1.95	2.18
427	NASDAQ	PRTS	Mon, Oct 20, 2008	1.91	1.98	1.91	1.97
426	NASDAQ	PRTS	Fri, Oct 17, 2008	1.89	2.00	1.86	2.00
425	NASDAQ	PRTS	Thu, Oct 16, 2008	1.91	1.91	1.69	1.91
424	NASDAQ	PRTS	Wed, Oct 15, 2008	1.99	1.99	1.90	1.90
423	NASDAQ	PRTS	Tue, Oct 14, 2008	1.78	1.99	1.73	1.99
422	NASDAQ	PRTS	Mon, Oct 13, 2008	1.60	1.85	1.60	1.78
421	NASDAQ	PRTS	Fri, Oct 10, 2008	1.52	1.72	1.41	1.70
420	NASDAQ	PRTS	Thu, Oct 9, 2008	1.52	1.72	1.40	1.66
419	NASDAQ	PRTS	Wed, Oct 8, 2008	1.69	1.82	1.55	1.69
418	NASDAQ	PRTS	Tue, Oct 7, 2008	2.05	2.06	1.81	1.82
417	NASDAQ	PRTS	Mon, Oct 6, 2008	2.05	2.11	2.04	2.04
416	NASDAQ	PRTS	Fri, Oct 3, 2008	2.07	2.11	2.04	2.04
415	NASDAQ	PRTS	Thu, Oct 2, 2008	2.05	2.16	2.04	2.04
414	NASDAQ	PRTS	Wed, Oct 1, 2008	2.31	2.35	2.04	2.04
413	NASDAQ	PRTS	Tue, Sep 30, 2008	2.10	2.15	2.04	2.15
412	NASDAQ	PRTS	Mon, Sep 29, 2008	2.32	2.32	2.05	2.08
411	NASDAQ	PRTS	Fri, Sep 26, 2008	2.19	2.24	2.15	2.15
410	NASDAQ	PRTS	Thu, Sep 25, 2008	2.27	2.30	2.12	2.25
409	NASDAQ	PRTS	Wed, Sep 24, 2008	2.21	2.28	2.20	2.20
408	NASDAQ	PRTS	Tue, Sep 23, 2008	2.21	2.22	2.18	2.21
407	NASDAQ	PRTS	Mon, Sep 22, 2008	2.38	2.44	2.27	2.27
406	NASDAQ	PRTS	Fri, Sep 19, 2008	2.40	2.48	2.29	2.37
405	NASDAQ	PRTS	Thu, Sep 18, 2008	2.35	2.47	2.32	2.47
404	NASDAQ	PRTS	Wed, Sep 17, 2008	2.17	2.43	2.15	2.35
403	NASDAQ	PRTS	Tue, Sep 16, 2008	2.36	2.51	1.41	2.42
402	NASDAQ	PRTS	Mon, Sep 15, 2008	2.42	2.63	2.35	2.47
401	NASDAQ	PRTS	Fri, Sep 12, 2008	2.43	2.46	2.39	2.41
400	NASDAQ	PRTS	Thu, Sep 11, 2008	2.65	2.66	2.39	2.52
399	NASDAQ	PRTS	Wed, Sep 10, 2008	2.58	2.60	2.45	2.46
398	NASDAQ	PRTS	Tue, Sep 9, 2008	2.65	2.72	2.49	2.50
397	NASDAQ	PRTS	Mon, Sep 8, 2008	2.56	2.66	2.55	2.65
396	NASDAQ	PRTS	Fri, Sep 5, 2008	2.65	2.65	2.65	2.65
395	NASDAQ	PRTS	Thu, Sep 4, 2008	2.55	2.65	2.55	2.65
394	NASDAQ	PRTS	Wed, Sep 3, 2008	2.65	2.85	2.58	2.66
393	NASDAQ	PRTS	Tue, Sep 2, 2008	2.66	2.70	2.57	2.61
392	NASDAQ	PRTS	Fri, Aug 29, 2008	2.71	2.71	2.58	2.58
391	NASDAQ	PRTS	Thu, Aug 28, 2008	2.55	2.69	2.55	2.66
390	NASDAQ	PRTS	Wed, Aug 27, 2008	2.62	2.66	2.62	2.62
389	NASDAQ	PRTS	Tue, Aug 26, 2008	2.66	2.68	2.62	2.68
388	NASDAQ	PRTS	Mon, Aug 25, 2008	2.76	2.87	2.65	2.71
387	NASDAQ	PRTS	Thu, Aug 21, 2008	2.81	2.82	2.80	2.82
386	NASDAQ	PRTS	Wed, Aug 20, 2008	2.70	2.87	2.69	2.86
385	NASDAQ	PRTS	Tue, Aug 19, 2008	2.78	2.87	2.60	2.74
384	NASDAQ	PRTS	Mon, Aug 18, 2008	2.87	2.87	2.80	2.81
383	NASDAQ	PRTS	Fri, Aug 15, 2008	2.87	2.87	2.61	2.80
382	NASDAQ	PRTS	Thu, Aug 14, 2008	2.81	2.95	2.81	2.93
381	NASDAQ	PRTS	Wed, Aug 13, 2008	2.92	3.00	2.87	2.92
380	NASDAQ	PRTS	Tue, Aug 12, 2008	2.96	3.00	2.91	2.99
379	NASDAQ	PRTS	Mon, Aug 11, 2008	2.77	2.98	2.75	2.85
378	NASDAQ	PRTS	Fri, Aug 8, 2008	2.75	2.91	2.75	2.89
377	NASDAQ	PRTS	Thu, Aug 7, 2008	2.60	3.03	2.59	2.80
376	NASDAQ	PRTS	Wed, Aug 6, 2008	2.66	2.89	2.37	2.60
375	NASDAQ	PRTS	Tue, Aug 5, 2008	3.34	3.35	3.26	3.26
374	NASDAQ	PRTS	Mon, Aug 4, 2008	3.29	3.32	3.28	3.32
373	NASDAQ	PRTS	Fri, Aug 1, 2008	3.21	3.27	3.20	3.24
372	NASDAQ	PRTS	Thu, Jul 31, 2008	3.22	3.30	3.19	3.30
371	NASDAQ	PRTS	Wed, Jul 30, 2008	3.22	3.22	3.21	3.21
370	NASDAQ	PRTS	Tue, Jul 29, 2008	3.26	3.30	3.26	3.29
369	NASDAQ	PRTS	Mon, Jul 28, 2008	3.10	3.37	3.10	3.31
368	NASDAQ	PRTS	Fri, Jul 25, 2008	3.16	3.30	3.16	3.24
367	NASDAQ	PRTS	Thu, Jul 24, 2008	2.99	3.13	2.99	3.13
366	NASDAQ	PRTS	Wed, Jul 23, 2008	3.15	3.25	2.85	3.04
365	NASDAQ	PRTS	Tue, Jul 22, 2008	3.04	3.28	3.03	3.17
364	NASDAQ	PRTS	Mon, Jul 21, 2008	3.03	3.08	3.00	3.08
363	NASDAQ	PRTS	Fri, Jul 18, 2008	3.05	3.50	3.05	3.08
362	NASDAQ	PRTS	Thu, Jul 17, 2008	3.16	3.16	3.01	3.03
361	NASDAQ	PRTS	Wed, Jul 16, 2008	3.00	3.07	3.00	3.04
360	NASDAQ	PRTS	Tue, Jul 15, 2008	3.25	3.31	3.03	3.04
359	NASDAQ	PRTS	Mon, Jul 14, 2008	3.22	3.31	3.22	3.30
358	NASDAQ	PRTS	Fri, Jul 11, 2008	3.25	3.27	3.25	3.26
357	NASDAQ	PRTS	Thu, Jul 10, 2008	3.27	3.29	3.25	3.26
356	NASDAQ	PRTS	Wed, Jul 9, 2008	3.22	3.32	3.11	3.26
355	NASDAQ	PRTS	Tue, Jul 8, 2008	3.67	3.67	3.40	3.43
354	NASDAQ	PRTS	Mon, Jul 7, 2008	3.49	3.61	3.46	3.61
353	NASDAQ	PRTS	Thu, Jul 3, 2008	3.56	3.57	3.54	3.54
352	NASDAQ	PRTS	Wed, Jul 2, 2008	3.54	3.58	3.53	3.56
351	NASDAQ	PRTS	Tue, Jul 1, 2008	3.62	3.62	3.54	3.57
350	NASDAQ	PRTS	Mon, Jun 30, 2008	3.59	3.65	3.58	3.62
349	NASDAQ	PRTS	Fri, Jun 27, 2008	3.63	3.63	3.58	3.63
348	NASDAQ	PRTS	Thu, Jun 26, 2008	3.63	3.63	3.52	3.56
347	NASDAQ	PRTS	Wed, Jun 25, 2008	3.69	3.76	3.69	3.75
346	NASDAQ	PRTS	Tue, Jun 24, 2008	3.80	3.80	3.65	3.67
345	NASDAQ	PRTS	Mon, Jun 23, 2008	3.66	3.75	3.62	3.69
344	NASDAQ	PRTS	Fri, Jun 20, 2008	3.72	3.72	3.61	3.62
343	NASDAQ	PRTS	Thu, Jun 19, 2008	3.93	3.93	3.65	3.72
342	NASDAQ	PRTS	Wed, Jun 18, 2008	3.78	3.99	3.78	3.90
341	NASDAQ	PRTS	Tue, Jun 17, 2008	3.70	3.79	3.70	3.79
340	NASDAQ	PRTS	Mon, Jun 16, 2008	3.68	3.70	3.65	3.67
339	NASDAQ	PRTS	Fri, Jun 13, 2008	3.67	3.71	3.65	3.66
338	NASDAQ	PRTS	Thu, Jun 12, 2008	3.71	3.73	3.62	3.64
337	NASDAQ	PRTS	Wed, Jun 11, 2008	3.71	3.74	3.65	3.69
336	NASDAQ	PRTS	Tue, Jun 10, 2008	3.65	3.69	3.65	3.68
335	NASDAQ	PRTS	Mon, Jun 9, 2008	3.70	3.73	3.65	3.65
334	NASDAQ	PRTS	Fri, Jun 6, 2008	3.63	3.74	3.61	3.70
333	NASDAQ	PRTS	Thu, Jun 5, 2008	3.77	3.78	3.71	3.72
332	NASDAQ	PRTS	Wed, Jun 4, 2008	3.49	3.61	3.49	3.61
331	NASDAQ	PRTS	Tue, Jun 3, 2008	3.50	4.00	3.50	3.58
330	NASDAQ	PRTS	Mon, Jun 2, 2008	3.83	3.94	3.26	3.45
329	NASDAQ	PRTS	Fri, May 30, 2008	3.28	3.71	3.21	3.71
328	NASDAQ	PRTS	Thu, May 29, 2008	3.21	3.32	3.20	3.20
327	NASDAQ	PRTS	Wed, May 28, 2008	3.18	3.50	3.18	3.32
326	NASDAQ	PRTS	Tue, May 27, 2008	3.28	3.46	3.15	3.17
325	NASDAQ	PRTS	Fri, May 23, 2008	3.30	3.30	3.20	3.22
324	NASDAQ	PRTS	Thu, May 22, 2008	3.36	3.40	3.29	3.29
323	NASDAQ	PRTS	Wed, May 21, 2008	3.40	3.41	3.26	3.29
322	NASDAQ	PRTS	Tue, May 20, 2008	3.57	3.57	3.33	3.42
321	NASDAQ	PRTS	Mon, May 19, 2008	3.97	3.97	3.67	3.70
320	NASDAQ	PRTS	Fri, May 16, 2008	3.69	3.94	3.68	3.82
319	NASDAQ	PRTS	Thu, May 15, 2008	3.54	3.72	3.54	3.72
318	NASDAQ	PRTS	Wed, May 14, 2008	3.64	3.64	3.52	3.64
317	NASDAQ	PRTS	Tue, May 13, 2008	3.63	3.63	3.53	3.58
316	NASDAQ	PRTS	Mon, May 12, 2008	3.42	3.61	3.42	3.61
315	NASDAQ	PRTS	Fri, May 9, 2008	3.25	3.50	3.20	3.44
314	NASDAQ	PRTS	Thu, May 8, 2008	3.32	3.32	3.20	3.20
313	NASDAQ	PRTS	Wed, May 7, 2008	3.32	3.44	3.26	3.38
312	NASDAQ	PRTS	Tue, May 6, 2008	3.08	3.30	3.08	3.27
311	NASDAQ	PRTS	Mon, May 5, 2008	3.10	3.18	3.01	3.05
310	NASDAQ	PRTS	Fri, May 2, 2008	3.27	3.31	3.05	3.06
309	NASDAQ	PRTS	Thu, May 1, 2008	3.48	3.51	3.11	3.18
308	NASDAQ	PRTS	Wed, Apr 30, 2008	3.36	3.51	3.36	3.49
307	NASDAQ	PRTS	Tue, Apr 29, 2008	3.20	3.32	3.05	3.32
306	NASDAQ	PRTS	Mon, Apr 28, 2008	3.24	3.25	3.05	3.16
305	NASDAQ	PRTS	Fri, Apr 25, 2008	3.45	3.45	3.24	3.29
304	NASDAQ	PRTS	Thu, Apr 24, 2008	3.10	3.62	3.10	3.44
303	NASDAQ	PRTS	Wed, Apr 23, 2008	3.51	3.51	3.02	3.06
302	NASDAQ	PRTS	Tue, Apr 22, 2008	3.63	3.68	3.38	3.45
301	NASDAQ	PRTS	Mon, Apr 21, 2008	3.97	3.97	3.65	3.68
300	NASDAQ	PRTS	Fri, Apr 18, 2008	3.55	4.02	3.51	4.01
299	NASDAQ	PRTS	Thu, Apr 17, 2008	3.97	3.98	3.47	3.47
298	NASDAQ	PRTS	Wed, Apr 16, 2008	4.23	4.25	3.85	3.93
297	NASDAQ	PRTS	Tue, Apr 15, 2008	3.37	4.40	3.32	4.20
296	NASDAQ	PRTS	Mon, Apr 14, 2008	3.48	3.48	3.39	3.39
295	NASDAQ	PRTS	Fri, Apr 11, 2008	3.72	3.81	3.34	3.51
294	NASDAQ	PRTS	Thu, Apr 10, 2008	3.93	4.00	3.76	3.81
293	NASDAQ	PRTS	Wed, Apr 9, 2008	3.54	3.93	3.54	3.83
292	NASDAQ	PRTS	Tue, Apr 8, 2008	3.62	3.62	3.45	3.45
291	NASDAQ	PRTS	Mon, Apr 7, 2008	3.72	3.76	3.45	3.60
290	NASDAQ	PRTS	Fri, Apr 4, 2008	3.99	3.99	3.66	3.73
289	NASDAQ	PRTS	Thu, Apr 3, 2008	3.86	4.01	3.73	4.01
288	NASDAQ	PRTS	Wed, Apr 2, 2008	3.82	3.93	3.64	3.92
287	NASDAQ	PRTS	Tue, Apr 1, 2008	3.20	4.05	3.20	3.85
286	NASDAQ	PRTS	Mon, Mar 31, 2008	3.11	3.32	3.11	3.20
285	NASDAQ	PRTS	Fri, Mar 28, 2008	3.15	3.24	2.96	3.14
284	NASDAQ	PRTS	Thu, Mar 27, 2008	3.23	3.28	3.10	3.18
283	NASDAQ	PRTS	Wed, Mar 26, 2008	3.03	3.25	2.92	3.20
282	NASDAQ	PRTS	Tue, Mar 25, 2008	2.95	3.14	2.70	3.06
281	NASDAQ	PRTS	Mon, Mar 24, 2008	2.49	3.10	2.49	2.92
280	NASDAQ	PRTS	Thu, Mar 20, 2008	2.39	2.49	2.35	2.49
279	NASDAQ	PRTS	Wed, Mar 19, 2008	2.45	2.48	2.35	2.35
278	NASDAQ	PRTS	Tue, Mar 18, 2008	2.59	2.65	2.39	2.48
277	NASDAQ	PRTS	Mon, Mar 17, 2008	2.58	2.70	2.13	2.49
276	NASDAQ	PRTS	Fri, Mar 14, 2008	2.80	2.82	2.60	2.70
275	NASDAQ	PRTS	Thu, Mar 13, 2008	2.72	2.89	2.65	2.82
274	NASDAQ	PRTS	Wed, Mar 12, 2008	2.63	2.75	2.40	2.63
273	NASDAQ	PRTS	Tue, Mar 11, 2008	2.79	3.14	2.59	2.64
272	NASDAQ	PRTS	Mon, Mar 10, 2008	2.96	3.19	2.73	2.77
271	NASDAQ	PRTS	Fri, Mar 7, 2008	4.49	4.49	2.85	2.94
270	NASDAQ	PRTS	Thu, Mar 6, 2008	4.67	4.78	4.63	4.65
269	NASDAQ	PRTS	Wed, Mar 5, 2008	4.69	4.74	4.50	4.64
268	NASDAQ	PRTS	Tue, Mar 4, 2008	4.71	4.77	4.64	4.65
267	NASDAQ	PRTS	Mon, Mar 3, 2008	4.94	5.03	4.61	4.75
266	NASDAQ	PRTS	Fri, Feb 29, 2008	4.97	5.10	4.89	4.91
265	NASDAQ	PRTS	Thu, Feb 28, 2008	4.99	4.99	4.83	4.96
264	NASDAQ	PRTS	Wed, Feb 27, 2008	4.75	5.35	4.75	4.96
263	NASDAQ	PRTS	Tue, Feb 26, 2008	5.00	5.00	4.61	4.75
262	NASDAQ	PRTS	Mon, Feb 25, 2008	5.03	5.03	4.73	4.80
261	NASDAQ	PRTS	Fri, Feb 22, 2008	5.40	5.43	4.99	4.99
260	NASDAQ	PRTS	Thu, Feb 21, 2008	5.49	5.52	5.45	5.49
259	NASDAQ	PRTS	Wed, Feb 20, 2008	5.22	5.65	5.18	5.49
258	NASDAQ	PRTS	Tue, Feb 19, 2008	5.44	5.46	5.33	5.36
257	NASDAQ	PRTS	Fri, Feb 15, 2008	5.51	5.52	5.37	5.40
256	NASDAQ	PRTS	Thu, Feb 14, 2008	5.80	5.88	5.55	5.58
255	NASDAQ	PRTS	Wed, Feb 13, 2008	5.80	5.94	5.46	5.74
254	NASDAQ	PRTS	Tue, Feb 12, 2008	6.05	6.06	5.83	5.85
253	NASDAQ	PRTS	Mon, Feb 11, 2008	5.35	6.03	5.33	6.00
252	NASDAQ	PRTS	Fri, Feb 8, 2008	5.44	5.69	5.27	5.28
251	NASDAQ	PRTS	Thu, Feb 7, 2008	5.23	5.49	5.20	5.40
250	NASDAQ	PRTS	Wed, Feb 6, 2008	5.53	5.75	5.38	5.40
249	NASDAQ	PRTS	Tue, Feb 5, 2008	5.62	5.64	5.24	5.40
248	NASDAQ	PRTS	Mon, Feb 4, 2008	5.89	5.97	5.48	5.62
247	NASDAQ	PRTS	Fri, Feb 1, 2008	6.03	6.03	5.49	5.90
246	NASDAQ	PRTS	Thu, Jan 31, 2008	5.31	5.99	5.28	5.97
245	NASDAQ	PRTS	Wed, Jan 30, 2008	5.28	5.57	5.24	5.48
244	NASDAQ	PRTS	Tue, Jan 29, 2008	5.77	5.81	5.35	5.35
243	NASDAQ	PRTS	Mon, Jan 28, 2008	5.91	5.91	5.54	5.59
242	NASDAQ	PRTS	Fri, Jan 25, 2008	5.81	5.95	5.68	5.94
241	NASDAQ	PRTS	Thu, Jan 24, 2008	6.00	6.00	5.68	5.69
240	NASDAQ	PRTS	Wed, Jan 23, 2008	5.92	5.96	5.77	5.94
239	NASDAQ	PRTS	Tue, Jan 22, 2008	5.60	6.17	5.30	5.99
238	NASDAQ	PRTS	Fri, Jan 18, 2008	6.13	6.13	5.40	5.56
237	NASDAQ	PRTS	Thu, Jan 17, 2008	6.41	6.41	5.96	6.04
236	NASDAQ	PRTS	Wed, Jan 16, 2008	6.46	6.46	6.20	6.33
235	NASDAQ	PRTS	Tue, Jan 15, 2008	6.66	6.66	6.20	6.59
234	NASDAQ	PRTS	Mon, Jan 14, 2008	6.56	6.75	6.25	6.70
233	NASDAQ	PRTS	Fri, Jan 11, 2008	6.70	6.83	6.28	6.45
232	NASDAQ	PRTS	Thu, Jan 10, 2008	6.70	6.79	6.42	6.79
231	NASDAQ	PRTS	Wed, Jan 9, 2008	6.74	6.87	6.50	6.70
230	NASDAQ	PRTS	Tue, Jan 8, 2008	6.62	6.84	6.62	6.75
229	NASDAQ	PRTS	Mon, Jan 7, 2008	6.94	7.20	6.60	6.67
228	NASDAQ	PRTS	Fri, Jan 4, 2008	7.05	7.08	6.92	7.00
227	NASDAQ	PRTS	Thu, Jan 3, 2008	6.99	7.10	6.97	7.09
226	NASDAQ	PRTS	Wed, Jan 2, 2008	8.20	8.20	6.91	7.01
225	NASDAQ	PRTS	Mon, Dec 31, 2007	7.37	8.21	7.02	8.11
224	NASDAQ	PRTS	Fri, Dec 28, 2007	7.47	7.52	7.40	7.44
223	NASDAQ	PRTS	Thu, Dec 27, 2007	7.72	7.94	7.38	7.53
222	NASDAQ	PRTS	Wed, Dec 26, 2007	7.80	7.82	7.72	7.75
221	NASDAQ	PRTS	Mon, Dec 24, 2007	7.77	8.11	7.74	7.80
220	NASDAQ	PRTS	Fri, Dec 21, 2007	8.20	8.25	7.76	7.78
219	NASDAQ	PRTS	Thu, Dec 20, 2007	7.86	8.25	7.86	8.22
218	NASDAQ	PRTS	Wed, Dec 19, 2007	8.02	8.02	7.71	7.72
217	NASDAQ	PRTS	Tue, Dec 18, 2007	7.79	8.05	7.79	8.05
216	NASDAQ	PRTS	Mon, Dec 17, 2007	8.24	8.24	7.53	7.71
215	NASDAQ	PRTS	Fri, Dec 14, 2007	8.61	8.61	8.00	8.04
214	NASDAQ	PRTS	Thu, Dec 13, 2007	8.64	8.90	8.47	8.51
213	NASDAQ	PRTS	Wed, Dec 12, 2007	8.43	9.01	8.31	8.71
212	NASDAQ	PRTS	Tue, Dec 11, 2007	8.68	8.82	8.40	8.55
211	NASDAQ	PRTS	Mon, Dec 10, 2007	8.57	8.83	8.44	8.79
210	NASDAQ	PRTS	Fri, Dec 7, 2007	8.62	8.66	8.55	8.59
209	NASDAQ	PRTS	Thu, Dec 6, 2007	8.10	8.96	8.10	8.64
208	NASDAQ	PRTS	Wed, Dec 5, 2007	8.41	8.44	8.00	8.13
207	NASDAQ	PRTS	Tue, Dec 4, 2007	8.62	8.64	8.33	8.44
206	NASDAQ	PRTS	Mon, Dec 3, 2007	8.33	8.65	8.12	8.42
205	NASDAQ	PRTS	Fri, Nov 30, 2007	8.79	9.04	8.30	8.30
204	NASDAQ	PRTS	Thu, Nov 29, 2007	8.52	9.00	8.47	8.52
203	NASDAQ	PRTS	Wed, Nov 28, 2007	8.10	8.63	7.97	8.59
202	NASDAQ	PRTS	Tue, Nov 27, 2007	7.86	8.10	7.80	8.09
201	NASDAQ	PRTS	Mon, Nov 26, 2007	7.91	7.93	7.64	7.73
200	NASDAQ	PRTS	Fri, Nov 23, 2007	7.60	8.10	7.58	7.96
199	NASDAQ	PRTS	Wed, Nov 21, 2007	8.34	8.36	7.30	7.75
198	NASDAQ	PRTS	Tue, Nov 20, 2007	8.00	8.37	7.90	8.33
197	NASDAQ	PRTS	Mon, Nov 19, 2007	8.51	8.75	7.44	8.01
196	NASDAQ	PRTS	Fri, Nov 16, 2007	7.40	9.36	7.37	9.27
195	NASDAQ	PRTS	Thu, Nov 15, 2007	7.18	7.40	7.18	7.40
194	NASDAQ	PRTS	Wed, Nov 14, 2007	7.24	7.35	7.19	7.30
193	NASDAQ	PRTS	Tue, Nov 13, 2007	6.85	7.26	6.85	7.25
192	NASDAQ	PRTS	Mon, Nov 12, 2007	7.24	7.24	6.75	6.85
191	NASDAQ	PRTS	Fri, Nov 9, 2007	8.01	8.01	6.75	7.27
190	NASDAQ	PRTS	Thu, Nov 8, 2007	8.40	8.44	8.25	8.37
189	NASDAQ	PRTS	Wed, Nov 7, 2007	8.38	8.55	8.25	8.42
188	NASDAQ	PRTS	Tue, Nov 6, 2007	8.52	8.61	8.06	8.28
187	NASDAQ	PRTS	Mon, Nov 5, 2007	8.43	8.48	8.28	8.41
186	NASDAQ	PRTS	Fri, Nov 2, 2007	8.23	8.78	8.23	8.58
185	NASDAQ	PRTS	Thu, Nov 1, 2007	8.40	8.40	8.04	8.26
184	NASDAQ	PRTS	Wed, Oct 31, 2007	8.24	8.53	8.24	8.40
183	NASDAQ	PRTS	Tue, Oct 30, 2007	8.12	8.38	8.12	8.29
182	NASDAQ	PRTS	Mon, Oct 29, 2007	8.05	8.24	8.03	8.13
181	NASDAQ	PRTS	Fri, Oct 26, 2007	8.09	8.23	8.00	8.06
180	NASDAQ	PRTS	Thu, Oct 25, 2007	8.04	8.15	8.03	8.05
179	NASDAQ	PRTS	Wed, Oct 24, 2007	8.24	8.35	8.00	8.10
178	NASDAQ	PRTS	Tue, Oct 23, 2007	8.13	8.31	8.13	8.24
177	NASDAQ	PRTS	Mon, Oct 22, 2007	8.02	8.13	8.01	8.05
176	NASDAQ	PRTS	Fri, Oct 19, 2007	8.08	8.14	7.98	8.01
175	NASDAQ	PRTS	Thu, Oct 18, 2007	8.11	8.24	8.05	8.18
174	NASDAQ	PRTS	Wed, Oct 17, 2007	8.35	8.35	8.05	8.10
173	NASDAQ	PRTS	Tue, Oct 16, 2007	8.68	8.74	8.27	8.31
172	NASDAQ	PRTS	Mon, Oct 15, 2007	8.60	8.71	8.60	8.65
171	NASDAQ	PRTS	Fri, Oct 12, 2007	8.61	8.63	8.58	8.61
170	NASDAQ	PRTS	Thu, Oct 11, 2007	8.63	8.67	8.45	8.62
169	NASDAQ	PRTS	Wed, Oct 10, 2007	8.54	8.66	8.42	8.56
168	NASDAQ	PRTS	Tue, Oct 9, 2007	8.69	8.69	8.43	8.57
167	NASDAQ	PRTS	Mon, Oct 8, 2007	8.63	8.74	8.44	8.65
166	NASDAQ	PRTS	Fri, Oct 5, 2007	8.70	8.70	8.55	8.60
165	NASDAQ	PRTS	Thu, Oct 4, 2007	8.57	8.78	8.40	8.64
164	NASDAQ	PRTS	Wed, Oct 3, 2007	8.66	8.72	8.58	8.59
163	NASDAQ	PRTS	Tue, Oct 2, 2007	8.75	8.76	8.30	8.71
162	NASDAQ	PRTS	Mon, Oct 1, 2007	8.68	8.85	8.35	8.74
161	NASDAQ	PRTS	Fri, Sep 28, 2007	8.85	8.95	8.71	8.71
160	NASDAQ	PRTS	Thu, Sep 27, 2007	8.75	8.95	8.74	8.89
159	NASDAQ	PRTS	Wed, Sep 26, 2007	9.01	9.01	8.66	8.72
158	NASDAQ	PRTS	Tue, Sep 25, 2007	8.83	9.06	8.80	9.01
157	NASDAQ	PRTS	Mon, Sep 24, 2007	8.84	8.90	8.75	8.89
156	NASDAQ	PRTS	Fri, Sep 21, 2007	8.70	8.90	8.70	8.84
155	NASDAQ	PRTS	Thu, Sep 20, 2007	8.40	8.70	8.27	8.70
154	NASDAQ	PRTS	Wed, Sep 19, 2007	8.41	8.46	8.17	8.38
153	NASDAQ	PRTS	Tue, Sep 18, 2007	8.29	8.43	8.13	8.38
152	NASDAQ	PRTS	Mon, Sep 17, 2007	8.16	8.30	8.05	8.25
151	NASDAQ	PRTS	Fri, Sep 14, 2007	8.25	8.37	7.95	8.20
150	NASDAQ	PRTS	Thu, Sep 13, 2007	8.59	8.59	7.02	8.31
149	NASDAQ	PRTS	Wed, Sep 12, 2007	8.44	8.71	8.42	8.58
148	NASDAQ	PRTS	Tue, Sep 11, 2007	8.53	8.61	8.45	8.49
147	NASDAQ	PRTS	Mon, Sep 10, 2007	8.63	8.71	8.30	8.50
146	NASDAQ	PRTS	Fri, Sep 7, 2007	8.62	8.75	8.48	8.60
145	NASDAQ	PRTS	Thu, Sep 6, 2007	8.53	8.73	8.51	8.72
144	NASDAQ	PRTS	Wed, Sep 5, 2007	8.67	8.90	8.41	8.52
143	NASDAQ	PRTS	Tue, Sep 4, 2007	8.31	8.67	8.23	8.66
142	NASDAQ	PRTS	Fri, Aug 31, 2007	8.14	8.43	7.97	8.36
141	NASDAQ	PRTS	Thu, Aug 30, 2007	7.88	8.26	7.63	7.95
140	NASDAQ	PRTS	Wed, Aug 29, 2007	8.08	8.08	7.77	7.82
139	NASDAQ	PRTS	Tue, Aug 28, 2007	8.30	8.40	7.95	8.06
138	NASDAQ	PRTS	Mon, Aug 27, 2007	8.40	8.56	8.19	8.32
137	NASDAQ	PRTS	Fri, Aug 24, 2007	8.34	8.42	8.09	8.40
136	NASDAQ	PRTS	Thu, Aug 23, 2007	8.40	8.42	8.00	8.30
135	NASDAQ	PRTS	Wed, Aug 22, 2007	8.61	8.65	8.30	8.37
134	NASDAQ	PRTS	Tue, Aug 21, 2007	8.16	8.80	8.12	8.60
133	NASDAQ	PRTS	Mon, Aug 20, 2007	8.31	8.35	8.04	8.22
132	NASDAQ	PRTS	Fri, Aug 17, 2007	8.20	8.46	7.97	8.30
131	NASDAQ	PRTS	Thu, Aug 16, 2007	8.49	8.49	8.00	8.16
130	NASDAQ	PRTS	Wed, Aug 15, 2007	8.70	8.99	8.43	8.53
129	NASDAQ	PRTS	Tue, Aug 14, 2007	8.87	8.93	8.64	8.70
128	NASDAQ	PRTS	Mon, Aug 13, 2007	8.79	9.20	8.60	8.91
127	NASDAQ	PRTS	Fri, Aug 10, 2007	8.73	9.00	8.56	8.88
126	NASDAQ	PRTS	Thu, Aug 9, 2007	8.62	9.28	8.62	8.90
125	NASDAQ	PRTS	Wed, Aug 8, 2007	8.61	8.91	8.37	8.82
124	NASDAQ	PRTS	Tue, Aug 7, 2007	8.91	9.05	8.44	8.60
123	NASDAQ	PRTS	Mon, Aug 6, 2007	8.95	9.20	8.54	9.00
122	NASDAQ	PRTS	Fri, Aug 3, 2007	9.00	9.01	8.62	8.85
121	NASDAQ	PRTS	Thu, Aug 2, 2007	8.78	8.99	8.50	8.79
120	NASDAQ	PRTS	Wed, Aug 1, 2007	8.73	8.89	8.60	8.79
119	NASDAQ	PRTS	Tue, Jul 31, 2007	8.80	9.20	8.70	8.85
118	NASDAQ	PRTS	Mon, Jul 30, 2007	8.80	8.83	8.45	8.77
117	NASDAQ	PRTS	Fri, Jul 27, 2007	9.06	9.06	8.68	8.88
116	NASDAQ	PRTS	Thu, Jul 26, 2007	9.18	9.24	9.00	9.15
115	NASDAQ	PRTS	Wed, Jul 25, 2007	9.38	9.38	9.26	9.34
114	NASDAQ	PRTS	Tue, Jul 24, 2007	9.40	9.45	9.10	9.41
113	NASDAQ	PRTS	Mon, Jul 23, 2007	9.59	9.59	9.20	9.50
112	NASDAQ	PRTS	Fri, Jul 20, 2007	9.46	9.53	8.85	9.53
111	NASDAQ	PRTS	Thu, Jul 19, 2007	9.56	9.69	9.48	9.48
110	NASDAQ	PRTS	Wed, Jul 18, 2007	9.59	9.66	9.45	9.59
109	NASDAQ	PRTS	Tue, Jul 17, 2007	9.45	9.71	9.45	9.59
108	NASDAQ	PRTS	Mon, Jul 16, 2007	9.47	9.60	9.42	9.46
107	NASDAQ	PRTS	Fri, Jul 13, 2007	9.56	9.57	9.46	9.54
106	NASDAQ	PRTS	Thu, Jul 12, 2007	9.48	9.70	9.48	9.63
105	NASDAQ	PRTS	Wed, Jul 11, 2007	9.84	9.84	9.61	9.68
104	NASDAQ	PRTS	Tue, Jul 10, 2007	9.85	9.89	9.60	9.81
103	NASDAQ	PRTS	Mon, Jul 9, 2007	9.53	9.93	9.53	9.91
102	NASDAQ	PRTS	Fri, Jul 6, 2007	9.30	9.60	9.26	9.55
101	NASDAQ	PRTS	Thu, Jul 5, 2007	9.32	9.40	9.24	9.32
100	NASDAQ	PRTS	Tue, Jul 3, 2007	9.56	9.57	9.25	9.27
99	NASDAQ	PRTS	Mon, Jul 2, 2007	9.56	9.69	9.49	9.51
98	NASDAQ	PRTS	Fri, Jun 29, 2007	9.34	9.62	9.29	9.46
97	NASDAQ	PRTS	Thu, Jun 28, 2007	9.30	9.31	9.23	9.29
96	NASDAQ	PRTS	Wed, Jun 27, 2007	9.43	9.43	9.22	9.32
95	NASDAQ	PRTS	Tue, Jun 26, 2007	9.18	9.48	9.04	9.36
94	NASDAQ	PRTS	Mon, Jun 25, 2007	9.37	9.39	9.17	9.19
93	NASDAQ	PRTS	Fri, Jun 22, 2007	9.25	9.41	9.18	9.41
92	NASDAQ	PRTS	Thu, Jun 21, 2007	9.01	9.45	9.01	9.29
91	NASDAQ	PRTS	Wed, Jun 20, 2007	9.24	9.24	8.99	9.07
90	NASDAQ	PRTS	Tue, Jun 19, 2007	9.00	9.39	9.00	9.20
89	NASDAQ	PRTS	Mon, Jun 18, 2007	8.93	9.12	8.86	9.06
88	NASDAQ	PRTS	Fri, Jun 15, 2007	8.88	9.07	8.80	8.94
87	NASDAQ	PRTS	Thu, Jun 14, 2007	8.65	8.78	8.44	8.77
86	NASDAQ	PRTS	Wed, Jun 13, 2007	8.70	8.72	8.60	8.64
85	NASDAQ	PRTS	Tue, Jun 12, 2007	8.72	8.95	8.51	8.69
84	NASDAQ	PRTS	Mon, Jun 11, 2007	8.42	8.93	8.39	8.70
83	NASDAQ	PRTS	Fri, Jun 8, 2007	8.15	8.45	8.15	8.45
82	NASDAQ	PRTS	Thu, Jun 7, 2007	8.09	8.47	7.98	8.14
81	NASDAQ	PRTS	Wed, Jun 6, 2007	7.92	8.25	7.87	8.16
80	NASDAQ	PRTS	Tue, Jun 5, 2007	8.00	8.02	7.88	8.00
79	NASDAQ	PRTS	Mon, Jun 4, 2007	8.06	8.13	7.90	8.01
78	NASDAQ	PRTS	Fri, Jun 1, 2007	7.94	8.23	7.91	8.06
77	NASDAQ	PRTS	Thu, May 31, 2007	7.97	8.05	7.78	7.94
76	NASDAQ	PRTS	Wed, May 30, 2007	8.05	8.06	7.59	7.93
75	NASDAQ	PRTS	Tue, May 29, 2007	8.13	8.32	8.05	8.10
74	NASDAQ	PRTS	Fri, May 25, 2007	7.79	8.17	7.79	8.08
73	NASDAQ	PRTS	Thu, May 24, 2007	7.94	7.95	7.60	7.80
72	NASDAQ	PRTS	Wed, May 23, 2007	8.11	8.24	7.92	8.01
71	NASDAQ	PRTS	Tue, May 22, 2007	7.86	8.12	7.73	8.04
70	NASDAQ	PRTS	Mon, May 21, 2007	7.21	7.98	7.17	7.86
69	NASDAQ	PRTS	Fri, May 18, 2007	7.08	7.12	6.99	7.08
68	NASDAQ	PRTS	Thu, May 17, 2007	6.85	7.17	6.65	7.02
67	NASDAQ	PRTS	Wed, May 16, 2007	6.70	6.90	6.68	6.85
66	NASDAQ	PRTS	Tue, May 15, 2007	6.57	6.74	6.51	6.65
65	NASDAQ	PRTS	Mon, May 14, 2007	6.50	6.63	6.29	6.59
64	NASDAQ	PRTS	Fri, May 11, 2007	6.53	6.95	6.40	6.57
63	NASDAQ	PRTS	Thu, May 10, 2007	5.89	5.93	5.69	5.90
62	NASDAQ	PRTS	Wed, May 9, 2007	5.85	5.92	5.67	5.90
61	NASDAQ	PRTS	Tue, May 8, 2007	5.95	5.95	5.80	5.89
60	NASDAQ	PRTS	Mon, May 7, 2007	6.00	6.09	5.91	5.95
59	NASDAQ	PRTS	Fri, May 4, 2007	5.82	5.98	5.82	5.98
58	NASDAQ	PRTS	Thu, May 3, 2007	5.83	5.83	5.76	5.80
57	NASDAQ	PRTS	Wed, May 2, 2007	5.89	5.89	5.75	5.79
56	NASDAQ	PRTS	Tue, May 1, 2007	5.85	5.91	5.77	5.88
55	NASDAQ	PRTS	Mon, Apr 30, 2007	5.67	5.89	5.67	5.80
54	NASDAQ	PRTS	Fri, Apr 27, 2007	5.59	5.73	5.40	5.68
53	NASDAQ	PRTS	Thu, Apr 26, 2007	5.69	5.79	5.54	5.59
52	NASDAQ	PRTS	Wed, Apr 25, 2007	5.68	5.81	5.62	5.70
51	NASDAQ	PRTS	Tue, Apr 24, 2007	5.70	5.82	5.69	5.71
50	NASDAQ	PRTS	Mon, Apr 23, 2007	5.72	5.76	5.68	5.68
49	NASDAQ	PRTS	Fri, Apr 20, 2007	5.71	5.83	5.56	5.74
48	NASDAQ	PRTS	Thu, Apr 19, 2007	5.67	5.69	5.59	5.65
47	NASDAQ	PRTS	Wed, Apr 18, 2007	5.69	5.79	5.67	5.69
46	NASDAQ	PRTS	Tue, Apr 17, 2007	5.74	5.75	5.65	5.70
45	NASDAQ	PRTS	Mon, Apr 16, 2007	5.91	5.91	5.72	5.73
44	NASDAQ	PRTS	Fri, Apr 13, 2007	5.72	5.79	5.70	5.77
43	NASDAQ	PRTS	Thu, Apr 12, 2007	5.80	5.90	5.70	5.76
42	NASDAQ	PRTS	Wed, Apr 11, 2007	5.77	5.89	5.70	5.81
41	NASDAQ	PRTS	Tue, Apr 10, 2007	5.56	5.81	5.56	5.77
40	NASDAQ	PRTS	Mon, Apr 9, 2007	5.55	5.69	5.44	5.57
39	NASDAQ	PRTS	Thu, Apr 5, 2007	5.50	5.55	5.46	5.55
38	NASDAQ	PRTS	Wed, Apr 4, 2007	5.54	5.62	5.37	5.52
37	NASDAQ	PRTS	Tue, Apr 3, 2007	5.49	5.61	5.40	5.56
36	NASDAQ	PRTS	Mon, Apr 2, 2007	5.34	5.62	5.34	5.51
35	NASDAQ	PRTS	Fri, Mar 30, 2007	5.14	5.61	5.09	5.37
34	NASDAQ	PRTS	Thu, Mar 29, 2007	5.30	5.44	5.07	5.12
33	NASDAQ	PRTS	Wed, Mar 28, 2007	5.38	5.70	5.34	5.39
32	NASDAQ	PRTS	Tue, Mar 27, 2007	5.55	5.77	5.34	5.43
31	NASDAQ	PRTS	Mon, Mar 26, 2007	5.96	6.00	5.57	5.66
30	NASDAQ	PRTS	Fri, Mar 23, 2007	6.36	6.36	5.95	6.08
29	NASDAQ	PRTS	Thu, Mar 22, 2007	6.55	6.75	6.26	6.30
28	NASDAQ	PRTS	Wed, Mar 21, 2007	5.72	6.85	5.46	6.49
27	NASDAQ	PRTS	Tue, Mar 20, 2007	10.62	11.38	10.60	11.07
26	NASDAQ	PRTS	Mon, Mar 19, 2007	11.03	11.03	10.60	10.82
25	NASDAQ	PRTS	Fri, Mar 16, 2007	10.93	11.03	10.67	10.88
24	NASDAQ	PRTS	Thu, Mar 15, 2007	11.00	11.04	10.92	10.94
23	NASDAQ	PRTS	Wed, Mar 14, 2007	10.96	11.04	10.77	10.94
22	NASDAQ	PRTS	Tue, Mar 13, 2007	10.99	11.15	10.80	10.96
21	NASDAQ	PRTS	Mon, Mar 12, 2007	11.00	11.10	11.00	11.00
20	NASDAQ	PRTS	Fri, Mar 9, 2007	10.92	11.08	10.91	11.02
19	NASDAQ	PRTS	Thu, Mar 8, 2007	11.48	11.48	10.82	10.99
18	NASDAQ	PRTS	Wed, Mar 7, 2007	10.92	11.33	9.94	11.25
17	NASDAQ	PRTS	Tue, Mar 6, 2007	11.05	11.35	10.62	10.90
16	NASDAQ	PRTS	Mon, Mar 5, 2007	11.35	11.50	11.08	11.28
15	NASDAQ	PRTS	Fri, Mar 2, 2007	11.25	11.68	11.25	11.35
14	NASDAQ	PRTS	Thu, Mar 1, 2007	11.55	11.57	10.68	11.20
13	NASDAQ	PRTS	Wed, Feb 28, 2007	11.51	11.86	11.50	11.64
12	NASDAQ	PRTS	Tue, Feb 27, 2007	11.91	12.19	11.50	11.51
11	NASDAQ	PRTS	Mon, Feb 26, 2007	12.22	12.22	11.82	11.96
10	NASDAQ	PRTS	Fri, Feb 23, 2007	12.28	12.28	11.99	12.06
9	NASDAQ	PRTS	Thu, Feb 22, 2007	12.50	12.60	11.90	12.33
8	NASDAQ	PRTS	Wed, Feb 21, 2007	12.52	12.60	12.20	12.49
7	NASDAQ	PRTS	Tue, Feb 20, 2007	11.55	12.61	11.55	12.45
6	NASDAQ	PRTS	Fri, Feb 16, 2007	11.60	11.71	11.45	11.61
5	NASDAQ	PRTS	Thu, Feb 15, 2007	11.83	11.83	11.40	11.60
4	NASDAQ	PRTS	Wed, Feb 14, 2007	11.90	11.90	11.60	11.60
3	NASDAQ	PRTS	Tue, Feb 13, 2007	11.95	12.03	11.59	11.92
2	NASDAQ	PRTS	Mon, Feb 12, 2007	11.85	12.45	11.40	11.84
1	NASDAQ	PRTS	Fri, Feb 9, 2007	11.00	12.12	10.50	11.90
#	Exchange	Symbol	Date	Open	High	Low	Close

CarParts.com Inc NASDAQ:PRTS 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