Taoping Inc NASDAQ:TAOP Historical Prices

Below are the 3117 trading days of historical prices for TAOP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3117	NASDAQ	TAOP	Tue, Jan 17, 2023	0.77	0.77	0.70	0.76
3116	NASDAQ	TAOP	Fri, Jan 13, 2023	0.75	0.77	0.74	0.74
3115	NASDAQ	TAOP	Thu, Jan 12, 2023	0.73	0.77	0.71	0.71
3114	NASDAQ	TAOP	Wed, Jan 11, 2023	0.72	0.75	0.70	0.75
3113	NASDAQ	TAOP	Tue, Jan 10, 2023	0.77	0.77	0.70	0.72
3112	NASDAQ	TAOP	Mon, Jan 9, 2023	0.76	0.77	0.68	0.76
3111	NASDAQ	TAOP	Fri, Jan 6, 2023	0.72	0.75	0.67	0.75
3110	NASDAQ	TAOP	Thu, Jan 5, 2023	0.72	0.72	0.68	0.71
3109	NASDAQ	TAOP	Wed, Jan 4, 2023	0.68	0.72	0.66	0.67
3108	NASDAQ	TAOP	Tue, Jan 3, 2023	0.64	0.72	0.64	0.72
3107	NASDAQ	TAOP	Fri, Dec 30, 2022	0.67	0.70	0.64	0.65
3106	NASDAQ	TAOP	Thu, Dec 29, 2022	0.64	0.68	0.64	0.66
3105	NASDAQ	TAOP	Wed, Dec 28, 2022	0.66	0.69	0.64	0.65
3104	NASDAQ	TAOP	Tue, Dec 27, 2022	0.66	0.66	0.65	0.65
3103	NASDAQ	TAOP	Fri, Dec 23, 2022	0.70	0.70	0.66	0.68
3102	NASDAQ	TAOP	Thu, Dec 22, 2022	0.69	0.75	0.67	0.67
3101	NASDAQ	TAOP	Wed, Dec 21, 2022	0.70	0.76	0.70	0.72
3100	NASDAQ	TAOP	Tue, Dec 20, 2022	0.75	0.76	0.70	0.76
3099	NASDAQ	TAOP	Mon, Dec 19, 2022	0.78	0.78	0.70	0.76
3098	NASDAQ	TAOP	Fri, Dec 16, 2022	0.67	0.75	0.67	0.75
3097	NASDAQ	TAOP	Thu, Dec 15, 2022	0.68	0.70	0.68	0.69
3096	NASDAQ	TAOP	Wed, Dec 14, 2022	0.67	0.73	0.67	0.73
3095	NASDAQ	TAOP	Tue, Dec 13, 2022	0.77	0.77	0.66	0.71
3094	NASDAQ	TAOP	Mon, Dec 12, 2022	0.88	0.88	0.74	0.79
3093	NASDAQ	TAOP	Fri, Dec 9, 2022	0.83	0.89	0.81	0.82
3092	NASDAQ	TAOP	Thu, Dec 8, 2022	0.85	0.85	0.74	0.81
3091	NASDAQ	TAOP	Wed, Dec 7, 2022	0.80	0.85	0.74	0.80
3090	NASDAQ	TAOP	Tue, Dec 6, 2022	0.68	0.78	0.68	0.77
3089	NASDAQ	TAOP	Mon, Dec 5, 2022	0.70	0.74	0.66	0.71
3088	NASDAQ	TAOP	Fri, Dec 2, 2022	0.66	0.74	0.64	0.72
3087	NASDAQ	TAOP	Thu, Dec 1, 2022	0.67	0.68	0.65	0.68
3086	NASDAQ	TAOP	Wed, Nov 30, 2022	0.67	0.69	0.62	0.68
3085	NASDAQ	TAOP	Tue, Nov 29, 2022	0.65	0.69	0.63	0.69
3084	NASDAQ	TAOP	Mon, Nov 28, 2022	0.64	0.68	0.63	0.65
3083	NASDAQ	TAOP	Fri, Nov 25, 2022	0.68	0.68	0.66	0.66
3082	NASDAQ	TAOP	Wed, Nov 23, 2022	0.65	0.70	0.65	0.68
3081	NASDAQ	TAOP	Tue, Nov 22, 2022	0.64	0.69	0.63	0.67
3080	NASDAQ	TAOP	Mon, Nov 21, 2022	0.68	0.68	0.63	0.66
3079	NASDAQ	TAOP	Fri, Nov 18, 2022	0.65	0.71	0.62	0.68
3078	NASDAQ	TAOP	Thu, Nov 17, 2022	0.68	0.71	0.62	0.65
3077	NASDAQ	TAOP	Wed, Nov 16, 2022	0.63	0.68	0.63	0.66
3076	NASDAQ	TAOP	Tue, Nov 15, 2022	0.62	0.65	0.62	0.63
3075	NASDAQ	TAOP	Mon, Nov 14, 2022	0.60	0.63	0.60	0.61
3074	NASDAQ	TAOP	Fri, Nov 11, 2022	0.63	0.68	0.61	0.64
3073	NASDAQ	TAOP	Thu, Nov 10, 2022	0.64	0.64	0.61	0.62
3072	NASDAQ	TAOP	Wed, Nov 9, 2022	0.63	0.64	0.61	0.62
3071	NASDAQ	TAOP	Tue, Nov 8, 2022	0.62	0.65	0.61	0.63
3070	NASDAQ	TAOP	Mon, Nov 7, 2022	0.60	0.68	0.60	0.60
3069	NASDAQ	TAOP	Fri, Nov 4, 2022	0.60	0.62	0.60	0.61
3068	NASDAQ	TAOP	Thu, Nov 3, 2022	0.60	0.62	0.60	0.60
3067	NASDAQ	TAOP	Wed, Nov 2, 2022	0.60	0.63	0.60	0.61
3066	NASDAQ	TAOP	Tue, Nov 1, 2022	0.61	0.63	0.60	0.62
3065	NASDAQ	TAOP	Mon, Oct 31, 2022	0.61	0.63	0.61	0.62
3064	NASDAQ	TAOP	Fri, Oct 28, 2022	0.60	0.68	0.60	0.63
3063	NASDAQ	TAOP	Thu, Oct 27, 2022	0.62	0.64	0.60	0.64
3062	NASDAQ	TAOP	Wed, Oct 26, 2022	0.65	0.65	0.60	0.63
3061	NASDAQ	TAOP	Tue, Oct 25, 2022	0.65	0.65	0.60	0.64
3060	NASDAQ	TAOP	Mon, Oct 24, 2022	0.69	0.69	0.59	0.60
3059	NASDAQ	TAOP	Fri, Oct 21, 2022	0.65	0.69	0.65	0.66
3058	NASDAQ	TAOP	Thu, Oct 20, 2022	0.64	0.73	0.64	0.66
3057	NASDAQ	TAOP	Wed, Oct 19, 2022	0.71	0.71	0.63	0.67
3056	NASDAQ	TAOP	Tue, Oct 18, 2022	0.72	0.73	0.69	0.72
3055	NASDAQ	TAOP	Mon, Oct 17, 2022	0.68	0.68	0.62	0.64
3054	NASDAQ	TAOP	Fri, Oct 14, 2022	0.72	0.72	0.63	0.64
3053	NASDAQ	TAOP	Thu, Oct 13, 2022	0.62	0.83	0.62	0.66
3052	NASDAQ	TAOP	Wed, Oct 12, 2022	0.64	0.64	0.62	0.64
3051	NASDAQ	TAOP	Tue, Oct 11, 2022	0.63	0.63	0.62	0.62
3050	NASDAQ	TAOP	Mon, Oct 10, 2022	0.63	0.65	0.63	0.64
3049	NASDAQ	TAOP	Fri, Oct 7, 2022	0.64	0.65	0.63	0.64
3048	NASDAQ	TAOP	Thu, Oct 6, 2022	0.64	0.65	0.62	0.64
3047	NASDAQ	TAOP	Wed, Oct 5, 2022	0.62	0.63	0.59	0.62
3046	NASDAQ	TAOP	Tue, Oct 4, 2022	0.63	0.63	0.58	0.61
3045	NASDAQ	TAOP	Mon, Oct 3, 2022	0.63	0.63	0.57	0.60
3044	NASDAQ	TAOP	Fri, Sep 30, 2022	0.62	0.63	0.57	0.62
3043	NASDAQ	TAOP	Thu, Sep 29, 2022	0.62	0.62	0.57	0.59
3042	NASDAQ	TAOP	Wed, Sep 28, 2022	0.60	0.60	0.58	0.59
3041	NASDAQ	TAOP	Tue, Sep 27, 2022	0.60	0.60	0.55	0.59
3040	NASDAQ	TAOP	Mon, Sep 26, 2022	0.59	0.60	0.56	0.58
3039	NASDAQ	TAOP	Fri, Sep 23, 2022	0.57	0.63	0.57	0.60
3038	NASDAQ	TAOP	Thu, Sep 22, 2022	0.60	0.61	0.57	0.59
3037	NASDAQ	TAOP	Wed, Sep 21, 2022	0.62	0.62	0.58	0.61
3036	NASDAQ	TAOP	Tue, Sep 20, 2022	0.64	0.67	0.60	0.61
3035	NASDAQ	TAOP	Mon, Sep 19, 2022	0.71	0.71	0.64	0.64
3034	NASDAQ	TAOP	Fri, Sep 16, 2022	0.75	0.75	0.70	0.71
3033	NASDAQ	TAOP	Thu, Sep 15, 2022	0.70	0.77	0.70	0.72
3032	NASDAQ	TAOP	Wed, Sep 14, 2022	0.79	0.79	0.71	0.73
3031	NASDAQ	TAOP	Tue, Sep 13, 2022	0.75	0.75	0.70	0.74
3030	NASDAQ	TAOP	Mon, Sep 12, 2022	0.74	0.75	0.72	0.74
3029	NASDAQ	TAOP	Fri, Sep 9, 2022	0.80	0.80	0.69	0.75
3028	NASDAQ	TAOP	Thu, Sep 8, 2022	0.71	0.86	0.63	0.74
3027	NASDAQ	TAOP	Wed, Sep 7, 2022	0.79	0.79	0.66	0.68
3026	NASDAQ	TAOP	Tue, Sep 6, 2022	0.71	0.75	0.70	0.71
3025	NASDAQ	TAOP	Fri, Sep 2, 2022	0.71	0.73	0.70	0.71
3024	NASDAQ	TAOP	Thu, Sep 1, 2022	0.71	0.76	0.70	0.71
3023	NASDAQ	TAOP	Wed, Aug 31, 2022	0.75	0.76	0.72	0.75
3022	NASDAQ	TAOP	Tue, Aug 30, 2022	0.82	0.82	0.71	0.75
3021	NASDAQ	TAOP	Mon, Aug 29, 2022	0.74	0.79	0.71	0.78
3020	NASDAQ	TAOP	Fri, Aug 26, 2022	0.80	0.80	0.74	0.74
3019	NASDAQ	TAOP	Thu, Aug 25, 2022	0.77	0.81	0.68	0.76
3018	NASDAQ	TAOP	Wed, Aug 24, 2022	0.82	0.82	0.76	0.79
3017	NASDAQ	TAOP	Tue, Aug 23, 2022	0.87	0.89	0.81	0.84
3016	NASDAQ	TAOP	Mon, Aug 22, 2022	0.82	1.19	0.80	0.92
3015	NASDAQ	TAOP	Fri, Aug 19, 2022	0.83	0.86	0.82	0.85
3014	NASDAQ	TAOP	Thu, Aug 18, 2022	0.87	0.87	0.80	0.84
3013	NASDAQ	TAOP	Wed, Aug 17, 2022	0.86	0.87	0.84	0.84
3012	NASDAQ	TAOP	Tue, Aug 16, 2022	0.85	0.88	0.83	0.87
3011	NASDAQ	TAOP	Mon, Aug 15, 2022	0.92	0.93	0.88	0.88
3010	NASDAQ	TAOP	Fri, Aug 12, 2022	0.86	0.92	0.86	0.90
3009	NASDAQ	TAOP	Thu, Aug 11, 2022	0.94	0.94	0.87	0.89
3008	NASDAQ	TAOP	Wed, Aug 10, 2022	0.96	0.96	0.88	0.94
3007	NASDAQ	TAOP	Tue, Aug 9, 2022	1.00	1.01	0.91	0.92
3006	NASDAQ	TAOP	Mon, Aug 8, 2022	0.91	1.04	0.90	1.00
3005	NASDAQ	TAOP	Fri, Aug 5, 2022	0.92	1.30	0.87	0.95
3004	NASDAQ	TAOP	Thu, Aug 4, 2022	1.04	1.06	0.92	0.92
3003	NASDAQ	TAOP	Wed, Aug 3, 2022	1.02	1.12	0.92	1.09
3002	NASDAQ	TAOP	Tue, Aug 2, 2022	0.87	1.75	0.84	1.05
3001	NASDAQ	TAOP	Mon, Aug 1, 2022	0.88	0.88	0.80	0.83
3000	NASDAQ	TAOP	Fri, Jul 29, 2022	0.85	0.88	0.80	0.86
2999	NASDAQ	TAOP	Thu, Jul 28, 2022	0.89	0.89	0.80	0.83
2998	NASDAQ	TAOP	Wed, Jul 27, 2022	0.88	0.92	0.87	0.88
2997	NASDAQ	TAOP	Tue, Jul 26, 2022	0.90	0.90	0.88	0.90
2996	NASDAQ	TAOP	Mon, Jul 25, 2022	0.94	0.94	0.91	0.92
2995	NASDAQ	TAOP	Fri, Jul 22, 2022	0.98	0.98	0.93	0.94
2994	NASDAQ	TAOP	Thu, Jul 21, 2022	0.96	0.98	0.92	0.98
2993	NASDAQ	TAOP	Wed, Jul 20, 2022	0.99	0.99	0.95	0.98
2992	NASDAQ	TAOP	Tue, Jul 19, 2022	0.97	1.01	0.97	0.99
2991	NASDAQ	TAOP	Mon, Jul 18, 2022	1.01	1.01	0.97	0.98
2990	NASDAQ	TAOP	Fri, Jul 15, 2022	1.04	1.05	0.94	1.00
2989	NASDAQ	TAOP	Thu, Jul 14, 2022	1.00	1.01	0.95	0.99
2988	NASDAQ	TAOP	Wed, Jul 13, 2022	1.06	1.06	1.00	1.02
2987	NASDAQ	TAOP	Tue, Jul 12, 2022	1.07	1.07	1.04	1.04
2986	NASDAQ	TAOP	Mon, Jul 11, 2022	1.09	1.09	1.06	1.06
2985	NASDAQ	TAOP	Fri, Jul 8, 2022	1.04	1.06	1.04	1.05
2984	NASDAQ	TAOP	Thu, Jul 7, 2022	1.05	1.10	0.87	1.05
2983	NASDAQ	TAOP	Wed, Jul 6, 2022	1.07	1.07	1.04	1.06
2982	NASDAQ	TAOP	Tue, Jul 5, 2022	1.15	1.15	1.06	1.08
2981	NASDAQ	TAOP	Fri, Jul 1, 2022	1.08	1.09	1.07	1.08
2980	NASDAQ	TAOP	Thu, Jun 30, 2022	1.07	1.07	1.03	1.07
2979	NASDAQ	TAOP	Wed, Jun 29, 2022	1.05	1.08	1.02	1.05
2978	NASDAQ	TAOP	Tue, Jun 28, 2022	1.10	1.11	1.08	1.10
2977	NASDAQ	TAOP	Mon, Jun 27, 2022	1.08	1.12	1.08	1.08
2976	NASDAQ	TAOP	Fri, Jun 24, 2022	1.10	1.14	1.09	1.11
2975	NASDAQ	TAOP	Thu, Jun 23, 2022	1.11	1.13	1.05	1.12
2974	NASDAQ	TAOP	Wed, Jun 22, 2022	1.12	1.18	1.10	1.17
2973	NASDAQ	TAOP	Tue, Jun 21, 2022	1.11	1.11	1.09	1.10
2972	NASDAQ	TAOP	Fri, Jun 17, 2022	1.01	1.07	1.01	1.07
2971	NASDAQ	TAOP	Thu, Jun 16, 2022	1.05	1.08	1.00	1.03
2970	NASDAQ	TAOP	Wed, Jun 15, 2022	1.03	1.10	0.99	1.04
2969	NASDAQ	TAOP	Tue, Jun 14, 2022	1.10	1.10	1.03	1.06
2968	NASDAQ	TAOP	Mon, Jun 13, 2022	1.29	1.29	1.08	1.15
2967	NASDAQ	TAOP	Fri, Jun 10, 2022	1.26	1.30	1.23	1.29
2966	NASDAQ	TAOP	Thu, Jun 9, 2022	1.28	1.31	1.26	1.26
2965	NASDAQ	TAOP	Wed, Jun 8, 2022	1.27	1.40	1.26	1.31
2964	NASDAQ	TAOP	Tue, Jun 7, 2022	1.39	1.40	1.32	1.34
2963	NASDAQ	TAOP	Mon, Jun 6, 2022	1.55	1.55	1.33	1.33
2962	NASDAQ	TAOP	Fri, Jun 3, 2022	1.37	1.59	1.37	1.50
2961	NASDAQ	TAOP	Thu, Jun 2, 2022	1.35	1.38	1.35	1.36
2960	NASDAQ	TAOP	Wed, Jun 1, 2022	1.36	1.36	1.35	1.36
2959	NASDAQ	TAOP	Tue, May 31, 2022	1.34	1.36	1.33	1.35
2958	NASDAQ	TAOP	Fri, May 27, 2022	1.31	1.36	1.30	1.35
2957	NASDAQ	TAOP	Thu, May 26, 2022	1.28	1.37	1.28	1.30
2956	NASDAQ	TAOP	Wed, May 25, 2022	1.32	1.34	1.32	1.33
2955	NASDAQ	TAOP	Tue, May 24, 2022	1.33	1.36	1.32	1.33
2954	NASDAQ	TAOP	Mon, May 23, 2022	1.34	1.38	1.32	1.33
2953	NASDAQ	TAOP	Fri, May 20, 2022	1.37	1.45	1.33	1.37
2952	NASDAQ	TAOP	Thu, May 19, 2022	1.32	1.37	1.31	1.35
2951	NASDAQ	TAOP	Wed, May 18, 2022	1.31	1.36	1.30	1.36
2950	NASDAQ	TAOP	Tue, May 17, 2022	1.36	1.36	1.28	1.29
2949	NASDAQ	TAOP	Mon, May 16, 2022	1.26	1.32	1.24	1.32
2948	NASDAQ	TAOP	Fri, May 13, 2022	1.16	1.31	1.16	1.30
2947	NASDAQ	TAOP	Thu, May 12, 2022	1.21	1.27	1.19	1.24
2946	NASDAQ	TAOP	Wed, May 11, 2022	1.25	1.34	1.17	1.17
2945	NASDAQ	TAOP	Tue, May 10, 2022	1.37	1.37	1.30	1.31
2944	NASDAQ	TAOP	Mon, May 9, 2022	1.35	1.39	1.27	1.33
2943	NASDAQ	TAOP	Fri, May 6, 2022	1.35	1.64	1.33	1.35
2942	NASDAQ	TAOP	Thu, May 5, 2022	1.35	1.38	1.33	1.37
2941	NASDAQ	TAOP	Wed, May 4, 2022	1.35	1.40	1.32	1.38
2940	NASDAQ	TAOP	Tue, May 3, 2022	1.31	1.38	1.31	1.35
2939	NASDAQ	TAOP	Mon, May 2, 2022	1.25	1.35	1.25	1.33
2938	NASDAQ	TAOP	Fri, Apr 29, 2022	1.37	1.37	1.34	1.36
2937	NASDAQ	TAOP	Thu, Apr 28, 2022	1.37	1.43	1.33	1.33
2936	NASDAQ	TAOP	Wed, Apr 27, 2022	1.32	1.39	1.30	1.37
2935	NASDAQ	TAOP	Tue, Apr 26, 2022	1.30	1.32	1.29	1.32
2934	NASDAQ	TAOP	Mon, Apr 25, 2022	1.32	1.37	1.32	1.34
2933	NASDAQ	TAOP	Fri, Apr 22, 2022	1.25	1.33	1.25	1.32
2932	NASDAQ	TAOP	Thu, Apr 21, 2022	1.32	1.32	1.26	1.31
2931	NASDAQ	TAOP	Wed, Apr 20, 2022	1.31	1.33	1.27	1.29
2930	NASDAQ	TAOP	Tue, Apr 19, 2022	1.34	1.34	1.30	1.32
2929	NASDAQ	TAOP	Mon, Apr 18, 2022	1.35	1.36	1.30	1.31
2928	NASDAQ	TAOP	Thu, Apr 14, 2022	1.37	1.37	1.32	1.33
2927	NASDAQ	TAOP	Wed, Apr 13, 2022	1.32	1.40	1.31	1.35
2926	NASDAQ	TAOP	Tue, Apr 12, 2022	1.31	1.36	1.30	1.32
2925	NASDAQ	TAOP	Mon, Apr 11, 2022	1.30	1.37	1.30	1.36
2924	NASDAQ	TAOP	Fri, Apr 8, 2022	1.35	1.42	1.31	1.39
2923	NASDAQ	TAOP	Thu, Apr 7, 2022	1.30	1.35	1.28	1.32
2922	NASDAQ	TAOP	Wed, Apr 6, 2022	1.39	1.41	1.28	1.38
2921	NASDAQ	TAOP	Tue, Apr 5, 2022	1.49	1.50	1.33	1.40
2920	NASDAQ	TAOP	Mon, Apr 4, 2022	1.42	1.52	1.38	1.45
2919	NASDAQ	TAOP	Fri, Apr 1, 2022	1.41	1.46	1.37	1.40
2918	NASDAQ	TAOP	Thu, Mar 31, 2022	1.45	1.47	1.41	1.43
2917	NASDAQ	TAOP	Wed, Mar 30, 2022	1.43	1.56	1.41	1.48
2916	NASDAQ	TAOP	Tue, Mar 29, 2022	1.44	1.50	1.41	1.45
2915	NASDAQ	TAOP	Mon, Mar 28, 2022	1.30	1.53	1.29	1.41
2914	NASDAQ	TAOP	Fri, Mar 25, 2022	1.31	1.40	1.26	1.36
2913	NASDAQ	TAOP	Thu, Mar 24, 2022	1.36	1.36	1.28	1.33
2912	NASDAQ	TAOP	Wed, Mar 23, 2022	1.28	1.37	1.26	1.32
2911	NASDAQ	TAOP	Tue, Mar 22, 2022	1.33	1.34	1.23	1.28
2910	NASDAQ	TAOP	Mon, Mar 21, 2022	1.44	1.44	1.25	1.28
2909	NASDAQ	TAOP	Fri, Mar 18, 2022	1.27	1.57	1.20	1.34
2908	NASDAQ	TAOP	Thu, Mar 17, 2022	1.25	1.35	1.18	1.22
2907	NASDAQ	TAOP	Wed, Mar 16, 2022	1.30	1.38	1.20	1.25
2906	NASDAQ	TAOP	Tue, Mar 15, 2022	1.35	1.35	1.14	1.14
2905	NASDAQ	TAOP	Mon, Mar 14, 2022	1.60	1.60	1.40	1.41
2904	NASDAQ	TAOP	Fri, Mar 11, 2022	1.71	1.72	1.52	1.64
2903	NASDAQ	TAOP	Thu, Mar 10, 2022	1.83	1.83	1.75	1.75
2902	NASDAQ	TAOP	Wed, Mar 9, 2022	1.86	1.91	1.79	1.81
2901	NASDAQ	TAOP	Tue, Mar 8, 2022	1.78	1.89	1.77	1.83
2900	NASDAQ	TAOP	Mon, Mar 7, 2022	1.80	1.86	1.77	1.85
2899	NASDAQ	TAOP	Fri, Mar 4, 2022	1.86	1.94	1.80	1.89
2898	NASDAQ	TAOP	Thu, Mar 3, 2022	1.90	1.93	1.78	1.92
2897	NASDAQ	TAOP	Wed, Mar 2, 2022	1.77	1.93	1.75	1.90
2896	NASDAQ	TAOP	Tue, Mar 1, 2022	1.81	1.85	1.76	1.85
2895	NASDAQ	TAOP	Mon, Feb 28, 2022	1.73	1.83	1.73	1.83
2894	NASDAQ	TAOP	Fri, Feb 25, 2022	1.83	1.84	1.76	1.83
2893	NASDAQ	TAOP	Thu, Feb 24, 2022	1.88	1.89	1.52	1.76
2892	NASDAQ	TAOP	Wed, Feb 23, 2022	2.01	2.01	1.90	1.93
2891	NASDAQ	TAOP	Tue, Feb 22, 2022	1.96	2.02	1.84	2.02
2890	NASDAQ	TAOP	Fri, Feb 18, 2022	2.03	2.03	1.84	1.99
2889	NASDAQ	TAOP	Thu, Feb 17, 2022	2.06	2.13	2.00	2.04
2888	NASDAQ	TAOP	Wed, Feb 16, 2022	2.05	2.13	2.01	2.09
2887	NASDAQ	TAOP	Tue, Feb 15, 2022	1.93	2.10	1.93	2.09
2886	NASDAQ	TAOP	Mon, Feb 14, 2022	1.92	2.00	1.87	1.97
2885	NASDAQ	TAOP	Fri, Feb 11, 2022	2.00	2.11	1.90	1.96
2884	NASDAQ	TAOP	Thu, Feb 10, 2022	1.97	2.04	1.87	1.96
2883	NASDAQ	TAOP	Wed, Feb 9, 2022	1.92	1.99	1.85	1.91
2882	NASDAQ	TAOP	Tue, Feb 8, 2022	1.80	2.05	1.78	1.93
2881	NASDAQ	TAOP	Mon, Feb 7, 2022	1.82	1.83	1.73	1.82
2880	NASDAQ	TAOP	Fri, Feb 4, 2022	1.66	1.80	1.56	1.80
2879	NASDAQ	TAOP	Thu, Feb 3, 2022	1.65	1.72	1.59	1.69
2878	NASDAQ	TAOP	Wed, Feb 2, 2022	1.64	1.70	1.59	1.69
2877	NASDAQ	TAOP	Tue, Feb 1, 2022	1.59	1.67	1.52	1.66
2876	NASDAQ	TAOP	Mon, Jan 31, 2022	1.48	1.58	1.48	1.56
2875	NASDAQ	TAOP	Fri, Jan 28, 2022	1.43	1.49	1.37	1.49
2874	NASDAQ	TAOP	Thu, Jan 27, 2022	1.49	1.50	1.40	1.47
2873	NASDAQ	TAOP	Wed, Jan 26, 2022	1.55	1.59	1.50	1.50
2872	NASDAQ	TAOP	Tue, Jan 25, 2022	1.58	1.58	1.50	1.56
2871	NASDAQ	TAOP	Mon, Jan 24, 2022	1.58	1.59	1.41	1.59
2870	NASDAQ	TAOP	Fri, Jan 21, 2022	1.74	1.74	1.62	1.62
2869	NASDAQ	TAOP	Thu, Jan 20, 2022	1.75	1.81	1.73	1.74
2868	NASDAQ	TAOP	Wed, Jan 19, 2022	1.66	1.80	1.60	1.71
2867	NASDAQ	TAOP	Tue, Jan 18, 2022	1.59	1.64	1.58	1.63
2866	NASDAQ	TAOP	Fri, Jan 14, 2022	1.65	1.69	1.56	1.65
2865	NASDAQ	TAOP	Thu, Jan 13, 2022	1.65	1.78	1.53	1.66
2864	NASDAQ	TAOP	Wed, Jan 12, 2022	1.59	1.68	1.59	1.62
2863	NASDAQ	TAOP	Tue, Jan 11, 2022	1.54	1.62	1.49	1.61
2862	NASDAQ	TAOP	Mon, Jan 10, 2022	1.52	1.59	1.48	1.51
2861	NASDAQ	TAOP	Fri, Jan 7, 2022	1.62	1.91	1.59	1.59
2860	NASDAQ	TAOP	Thu, Jan 6, 2022	1.67	1.72	1.54	1.63
2859	NASDAQ	TAOP	Wed, Jan 5, 2022	1.74	1.82	1.65	1.65
2858	NASDAQ	TAOP	Tue, Jan 4, 2022	1.89	1.89	1.70	1.74
2857	NASDAQ	TAOP	Mon, Jan 3, 2022	1.83	1.97	1.83	1.87
2856	NASDAQ	TAOP	Fri, Dec 31, 2021	1.92	1.97	1.85	1.89
2855	NASDAQ	TAOP	Thu, Dec 30, 2021	1.91	2.06	1.90	1.95
2854	NASDAQ	TAOP	Wed, Dec 29, 2021	2.18	2.20	1.82	1.93
2853	NASDAQ	TAOP	Tue, Dec 28, 2021	2.31	2.31	2.14	2.16
2852	NASDAQ	TAOP	Mon, Dec 27, 2021	2.23	2.24	2.11	2.21
2851	NASDAQ	TAOP	Thu, Dec 23, 2021	2.26	2.28	2.12	2.25
2850	NASDAQ	TAOP	Wed, Dec 22, 2021	2.29	2.29	2.21	2.28
2849	NASDAQ	TAOP	Tue, Dec 21, 2021	2.22	2.40	2.14	2.28
2848	NASDAQ	TAOP	Mon, Dec 20, 2021	2.10	2.20	2.08	2.11
2847	NASDAQ	TAOP	Fri, Dec 17, 2021	2.12	2.24	2.12	2.16
2846	NASDAQ	TAOP	Thu, Dec 16, 2021	2.29	2.32	2.15	2.16
2845	NASDAQ	TAOP	Wed, Dec 15, 2021	2.24	2.31	2.18	2.29
2844	NASDAQ	TAOP	Tue, Dec 14, 2021	2.34	2.35	2.24	2.25
2843	NASDAQ	TAOP	Mon, Dec 13, 2021	2.49	2.49	2.31	2.39
2842	NASDAQ	TAOP	Fri, Dec 10, 2021	2.57	2.60	2.46	2.47
2841	NASDAQ	TAOP	Thu, Dec 9, 2021	2.69	2.73	2.56	2.62
2840	NASDAQ	TAOP	Wed, Dec 8, 2021	2.94	3.10	2.68	2.72
2839	NASDAQ	TAOP	Tue, Dec 7, 2021	2.85	2.93	2.80	2.87
2838	NASDAQ	TAOP	Mon, Dec 6, 2021	2.73	2.81	2.58	2.77
2837	NASDAQ	TAOP	Fri, Dec 3, 2021	2.98	3.00	2.69	2.69
2836	NASDAQ	TAOP	Thu, Dec 2, 2021	2.89	3.06	2.84	2.98
2835	NASDAQ	TAOP	Wed, Dec 1, 2021	3.04	3.08	2.86	2.92
2834	NASDAQ	TAOP	Tue, Nov 30, 2021	3.00	3.14	2.88	3.00
2833	NASDAQ	TAOP	Mon, Nov 29, 2021	2.90	3.04	2.90	3.03
2832	NASDAQ	TAOP	Fri, Nov 26, 2021	2.92	3.00	2.88	2.99
2831	NASDAQ	TAOP	Wed, Nov 24, 2021	2.92	3.10	2.90	3.00
2830	NASDAQ	TAOP	Tue, Nov 23, 2021	2.90	2.97	2.86	2.93
2829	NASDAQ	TAOP	Mon, Nov 22, 2021	3.00	3.00	2.86	2.90
2828	NASDAQ	TAOP	Fri, Nov 19, 2021	3.03	3.05	2.96	3.02
2827	NASDAQ	TAOP	Thu, Nov 18, 2021	3.14	3.14	2.97	3.06
2826	NASDAQ	TAOP	Wed, Nov 17, 2021	3.23	3.23	3.10	3.20
2825	NASDAQ	TAOP	Tue, Nov 16, 2021	3.12	3.26	3.12	3.20
2824	NASDAQ	TAOP	Mon, Nov 15, 2021	3.31	3.34	3.15	3.17
2823	NASDAQ	TAOP	Fri, Nov 12, 2021	3.29	3.36	3.22	3.34
2822	NASDAQ	TAOP	Thu, Nov 11, 2021	3.39	3.53	3.24	3.32
2821	NASDAQ	TAOP	Wed, Nov 10, 2021	3.29	3.47	3.21	3.39
2820	NASDAQ	TAOP	Tue, Nov 9, 2021	3.25	3.54	3.05	3.25
2819	NASDAQ	TAOP	Mon, Nov 8, 2021	3.17	3.44	3.10	3.23
2818	NASDAQ	TAOP	Fri, Nov 5, 2021	3.11	3.18	3.04	3.16
2817	NASDAQ	TAOP	Thu, Nov 4, 2021	3.23	3.27	3.03	3.13
2816	NASDAQ	TAOP	Wed, Nov 3, 2021	3.30	3.34	3.10	3.21
2815	NASDAQ	TAOP	Tue, Nov 2, 2021	3.06	3.58	2.99	3.27
2814	NASDAQ	TAOP	Mon, Nov 1, 2021	3.03	3.09	3.00	3.08
2813	NASDAQ	TAOP	Fri, Oct 29, 2021	2.98	3.05	2.92	3.02
2812	NASDAQ	TAOP	Thu, Oct 28, 2021	3.02	3.08	2.90	3.01
2811	NASDAQ	TAOP	Wed, Oct 27, 2021	3.03	3.14	2.90	3.03
2810	NASDAQ	TAOP	Tue, Oct 26, 2021	3.11	3.11	3.01	3.08
2809	NASDAQ	TAOP	Mon, Oct 25, 2021	3.13	3.15	2.96	3.14
2808	NASDAQ	TAOP	Fri, Oct 22, 2021	3.00	3.09	2.86	3.08
2807	NASDAQ	TAOP	Thu, Oct 21, 2021	3.15	3.26	2.96	3.03
2806	NASDAQ	TAOP	Wed, Oct 20, 2021	2.92	3.20	2.88	3.17
2805	NASDAQ	TAOP	Tue, Oct 19, 2021	2.89	2.96	2.80	2.92
2804	NASDAQ	TAOP	Mon, Oct 18, 2021	2.75	2.95	2.70	2.92
2803	NASDAQ	TAOP	Fri, Oct 15, 2021	2.75	2.84	2.60	2.81
2802	NASDAQ	TAOP	Thu, Oct 14, 2021	2.71	2.76	2.60	2.73
2801	NASDAQ	TAOP	Wed, Oct 13, 2021	2.69	2.81	2.61	2.77
2800	NASDAQ	TAOP	Tue, Oct 12, 2021	2.53	2.64	2.46	2.64
2799	NASDAQ	TAOP	Mon, Oct 11, 2021	2.58	2.67	2.45	2.60
2798	NASDAQ	TAOP	Fri, Oct 8, 2021	2.56	2.60	2.52	2.58
2797	NASDAQ	TAOP	Thu, Oct 7, 2021	2.53	2.67	2.50	2.59
2796	NASDAQ	TAOP	Wed, Oct 6, 2021	2.41	2.62	2.41	2.52
2795	NASDAQ	TAOP	Tue, Oct 5, 2021	2.45	2.58	2.41	2.48
2794	NASDAQ	TAOP	Mon, Oct 4, 2021	2.55	2.62	2.45	2.46
2793	NASDAQ	TAOP	Fri, Oct 1, 2021	2.66	2.66	2.54	2.58
2792	NASDAQ	TAOP	Thu, Sep 30, 2021	2.52	2.73	2.49	2.66
2791	NASDAQ	TAOP	Wed, Sep 29, 2021	2.69	2.69	2.54	2.59
2790	NASDAQ	TAOP	Tue, Sep 28, 2021	2.57	2.76	2.57	2.64
2789	NASDAQ	TAOP	Mon, Sep 27, 2021	2.67	2.76	2.61	2.74
2788	NASDAQ	TAOP	Fri, Sep 24, 2021	2.72	2.78	2.65	2.65
2787	NASDAQ	TAOP	Thu, Sep 23, 2021	2.77	2.78	2.69	2.78
2786	NASDAQ	TAOP	Wed, Sep 22, 2021	2.76	2.85	2.65	2.79
2785	NASDAQ	TAOP	Tue, Sep 21, 2021	2.77	2.78	2.68	2.74
2784	NASDAQ	TAOP	Mon, Sep 20, 2021	2.77	2.89	2.70	2.76
2783	NASDAQ	TAOP	Fri, Sep 17, 2021	2.85	2.90	2.82	2.90
2782	NASDAQ	TAOP	Thu, Sep 16, 2021	2.90	2.92	2.81	2.85
2781	NASDAQ	TAOP	Wed, Sep 15, 2021	2.94	2.94	2.81	2.93
2780	NASDAQ	TAOP	Tue, Sep 14, 2021	3.03	3.03	2.91	2.95
2779	NASDAQ	TAOP	Mon, Sep 13, 2021	3.02	3.05	2.94	3.02
2778	NASDAQ	TAOP	Fri, Sep 10, 2021	2.98	3.15	2.97	3.04
2777	NASDAQ	TAOP	Thu, Sep 9, 2021	2.91	3.03	2.87	3.00
2776	NASDAQ	TAOP	Wed, Sep 8, 2021	3.05	3.06	2.85	2.93
2775	NASDAQ	TAOP	Tue, Sep 7, 2021	3.12	3.17	3.03	3.05
2774	NASDAQ	TAOP	Fri, Sep 3, 2021	3.16	3.25	3.11	3.12
2773	NASDAQ	TAOP	Thu, Sep 2, 2021	3.30	3.37	3.13	3.19
2772	NASDAQ	TAOP	Wed, Sep 1, 2021	3.21	3.40	3.11	3.33
2771	NASDAQ	TAOP	Tue, Aug 31, 2021	3.18	3.29	3.07	3.22
2770	NASDAQ	TAOP	Mon, Aug 30, 2021	3.41	3.50	3.15	3.19
2769	NASDAQ	TAOP	Fri, Aug 27, 2021	3.79	4.12	3.26	3.42
2768	NASDAQ	TAOP	Thu, Aug 26, 2021	3.55	3.73	3.40	3.57
2767	NASDAQ	TAOP	Wed, Aug 25, 2021	3.41	3.88	3.27	3.56
2766	NASDAQ	TAOP	Tue, Aug 24, 2021	3.38	3.64	3.34	3.48
2765	NASDAQ	TAOP	Mon, Aug 23, 2021	3.17	3.35	3.16	3.34
2764	NASDAQ	TAOP	Fri, Aug 20, 2021	3.00	3.21	3.00	3.17
2763	NASDAQ	TAOP	Thu, Aug 19, 2021	3.13	3.20	2.96	3.00
2762	NASDAQ	TAOP	Wed, Aug 18, 2021	3.12	3.28	3.07	3.20
2761	NASDAQ	TAOP	Tue, Aug 17, 2021	3.15	3.22	3.04	3.09
2760	NASDAQ	TAOP	Mon, Aug 16, 2021	3.30	3.40	3.16	3.20
2759	NASDAQ	TAOP	Fri, Aug 13, 2021	3.50	3.53	3.34	3.35
2758	NASDAQ	TAOP	Thu, Aug 12, 2021	3.40	3.56	3.34	3.53
2757	NASDAQ	TAOP	Wed, Aug 11, 2021	3.36	3.70	3.27	3.47
2756	NASDAQ	TAOP	Tue, Aug 10, 2021	3.40	3.45	3.26	3.35
2755	NASDAQ	TAOP	Mon, Aug 9, 2021	3.19	3.49	3.18	3.42
2754	NASDAQ	TAOP	Fri, Aug 6, 2021	3.51	3.51	3.20	3.39
2753	NASDAQ	TAOP	Thu, Aug 5, 2021	3.17	3.38	3.15	3.35
2752	NASDAQ	TAOP	Wed, Aug 4, 2021	3.28	3.34	3.10	3.16
2751	NASDAQ	TAOP	Tue, Aug 3, 2021	3.35	3.47	3.16	3.32
2750	NASDAQ	TAOP	Mon, Aug 2, 2021	3.42	3.48	3.12	3.35
2749	NASDAQ	TAOP	Fri, Jul 30, 2021	4.07	4.20	3.16	3.46
2748	NASDAQ	TAOP	Thu, Jul 29, 2021	3.32	3.40	3.15	3.22
2747	NASDAQ	TAOP	Wed, Jul 28, 2021	3.54	4.43	3.18	3.50
2746	NASDAQ	TAOP	Tue, Jul 27, 2021	3.37	3.37	3.07	3.09
2745	NASDAQ	TAOP	Mon, Jul 26, 2021	3.60	3.71	3.25	3.44
2744	NASDAQ	TAOP	Fri, Jul 23, 2021	3.74	3.87	3.57	3.66
2743	NASDAQ	TAOP	Thu, Jul 22, 2021	3.87	3.87	3.74	3.78
2742	NASDAQ	TAOP	Wed, Jul 21, 2021	3.70	3.94	3.68	3.91
2741	NASDAQ	TAOP	Tue, Jul 20, 2021	3.64	3.80	3.62	3.70
2740	NASDAQ	TAOP	Mon, Jul 19, 2021	3.62	3.80	3.51	3.73
2739	NASDAQ	TAOP	Fri, Jul 16, 2021	3.92	3.92	3.63	3.73
2738	NASDAQ	TAOP	Thu, Jul 15, 2021	3.73	3.89	3.43	3.89
2737	NASDAQ	TAOP	Wed, Jul 14, 2021	3.86	4.78	3.63	3.72
2736	NASDAQ	TAOP	Tue, Jul 13, 2021	4.20	4.20	3.82	3.84
2735	NASDAQ	TAOP	Mon, Jul 12, 2021	3.92	4.17	3.92	4.08
2734	NASDAQ	TAOP	Fri, Jul 9, 2021	4.04	4.29	4.04	4.22
2733	NASDAQ	TAOP	Thu, Jul 8, 2021	4.28	4.28	4.01	4.07
2732	NASDAQ	TAOP	Wed, Jul 7, 2021	4.62	4.62	4.20	4.22
2731	NASDAQ	TAOP	Tue, Jul 6, 2021	4.40	4.70	4.30	4.67
2730	NASDAQ	TAOP	Fri, Jul 2, 2021	4.71	4.71	4.35	4.37
2729	NASDAQ	TAOP	Thu, Jul 1, 2021	4.85	4.85	4.56	4.63
2728	NASDAQ	TAOP	Wed, Jun 30, 2021	5.07	5.16	4.81	4.86
2727	NASDAQ	TAOP	Tue, Jun 29, 2021	4.79	5.07	4.75	5.07
2726	NASDAQ	TAOP	Mon, Jun 28, 2021	4.84	4.92	4.66	4.68
2725	NASDAQ	TAOP	Fri, Jun 25, 2021	4.68	5.38	4.62	4.89
2724	NASDAQ	TAOP	Thu, Jun 24, 2021	4.48	4.74	4.38	4.70
2723	NASDAQ	TAOP	Wed, Jun 23, 2021	4.48	4.59	4.44	4.46
2722	NASDAQ	TAOP	Tue, Jun 22, 2021	4.59	4.59	4.35	4.41
2721	NASDAQ	TAOP	Mon, Jun 21, 2021	4.70	4.73	4.44	4.52
2720	NASDAQ	TAOP	Fri, Jun 18, 2021	4.64	4.77	4.60	4.72
2719	NASDAQ	TAOP	Thu, Jun 17, 2021	4.88	4.96	4.66	4.70
2718	NASDAQ	TAOP	Wed, Jun 16, 2021	4.80	4.94	4.63	4.89
2717	NASDAQ	TAOP	Tue, Jun 15, 2021	5.01	5.09	4.79	4.81
2716	NASDAQ	TAOP	Mon, Jun 14, 2021	4.83	5.19	4.77	5.11
2715	NASDAQ	TAOP	Fri, Jun 11, 2021	5.14	5.14	4.70	4.81
2714	NASDAQ	TAOP	Thu, Jun 10, 2021	5.30	5.42	4.90	4.98
2713	NASDAQ	TAOP	Wed, Jun 9, 2021	5.16	5.56	5.04	5.27
2712	NASDAQ	TAOP	Tue, Jun 8, 2021	5.00	5.30	4.87	5.10
2711	NASDAQ	TAOP	Mon, Jun 7, 2021	4.89	5.00	4.72	4.90
2710	NASDAQ	TAOP	Fri, Jun 4, 2021	5.15	5.24	4.87	4.96
2709	NASDAQ	TAOP	Thu, Jun 3, 2021	5.24	5.44	5.07	5.13
2708	NASDAQ	TAOP	Wed, Jun 2, 2021	5.40	5.50	5.07	5.26
2707	NASDAQ	TAOP	Tue, Jun 1, 2021	5.40	5.49	5.04	5.42
2706	NASDAQ	TAOP	Fri, May 28, 2021	5.47	5.62	5.29	5.36
2705	NASDAQ	TAOP	Thu, May 27, 2021	5.63	5.71	5.40	5.47
2704	NASDAQ	TAOP	Wed, May 26, 2021	5.28	5.70	5.28	5.49
2703	NASDAQ	TAOP	Tue, May 25, 2021	5.28	5.33	5.20	5.33
2702	NASDAQ	TAOP	Mon, May 24, 2021	5.31	5.42	5.13	5.24
2701	NASDAQ	TAOP	Fri, May 21, 2021	5.45	5.52	5.06	5.37
2700	NASDAQ	TAOP	Thu, May 20, 2021	5.23	5.40	5.08	5.34
2699	NASDAQ	TAOP	Wed, May 19, 2021	5.19	5.23	4.60	5.14
2698	NASDAQ	TAOP	Tue, May 18, 2021	5.51	5.78	5.38	5.46
2697	NASDAQ	TAOP	Mon, May 17, 2021	5.52	5.76	5.30	5.61
2696	NASDAQ	TAOP	Fri, May 14, 2021	5.51	5.87	5.45	5.69
2695	NASDAQ	TAOP	Thu, May 13, 2021	6.06	6.29	5.34	5.44
2694	NASDAQ	TAOP	Wed, May 12, 2021	6.63	6.90	6.06	6.06
2693	NASDAQ	TAOP	Tue, May 11, 2021	6.08	6.93	6.05	6.91
2692	NASDAQ	TAOP	Mon, May 10, 2021	6.50	6.66	6.35	6.40
2691	NASDAQ	TAOP	Fri, May 7, 2021	6.46	6.85	6.45	6.59
2690	NASDAQ	TAOP	Thu, May 6, 2021	6.63	6.71	6.29	6.49
2689	NASDAQ	TAOP	Wed, May 5, 2021	6.58	6.86	6.52	6.69
2688	NASDAQ	TAOP	Tue, May 4, 2021	6.25	6.67	6.05	6.58
2687	NASDAQ	TAOP	Mon, May 3, 2021	6.63	6.85	6.20	6.27
2686	NASDAQ	TAOP	Fri, Apr 30, 2021	7.25	8.23	6.81	6.86
2685	NASDAQ	TAOP	Thu, Apr 29, 2021	7.60	7.62	6.90	7.06
2684	NASDAQ	TAOP	Wed, Apr 28, 2021	7.04	7.88	7.04	7.51
2683	NASDAQ	TAOP	Tue, Apr 27, 2021	7.34	7.35	7.01	7.10
2682	NASDAQ	TAOP	Mon, Apr 26, 2021	6.83	7.34	6.57	7.29
2681	NASDAQ	TAOP	Fri, Apr 23, 2021	6.32	6.89	6.19	6.68
2680	NASDAQ	TAOP	Thu, Apr 22, 2021	6.26	6.52	6.07	6.36
2679	NASDAQ	TAOP	Wed, Apr 21, 2021	6.10	6.49	5.88	6.40
2678	NASDAQ	TAOP	Tue, Apr 20, 2021	6.20	6.21	5.61	5.92
2677	NASDAQ	TAOP	Mon, Apr 19, 2021	5.62	6.52	5.61	6.42
2676	NASDAQ	TAOP	Fri, Apr 16, 2021	5.88	6.05	5.32	5.94
2675	NASDAQ	TAOP	Thu, Apr 15, 2021	7.49	7.52	5.95	6.32
2674	NASDAQ	TAOP	Wed, Apr 14, 2021	7.21	7.22	6.20	6.21
2673	NASDAQ	TAOP	Tue, Apr 13, 2021	7.66	7.66	7.07	7.13
2672	NASDAQ	TAOP	Mon, Apr 12, 2021	7.85	7.85	7.25	7.27
2671	NASDAQ	TAOP	Fri, Apr 9, 2021	7.75	8.07	7.62	7.80
2670	NASDAQ	TAOP	Thu, Apr 8, 2021	7.68	8.10	7.65	7.78
2669	NASDAQ	TAOP	Wed, Apr 7, 2021	7.73	8.28	7.50	7.86
2668	NASDAQ	TAOP	Tue, Apr 6, 2021	8.21	8.35	7.60	7.83
2667	NASDAQ	TAOP	Mon, Apr 5, 2021	8.98	9.03	8.21	8.40
2666	NASDAQ	TAOP	Thu, Apr 1, 2021	9.62	9.79	8.87	9.11
2665	NASDAQ	TAOP	Wed, Mar 31, 2021	12.60	13.20	9.12	9.41
2664	NASDAQ	TAOP	Tue, Mar 30, 2021	9.61	10.20	9.28	10.06
2663	NASDAQ	TAOP	Mon, Mar 29, 2021	9.98	9.98	9.02	9.80
2662	NASDAQ	TAOP	Fri, Mar 26, 2021	9.68	10.56	8.79	9.25
2661	NASDAQ	TAOP	Thu, Mar 25, 2021	8.58	11.90	8.50	9.52
2660	NASDAQ	TAOP	Wed, Mar 24, 2021	12.03	12.55	8.50	8.69
2659	NASDAQ	TAOP	Tue, Mar 23, 2021	13.24	13.44	11.23	11.65
2658	NASDAQ	TAOP	Mon, Mar 22, 2021	14.70	14.72	13.44	13.96
2657	NASDAQ	TAOP	Fri, Mar 19, 2021	13.44	14.25	12.85	14.06
2656	NASDAQ	TAOP	Thu, Mar 18, 2021	14.38	16.86	12.02	12.36
2655	NASDAQ	TAOP	Wed, Mar 17, 2021	11.01	14.32	10.80	13.84
2654	NASDAQ	TAOP	Tue, Mar 16, 2021	10.72	10.91	10.51	10.90
2653	NASDAQ	TAOP	Mon, Mar 15, 2021	10.90	11.00	10.57	10.95
2652	NASDAQ	TAOP	Fri, Mar 12, 2021	10.38	10.90	10.19	10.90
2651	NASDAQ	TAOP	Thu, Mar 11, 2021	10.99	10.99	10.05	10.33
2650	NASDAQ	TAOP	Wed, Mar 10, 2021	10.42	10.97	10.16	10.46
2649	NASDAQ	TAOP	Tue, Mar 9, 2021	9.98	10.26	9.60	10.01
2648	NASDAQ	TAOP	Mon, Mar 8, 2021	9.20	9.50	8.86	9.07
2647	NASDAQ	TAOP	Fri, Mar 5, 2021	9.45	9.50	8.66	8.86
2646	NASDAQ	TAOP	Thu, Mar 4, 2021	10.01	10.21	8.65	9.18
2645	NASDAQ	TAOP	Wed, Mar 3, 2021	11.20	11.20	10.11	10.31
2644	NASDAQ	TAOP	Tue, Mar 2, 2021	10.03	10.25	9.32	9.95
2643	NASDAQ	TAOP	Mon, Mar 1, 2021	9.34	9.88	8.60	9.32
2642	NASDAQ	TAOP	Fri, Feb 26, 2021	9.47	9.60	8.07	8.37
2641	NASDAQ	TAOP	Thu, Feb 25, 2021	11.61	11.76	9.71	9.80
2640	NASDAQ	TAOP	Wed, Feb 24, 2021	9.18	11.67	8.81	11.66
2639	NASDAQ	TAOP	Tue, Feb 23, 2021	10.17	10.84	8.20	8.47
2638	NASDAQ	TAOP	Mon, Feb 22, 2021	6.86	14.48	6.84	10.99
2637	NASDAQ	TAOP	Fri, Feb 19, 2021	7.21	9.69	6.21	7.04
2636	NASDAQ	TAOP	Thu, Feb 18, 2021	5.29	5.86	5.29	5.76
2635	NASDAQ	TAOP	Wed, Feb 17, 2021	5.25	5.99	5.11	5.17
2634	NASDAQ	TAOP	Tue, Feb 16, 2021	4.55	5.59	4.54	5.21
2633	NASDAQ	TAOP	Fri, Feb 12, 2021	4.21	4.58	4.09	4.41
2632	NASDAQ	TAOP	Thu, Feb 11, 2021	3.98	4.38	3.90	4.23
2631	NASDAQ	TAOP	Wed, Feb 10, 2021	4.34	4.43	3.80	4.01
2630	NASDAQ	TAOP	Tue, Feb 9, 2021	4.15	4.63	4.04	4.16
2629	NASDAQ	TAOP	Mon, Feb 8, 2021	3.62	4.17	3.60	4.11
2628	NASDAQ	TAOP	Fri, Feb 5, 2021	3.83	3.83	3.45	3.62
2627	NASDAQ	TAOP	Thu, Feb 4, 2021	3.31	3.92	3.23	3.83
2626	NASDAQ	TAOP	Wed, Feb 3, 2021	3.40	3.49	3.15	3.36
2625	NASDAQ	TAOP	Tue, Feb 2, 2021	3.42	3.49	3.31	3.36
2624	NASDAQ	TAOP	Mon, Feb 1, 2021	3.48	3.77	3.38	3.38
2623	NASDAQ	TAOP	Fri, Jan 29, 2021	3.19	3.82	3.10	3.56
2622	NASDAQ	TAOP	Thu, Jan 28, 2021	3.12	3.37	3.08	3.21
2621	NASDAQ	TAOP	Wed, Jan 27, 2021	3.18	3.23	3.06	3.12
2620	NASDAQ	TAOP	Tue, Jan 26, 2021	3.34	3.37	3.16	3.25
2619	NASDAQ	TAOP	Mon, Jan 25, 2021	3.46	3.50	3.09	3.28
2618	NASDAQ	TAOP	Fri, Jan 22, 2021	3.24	3.45	3.18	3.43
2617	NASDAQ	TAOP	Thu, Jan 21, 2021	3.12	3.29	3.02	3.24
2616	NASDAQ	TAOP	Wed, Jan 20, 2021	3.04	3.15	3.00	3.08
2615	NASDAQ	TAOP	Tue, Jan 19, 2021	3.05	3.10	2.98	3.08
2614	NASDAQ	TAOP	Fri, Jan 15, 2021	3.08	3.12	2.95	3.01
2613	NASDAQ	TAOP	Thu, Jan 14, 2021	2.97	3.29	2.96	3.07
2612	NASDAQ	TAOP	Wed, Jan 13, 2021	3.01	3.05	2.93	2.99
2611	NASDAQ	TAOP	Tue, Jan 12, 2021	2.99	3.02	2.94	2.98
2610	NASDAQ	TAOP	Mon, Jan 11, 2021	3.02	3.12	2.90	2.97
2609	NASDAQ	TAOP	Fri, Jan 8, 2021	3.05	3.19	2.96	3.07
2608	NASDAQ	TAOP	Thu, Jan 7, 2021	2.82	4.20	2.80	3.00
2607	NASDAQ	TAOP	Wed, Jan 6, 2021	2.80	2.87	2.78	2.81
2606	NASDAQ	TAOP	Tue, Jan 5, 2021	2.78	2.87	2.77	2.83
2605	NASDAQ	TAOP	Mon, Jan 4, 2021	2.74	2.81	2.74	2.81
2604	NASDAQ	TAOP	Thu, Dec 31, 2020	2.92	2.97	2.76	2.84
2603	NASDAQ	TAOP	Wed, Dec 30, 2020	2.79	3.18	2.75	2.93
2602	NASDAQ	TAOP	Tue, Dec 29, 2020	2.91	2.92	2.70	2.80
2601	NASDAQ	TAOP	Mon, Dec 28, 2020	2.83	3.06	2.78	2.92
2600	NASDAQ	TAOP	Thu, Dec 24, 2020	2.80	2.85	2.80	2.84
2599	NASDAQ	TAOP	Wed, Dec 23, 2020	2.80	2.86	2.80	2.81
2598	NASDAQ	TAOP	Tue, Dec 22, 2020	2.83	2.86	2.80	2.80
2597	NASDAQ	TAOP	Mon, Dec 21, 2020	2.85	2.89	2.81	2.83
2596	NASDAQ	TAOP	Fri, Dec 18, 2020	2.90	2.98	2.86	2.91
2595	NASDAQ	TAOP	Thu, Dec 17, 2020	2.82	2.95	2.80	2.90
2594	NASDAQ	TAOP	Wed, Dec 16, 2020	2.83	2.84	2.76	2.84
2593	NASDAQ	TAOP	Tue, Dec 15, 2020	2.86	2.88	2.81	2.85
2592	NASDAQ	TAOP	Mon, Dec 14, 2020	2.91	2.92	2.83	2.88
2591	NASDAQ	TAOP	Fri, Dec 11, 2020	2.89	2.95	2.87	2.89
2590	NASDAQ	TAOP	Thu, Dec 10, 2020	2.86	2.91	2.81	2.87
2589	NASDAQ	TAOP	Wed, Dec 9, 2020	3.06	3.06	2.81	2.93
2588	NASDAQ	TAOP	Tue, Dec 8, 2020	3.05	3.11	2.94	3.05
2587	NASDAQ	TAOP	Mon, Dec 7, 2020	3.11	3.14	2.92	3.08
2586	NASDAQ	TAOP	Fri, Dec 4, 2020	3.23	3.26	3.02	3.06
2585	NASDAQ	TAOP	Thu, Dec 3, 2020	3.22	3.28	3.10	3.24
2584	NASDAQ	TAOP	Wed, Dec 2, 2020	3.03	3.29	2.94	3.15
2583	NASDAQ	TAOP	Tue, Dec 1, 2020	3.03	3.13	2.92	3.00
2582	NASDAQ	TAOP	Mon, Nov 30, 2020	3.22	3.25	2.95	3.01
2581	NASDAQ	TAOP	Fri, Nov 27, 2020	3.25	3.26	3.12	3.18
2580	NASDAQ	TAOP	Wed, Nov 25, 2020	3.02	3.70	3.02	3.31
2579	NASDAQ	TAOP	Tue, Nov 24, 2020	2.86	3.04	2.85	2.97
2578	NASDAQ	TAOP	Mon, Nov 23, 2020	2.82	2.87	2.78	2.85
2577	NASDAQ	TAOP	Fri, Nov 20, 2020	2.86	2.90	2.78	2.86
2576	NASDAQ	TAOP	Thu, Nov 19, 2020	2.82	2.87	2.81	2.86
2575	NASDAQ	TAOP	Wed, Nov 18, 2020	2.90	2.90	2.82	2.85
2574	NASDAQ	TAOP	Tue, Nov 17, 2020	2.88	2.98	2.85	2.91
2573	NASDAQ	TAOP	Mon, Nov 16, 2020	2.79	2.90	2.77	2.86
2572	NASDAQ	TAOP	Fri, Nov 13, 2020	2.85	2.85	2.71	2.79
2571	NASDAQ	TAOP	Thu, Nov 12, 2020	2.84	2.89	2.76	2.78
2570	NASDAQ	TAOP	Wed, Nov 11, 2020	2.76	2.86	2.67	2.84
2569	NASDAQ	TAOP	Tue, Nov 10, 2020	2.75	2.83	2.63	2.76
2568	NASDAQ	TAOP	Mon, Nov 9, 2020	2.87	2.90	2.70	2.75
2567	NASDAQ	TAOP	Fri, Nov 6, 2020	2.85	3.27	2.76	2.81
2566	NASDAQ	TAOP	Thu, Nov 5, 2020	2.77	2.94	2.71	2.91
2565	NASDAQ	TAOP	Wed, Nov 4, 2020	2.77	2.81	2.66	2.79
2564	NASDAQ	TAOP	Tue, Nov 3, 2020	2.80	2.83	2.71	2.83
2563	NASDAQ	TAOP	Mon, Nov 2, 2020	2.71	2.83	2.68	2.78
2562	NASDAQ	TAOP	Fri, Oct 30, 2020	2.69	2.71	2.60	2.69
2561	NASDAQ	TAOP	Thu, Oct 29, 2020	2.67	2.71	2.55	2.71
2560	NASDAQ	TAOP	Wed, Oct 28, 2020	2.90	2.90	2.66	2.66
2559	NASDAQ	TAOP	Tue, Oct 27, 2020	3.00	3.04	2.87	2.93
2558	NASDAQ	TAOP	Mon, Oct 26, 2020	3.18	3.25	2.93	3.01
2557	NASDAQ	TAOP	Fri, Oct 23, 2020	3.40	3.53	3.16	3.20
2556	NASDAQ	TAOP	Thu, Oct 22, 2020	3.26	3.52	3.20	3.44
2555	NASDAQ	TAOP	Wed, Oct 21, 2020	3.13	3.35	3.07	3.23
2554	NASDAQ	TAOP	Tue, Oct 20, 2020	3.12	3.28	3.02	3.16
2553	NASDAQ	TAOP	Mon, Oct 19, 2020	2.98	3.28	2.90	3.11
2552	NASDAQ	TAOP	Fri, Oct 16, 2020	2.97	2.98	2.90	2.95
2551	NASDAQ	TAOP	Thu, Oct 15, 2020	2.85	3.05	2.85	3.00
2550	NASDAQ	TAOP	Wed, Oct 14, 2020	2.79	3.23	2.76	3.02
2549	NASDAQ	TAOP	Tue, Oct 13, 2020	2.81	2.83	2.75	2.81
2548	NASDAQ	TAOP	Mon, Oct 12, 2020	2.88	2.88	2.74	2.82
2547	NASDAQ	TAOP	Fri, Oct 9, 2020	2.78	2.89	2.73	2.78
2546	NASDAQ	TAOP	Thu, Oct 8, 2020	2.67	2.74	2.67	2.72
2545	NASDAQ	TAOP	Wed, Oct 7, 2020	2.66	2.70	2.65	2.67
2544	NASDAQ	TAOP	Tue, Oct 6, 2020	2.59	2.75	2.59	2.70
2543	NASDAQ	TAOP	Mon, Oct 5, 2020	2.60	2.62	2.59	2.61
2542	NASDAQ	TAOP	Fri, Oct 2, 2020	2.57	2.64	2.53	2.60
2541	NASDAQ	TAOP	Thu, Oct 1, 2020	2.61	2.69	2.56	2.66
2540	NASDAQ	TAOP	Wed, Sep 30, 2020	2.54	2.69	2.54	2.64
2539	NASDAQ	TAOP	Tue, Sep 29, 2020	2.47	2.57	2.43	2.52
2538	NASDAQ	TAOP	Mon, Sep 28, 2020	2.50	2.55	2.42	2.42
2537	NASDAQ	TAOP	Fri, Sep 25, 2020	2.42	2.50	2.42	2.42
2536	NASDAQ	TAOP	Thu, Sep 24, 2020	2.51	2.51	2.40	2.45
2535	NASDAQ	TAOP	Wed, Sep 23, 2020	2.61	2.66	2.56	2.62
2534	NASDAQ	TAOP	Tue, Sep 22, 2020	2.62	2.67	2.60	2.61
2533	NASDAQ	TAOP	Mon, Sep 21, 2020	2.63	2.67	2.61	2.64
2532	NASDAQ	TAOP	Fri, Sep 18, 2020	2.75	2.77	2.66	2.73
2531	NASDAQ	TAOP	Thu, Sep 17, 2020	2.77	2.81	2.68	2.77
2530	NASDAQ	TAOP	Wed, Sep 16, 2020	2.90	2.93	2.70	2.75
2529	NASDAQ	TAOP	Tue, Sep 15, 2020	2.91	2.93	2.82	2.90
2528	NASDAQ	TAOP	Mon, Sep 14, 2020	2.81	2.98	2.78	2.96
2527	NASDAQ	TAOP	Fri, Sep 11, 2020	3.56	3.80	2.57	3.03
2526	NASDAQ	TAOP	Thu, Sep 10, 2020	2.71	2.83	2.66	2.80
2525	NASDAQ	TAOP	Wed, Sep 9, 2020	2.67	2.75	2.64	2.74
2524	NASDAQ	TAOP	Tue, Sep 8, 2020	2.70	2.70	2.61	2.69
2523	NASDAQ	TAOP	Fri, Sep 4, 2020	2.75	2.77	2.54	2.74
2522	NASDAQ	TAOP	Thu, Sep 3, 2020	2.76	2.79	2.73	2.77
2521	NASDAQ	TAOP	Wed, Sep 2, 2020	2.83	2.87	2.73	2.87
2520	NASDAQ	TAOP	Tue, Sep 1, 2020	2.77	2.87	2.75	2.87
2519	NASDAQ	TAOP	Mon, Aug 31, 2020	2.76	2.84	2.73	2.84
2518	NASDAQ	TAOP	Fri, Aug 28, 2020	2.79	2.84	2.74	2.84
2517	NASDAQ	TAOP	Thu, Aug 27, 2020	2.85	2.85	2.72	2.84
2516	NASDAQ	TAOP	Wed, Aug 26, 2020	2.79	2.90	2.75	2.89
2515	NASDAQ	TAOP	Tue, Aug 25, 2020	2.77	2.88	2.72	2.78
2514	NASDAQ	TAOP	Mon, Aug 24, 2020	2.90	3.00	2.71	2.80
2513	NASDAQ	TAOP	Fri, Aug 21, 2020	2.99	3.00	2.89	2.94
2512	NASDAQ	TAOP	Thu, Aug 20, 2020	2.95	3.08	2.88	2.94
2511	NASDAQ	TAOP	Wed, Aug 19, 2020	3.05	3.17	2.87	3.00
2510	NASDAQ	TAOP	Tue, Aug 18, 2020	3.07	3.07	2.85	2.94
2509	NASDAQ	TAOP	Mon, Aug 17, 2020	2.85	3.21	2.72	3.17
2508	NASDAQ	TAOP	Fri, Aug 14, 2020	2.78	2.95	2.70	2.83
2507	NASDAQ	TAOP	Thu, Aug 13, 2020	2.98	3.00	2.77	2.80
2506	NASDAQ	TAOP	Wed, Aug 12, 2020	3.03	3.16	2.93	3.05
2505	NASDAQ	TAOP	Tue, Aug 11, 2020	3.19	3.28	2.93	2.99
2504	NASDAQ	TAOP	Mon, Aug 10, 2020	3.25	3.40	3.16	3.19
2503	NASDAQ	TAOP	Fri, Aug 7, 2020	3.23	3.28	3.11	3.22
2502	NASDAQ	TAOP	Thu, Aug 6, 2020	3.37	3.41	3.15	3.31
2501	NASDAQ	TAOP	Wed, Aug 5, 2020	3.58	3.70	3.40	3.44
2500	NASDAQ	TAOP	Tue, Aug 4, 2020	3.55	3.86	3.50	3.61
2499	NASDAQ	TAOP	Mon, Aug 3, 2020	3.43	5.20	3.16	3.94
2498	NASDAQ	TAOP	Fri, Jul 31, 2020	6.12	6.70	3.63	3.68
2497	NASDAQ	TAOP	Thu, Jul 30, 2020	4.11	15.00	2.61	8.80
2496	NASDAQ	TAOP	Wed, Jul 29, 2020	2.31	2.34	1.93	2.04
2495	NASDAQ	TAOP	Tue, Jul 28, 2020	2.52	2.58	2.34	2.39
2494	NASDAQ	TAOP	Mon, Jul 27, 2020	2.43	2.43	2.28	2.30
2493	NASDAQ	TAOP	Fri, Jul 24, 2020	2.41	2.43	2.28	2.40
2492	NASDAQ	TAOP	Thu, Jul 23, 2020	2.35	2.46	2.23	2.40
2491	NASDAQ	TAOP	Wed, Jul 22, 2020	2.41	2.50	2.40	2.46
2490	NASDAQ	TAOP	Tue, Jul 21, 2020	2.45	2.46	2.37	2.40
2489	NASDAQ	TAOP	Mon, Jul 20, 2020	2.40	2.40	2.29	2.40
2488	NASDAQ	TAOP	Fri, Jul 17, 2020	2.41	2.52	2.34	2.43
2487	NASDAQ	TAOP	Thu, Jul 16, 2020	2.29	2.46	2.29	2.34
2486	NASDAQ	TAOP	Wed, Jul 15, 2020	2.34	2.64	2.29	2.33
2485	NASDAQ	TAOP	Tue, Jul 14, 2020	2.52	2.63	2.17	2.34
2484	NASDAQ	TAOP	Mon, Jul 13, 2020	2.76	2.76	2.52	2.57
2483	NASDAQ	TAOP	Fri, Jul 10, 2020	2.64	2.76	2.64	2.75
2482	NASDAQ	TAOP	Thu, Jul 9, 2020	2.59	2.76	2.52	2.64
2481	NASDAQ	TAOP	Wed, Jul 8, 2020	2.63	2.64	2.52	2.61
2480	NASDAQ	TAOP	Tue, Jul 7, 2020	2.54	2.67	2.52	2.63
2479	NASDAQ	TAOP	Mon, Jul 6, 2020	2.69	2.76	2.45	2.53
2478	NASDAQ	TAOP	Thu, Jul 2, 2020	2.82	2.82	2.52	2.66
2477	NASDAQ	TAOP	Wed, Jul 1, 2020	2.80	3.12	2.76	2.85
2476	NASDAQ	TAOP	Tue, Jun 30, 2020	2.76	2.88	2.64	2.82
2475	NASDAQ	TAOP	Mon, Jun 29, 2020	2.95	3.06	2.72	2.76
2474	NASDAQ	TAOP	Fri, Jun 26, 2020	3.18	3.24	2.88	2.96
2473	NASDAQ	TAOP	Thu, Jun 25, 2020	2.93	3.28	2.88	3.18
2472	NASDAQ	TAOP	Wed, Jun 24, 2020	2.87	3.00	2.64	2.93
2471	NASDAQ	TAOP	Tue, Jun 23, 2020	2.70	3.00	2.70	2.89
2470	NASDAQ	TAOP	Mon, Jun 22, 2020	2.87	2.87	2.50	2.63
2469	NASDAQ	TAOP	Fri, Jun 19, 2020	3.00	3.24	2.70	2.87
2468	NASDAQ	TAOP	Thu, Jun 18, 2020	3.00	3.30	2.76	2.97
2467	NASDAQ	TAOP	Wed, Jun 17, 2020	2.64	2.99	2.46	2.70
2466	NASDAQ	TAOP	Tue, Jun 16, 2020	2.62	2.70	2.41	2.56
2465	NASDAQ	TAOP	Mon, Jun 15, 2020	2.64	2.70	2.46	2.63
2464	NASDAQ	TAOP	Fri, Jun 12, 2020	2.58	3.09	2.40	2.58
2463	NASDAQ	TAOP	Thu, Jun 11, 2020	2.28	2.70	2.16	2.54
2462	NASDAQ	TAOP	Wed, Jun 10, 2020	2.72	2.76	2.40	2.49
2461	NASDAQ	TAOP	Tue, Jun 9, 2020	2.46	3.29	2.26	2.59
2460	NASDAQ	TAOP	Mon, Jun 8, 2020	2.29	2.40	2.26	2.39
2459	NASDAQ	TAOP	Fri, Jun 5, 2020	2.05	2.19	2.04	2.18
2458	NASDAQ	TAOP	Thu, Jun 4, 2020	2.10	2.10	1.98	2.06
2457	NASDAQ	TAOP	Wed, Jun 3, 2020	2.10	2.15	1.98	2.09
2456	NASDAQ	TAOP	Tue, Jun 2, 2020	2.04	2.15	1.92	2.05
2455	NASDAQ	TAOP	Mon, Jun 1, 2020	2.07	2.07	1.86	1.92
2454	NASDAQ	TAOP	Fri, May 29, 2020	2.14	2.16	1.86	2.01
2453	NASDAQ	TAOP	Thu, May 28, 2020	2.21	2.21	2.01	2.12
2452	NASDAQ	TAOP	Wed, May 27, 2020	2.01	2.18	2.00	2.16
2451	NASDAQ	TAOP	Tue, May 26, 2020	2.07	2.10	2.04	2.05
2450	NASDAQ	TAOP	Fri, May 22, 2020	2.23	2.27	1.86	2.05
2449	NASDAQ	TAOP	Thu, May 21, 2020	2.34	2.34	2.22	2.27
2448	NASDAQ	TAOP	Wed, May 20, 2020	2.34	2.34	2.23	2.30
2447	NASDAQ	TAOP	Tue, May 19, 2020	2.34	2.34	2.16	2.29
2446	NASDAQ	TAOP	Mon, May 18, 2020	2.40	2.40	2.22	2.22
2445	NASDAQ	TAOP	Fri, May 15, 2020	2.64	2.64	2.28	2.37
2444	NASDAQ	TAOP	Thu, May 14, 2020	2.40	2.61	2.16	2.61
2443	NASDAQ	TAOP	Wed, May 13, 2020	2.28	2.60	2.28	2.28
2442	NASDAQ	TAOP	Tue, May 12, 2020	2.28	2.33	2.16	2.29
2441	NASDAQ	TAOP	Mon, May 11, 2020	2.16	2.29	2.10	2.28
2440	NASDAQ	TAOP	Fri, May 8, 2020	2.18	2.24	2.08	2.16
2439	NASDAQ	TAOP	Thu, May 7, 2020	2.28	2.28	2.14	2.24
2438	NASDAQ	TAOP	Wed, May 6, 2020	2.28	2.28	2.14	2.17
2437	NASDAQ	TAOP	Tue, May 5, 2020	2.28	2.34	2.16	2.22
2436	NASDAQ	TAOP	Mon, May 4, 2020	2.24	2.27	2.14	2.25
2435	NASDAQ	TAOP	Fri, May 1, 2020	2.28	2.34	2.14	2.24
2434	NASDAQ	TAOP	Thu, Apr 30, 2020	2.28	2.28	2.14	2.28
2433	NASDAQ	TAOP	Wed, Apr 29, 2020	2.34	2.34	2.14	2.32
2432	NASDAQ	TAOP	Tue, Apr 28, 2020	2.34	2.37	2.16	2.33
2431	NASDAQ	TAOP	Mon, Apr 27, 2020	2.46	2.46	2.16	2.33
2430	NASDAQ	TAOP	Fri, Apr 24, 2020	2.40	2.47	2.34	2.37
2429	NASDAQ	TAOP	Thu, Apr 23, 2020	2.76	3.00	2.31	2.45
2428	NASDAQ	TAOP	Wed, Apr 22, 2020	2.58	2.58	2.01	2.38
2427	NASDAQ	TAOP	Tue, Apr 21, 2020	2.46	2.63	2.34	2.58
2426	NASDAQ	TAOP	Mon, Apr 20, 2020	2.64	2.64	2.41	2.64
2425	NASDAQ	TAOP	Fri, Apr 17, 2020	2.40	2.60	2.40	2.60
2424	NASDAQ	TAOP	Thu, Apr 16, 2020	2.40	2.64	2.40	2.63
2423	NASDAQ	TAOP	Wed, Apr 15, 2020	2.58	2.64	2.40	2.64
2422	NASDAQ	TAOP	Tue, Apr 14, 2020	2.55	2.64	2.47	2.64
2421	NASDAQ	TAOP	Mon, Apr 13, 2020	2.63	2.63	2.41	2.63
2420	NASDAQ	TAOP	Thu, Apr 9, 2020	2.63	2.63	2.40	2.63
2419	NASDAQ	TAOP	Wed, Apr 8, 2020	2.63	2.63	2.40	2.58
2418	NASDAQ	TAOP	Tue, Apr 7, 2020	2.57	2.64	2.34	2.64
2417	NASDAQ	TAOP	Mon, Apr 6, 2020	2.64	2.64	2.38	2.40
2416	NASDAQ	TAOP	Fri, Apr 3, 2020	2.52	2.64	2.34	2.56
2415	NASDAQ	TAOP	Thu, Apr 2, 2020	2.43	2.64	2.40	2.52
2414	NASDAQ	TAOP	Wed, Apr 1, 2020	2.58	2.58	2.40	2.58
2413	NASDAQ	TAOP	Tue, Mar 31, 2020	2.58	2.70	2.29	2.64
2412	NASDAQ	TAOP	Mon, Mar 30, 2020	2.58	2.58	2.40	2.58
2411	NASDAQ	TAOP	Fri, Mar 27, 2020	2.64	2.73	2.46	2.54
2410	NASDAQ	TAOP	Thu, Mar 26, 2020	2.70	2.75	2.46	2.59
2409	NASDAQ	TAOP	Wed, Mar 25, 2020	2.70	2.88	2.46	2.64
2408	NASDAQ	TAOP	Tue, Mar 24, 2020	2.63	2.63	2.04	2.55
2407	NASDAQ	TAOP	Mon, Mar 23, 2020	2.22	2.28	2.22	2.25
2406	NASDAQ	TAOP	Fri, Mar 20, 2020	2.10	2.57	2.10	2.26
2405	NASDAQ	TAOP	Thu, Mar 19, 2020	2.22	2.36	2.16	2.18
2404	NASDAQ	TAOP	Wed, Mar 18, 2020	2.28	2.41	2.04	2.19
2403	NASDAQ	TAOP	Tue, Mar 17, 2020	2.31	2.40	2.28	2.34
2402	NASDAQ	TAOP	Mon, Mar 16, 2020	2.70	2.70	2.28	2.43
2401	NASDAQ	TAOP	Fri, Mar 13, 2020	2.70	2.70	2.32	2.70
2400	NASDAQ	TAOP	Thu, Mar 12, 2020	2.63	2.76	2.40	2.64
2399	NASDAQ	TAOP	Wed, Mar 11, 2020	3.12	3.13	2.70	2.88
2398	NASDAQ	TAOP	Tue, Mar 10, 2020	3.30	3.30	3.08	3.12
2397	NASDAQ	TAOP	Mon, Mar 9, 2020	3.48	3.48	3.04	3.12
2396	NASDAQ	TAOP	Fri, Mar 6, 2020	3.24	3.58	3.13	3.53
2395	NASDAQ	TAOP	Thu, Mar 5, 2020	3.60	3.60	3.18	3.42
2394	NASDAQ	TAOP	Wed, Mar 4, 2020	3.54	3.54	3.31	3.51
2393	NASDAQ	TAOP	Tue, Mar 3, 2020	3.85	4.44	3.11	3.46
2392	NASDAQ	TAOP	Mon, Mar 2, 2020	3.78	3.78	3.20	3.45
2391	NASDAQ	TAOP	Fri, Feb 28, 2020	3.00	3.42	2.68	3.06
2390	NASDAQ	TAOP	Thu, Feb 27, 2020	3.36	3.60	3.24	3.43
2389	NASDAQ	TAOP	Wed, Feb 26, 2020	3.78	3.78	3.36	3.60
2388	NASDAQ	TAOP	Tue, Feb 25, 2020	3.42	3.78	3.42	3.71
2387	NASDAQ	TAOP	Mon, Feb 24, 2020	3.66	3.66	3.37	3.42
2386	NASDAQ	TAOP	Fri, Feb 21, 2020	3.78	3.78	3.47	3.60
2385	NASDAQ	TAOP	Thu, Feb 20, 2020	3.66	3.77	3.48	3.60
2384	NASDAQ	TAOP	Wed, Feb 19, 2020	3.42	3.66	3.42	3.66
2383	NASDAQ	TAOP	Tue, Feb 18, 2020	3.60	3.60	3.50	3.51
2382	NASDAQ	TAOP	Fri, Feb 14, 2020	3.30	3.66	3.26	3.66
2381	NASDAQ	TAOP	Thu, Feb 13, 2020	3.48	3.54	3.36	3.42
2380	NASDAQ	TAOP	Wed, Feb 12, 2020	3.60	3.60	3.49	3.60
2379	NASDAQ	TAOP	Tue, Feb 11, 2020	3.76	3.76	3.43	3.60
2378	NASDAQ	TAOP	Mon, Feb 10, 2020	4.05	4.05	3.62	3.90
2377	NASDAQ	TAOP	Fri, Feb 7, 2020	3.90	4.08	3.84	3.90
2376	NASDAQ	TAOP	Thu, Feb 6, 2020	4.20	4.26	3.81	4.26
2375	NASDAQ	TAOP	Wed, Feb 5, 2020	4.15	4.49	3.67	4.26
2374	NASDAQ	TAOP	Tue, Feb 4, 2020	4.51	4.86	4.02	4.32
2373	NASDAQ	TAOP	Mon, Feb 3, 2020	4.44	4.44	3.96	4.02
2372	NASDAQ	TAOP	Fri, Jan 31, 2020	4.33	4.33	3.91	4.28
2371	NASDAQ	TAOP	Thu, Jan 30, 2020	4.13	4.20	3.73	3.91
2370	NASDAQ	TAOP	Wed, Jan 29, 2020	4.44	4.44	4.10	4.41
2369	NASDAQ	TAOP	Tue, Jan 28, 2020	4.30	4.44	3.96	4.44
2368	NASDAQ	TAOP	Mon, Jan 27, 2020	4.20	4.44	3.76	4.44
2367	NASDAQ	TAOP	Fri, Jan 24, 2020	4.38	4.38	3.86	4.26
2366	NASDAQ	TAOP	Thu, Jan 23, 2020	4.52	4.62	4.28	4.43
2365	NASDAQ	TAOP	Wed, Jan 22, 2020	4.74	4.74	4.50	4.62
2364	NASDAQ	TAOP	Tue, Jan 21, 2020	4.80	4.83	4.50	4.74
2363	NASDAQ	TAOP	Fri, Jan 17, 2020	4.80	4.80	4.56	4.80
2362	NASDAQ	TAOP	Thu, Jan 16, 2020	4.74	4.74	4.50	4.68
2361	NASDAQ	TAOP	Wed, Jan 15, 2020	4.48	4.68	4.48	4.68
2360	NASDAQ	TAOP	Tue, Jan 14, 2020	4.43	4.50	4.21	4.50
2359	NASDAQ	TAOP	Mon, Jan 13, 2020	4.50	4.50	4.02	4.50
2358	NASDAQ	TAOP	Fri, Jan 10, 2020	4.50	4.50	4.02	4.41
2357	NASDAQ	TAOP	Thu, Jan 9, 2020	4.02	4.38	3.90	4.32
2356	NASDAQ	TAOP	Wed, Jan 8, 2020	3.51	3.96	3.42	3.96
2355	NASDAQ	TAOP	Tue, Jan 7, 2020	3.52	3.60	3.49	3.54
2354	NASDAQ	TAOP	Mon, Jan 6, 2020	3.54	3.54	3.35	3.54
2353	NASDAQ	TAOP	Fri, Jan 3, 2020	3.63	3.63	3.41	3.55
2352	NASDAQ	TAOP	Thu, Jan 2, 2020	3.30	3.60	3.30	3.48
2351	NASDAQ	TAOP	Tue, Dec 31, 2019	3.19	3.60	3.19	3.36
2350	NASDAQ	TAOP	Mon, Dec 30, 2019	3.30	3.30	3.19	3.24
2349	NASDAQ	TAOP	Fri, Dec 27, 2019	3.42	3.48	3.21	3.35
2348	NASDAQ	TAOP	Thu, Dec 26, 2019	3.38	3.66	3.24	3.42
2347	NASDAQ	TAOP	Tue, Dec 24, 2019	3.47	3.47	3.30	3.41
2346	NASDAQ	TAOP	Mon, Dec 23, 2019	3.25	3.63	3.25	3.48
2345	NASDAQ	TAOP	Fri, Dec 20, 2019	3.45	3.54	3.20	3.39
2344	NASDAQ	TAOP	Thu, Dec 19, 2019	3.48	3.90	3.48	3.58
2343	NASDAQ	TAOP	Wed, Dec 18, 2019	3.78	3.78	3.20	3.64
2342	NASDAQ	TAOP	Tue, Dec 17, 2019	4.02	4.08	3.10	3.72
2341	NASDAQ	TAOP	Mon, Dec 16, 2019	3.00	3.90	3.00	3.88
2340	NASDAQ	TAOP	Fri, Dec 13, 2019	3.00	3.06	2.52	3.03
2339	NASDAQ	TAOP	Thu, Dec 12, 2019	2.65	2.88	2.64	2.85
2338	NASDAQ	TAOP	Wed, Dec 11, 2019	2.83	2.88	2.64	2.76
2337	NASDAQ	TAOP	Tue, Dec 10, 2019	2.53	2.99	2.52	2.77
2336	NASDAQ	TAOP	Mon, Dec 9, 2019	2.47	2.70	2.39	2.52
2335	NASDAQ	TAOP	Fri, Dec 6, 2019	2.40	2.50	2.40	2.44
2334	NASDAQ	TAOP	Thu, Dec 5, 2019	2.52	2.53	2.39	2.40
2333	NASDAQ	TAOP	Wed, Dec 4, 2019	2.64	2.69	2.52	2.58
2332	NASDAQ	TAOP	Tue, Dec 3, 2019	2.68	2.70	2.64	2.65
2331	NASDAQ	TAOP	Mon, Dec 2, 2019	2.72	2.73	2.65	2.65
2330	NASDAQ	TAOP	Fri, Nov 29, 2019	2.87	2.87	2.70	2.70
2329	NASDAQ	TAOP	Wed, Nov 27, 2019	2.71	2.85	2.71	2.82
2328	NASDAQ	TAOP	Tue, Nov 26, 2019	2.71	2.85	2.71	2.85
2327	NASDAQ	TAOP	Mon, Nov 25, 2019	2.83	2.83	2.70	2.76
2326	NASDAQ	TAOP	Fri, Nov 22, 2019	2.65	2.86	2.64	2.82
2325	NASDAQ	TAOP	Thu, Nov 21, 2019	2.87	2.87	2.64	2.64
2324	NASDAQ	TAOP	Wed, Nov 20, 2019	2.62	2.87	2.58	2.64
2323	NASDAQ	TAOP	Tue, Nov 19, 2019	2.70	2.86	2.70	2.70
2322	NASDAQ	TAOP	Mon, Nov 18, 2019	2.70	2.86	2.70	2.70
2321	NASDAQ	TAOP	Fri, Nov 15, 2019	2.82	2.87	2.76	2.76
2320	NASDAQ	TAOP	Thu, Nov 14, 2019	2.82	2.90	2.82	2.82
2319	NASDAQ	TAOP	Wed, Nov 13, 2019	3.06	3.06	2.81	2.88
2318	NASDAQ	TAOP	Tue, Nov 12, 2019	3.07	3.16	3.03	3.08
2317	NASDAQ	TAOP	Mon, Nov 11, 2019	3.06	3.11	3.02	3.06
2316	NASDAQ	TAOP	Fri, Nov 8, 2019	3.06	3.12	3.06	3.11
2315	NASDAQ	TAOP	Thu, Nov 7, 2019	3.10	3.12	3.08	3.12
2314	NASDAQ	TAOP	Wed, Nov 6, 2019	3.12	3.29	3.10	3.12
2313	NASDAQ	TAOP	Tue, Nov 5, 2019	3.22	3.30	3.12	3.12
2312	NASDAQ	TAOP	Mon, Nov 4, 2019	3.24	3.24	3.12	3.17
2311	NASDAQ	TAOP	Fri, Nov 1, 2019	3.06	3.29	3.06	3.21
2310	NASDAQ	TAOP	Thu, Oct 31, 2019	3.18	3.18	3.11	3.12
2309	NASDAQ	TAOP	Wed, Oct 30, 2019	3.06	3.18	3.06	3.18
2308	NASDAQ	TAOP	Tue, Oct 29, 2019	3.06	3.21	3.06	3.15
2307	NASDAQ	TAOP	Mon, Oct 28, 2019	3.18	3.30	3.00	3.21
2306	NASDAQ	TAOP	Fri, Oct 25, 2019	3.24	3.30	3.18	3.18
2305	NASDAQ	TAOP	Thu, Oct 24, 2019	3.24	3.42	3.24	3.30
2304	NASDAQ	TAOP	Wed, Oct 23, 2019	3.24	3.36	3.24	3.36
2303	NASDAQ	TAOP	Tue, Oct 22, 2019	3.24	3.41	3.24	3.41
2302	NASDAQ	TAOP	Mon, Oct 21, 2019	3.20	3.42	3.20	3.42
2301	NASDAQ	TAOP	Fri, Oct 18, 2019	3.29	3.41	3.27	3.41
2300	NASDAQ	TAOP	Thu, Oct 17, 2019	3.38	3.38	3.21	3.33
2299	NASDAQ	TAOP	Wed, Oct 16, 2019	3.30	3.48	3.20	3.48
2298	NASDAQ	TAOP	Tue, Oct 15, 2019	3.36	3.48	3.20	3.31
2297	NASDAQ	TAOP	Mon, Oct 14, 2019	3.29	3.30	3.18	3.30
2296	NASDAQ	TAOP	Fri, Oct 11, 2019	3.30	3.30	3.18	3.23
2295	NASDAQ	TAOP	Thu, Oct 10, 2019	3.24	3.30	3.24	3.30
2294	NASDAQ	TAOP	Wed, Oct 9, 2019	3.18	3.30	3.18	3.24
2293	NASDAQ	TAOP	Tue, Oct 8, 2019	3.18	3.24	3.18	3.23
2292	NASDAQ	TAOP	Mon, Oct 7, 2019	3.20	3.45	3.18	3.25
2291	NASDAQ	TAOP	Fri, Oct 4, 2019	3.30	3.30	3.21	3.21
2290	NASDAQ	TAOP	Thu, Oct 3, 2019	3.27	3.28	3.22	3.24
2289	NASDAQ	TAOP	Wed, Oct 2, 2019	3.30	3.36	3.18	3.30
2288	NASDAQ	TAOP	Tue, Oct 1, 2019	3.18	3.36	3.18	3.36
2287	NASDAQ	TAOP	Mon, Sep 30, 2019	3.18	3.48	3.13	3.21
2286	NASDAQ	TAOP	Fri, Sep 27, 2019	3.24	3.54	3.24	3.25
2285	NASDAQ	TAOP	Thu, Sep 26, 2019	3.54	3.54	3.22	3.48
2284	NASDAQ	TAOP	Wed, Sep 25, 2019	3.60	3.72	3.42	3.48
2283	NASDAQ	TAOP	Tue, Sep 24, 2019	3.36	3.39	3.24	3.39
2282	NASDAQ	TAOP	Mon, Sep 23, 2019	3.42	3.45	3.24	3.36
2281	NASDAQ	TAOP	Fri, Sep 20, 2019	3.45	3.45	3.24	3.42
2280	NASDAQ	TAOP	Thu, Sep 19, 2019	3.54	3.54	3.28	3.30
2279	NASDAQ	TAOP	Wed, Sep 18, 2019	3.23	3.36	3.12	3.34
2278	NASDAQ	TAOP	Tue, Sep 17, 2019	3.48	3.48	3.30	3.36
2277	NASDAQ	TAOP	Mon, Sep 16, 2019	3.28	3.36	3.15	3.36
2276	NASDAQ	TAOP	Fri, Sep 13, 2019	3.15	3.24	3.15	3.23
2275	NASDAQ	TAOP	Thu, Sep 12, 2019	3.07	3.30	3.06	3.23
2274	NASDAQ	TAOP	Wed, Sep 11, 2019	3.30	3.30	3.06	3.18
2273	NASDAQ	TAOP	Tue, Sep 10, 2019	3.24	3.24	3.05	3.18
2272	NASDAQ	TAOP	Mon, Sep 9, 2019	3.06	3.17	3.06	3.17
2271	NASDAQ	TAOP	Fri, Sep 6, 2019	3.12	3.24	3.12	3.24
2270	NASDAQ	TAOP	Thu, Sep 5, 2019	3.12	3.24	3.12	3.24
2269	NASDAQ	TAOP	Wed, Sep 4, 2019	3.10	3.17	3.07	3.16
2268	NASDAQ	TAOP	Tue, Sep 3, 2019	3.09	3.23	3.09	3.10
2267	NASDAQ	TAOP	Fri, Aug 30, 2019	3.12	3.23	3.09	3.12
2266	NASDAQ	TAOP	Thu, Aug 29, 2019	3.07	3.23	3.07	3.23
2265	NASDAQ	TAOP	Wed, Aug 28, 2019	3.18	3.23	3.07	3.18
2264	NASDAQ	TAOP	Tue, Aug 27, 2019	3.18	3.18	3.00	3.11
2263	NASDAQ	TAOP	Mon, Aug 26, 2019	3.18	3.19	2.77	3.18
2262	NASDAQ	TAOP	Fri, Aug 23, 2019	3.17	3.18	3.02	3.02
2261	NASDAQ	TAOP	Thu, Aug 22, 2019	3.21	3.21	3.06	3.11
2260	NASDAQ	TAOP	Wed, Aug 21, 2019	2.90	3.00	2.88	3.00
2259	NASDAQ	TAOP	Tue, Aug 20, 2019	3.00	3.21	2.88	3.06
2258	NASDAQ	TAOP	Mon, Aug 19, 2019	2.89	3.19	2.89	3.03
2257	NASDAQ	TAOP	Fri, Aug 16, 2019	3.05	3.05	2.88	3.00
2256	NASDAQ	TAOP	Thu, Aug 15, 2019	3.00	3.15	3.00	3.05
2255	NASDAQ	TAOP	Wed, Aug 14, 2019	3.00	3.56	3.00	3.06
2254	NASDAQ	TAOP	Tue, Aug 13, 2019	3.14	3.35	3.14	3.29
2253	NASDAQ	TAOP	Mon, Aug 12, 2019	3.23	3.55	3.01	3.35
2252	NASDAQ	TAOP	Fri, Aug 9, 2019	3.22	3.35	3.12	3.14
2251	NASDAQ	TAOP	Thu, Aug 8, 2019	3.29	3.53	3.12	3.36
2250	NASDAQ	TAOP	Wed, Aug 7, 2019	3.54	3.54	3.00	3.12
2249	NASDAQ	TAOP	Tue, Aug 6, 2019	3.61	3.84	3.54	3.54
2248	NASDAQ	TAOP	Mon, Aug 5, 2019	3.78	3.78	3.60	3.66
2247	NASDAQ	TAOP	Fri, Aug 2, 2019	3.90	4.02	3.60	3.83
2246	NASDAQ	TAOP	Thu, Aug 1, 2019	3.91	4.10	3.84	3.96
2245	NASDAQ	TAOP	Wed, Jul 31, 2019	4.16	4.20	3.90	3.91
2244	NASDAQ	TAOP	Tue, Jul 30, 2019	4.04	4.38	3.86	4.15
2243	NASDAQ	TAOP	Mon, Jul 29, 2019	3.86	4.32	3.86	4.05
2242	NASDAQ	TAOP	Fri, Jul 26, 2019	4.08	4.08	3.86	3.96
2241	NASDAQ	TAOP	Thu, Jul 25, 2019	3.90	4.08	3.88	4.02
2240	NASDAQ	TAOP	Wed, Jul 24, 2019	3.90	4.08	3.90	4.08
2239	NASDAQ	TAOP	Tue, Jul 23, 2019	3.90	4.10	3.86	3.90
2238	NASDAQ	TAOP	Mon, Jul 22, 2019	4.20	4.20	3.96	3.96
2237	NASDAQ	TAOP	Fri, Jul 19, 2019	4.23	4.23	4.21	4.23
2236	NASDAQ	TAOP	Thu, Jul 18, 2019	4.21	4.23	4.21	4.21
2235	NASDAQ	TAOP	Wed, Jul 17, 2019	4.21	4.26	4.21	4.23
2234	NASDAQ	TAOP	Tue, Jul 16, 2019	4.21	4.35	4.21	4.26
2233	NASDAQ	TAOP	Mon, Jul 15, 2019	4.21	4.35	4.21	4.35
2232	NASDAQ	TAOP	Fri, Jul 12, 2019	4.42	4.42	4.22	4.35
2231	NASDAQ	TAOP	Thu, Jul 11, 2019	4.21	4.36	4.21	4.35
2230	NASDAQ	TAOP	Wed, Jul 10, 2019	4.44	4.44	4.21	4.26
2229	NASDAQ	TAOP	Tue, Jul 9, 2019	4.32	4.44	4.26	4.44
2228	NASDAQ	TAOP	Mon, Jul 8, 2019	4.43	4.43	4.21	4.32
2227	NASDAQ	TAOP	Fri, Jul 5, 2019	4.37	4.43	4.26	4.43
2226	NASDAQ	TAOP	Wed, Jul 3, 2019	4.28	4.38	4.26	4.38
2225	NASDAQ	TAOP	Tue, Jul 2, 2019	4.21	4.38	4.21	4.31
2224	NASDAQ	TAOP	Mon, Jul 1, 2019	4.38	4.38	4.21	4.32
2223	NASDAQ	TAOP	Fri, Jun 28, 2019	4.24	4.38	4.24	4.36
2222	NASDAQ	TAOP	Thu, Jun 27, 2019	4.20	4.38	4.20	4.32
2221	NASDAQ	TAOP	Wed, Jun 26, 2019	4.43	4.44	4.20	4.23
2220	NASDAQ	TAOP	Tue, Jun 25, 2019	4.44	4.66	4.41	4.45
2219	NASDAQ	TAOP	Mon, Jun 24, 2019	4.49	4.64	4.45	4.50
2218	NASDAQ	TAOP	Fri, Jun 21, 2019	4.56	4.68	4.41	4.68
2217	NASDAQ	TAOP	Thu, Jun 20, 2019	4.50	4.62	4.50	4.61
2216	NASDAQ	TAOP	Wed, Jun 19, 2019	4.51	4.67	4.50	4.62
2215	NASDAQ	TAOP	Tue, Jun 18, 2019	4.54	4.68	4.50	4.51
2214	NASDAQ	TAOP	Mon, Jun 17, 2019	4.80	5.02	4.50	4.66
2213	NASDAQ	TAOP	Fri, Jun 14, 2019	4.50	4.68	4.50	4.68
2212	NASDAQ	TAOP	Thu, Jun 13, 2019	4.49	4.62	4.38	4.62
2211	NASDAQ	TAOP	Wed, Jun 12, 2019	4.48	4.56	4.38	4.56
2210	NASDAQ	TAOP	Tue, Jun 11, 2019	4.32	4.50	4.20	4.50
2209	NASDAQ	TAOP	Mon, Jun 10, 2019	4.96	4.96	4.21	4.32
2208	NASDAQ	TAOP	Fri, Jun 7, 2019	4.32	5.94	4.32	4.72
2207	NASDAQ	TAOP	Thu, Jun 6, 2019	4.58	4.79	4.21	4.44
2206	NASDAQ	TAOP	Wed, Jun 5, 2019	4.30	4.50	4.26	4.41
2205	NASDAQ	TAOP	Tue, Jun 4, 2019	4.47	4.50	4.26	4.32
2204	NASDAQ	TAOP	Mon, Jun 3, 2019	4.68	4.80	3.84	4.61
2203	NASDAQ	TAOP	Fri, May 31, 2019	5.10	5.10	4.74	4.86
2202	NASDAQ	TAOP	Thu, May 30, 2019	5.31	5.31	4.99	5.10
2201	NASDAQ	TAOP	Wed, May 29, 2019	5.27	5.40	4.99	5.40
2200	NASDAQ	TAOP	Tue, May 28, 2019	4.86	5.40	4.86	5.40
2199	NASDAQ	TAOP	Fri, May 24, 2019	5.14	5.15	4.86	5.15
2198	NASDAQ	TAOP	Thu, May 23, 2019	4.89	5.14	4.80	5.14
2197	NASDAQ	TAOP	Wed, May 22, 2019	5.31	5.31	4.86	4.98
2196	NASDAQ	TAOP	Tue, May 21, 2019	5.51	5.51	5.28	5.32
2195	NASDAQ	TAOP	Mon, May 20, 2019	5.28	5.51	5.28	5.51
2194	NASDAQ	TAOP	Fri, May 17, 2019	5.64	5.69	5.02	5.52
2193	NASDAQ	TAOP	Thu, May 16, 2019	5.88	5.88	5.64	5.76
2192	NASDAQ	TAOP	Wed, May 15, 2019	5.94	6.00	5.76	5.92
2191	NASDAQ	TAOP	Tue, May 14, 2019	5.74	5.80	5.71	5.80
2190	NASDAQ	TAOP	Mon, May 13, 2019	5.77	5.88	5.76	5.78
2189	NASDAQ	TAOP	Fri, May 10, 2019	5.77	5.88	5.77	5.78
2188	NASDAQ	TAOP	Thu, May 9, 2019	5.88	5.88	5.71	5.82
2187	NASDAQ	TAOP	Wed, May 8, 2019	5.83	5.97	5.70	5.89
2186	NASDAQ	TAOP	Tue, May 7, 2019	5.88	6.00	5.77	5.94
2185	NASDAQ	TAOP	Mon, May 6, 2019	6.06	6.06	5.70	6.00
2184	NASDAQ	TAOP	Fri, May 3, 2019	6.00	6.12	5.94	6.12
2183	NASDAQ	TAOP	Thu, May 2, 2019	5.97	6.12	5.97	6.06
2182	NASDAQ	TAOP	Wed, May 1, 2019	6.12	6.18	5.88	6.12
2181	NASDAQ	TAOP	Tue, Apr 30, 2019	6.24	6.30	6.00	6.12
2180	NASDAQ	TAOP	Mon, Apr 29, 2019	6.18	6.30	6.12	6.30
2179	NASDAQ	TAOP	Fri, Apr 26, 2019	6.30	6.30	6.00	6.12
2178	NASDAQ	TAOP	Thu, Apr 25, 2019	6.24	6.30	6.18	6.30
2177	NASDAQ	TAOP	Wed, Apr 24, 2019	6.12	6.30	6.06	6.30
2176	NASDAQ	TAOP	Tue, Apr 23, 2019	6.13	6.30	6.13	6.18
2175	NASDAQ	TAOP	Mon, Apr 22, 2019	5.99	6.30	5.99	6.18
2174	NASDAQ	TAOP	Thu, Apr 18, 2019	6.12	6.24	6.12	6.24
2173	NASDAQ	TAOP	Wed, Apr 17, 2019	6.18	6.24	6.06	6.24
2172	NASDAQ	TAOP	Tue, Apr 16, 2019	6.12	6.30	6.00	6.24
2171	NASDAQ	TAOP	Mon, Apr 15, 2019	6.23	6.24	6.06	6.12
2170	NASDAQ	TAOP	Fri, Apr 12, 2019	6.12	6.36	6.09	6.24
2169	NASDAQ	TAOP	Thu, Apr 11, 2019	6.12	6.60	6.06	6.25
2168	NASDAQ	TAOP	Wed, Apr 10, 2019	6.18	6.18	6.00	6.06
2167	NASDAQ	TAOP	Tue, Apr 9, 2019	6.18	6.18	6.03	6.12
2166	NASDAQ	TAOP	Mon, Apr 8, 2019	6.12	6.30	6.06	6.15
2165	NASDAQ	TAOP	Fri, Apr 5, 2019	6.12	6.30	6.06	6.18
2164	NASDAQ	TAOP	Thu, Apr 4, 2019	6.00	6.12	6.00	6.12
2163	NASDAQ	TAOP	Wed, Apr 3, 2019	6.00	6.12	6.00	6.00
2162	NASDAQ	TAOP	Tue, Apr 2, 2019	6.00	6.06	5.95	6.06
2161	NASDAQ	TAOP	Mon, Apr 1, 2019	6.12	6.12	5.95	6.00
2160	NASDAQ	TAOP	Fri, Mar 29, 2019	6.00	6.31	5.88	6.12
2159	NASDAQ	TAOP	Thu, Mar 28, 2019	6.12	6.36	6.00	6.06
2158	NASDAQ	TAOP	Wed, Mar 27, 2019	5.94	6.06	5.94	6.06
2157	NASDAQ	TAOP	Tue, Mar 26, 2019	6.00	6.06	6.00	6.00
2156	NASDAQ	TAOP	Mon, Mar 25, 2019	5.95	6.18	5.94	5.95
2155	NASDAQ	TAOP	Fri, Mar 22, 2019	6.06	6.12	5.95	6.06
2154	NASDAQ	TAOP	Thu, Mar 21, 2019	6.10	6.12	6.05	6.12
2153	NASDAQ	TAOP	Wed, Mar 20, 2019	6.06	6.12	6.00	6.12
2152	NASDAQ	TAOP	Tue, Mar 19, 2019	6.12	6.12	6.00	6.12
2151	NASDAQ	TAOP	Mon, Mar 18, 2019	6.12	6.24	6.00	6.12
2150	NASDAQ	TAOP	Fri, Mar 15, 2019	6.06	6.18	6.06	6.12
2149	NASDAQ	TAOP	Thu, Mar 14, 2019	5.94	6.18	5.94	6.06
2148	NASDAQ	TAOP	Wed, Mar 13, 2019	6.06	6.06	5.95	6.06
2147	NASDAQ	TAOP	Tue, Mar 12, 2019	6.12	6.18	6.00	6.12
2146	NASDAQ	TAOP	Mon, Mar 11, 2019	6.12	6.18	6.09	6.17
2145	NASDAQ	TAOP	Fri, Mar 8, 2019	6.06	6.18	5.46	6.12
2144	NASDAQ	TAOP	Thu, Mar 7, 2019	6.30	6.30	6.09	6.12
2143	NASDAQ	TAOP	Wed, Mar 6, 2019	6.48	6.54	6.24	6.42
2142	NASDAQ	TAOP	Tue, Mar 5, 2019	6.36	6.60	6.12	6.48
2141	NASDAQ	TAOP	Mon, Mar 4, 2019	6.54	6.66	6.12	6.36
2140	NASDAQ	TAOP	Fri, Mar 1, 2019	6.60	6.60	6.30	6.60
2139	NASDAQ	TAOP	Thu, Feb 28, 2019	6.66	6.72	6.36	6.60
2138	NASDAQ	TAOP	Wed, Feb 27, 2019	6.54	6.72	6.48	6.72
2137	NASDAQ	TAOP	Tue, Feb 26, 2019	6.60	6.84	6.48	6.54
2136	NASDAQ	TAOP	Mon, Feb 25, 2019	6.78	6.84	6.48	6.71
2135	NASDAQ	TAOP	Fri, Feb 22, 2019	6.54	6.72	6.48	6.72
2134	NASDAQ	TAOP	Thu, Feb 21, 2019	6.60	6.60	6.48	6.54
2133	NASDAQ	TAOP	Wed, Feb 20, 2019	6.48	6.60	6.48	6.60
2132	NASDAQ	TAOP	Tue, Feb 19, 2019	6.36	6.60	6.36	6.48
2131	NASDAQ	TAOP	Fri, Feb 15, 2019	6.72	6.72	6.42	6.54
2130	NASDAQ	TAOP	Thu, Feb 14, 2019	6.48	6.54	6.42	6.54
2129	NASDAQ	TAOP	Wed, Feb 13, 2019	6.66	6.66	6.36	6.54
2128	NASDAQ	TAOP	Tue, Feb 12, 2019	6.36	6.60	6.26	6.60
2127	NASDAQ	TAOP	Mon, Feb 11, 2019	6.60	6.60	6.24	6.24
2126	NASDAQ	TAOP	Fri, Feb 8, 2019	6.42	6.48	6.42	6.42
2125	NASDAQ	TAOP	Thu, Feb 7, 2019	6.36	6.54	6.36	6.48
2124	NASDAQ	TAOP	Wed, Feb 6, 2019	6.36	6.60	6.36	6.42
2123	NASDAQ	TAOP	Tue, Feb 5, 2019	6.30	6.54	6.12	6.48
2122	NASDAQ	TAOP	Mon, Feb 4, 2019	6.42	6.60	6.42	6.48
2121	NASDAQ	TAOP	Fri, Feb 1, 2019	6.44	6.66	6.42	6.48
2120	NASDAQ	TAOP	Thu, Jan 31, 2019	6.60	6.72	6.57	6.66
2119	NASDAQ	TAOP	Wed, Jan 30, 2019	6.66	6.72	6.36	6.60
2118	NASDAQ	TAOP	Tue, Jan 29, 2019	6.66	6.72	6.48	6.66
2117	NASDAQ	TAOP	Mon, Jan 28, 2019	6.54	6.54	6.40	6.54
2116	NASDAQ	TAOP	Fri, Jan 25, 2019	6.60	6.60	6.30	6.54
2115	NASDAQ	TAOP	Thu, Jan 24, 2019	6.66	6.66	6.12	6.54
2114	NASDAQ	TAOP	Wed, Jan 23, 2019	6.84	6.84	6.06	6.54
2113	NASDAQ	TAOP	Tue, Jan 22, 2019	7.14	7.14	6.72	6.84
2112	NASDAQ	TAOP	Fri, Jan 18, 2019	6.90	7.20	6.84	7.20
2111	NASDAQ	TAOP	Thu, Jan 17, 2019	6.90	7.08	6.78	6.90
2110	NASDAQ	TAOP	Wed, Jan 16, 2019	7.26	7.38	6.96	7.14
2109	NASDAQ	TAOP	Tue, Jan 15, 2019	7.32	7.44	7.07	7.32
2108	NASDAQ	TAOP	Mon, Jan 14, 2019	7.20	7.50	7.02	7.26
2107	NASDAQ	TAOP	Fri, Jan 11, 2019	7.50	7.68	7.14	7.26
2106	NASDAQ	TAOP	Thu, Jan 10, 2019	7.20	7.50	6.90	7.50
2105	NASDAQ	TAOP	Wed, Jan 9, 2019	7.68	7.68	6.96	7.20
2104	NASDAQ	TAOP	Tue, Jan 8, 2019	7.98	8.58	7.38	7.68
2103	NASDAQ	TAOP	Mon, Jan 7, 2019	7.62	7.80	7.49	7.62
2102	NASDAQ	TAOP	Fri, Jan 4, 2019	7.68	7.92	7.62	7.74
2101	NASDAQ	TAOP	Thu, Jan 3, 2019	7.44	7.62	7.44	7.62
2100	NASDAQ	TAOP	Wed, Jan 2, 2019	7.08	7.44	7.08	7.41
2099	NASDAQ	TAOP	Mon, Dec 31, 2018	6.72	7.20	6.72	7.20
2098	NASDAQ	TAOP	Fri, Dec 28, 2018	6.30	6.78	6.24	6.72
2097	NASDAQ	TAOP	Thu, Dec 27, 2018	6.24	6.42	6.06	6.36
2096	NASDAQ	TAOP	Wed, Dec 26, 2018	6.18	6.30	6.06	6.30
2095	NASDAQ	TAOP	Mon, Dec 24, 2018	6.00	6.24	6.00	6.24
2094	NASDAQ	TAOP	Fri, Dec 21, 2018	6.48	6.78	6.00	6.00
2093	NASDAQ	TAOP	Thu, Dec 20, 2018	6.54	6.72	6.42	6.42
2092	NASDAQ	TAOP	Wed, Dec 19, 2018	6.18	6.54	6.18	6.42
2091	NASDAQ	TAOP	Tue, Dec 18, 2018	6.24	6.48	6.12	6.18
2090	NASDAQ	TAOP	Mon, Dec 17, 2018	6.12	6.36	6.00	6.24
2089	NASDAQ	TAOP	Fri, Dec 14, 2018	6.48	6.60	6.12	6.22
2088	NASDAQ	TAOP	Thu, Dec 13, 2018	6.48	6.78	6.18	6.48
2087	NASDAQ	TAOP	Wed, Dec 12, 2018	6.60	6.84	6.54	6.66
2086	NASDAQ	TAOP	Tue, Dec 11, 2018	6.78	6.90	6.54	6.60
2085	NASDAQ	TAOP	Mon, Dec 10, 2018	6.72	6.96	6.60	6.78
2084	NASDAQ	TAOP	Fri, Dec 7, 2018	7.02	7.08	6.54	6.72
2083	NASDAQ	TAOP	Thu, Dec 6, 2018	6.60	6.66	6.36	6.60
2082	NASDAQ	TAOP	Tue, Dec 4, 2018	6.48	6.90	6.48	6.72
2081	NASDAQ	TAOP	Mon, Dec 3, 2018	6.48	6.81	6.48	6.60
2080	NASDAQ	TAOP	Fri, Nov 30, 2018	6.48	6.78	6.30	6.36
2079	NASDAQ	TAOP	Thu, Nov 29, 2018	7.38	7.38	6.48	6.60
2078	NASDAQ	TAOP	Wed, Nov 28, 2018	7.14	7.38	6.90	7.08
2077	NASDAQ	TAOP	Tue, Nov 27, 2018	7.20	7.56	7.20	7.44
2076	NASDAQ	TAOP	Mon, Nov 26, 2018	7.62	7.62	7.20	7.20
2075	NASDAQ	TAOP	Fri, Nov 23, 2018	7.50	7.80	7.37	7.56
2074	NASDAQ	TAOP	Wed, Nov 21, 2018	7.92	8.10	7.56	7.56
2073	NASDAQ	TAOP	Tue, Nov 20, 2018	7.98	8.16	7.74	7.86
2072	NASDAQ	TAOP	Mon, Nov 19, 2018	8.16	8.52	7.86	8.16
2071	NASDAQ	TAOP	Fri, Nov 16, 2018	8.22	8.40	8.04	8.34
2070	NASDAQ	TAOP	Thu, Nov 15, 2018	8.46	8.76	8.22	8.34
2069	NASDAQ	TAOP	Wed, Nov 14, 2018	8.70	8.82	8.34	8.52
2068	NASDAQ	TAOP	Tue, Nov 13, 2018	8.58	9.08	8.04	8.70
2067	NASDAQ	TAOP	Mon, Nov 12, 2018	8.16	8.70	7.86	8.64
2066	NASDAQ	TAOP	Fri, Nov 9, 2018	7.92	8.34	7.86	8.22
2065	NASDAQ	TAOP	Thu, Nov 8, 2018	7.92	8.40	7.74	8.22
2064	NASDAQ	TAOP	Wed, Nov 7, 2018	8.16	8.64	8.04	8.28
2063	NASDAQ	TAOP	Tue, Nov 6, 2018	8.10	8.58	7.86	8.16
2062	NASDAQ	TAOP	Mon, Nov 5, 2018	7.74	8.52	7.68	8.34
2061	NASDAQ	TAOP	Fri, Nov 2, 2018	7.32	7.98	7.08	7.86
2060	NASDAQ	TAOP	Thu, Nov 1, 2018	6.84	7.38	6.72	7.32
2059	NASDAQ	TAOP	Wed, Oct 31, 2018	6.84	7.02	6.72	6.78
2058	NASDAQ	TAOP	Tue, Oct 30, 2018	6.72	7.26	6.72	6.78
2057	NASDAQ	TAOP	Mon, Oct 29, 2018	7.14	7.26	6.84	6.84
2056	NASDAQ	TAOP	Fri, Oct 26, 2018	6.96	7.20	6.84	7.20
2055	NASDAQ	TAOP	Thu, Oct 25, 2018	6.78	7.11	6.66	7.08
2054	NASDAQ	TAOP	Wed, Oct 24, 2018	6.84	6.84	6.60	6.78
2053	NASDAQ	TAOP	Tue, Oct 23, 2018	7.02	7.08	6.60	6.90
2052	NASDAQ	TAOP	Mon, Oct 22, 2018	7.32	7.38	6.60	7.14
2051	NASDAQ	TAOP	Fri, Oct 19, 2018	8.10	8.64	7.11	7.32
2050	NASDAQ	TAOP	Thu, Oct 18, 2018	7.50	8.28	6.78	7.08
2049	NASDAQ	TAOP	Wed, Oct 17, 2018	7.08	7.62	7.02	7.50
2048	NASDAQ	TAOP	Tue, Oct 16, 2018	7.32	7.32	6.90	7.20
2047	NASDAQ	TAOP	Mon, Oct 15, 2018	7.14	7.44	7.02	7.08
2046	NASDAQ	TAOP	Fri, Oct 12, 2018	7.20	7.44	7.10	7.20
2045	NASDAQ	TAOP	Thu, Oct 11, 2018	7.14	7.32	6.90	7.20
2044	NASDAQ	TAOP	Wed, Oct 10, 2018	7.68	7.74	7.26	7.32
2043	NASDAQ	TAOP	Tue, Oct 9, 2018	7.50	7.80	7.08	7.74
2042	NASDAQ	TAOP	Mon, Oct 8, 2018	7.26	7.68	7.20	7.56
2041	NASDAQ	TAOP	Fri, Oct 5, 2018	7.50	7.50	7.02	7.44
2040	NASDAQ	TAOP	Thu, Oct 4, 2018	7.56	7.80	7.26	7.44
2039	NASDAQ	TAOP	Wed, Oct 3, 2018	7.32	7.68	7.20	7.62
2038	NASDAQ	TAOP	Tue, Oct 2, 2018	7.68	7.68	7.02	7.38
2037	NASDAQ	TAOP	Mon, Oct 1, 2018	7.56	7.92	7.38	7.62
2036	NASDAQ	TAOP	Fri, Sep 28, 2018	7.50	7.70	7.44	7.62
2035	NASDAQ	TAOP	Thu, Sep 27, 2018	7.50	7.80	7.38	7.62
2034	NASDAQ	TAOP	Wed, Sep 26, 2018	7.62	7.68	7.26	7.56
2033	NASDAQ	TAOP	Tue, Sep 25, 2018	7.74	7.74	7.08	7.68
2032	NASDAQ	TAOP	Mon, Sep 24, 2018	7.74	7.86	7.44	7.80
2031	NASDAQ	TAOP	Fri, Sep 21, 2018	7.62	7.92	7.56	7.86
2030	NASDAQ	TAOP	Thu, Sep 20, 2018	7.56	7.86	7.50	7.62
2029	NASDAQ	TAOP	Wed, Sep 19, 2018	7.50	7.80	7.44	7.62
2028	NASDAQ	TAOP	Tue, Sep 18, 2018	7.80	7.92	7.50	7.62
2027	NASDAQ	TAOP	Mon, Sep 17, 2018	7.92	8.09	7.62	7.92
2026	NASDAQ	TAOP	Fri, Sep 14, 2018	7.86	8.28	7.74	7.74
2025	NASDAQ	TAOP	Thu, Sep 13, 2018	7.98	8.29	7.86	7.92
2024	NASDAQ	TAOP	Wed, Sep 12, 2018	8.10	8.40	7.98	8.22
2023	NASDAQ	TAOP	Tue, Sep 11, 2018	8.16	8.40	7.79	8.34
2022	NASDAQ	TAOP	Mon, Sep 10, 2018	8.04	8.22	7.74	7.80
2021	NASDAQ	TAOP	Fri, Sep 7, 2018	7.74	8.10	7.74	8.04
2020	NASDAQ	TAOP	Thu, Sep 6, 2018	7.74	7.92	7.74	7.92
2019	NASDAQ	TAOP	Wed, Sep 5, 2018	7.92	7.92	7.80	7.92
2018	NASDAQ	TAOP	Tue, Sep 4, 2018	7.98	8.04	7.92	7.92
2017	NASDAQ	TAOP	Fri, Aug 31, 2018	7.92	8.22	7.92	8.04
2016	NASDAQ	TAOP	Thu, Aug 30, 2018	8.28	8.28	7.92	7.98
2015	NASDAQ	TAOP	Wed, Aug 29, 2018	8.22	8.40	8.00	8.34
2014	NASDAQ	TAOP	Tue, Aug 28, 2018	7.98	8.20	7.88	8.16
2013	NASDAQ	TAOP	Mon, Aug 27, 2018	8.22	8.22	7.86	7.98
2012	NASDAQ	TAOP	Fri, Aug 24, 2018	7.98	8.40	7.98	8.10
2011	NASDAQ	TAOP	Thu, Aug 23, 2018	7.98	8.16	7.98	8.16
2010	NASDAQ	TAOP	Wed, Aug 22, 2018	8.10	8.34	7.98	8.10
2009	NASDAQ	TAOP	Tue, Aug 21, 2018	7.80	8.10	7.80	8.10
2008	NASDAQ	TAOP	Mon, Aug 20, 2018	7.38	7.74	7.38	7.68
2007	NASDAQ	TAOP	Fri, Aug 17, 2018	7.32	7.56	7.21	7.50
2006	NASDAQ	TAOP	Thu, Aug 16, 2018	7.68	7.68	7.32	7.32
2005	NASDAQ	TAOP	Wed, Aug 15, 2018	8.10	8.34	7.14	7.26
2004	NASDAQ	TAOP	Tue, Aug 14, 2018	6.96	7.98	6.96	7.56
2003	NASDAQ	TAOP	Mon, Aug 13, 2018	7.14	7.14	6.96	6.96
2002	NASDAQ	TAOP	Fri, Aug 10, 2018	7.17	7.32	7.08	7.32
2001	NASDAQ	TAOP	Thu, Aug 9, 2018	7.02	7.31	6.84	7.20
2000	NASDAQ	TAOP	Wed, Aug 8, 2018	7.02	7.06	6.84	6.84
1999	NASDAQ	TAOP	Tue, Aug 7, 2018	6.96	7.23	6.83	7.08
1998	NASDAQ	TAOP	Mon, Aug 6, 2018	6.60	7.14	6.60	6.96
1997	NASDAQ	TAOP	Fri, Aug 3, 2018	7.02	7.14	6.72	6.90
1996	NASDAQ	TAOP	Thu, Aug 2, 2018	7.14	7.14	6.60	6.96
1995	NASDAQ	TAOP	Wed, Aug 1, 2018	7.43	7.43	6.90	7.20
1994	NASDAQ	TAOP	Tue, Jul 31, 2018	7.32	7.44	6.84	7.38
1993	NASDAQ	TAOP	Mon, Jul 30, 2018	7.68	7.68	7.08	7.26
1992	NASDAQ	TAOP	Fri, Jul 27, 2018	7.98	8.33	7.56	7.74
1991	NASDAQ	TAOP	Thu, Jul 26, 2018	9.24	10.20	7.86	8.22
1990	NASDAQ	TAOP	Wed, Jul 25, 2018	7.74	7.80	7.50	7.80
1989	NASDAQ	TAOP	Tue, Jul 24, 2018	7.86	7.86	7.56	7.68
1988	NASDAQ	TAOP	Mon, Jul 23, 2018	7.68	7.74	7.50	7.74
1987	NASDAQ	TAOP	Fri, Jul 20, 2018	7.80	7.80	7.62	7.62
1986	NASDAQ	TAOP	Thu, Jul 19, 2018	7.68	7.80	7.50	7.80
1985	NASDAQ	TAOP	Wed, Jul 18, 2018	7.56	7.74	7.50	7.68
1984	NASDAQ	TAOP	Tue, Jul 17, 2018	7.62	7.68	7.50	7.68
1983	NASDAQ	TAOP	Mon, Jul 16, 2018	7.74	7.77	7.56	7.74
1982	NASDAQ	TAOP	Fri, Jul 13, 2018	7.50	7.88	7.50	7.74
1981	NASDAQ	TAOP	Thu, Jul 12, 2018	7.62	7.98	7.47	7.56
1980	NASDAQ	TAOP	Wed, Jul 11, 2018	7.38	7.80	7.38	7.56
1979	NASDAQ	TAOP	Tue, Jul 10, 2018	7.44	7.68	7.20	7.44
1978	NASDAQ	TAOP	Mon, Jul 9, 2018	7.74	7.80	7.32	7.44
1977	NASDAQ	TAOP	Fri, Jul 6, 2018	7.62	7.98	7.62	7.74
1976	NASDAQ	TAOP	Thu, Jul 5, 2018	7.74	7.98	7.62	7.62
1975	NASDAQ	TAOP	Tue, Jul 3, 2018	7.98	8.15	7.80	7.98
1974	NASDAQ	TAOP	Mon, Jul 2, 2018	7.80	7.98	7.72	7.98
1973	NASDAQ	TAOP	Fri, Jun 29, 2018	7.80	7.96	7.62	7.80
1972	NASDAQ	TAOP	Thu, Jun 28, 2018	7.74	8.04	7.62	7.80
1971	NASDAQ	TAOP	Wed, Jun 27, 2018	8.40	8.52	7.56	7.68
1970	NASDAQ	TAOP	Tue, Jun 26, 2018	8.17	8.64	7.80	8.22
1969	NASDAQ	TAOP	Mon, Jun 25, 2018	8.70	8.89	8.16	8.46
1968	NASDAQ	TAOP	Fri, Jun 22, 2018	8.82	9.42	8.70	8.76
1967	NASDAQ	TAOP	Thu, Jun 21, 2018	9.00	9.00	8.52	8.82
1966	NASDAQ	TAOP	Wed, Jun 20, 2018	9.12	9.12	8.76	8.94
1965	NASDAQ	TAOP	Tue, Jun 19, 2018	9.36	9.39	8.70	9.24
1964	NASDAQ	TAOP	Mon, Jun 18, 2018	9.42	9.60	9.30	9.36
1963	NASDAQ	TAOP	Fri, Jun 15, 2018	9.78	9.78	9.30	9.60
1962	NASDAQ	TAOP	Thu, Jun 14, 2018	10.02	10.14	9.62	9.90
1961	NASDAQ	TAOP	Wed, Jun 13, 2018	10.02	10.08	9.78	10.02
1960	NASDAQ	TAOP	Tue, Jun 12, 2018	9.97	10.05	9.90	10.02
1959	NASDAQ	TAOP	Mon, Jun 11, 2018	10.26	10.27	9.90	10.08
1958	NASDAQ	TAOP	Fri, Jun 8, 2018	10.26	10.43	10.14	10.26
1957	NASDAQ	TAOP	Thu, Jun 7, 2018	10.56	10.56	10.02	10.38
1956	NASDAQ	TAOP	Wed, Jun 6, 2018	10.58	11.04	10.56	10.62
1955	NASDAQ	TAOP	Tue, Jun 5, 2018	11.34	11.34	8.76	11.04
1954	NASDAQ	TAOP	Mon, Jun 4, 2018	10.70	11.70	10.70	11.34
1953	NASDAQ	TAOP	Fri, Jun 1, 2018	10.56	11.04	10.32	10.56
1952	NASDAQ	TAOP	Thu, May 31, 2018	10.44	10.62	10.29	10.56
1951	NASDAQ	TAOP	Wed, May 30, 2018	10.38	10.44	10.26	10.44
1950	NASDAQ	TAOP	Tue, May 29, 2018	10.56	10.56	10.26	10.50
1949	NASDAQ	TAOP	Fri, May 25, 2018	10.32	10.62	10.20	10.62
1948	NASDAQ	TAOP	Thu, May 24, 2018	10.38	10.44	10.32	10.44
1947	NASDAQ	TAOP	Wed, May 23, 2018	10.50	10.62	10.32	10.56
1946	NASDAQ	TAOP	Tue, May 22, 2018	10.44	10.74	10.20	10.62
1945	NASDAQ	TAOP	Mon, May 21, 2018	10.74	10.74	10.50	10.62
1944	NASDAQ	TAOP	Fri, May 18, 2018	10.56	10.80	10.50	10.68
1943	NASDAQ	TAOP	Thu, May 17, 2018	10.62	10.80	10.31	10.62
1942	NASDAQ	TAOP	Wed, May 16, 2018	10.50	10.74	10.32	10.62
1941	NASDAQ	TAOP	Tue, May 15, 2018	10.80	10.91	10.32	10.38
1940	NASDAQ	TAOP	Mon, May 14, 2018	11.62	11.64	10.68	10.86
1939	NASDAQ	TAOP	Fri, May 11, 2018	10.50	10.68	10.32	10.68
1938	NASDAQ	TAOP	Thu, May 10, 2018	10.74	10.86	10.32	10.56
1937	NASDAQ	TAOP	Wed, May 9, 2018	10.38	10.74	10.21	10.68
1936	NASDAQ	TAOP	Tue, May 8, 2018	9.90	10.80	9.90	10.38
1935	NASDAQ	TAOP	Mon, May 7, 2018	10.14	10.32	9.96	9.96
1934	NASDAQ	TAOP	Fri, May 4, 2018	10.44	11.10	10.02	10.32
1933	NASDAQ	TAOP	Thu, May 3, 2018	9.90	10.38	9.72	10.14
1932	NASDAQ	TAOP	Wed, May 2, 2018	9.90	10.15	9.66	9.90
1931	NASDAQ	TAOP	Tue, May 1, 2018	9.90	9.96	9.60	9.72
1930	NASDAQ	TAOP	Mon, Apr 30, 2018	10.02	10.31	9.96	9.96
1929	NASDAQ	TAOP	Fri, Apr 27, 2018	10.08	10.32	9.90	10.08
1928	NASDAQ	TAOP	Thu, Apr 26, 2018	10.20	10.44	9.90	10.14
1927	NASDAQ	TAOP	Wed, Apr 25, 2018	10.50	10.77	10.20	10.32
1926	NASDAQ	TAOP	Tue, Apr 24, 2018	10.68	11.33	10.50	10.50
1925	NASDAQ	TAOP	Mon, Apr 23, 2018	11.88	11.88	10.56	10.74
1924	NASDAQ	TAOP	Fri, Apr 20, 2018	10.56	10.92	10.54	10.68
1923	NASDAQ	TAOP	Thu, Apr 19, 2018	10.74	10.92	10.56	10.74
1922	NASDAQ	TAOP	Wed, Apr 18, 2018	10.98	11.10	10.56	10.74
1921	NASDAQ	TAOP	Tue, Apr 17, 2018	11.04	11.34	10.68	11.10
1920	NASDAQ	TAOP	Mon, Apr 16, 2018	10.32	10.74	10.20	10.38
1919	NASDAQ	TAOP	Fri, Apr 13, 2018	10.56	10.92	10.20	10.38
1918	NASDAQ	TAOP	Thu, Apr 12, 2018	10.92	11.09	10.44	10.80
1917	NASDAQ	TAOP	Wed, Apr 11, 2018	10.92	11.28	10.37	10.98
1916	NASDAQ	TAOP	Tue, Apr 10, 2018	9.84	10.92	9.54	10.86
1915	NASDAQ	TAOP	Mon, Apr 9, 2018	9.72	10.20	9.54	9.84
1914	NASDAQ	TAOP	Fri, Apr 6, 2018	9.84	10.36	9.42	9.72
1913	NASDAQ	TAOP	Thu, Apr 5, 2018	9.48	9.84	9.42	9.84
1912	NASDAQ	TAOP	Wed, Apr 4, 2018	9.66	9.78	9.24	9.54
1911	NASDAQ	TAOP	Tue, Apr 3, 2018	9.96	10.14	9.72	9.90
1910	NASDAQ	TAOP	Mon, Apr 2, 2018	10.80	10.80	9.78	9.96
1909	NASDAQ	TAOP	Thu, Mar 29, 2018	10.50	11.28	10.50	10.74
1908	NASDAQ	TAOP	Wed, Mar 28, 2018	10.80	10.80	10.03	10.32
1907	NASDAQ	TAOP	Tue, Mar 27, 2018	11.16	11.48	10.68	10.86
1906	NASDAQ	TAOP	Mon, Mar 26, 2018	11.46	12.00	10.80	11.10
1905	NASDAQ	TAOP	Fri, Mar 23, 2018	11.58	11.70	11.22	11.34
1904	NASDAQ	TAOP	Thu, Mar 22, 2018	11.76	11.99	11.46	11.70
1903	NASDAQ	TAOP	Wed, Mar 21, 2018	11.40	12.30	11.40	11.82
1902	NASDAQ	TAOP	Tue, Mar 20, 2018	11.64	11.85	11.40	11.52
1901	NASDAQ	TAOP	Mon, Mar 19, 2018	11.94	12.08	11.46	11.82
1900	NASDAQ	TAOP	Fri, Mar 16, 2018	11.88	12.08	11.58	11.88
1899	NASDAQ	TAOP	Thu, Mar 15, 2018	12.18	12.36	11.58	12.00
1898	NASDAQ	TAOP	Wed, Mar 14, 2018	12.36	12.42	12.00	12.18
1897	NASDAQ	TAOP	Tue, Mar 13, 2018	12.66	12.96	12.18	12.42
1896	NASDAQ	TAOP	Mon, Mar 12, 2018	12.54	13.08	12.48	12.78
1895	NASDAQ	TAOP	Fri, Mar 9, 2018	12.78	13.08	12.42	12.66
1894	NASDAQ	TAOP	Thu, Mar 8, 2018	12.90	12.96	12.60	12.66
1893	NASDAQ	TAOP	Wed, Mar 7, 2018	12.90	13.14	12.66	12.96
1892	NASDAQ	TAOP	Tue, Mar 6, 2018	13.02	13.20	12.60	12.96
1891	NASDAQ	TAOP	Mon, Mar 5, 2018	12.54	13.20	12.54	12.96
1890	NASDAQ	TAOP	Fri, Mar 2, 2018	12.06	12.72	11.83	12.54
1889	NASDAQ	TAOP	Thu, Mar 1, 2018	12.18	12.72	11.70	12.42
1888	NASDAQ	TAOP	Wed, Feb 28, 2018	12.48	12.89	12.00	12.12
1887	NASDAQ	TAOP	Tue, Feb 27, 2018	12.78	13.02	12.36	12.60
1886	NASDAQ	TAOP	Mon, Feb 26, 2018	12.60	13.44	12.60	12.96
1885	NASDAQ	TAOP	Fri, Feb 23, 2018	12.36	12.72	12.36	12.60
1884	NASDAQ	TAOP	Thu, Feb 22, 2018	12.30	12.83	12.30	12.36
1883	NASDAQ	TAOP	Wed, Feb 21, 2018	12.54	12.90	12.42	12.48
1882	NASDAQ	TAOP	Tue, Feb 20, 2018	12.72	13.14	12.30	12.60
1881	NASDAQ	TAOP	Fri, Feb 16, 2018	12.90	13.16	12.36	12.72
1880	NASDAQ	TAOP	Thu, Feb 15, 2018	12.78	13.44	12.78	13.02
1879	NASDAQ	TAOP	Wed, Feb 14, 2018	12.84	13.62	12.33	12.78
1878	NASDAQ	TAOP	Tue, Feb 13, 2018	12.30	13.37	12.18	13.14
1877	NASDAQ	TAOP	Mon, Feb 12, 2018	11.94	12.60	11.70	12.36
1876	NASDAQ	TAOP	Fri, Feb 9, 2018	11.70	12.53	10.86	11.58
1875	NASDAQ	TAOP	Thu, Feb 8, 2018	12.06	13.08	11.46	11.70
1874	NASDAQ	TAOP	Wed, Feb 7, 2018	11.34	12.72	11.34	12.18
1873	NASDAQ	TAOP	Tue, Feb 6, 2018	12.00	12.59	11.28	11.76
1872	NASDAQ	TAOP	Mon, Feb 5, 2018	12.42	13.50	12.12	12.54
1871	NASDAQ	TAOP	Fri, Feb 2, 2018	12.60	13.38	12.30	12.48
1870	NASDAQ	TAOP	Thu, Feb 1, 2018	13.56	13.67	12.96	12.96
1869	NASDAQ	TAOP	Wed, Jan 31, 2018	14.52	14.88	13.56	13.92
1868	NASDAQ	TAOP	Tue, Jan 30, 2018	14.88	14.88	14.10	14.52
1867	NASDAQ	TAOP	Mon, Jan 29, 2018	15.66	15.84	14.76	14.82
1866	NASDAQ	TAOP	Fri, Jan 26, 2018	15.72	15.83	15.00	15.24
1865	NASDAQ	TAOP	Thu, Jan 25, 2018	16.08	16.56	15.30	15.72
1864	NASDAQ	TAOP	Wed, Jan 24, 2018	17.34	17.39	15.90	16.26
1863	NASDAQ	TAOP	Tue, Jan 23, 2018	18.24	18.72	17.16	17.46
1862	NASDAQ	TAOP	Mon, Jan 22, 2018	18.36	19.20	16.80	18.00
1861	NASDAQ	TAOP	Fri, Jan 19, 2018	16.14	16.74	15.90	16.38
1860	NASDAQ	TAOP	Thu, Jan 18, 2018	16.98	17.34	15.72	16.20
1859	NASDAQ	TAOP	Wed, Jan 17, 2018	16.44	17.16	15.72	16.74
1858	NASDAQ	TAOP	Tue, Jan 16, 2018	17.58	18.90	15.90	16.14
1857	NASDAQ	TAOP	Fri, Jan 12, 2018	16.98	18.00	16.32	17.94
1856	NASDAQ	TAOP	Thu, Jan 11, 2018	15.78	19.08	15.66	18.00
1855	NASDAQ	TAOP	Wed, Jan 10, 2018	14.10	15.84	12.78	15.48
1854	NASDAQ	TAOP	Tue, Jan 9, 2018	15.36	15.90	13.80	14.34
1853	NASDAQ	TAOP	Mon, Jan 8, 2018	14.46	17.70	13.50	15.48
1852	NASDAQ	TAOP	Fri, Jan 5, 2018	21.72	31.20	15.18	15.48
1851	NASDAQ	TAOP	Thu, Jan 4, 2018	9.78	12.18	9.36	12.12
1850	NASDAQ	TAOP	Wed, Jan 3, 2018	9.96	9.96	9.30	9.42
1849	NASDAQ	TAOP	Tue, Jan 2, 2018	8.94	9.30	8.94	9.30
1848	NASDAQ	TAOP	Fri, Dec 29, 2017	8.94	9.12	8.77	8.88
1847	NASDAQ	TAOP	Thu, Dec 28, 2017	8.76	9.84	8.58	9.00
1846	NASDAQ	TAOP	Wed, Dec 27, 2017	9.18	9.30	8.58	8.82
1845	NASDAQ	TAOP	Tue, Dec 26, 2017	8.64	8.88	8.64	8.82
1844	NASDAQ	TAOP	Fri, Dec 22, 2017	9.00	9.00	8.64	8.76
1843	NASDAQ	TAOP	Thu, Dec 21, 2017	9.24	9.48	8.95	9.06
1842	NASDAQ	TAOP	Wed, Dec 20, 2017	9.36	9.54	9.00	9.30
1841	NASDAQ	TAOP	Tue, Dec 19, 2017	9.30	10.08	9.18	9.42
1840	NASDAQ	TAOP	Mon, Dec 18, 2017	8.88	9.42	8.88	9.24
1839	NASDAQ	TAOP	Fri, Dec 15, 2017	8.76	8.94	8.70	8.94
1838	NASDAQ	TAOP	Thu, Dec 14, 2017	8.70	9.00	8.60	8.82
1837	NASDAQ	TAOP	Wed, Dec 13, 2017	8.64	8.82	8.52	8.76
1836	NASDAQ	TAOP	Tue, Dec 12, 2017	8.70	8.82	8.52	8.70
1835	NASDAQ	TAOP	Mon, Dec 11, 2017	9.00	9.12	8.41	8.76
1834	NASDAQ	TAOP	Fri, Dec 8, 2017	8.52	9.24	8.49	9.00
1833	NASDAQ	TAOP	Thu, Dec 7, 2017	8.22	8.70	8.16	8.58
1832	NASDAQ	TAOP	Wed, Dec 6, 2017	8.70	8.70	8.16	8.40
1831	NASDAQ	TAOP	Tue, Dec 5, 2017	8.64	8.94	8.17	8.76
1830	NASDAQ	TAOP	Mon, Dec 4, 2017	8.82	8.94	8.52	8.82
1829	NASDAQ	TAOP	Fri, Dec 1, 2017	9.00	9.00	8.70	8.88
1828	NASDAQ	TAOP	Thu, Nov 30, 2017	9.84	9.84	8.73	9.00
1827	NASDAQ	TAOP	Wed, Nov 29, 2017	9.72	10.02	9.36	9.78
1826	NASDAQ	TAOP	Tue, Nov 28, 2017	9.30	9.72	9.30	9.60
1825	NASDAQ	TAOP	Mon, Nov 27, 2017	9.24	9.42	9.11	9.30
1824	NASDAQ	TAOP	Fri, Nov 24, 2017	9.48	9.48	9.12	9.24
1823	NASDAQ	TAOP	Wed, Nov 22, 2017	9.30	9.42	9.00	9.42
1822	NASDAQ	TAOP	Tue, Nov 21, 2017	9.60	9.72	9.01	9.24
1821	NASDAQ	TAOP	Mon, Nov 20, 2017	9.72	9.78	9.36	9.66
1820	NASDAQ	TAOP	Fri, Nov 17, 2017	9.96	10.02	9.30	9.78
1819	NASDAQ	TAOP	Thu, Nov 16, 2017	9.72	9.96	9.24	9.90
1818	NASDAQ	TAOP	Wed, Nov 15, 2017	10.62	10.68	9.06	9.72
1817	NASDAQ	TAOP	Tue, Nov 14, 2017	10.20	11.16	10.20	10.68
1816	NASDAQ	TAOP	Mon, Nov 13, 2017	11.22	11.22	9.60	10.14
1815	NASDAQ	TAOP	Fri, Nov 10, 2017	8.52	9.39	8.42	9.30
1814	NASDAQ	TAOP	Thu, Nov 9, 2017	8.10	8.58	7.74	8.52
1813	NASDAQ	TAOP	Wed, Nov 8, 2017	8.16	8.16	7.80	8.16
1812	NASDAQ	TAOP	Tue, Nov 7, 2017	8.10	8.22	7.80	8.16
1811	NASDAQ	TAOP	Mon, Nov 6, 2017	7.92	8.22	7.80	8.10
1810	NASDAQ	TAOP	Fri, Nov 3, 2017	8.16	8.28	7.98	8.04
1809	NASDAQ	TAOP	Thu, Nov 2, 2017	8.28	8.34	7.92	8.22
1808	NASDAQ	TAOP	Wed, Nov 1, 2017	7.74	8.22	7.74	8.10
1807	NASDAQ	TAOP	Tue, Oct 31, 2017	7.68	7.80	7.56	7.74
1806	NASDAQ	TAOP	Mon, Oct 30, 2017	7.86	7.92	7.50	7.74
1805	NASDAQ	TAOP	Fri, Oct 27, 2017	7.80	7.90	6.90	7.80
1804	NASDAQ	TAOP	Thu, Oct 26, 2017	7.56	7.80	7.50	7.80
1803	NASDAQ	TAOP	Wed, Oct 25, 2017	7.80	7.80	7.34	7.62
1802	NASDAQ	TAOP	Tue, Oct 24, 2017	7.74	7.74	7.38	7.62
1801	NASDAQ	TAOP	Mon, Oct 23, 2017	7.92	7.97	7.62	7.62
1800	NASDAQ	TAOP	Fri, Oct 20, 2017	8.16	8.16	7.68	7.86
1799	NASDAQ	TAOP	Thu, Oct 19, 2017	7.44	8.28	7.26	7.80
1798	NASDAQ	TAOP	Wed, Oct 18, 2017	7.62	7.74	7.20	7.44
1797	NASDAQ	TAOP	Tue, Oct 17, 2017	8.04	8.04	7.56	7.74
1796	NASDAQ	TAOP	Mon, Oct 16, 2017	7.86	8.10	7.74	7.86
1795	NASDAQ	TAOP	Fri, Oct 13, 2017	7.98	8.04	7.68	7.80
1794	NASDAQ	TAOP	Thu, Oct 12, 2017	7.62	8.04	7.51	7.98
1793	NASDAQ	TAOP	Wed, Oct 11, 2017	7.38	7.62	7.38	7.62
1792	NASDAQ	TAOP	Tue, Oct 10, 2017	7.32	7.50	7.14	7.32
1791	NASDAQ	TAOP	Mon, Oct 9, 2017	7.68	7.68	7.02	7.26
1790	NASDAQ	TAOP	Fri, Oct 6, 2017	6.72	8.10	6.72	7.50
1789	NASDAQ	TAOP	Thu, Oct 5, 2017	6.78	6.78	6.66	6.78
1788	NASDAQ	TAOP	Wed, Oct 4, 2017	6.78	6.78	6.66	6.78
1787	NASDAQ	TAOP	Tue, Oct 3, 2017	6.84	6.84	6.66	6.78
1786	NASDAQ	TAOP	Mon, Oct 2, 2017	6.84	6.90	6.66	6.78
1785	NASDAQ	TAOP	Fri, Sep 29, 2017	6.90	6.96	6.72	6.84
1784	NASDAQ	TAOP	Thu, Sep 28, 2017	6.66	6.96	6.66	6.72
1783	NASDAQ	TAOP	Wed, Sep 27, 2017	6.84	7.08	6.61	6.90
1782	NASDAQ	TAOP	Tue, Sep 26, 2017	6.84	6.84	6.72	6.78
1781	NASDAQ	TAOP	Mon, Sep 25, 2017	7.08	7.08	6.66	6.84
1780	NASDAQ	TAOP	Fri, Sep 22, 2017	6.84	7.08	6.66	7.08
1779	NASDAQ	TAOP	Thu, Sep 21, 2017	7.14	7.14	6.84	6.84
1778	NASDAQ	TAOP	Wed, Sep 20, 2017	6.60	7.08	6.60	7.02
1777	NASDAQ	TAOP	Tue, Sep 19, 2017	6.72	7.20	6.54	6.60
1776	NASDAQ	TAOP	Mon, Sep 18, 2017	7.38	7.43	6.78	6.84
1775	NASDAQ	TAOP	Fri, Sep 15, 2017	7.68	7.74	7.14	7.26
1774	NASDAQ	TAOP	Thu, Sep 14, 2017	7.68	7.80	7.56	7.68
1773	NASDAQ	TAOP	Wed, Sep 13, 2017	7.56	7.68	7.44	7.68
1772	NASDAQ	TAOP	Tue, Sep 12, 2017	7.56	7.56	7.32	7.50
1771	NASDAQ	TAOP	Mon, Sep 11, 2017	7.38	7.55	7.26	7.32
1770	NASDAQ	TAOP	Fri, Sep 8, 2017	7.32	7.50	7.14	7.26
1769	NASDAQ	TAOP	Thu, Sep 7, 2017	7.32	7.36	7.14	7.14
1768	NASDAQ	TAOP	Wed, Sep 6, 2017	7.02	7.38	6.90	7.14
1767	NASDAQ	TAOP	Tue, Sep 5, 2017	6.54	6.86	6.30	6.72
1766	NASDAQ	TAOP	Fri, Sep 1, 2017	6.42	6.60	6.30	6.48
1765	NASDAQ	TAOP	Thu, Aug 31, 2017	6.36	6.84	6.12	6.42
1764	NASDAQ	TAOP	Wed, Aug 30, 2017	6.18	6.48	6.12	6.42
1763	NASDAQ	TAOP	Tue, Aug 29, 2017	6.12	6.12	6.06	6.12
1762	NASDAQ	TAOP	Mon, Aug 28, 2017	6.06	6.18	6.00	6.18
1761	NASDAQ	TAOP	Fri, Aug 25, 2017	6.18	6.18	6.00	6.12
1760	NASDAQ	TAOP	Thu, Aug 24, 2017	6.12	6.22	5.88	6.06
1759	NASDAQ	TAOP	Wed, Aug 23, 2017	6.36	6.36	6.06	6.17
1758	NASDAQ	TAOP	Tue, Aug 22, 2017	6.48	6.72	6.06	6.27
1757	NASDAQ	TAOP	Mon, Aug 21, 2017	6.84	7.80	6.30	6.72
1756	NASDAQ	TAOP	Fri, Aug 18, 2017	5.88	6.00	5.87	6.00
1755	NASDAQ	TAOP	Thu, Aug 17, 2017	5.82	6.00	5.82	5.83
1754	NASDAQ	TAOP	Wed, Aug 16, 2017	5.46	5.94	5.46	5.79
1753	NASDAQ	TAOP	Tue, Aug 15, 2017	5.67	5.70	5.52	5.67
1752	NASDAQ	TAOP	Mon, Aug 14, 2017	5.22	5.70	5.19	5.58
1751	NASDAQ	TAOP	Fri, Aug 11, 2017	5.45	5.45	5.22	5.40
1750	NASDAQ	TAOP	Thu, Aug 10, 2017	5.49	5.58	5.22	5.40
1749	NASDAQ	TAOP	Wed, Aug 9, 2017	5.70	5.70	5.31	5.50
1748	NASDAQ	TAOP	Tue, Aug 8, 2017	5.39	5.70	5.29	5.64
1747	NASDAQ	TAOP	Mon, Aug 7, 2017	5.35	5.52	5.14	5.37
1746	NASDAQ	TAOP	Fri, Aug 4, 2017	5.39	6.00	5.34	5.64
1745	NASDAQ	TAOP	Thu, Aug 3, 2017	5.16	5.40	5.05	5.40
1744	NASDAQ	TAOP	Wed, Aug 2, 2017	5.22	5.40	5.05	5.40
1743	NASDAQ	TAOP	Tue, Aug 1, 2017	5.21	5.40	5.16	5.40
1742	NASDAQ	TAOP	Mon, Jul 31, 2017	5.22	5.33	5.03	5.33
1741	NASDAQ	TAOP	Fri, Jul 28, 2017	5.28	5.34	5.04	5.34
1740	NASDAQ	TAOP	Thu, Jul 27, 2017	5.40	5.40	5.17	5.28
1739	NASDAQ	TAOP	Wed, Jul 26, 2017	5.29	5.29	5.22	5.28
1738	NASDAQ	TAOP	Tue, Jul 25, 2017	5.40	5.57	5.24	5.36
1737	NASDAQ	TAOP	Mon, Jul 24, 2017	5.58	6.12	5.40	5.57
1736	NASDAQ	TAOP	Fri, Jul 21, 2017	5.46	5.46	5.10	5.40
1735	NASDAQ	TAOP	Thu, Jul 20, 2017	5.52	5.52	5.26	5.40
1734	NASDAQ	TAOP	Wed, Jul 19, 2017	5.58	5.58	5.22	5.57
1733	NASDAQ	TAOP	Tue, Jul 18, 2017	5.63	5.63	5.02	5.39
1732	NASDAQ	TAOP	Mon, Jul 17, 2017	5.64	5.68	5.40	5.46
1731	NASDAQ	TAOP	Fri, Jul 14, 2017	5.53	5.64	5.53	5.53
1730	NASDAQ	TAOP	Thu, Jul 13, 2017	5.52	5.58	5.52	5.52
1729	NASDAQ	TAOP	Wed, Jul 12, 2017	5.52	5.69	5.52	5.52
1728	NASDAQ	TAOP	Tue, Jul 11, 2017	5.68	5.68	5.40	5.52
1727	NASDAQ	TAOP	Mon, Jul 10, 2017	5.81	6.06	5.40	5.58
1726	NASDAQ	TAOP	Fri, Jul 7, 2017	5.34	5.40	5.32	5.40
1725	NASDAQ	TAOP	Thu, Jul 6, 2017	5.34	5.46	5.32	5.34
1724	NASDAQ	TAOP	Wed, Jul 5, 2017	5.53	5.58	5.32	5.38
1723	NASDAQ	TAOP	Mon, Jul 3, 2017	5.64	5.64	5.52	5.59
1722	NASDAQ	TAOP	Fri, Jun 30, 2017	5.69	5.69	5.52	5.64
1721	NASDAQ	TAOP	Thu, Jun 29, 2017	5.59	5.70	5.58	5.59
1720	NASDAQ	TAOP	Wed, Jun 28, 2017	5.58	5.70	5.58	5.70
1719	NASDAQ	TAOP	Tue, Jun 27, 2017	5.65	5.70	5.58	5.64
1718	NASDAQ	TAOP	Mon, Jun 26, 2017	5.66	5.70	5.64	5.65
1717	NASDAQ	TAOP	Fri, Jun 23, 2017	5.70	5.89	5.69	5.70
1716	NASDAQ	TAOP	Thu, Jun 22, 2017	5.69	5.76	5.69	5.69
1715	NASDAQ	TAOP	Wed, Jun 21, 2017	5.64	5.82	5.64	5.70
1714	NASDAQ	TAOP	Tue, Jun 20, 2017	5.66	5.82	5.60	5.76
1713	NASDAQ	TAOP	Mon, Jun 19, 2017	5.70	5.88	5.52	5.66
1712	NASDAQ	TAOP	Fri, Jun 16, 2017	5.70	5.86	5.52	5.86
1711	NASDAQ	TAOP	Thu, Jun 15, 2017	5.93	6.00	5.70	5.82
1710	NASDAQ	TAOP	Wed, Jun 14, 2017	6.18	6.18	5.88	6.00
1709	NASDAQ	TAOP	Tue, Jun 13, 2017	6.42	6.52	6.06	6.18
1708	NASDAQ	TAOP	Mon, Jun 12, 2017	6.48	6.78	6.00	6.36
1707	NASDAQ	TAOP	Fri, Jun 9, 2017	6.18	7.08	6.18	6.42
1706	NASDAQ	TAOP	Thu, Jun 8, 2017	5.90	5.94	5.64	5.88
1705	NASDAQ	TAOP	Wed, Jun 7, 2017	5.94	6.06	5.67	5.82
1704	NASDAQ	TAOP	Tue, Jun 6, 2017	5.76	5.94	5.46	5.94
1703	NASDAQ	TAOP	Mon, Jun 5, 2017	6.00	6.00	5.76	5.76
1702	NASDAQ	TAOP	Fri, Jun 2, 2017	5.94	6.00	5.76	6.00
1701	NASDAQ	TAOP	Thu, Jun 1, 2017	6.00	6.18	5.94	5.95
1700	NASDAQ	TAOP	Wed, May 31, 2017	6.06	6.34	5.86	5.98
1699	NASDAQ	TAOP	Tue, May 30, 2017	6.00	6.12	5.70	6.06
1698	NASDAQ	TAOP	Fri, May 26, 2017	6.12	6.36	5.88	6.06
1697	NASDAQ	TAOP	Thu, May 25, 2017	6.00	6.24	5.76	6.00
1696	NASDAQ	TAOP	Wed, May 24, 2017	6.06	6.12	5.70	6.00
1695	NASDAQ	TAOP	Tue, May 23, 2017	6.60	6.78	6.06	6.12
1694	NASDAQ	TAOP	Mon, May 22, 2017	6.11	6.66	6.07	6.48
1693	NASDAQ	TAOP	Fri, May 19, 2017	5.48	6.00	5.48	5.88
1692	NASDAQ	TAOP	Thu, May 18, 2017	5.70	5.94	5.46	5.59
1691	NASDAQ	TAOP	Wed, May 17, 2017	6.00	6.12	5.70	5.94
1690	NASDAQ	TAOP	Tue, May 16, 2017	5.41	6.12	5.41	5.88
1689	NASDAQ	TAOP	Mon, May 15, 2017	5.70	5.70	5.41	5.51
1688	NASDAQ	TAOP	Fri, May 12, 2017	5.04	5.70	4.80	5.54
1687	NASDAQ	TAOP	Thu, May 11, 2017	5.04	5.33	4.79	5.04
1686	NASDAQ	TAOP	Wed, May 10, 2017	4.32	5.16	4.32	5.10
1685	NASDAQ	TAOP	Tue, May 9, 2017	4.32	4.32	4.20	4.32
1684	NASDAQ	TAOP	Mon, May 8, 2017	4.26	4.26	4.14	4.26
1683	NASDAQ	TAOP	Fri, May 5, 2017	4.26	4.31	3.90	4.26
1682	NASDAQ	TAOP	Thu, May 4, 2017	4.20	4.32	4.19	4.31
1681	NASDAQ	TAOP	Wed, May 3, 2017	4.20	4.32	4.20	4.32
1680	NASDAQ	TAOP	Tue, May 2, 2017	4.20	4.32	4.20	4.32
1679	NASDAQ	TAOP	Mon, May 1, 2017	4.26	4.32	4.17	4.32
1678	NASDAQ	TAOP	Fri, Apr 28, 2017	4.32	4.32	4.20	4.32
1677	NASDAQ	TAOP	Thu, Apr 27, 2017	4.26	4.32	4.20	4.32
1676	NASDAQ	TAOP	Wed, Apr 26, 2017	4.08	4.32	4.08	4.32
1675	NASDAQ	TAOP	Tue, Apr 25, 2017	4.14	4.32	4.08	4.26
1674	NASDAQ	TAOP	Mon, Apr 24, 2017	4.26	4.32	4.08	4.32
1673	NASDAQ	TAOP	Fri, Apr 21, 2017	4.32	4.32	4.04	4.31
1672	NASDAQ	TAOP	Thu, Apr 20, 2017	4.19	4.27	4.14	4.14
1671	NASDAQ	TAOP	Wed, Apr 19, 2017	4.02	4.20	3.97	4.02
1670	NASDAQ	TAOP	Tue, Apr 18, 2017	4.02	4.08	4.02	4.08
1669	NASDAQ	TAOP	Mon, Apr 17, 2017	4.08	4.17	4.02	4.02
1668	NASDAQ	TAOP	Thu, Apr 13, 2017	4.09	4.20	4.08	4.20
1667	NASDAQ	TAOP	Wed, Apr 12, 2017	4.19	4.32	4.14	4.14
1666	NASDAQ	TAOP	Tue, Apr 11, 2017	4.50	4.50	4.20	4.20
1665	NASDAQ	TAOP	Mon, Apr 10, 2017	4.32	4.50	4.19	4.32
1664	NASDAQ	TAOP	Fri, Apr 7, 2017	4.26	4.62	4.20	4.32
1663	NASDAQ	TAOP	Thu, Apr 6, 2017	4.20	4.26	4.02	4.20
1662	NASDAQ	TAOP	Wed, Apr 5, 2017	4.26	4.26	4.02	4.20
1661	NASDAQ	TAOP	Tue, Apr 4, 2017	4.20	4.26	4.20	4.20
1660	NASDAQ	TAOP	Mon, Apr 3, 2017	4.17	4.31	3.97	4.31
1659	NASDAQ	TAOP	Fri, Mar 31, 2017	4.14	4.31	4.14	4.26
1658	NASDAQ	TAOP	Thu, Mar 30, 2017	4.32	4.32	4.15	4.15
1657	NASDAQ	TAOP	Wed, Mar 29, 2017	4.20	4.32	4.02	4.28
1656	NASDAQ	TAOP	Tue, Mar 28, 2017	4.21	4.21	4.02	4.14
1655	NASDAQ	TAOP	Mon, Mar 27, 2017	4.09	4.20	4.08	4.20
1654	NASDAQ	TAOP	Fri, Mar 24, 2017	4.19	4.20	4.08	4.20
1653	NASDAQ	TAOP	Thu, Mar 23, 2017	4.20	4.20	4.11	4.20
1652	NASDAQ	TAOP	Wed, Mar 22, 2017	4.05	4.20	3.99	4.20
1651	NASDAQ	TAOP	Tue, Mar 21, 2017	4.32	4.32	3.99	4.02
1650	NASDAQ	TAOP	Mon, Mar 20, 2017	4.37	4.37	4.14	4.14
1649	NASDAQ	TAOP	Fri, Mar 17, 2017	4.20	4.43	4.09	4.17
1648	NASDAQ	TAOP	Thu, Mar 16, 2017	4.32	4.43	4.12	4.32
1647	NASDAQ	TAOP	Wed, Mar 15, 2017	4.26	4.26	4.02	4.08
1646	NASDAQ	TAOP	Tue, Mar 14, 2017	4.26	4.26	4.14	4.20
1645	NASDAQ	TAOP	Mon, Mar 13, 2017	4.02	4.14	4.02	4.14
1644	NASDAQ	TAOP	Fri, Mar 10, 2017	4.09	4.09	3.97	4.08
1643	NASDAQ	TAOP	Thu, Mar 9, 2017	4.27	4.27	3.43	4.14
1642	NASDAQ	TAOP	Wed, Mar 8, 2017	4.32	4.32	4.21	4.32
1641	NASDAQ	TAOP	Tue, Mar 7, 2017	4.61	4.62	4.32	4.34
1640	NASDAQ	TAOP	Mon, Mar 6, 2017	4.38	4.38	4.26	4.38
1639	NASDAQ	TAOP	Fri, Mar 3, 2017	4.41	4.68	4.25	4.32
1638	NASDAQ	TAOP	Thu, Mar 2, 2017	4.50	4.50	4.33	4.39
1637	NASDAQ	TAOP	Wed, Mar 1, 2017	5.04	5.04	4.62	4.68
1636	NASDAQ	TAOP	Tue, Feb 28, 2017	4.98	4.98	4.74	4.80
1635	NASDAQ	TAOP	Mon, Feb 27, 2017	4.92	5.04	4.74	4.92
1634	NASDAQ	TAOP	Fri, Feb 24, 2017	5.10	5.10	4.86	5.10
1633	NASDAQ	TAOP	Thu, Feb 23, 2017	4.74	5.01	4.74	4.98
1632	NASDAQ	TAOP	Wed, Feb 22, 2017	4.91	5.07	4.78	4.86
1631	NASDAQ	TAOP	Tue, Feb 21, 2017	4.80	4.98	4.80	4.98
1630	NASDAQ	TAOP	Fri, Feb 17, 2017	4.97	5.16	4.80	4.81
1629	NASDAQ	TAOP	Thu, Feb 16, 2017	5.16	5.58	4.78	4.92
1628	NASDAQ	TAOP	Wed, Feb 15, 2017	5.16	5.27	5.16	5.18
1627	NASDAQ	TAOP	Tue, Feb 14, 2017	5.16	5.16	5.07	5.16
1626	NASDAQ	TAOP	Mon, Feb 13, 2017	4.98	5.28	4.98	4.98
1625	NASDAQ	TAOP	Fri, Feb 10, 2017	5.04	5.04	4.92	4.98
1624	NASDAQ	TAOP	Thu, Feb 9, 2017	5.09	5.09	4.98	5.09
1623	NASDAQ	TAOP	Wed, Feb 8, 2017	5.04	5.21	5.04	5.16
1622	NASDAQ	TAOP	Tue, Feb 7, 2017	5.16	5.26	4.98	5.04
1621	NASDAQ	TAOP	Mon, Feb 6, 2017	5.32	5.32	5.06	5.21
1620	NASDAQ	TAOP	Fri, Feb 3, 2017	5.10	5.32	5.06	5.28
1619	NASDAQ	TAOP	Thu, Feb 2, 2017	5.10	5.16	4.98	5.04
1618	NASDAQ	TAOP	Wed, Feb 1, 2017	5.34	5.34	5.10	5.22
1617	NASDAQ	TAOP	Tue, Jan 31, 2017	5.04	5.34	5.04	5.10
1616	NASDAQ	TAOP	Mon, Jan 30, 2017	5.16	5.16	4.98	5.04
1615	NASDAQ	TAOP	Fri, Jan 27, 2017	4.97	5.27	4.95	5.16
1614	NASDAQ	TAOP	Thu, Jan 26, 2017	4.80	4.97	4.80	4.95
1613	NASDAQ	TAOP	Wed, Jan 25, 2017	4.72	5.04	4.72	4.78
1612	NASDAQ	TAOP	Tue, Jan 24, 2017	4.74	4.80	4.68	4.80
1611	NASDAQ	TAOP	Mon, Jan 23, 2017	4.68	4.80	4.62	4.79
1610	NASDAQ	TAOP	Fri, Jan 20, 2017	4.73	4.80	4.56	4.65
1609	NASDAQ	TAOP	Thu, Jan 19, 2017	4.63	4.79	4.50	4.68
1608	NASDAQ	TAOP	Wed, Jan 18, 2017	4.58	4.78	4.38	4.62
1607	NASDAQ	TAOP	Tue, Jan 17, 2017	4.62	4.80	4.50	4.51
1606	NASDAQ	TAOP	Fri, Jan 13, 2017	4.57	4.80	4.57	4.64
1605	NASDAQ	TAOP	Thu, Jan 12, 2017	4.50	4.80	4.49	4.74
1604	NASDAQ	TAOP	Wed, Jan 11, 2017	4.49	4.49	4.39	4.49
1603	NASDAQ	TAOP	Tue, Jan 10, 2017	4.50	4.50	4.38	4.48
1602	NASDAQ	TAOP	Mon, Jan 9, 2017	4.39	4.50	4.39	4.50
1601	NASDAQ	TAOP	Fri, Jan 6, 2017	4.44	4.56	4.22	4.38
1600	NASDAQ	TAOP	Thu, Jan 5, 2017	4.50	4.50	4.35	4.45
1599	NASDAQ	TAOP	Wed, Jan 4, 2017	4.50	4.50	4.44	4.50
1598	NASDAQ	TAOP	Tue, Jan 3, 2017	4.50	4.50	4.45	4.50
1597	NASDAQ	TAOP	Fri, Dec 30, 2016	4.33	4.55	4.33	4.33
1596	NASDAQ	TAOP	Thu, Dec 29, 2016	4.56	4.62	4.32	4.56
1595	NASDAQ	TAOP	Wed, Dec 28, 2016	4.71	4.80	4.38	4.67
1594	NASDAQ	TAOP	Tue, Dec 27, 2016	4.62	4.80	4.62	4.70
1593	NASDAQ	TAOP	Fri, Dec 23, 2016	4.92	4.92	4.62	4.80
1592	NASDAQ	TAOP	Thu, Dec 22, 2016	4.72	4.86	4.39	4.80
1591	NASDAQ	TAOP	Wed, Dec 21, 2016	4.35	4.74	4.35	4.70
1590	NASDAQ	TAOP	Tue, Dec 20, 2016	4.32	4.68	4.26	4.38
1589	NASDAQ	TAOP	Mon, Dec 19, 2016	4.44	4.56	4.44	4.44
1588	NASDAQ	TAOP	Fri, Dec 16, 2016	4.51	4.53	4.44	4.44
1587	NASDAQ	TAOP	Thu, Dec 15, 2016	4.68	4.68	4.51	4.51
1586	NASDAQ	TAOP	Wed, Dec 14, 2016	4.83	4.89	4.68	4.68
1585	NASDAQ	TAOP	Tue, Dec 13, 2016	4.68	4.91	4.53	4.67
1584	NASDAQ	TAOP	Mon, Dec 12, 2016	5.04	5.04	4.62	4.68
1583	NASDAQ	TAOP	Fri, Dec 9, 2016	4.80	4.89	4.77	4.86
1582	NASDAQ	TAOP	Thu, Dec 8, 2016	4.86	4.92	4.86	4.91
1581	NASDAQ	TAOP	Wed, Dec 7, 2016	4.71	4.86	4.71	4.86
1580	NASDAQ	TAOP	Tue, Dec 6, 2016	4.59	4.80	4.59	4.75
1579	NASDAQ	TAOP	Mon, Dec 5, 2016	4.65	4.80	4.65	4.68
1578	NASDAQ	TAOP	Fri, Dec 2, 2016	4.70	4.74	4.68	4.71
1577	NASDAQ	TAOP	Thu, Dec 1, 2016	4.73	5.28	4.68	4.70
1576	NASDAQ	TAOP	Wed, Nov 30, 2016	4.74	5.16	4.73	4.80
1575	NASDAQ	TAOP	Tue, Nov 29, 2016	5.00	5.04	4.74	4.80
1574	NASDAQ	TAOP	Mon, Nov 28, 2016	4.86	5.28	4.86	4.94
1573	NASDAQ	TAOP	Fri, Nov 25, 2016	4.82	4.92	4.74	4.92
1572	NASDAQ	TAOP	Wed, Nov 23, 2016	4.92	4.92	4.68	4.92
1571	NASDAQ	TAOP	Tue, Nov 22, 2016	5.34	5.34	4.68	4.92
1570	NASDAQ	TAOP	Mon, Nov 21, 2016	5.28	5.46	4.98	5.04
1569	NASDAQ	TAOP	Fri, Nov 18, 2016	5.40	5.40	5.10	5.33
1568	NASDAQ	TAOP	Thu, Nov 17, 2016	5.28	5.66	4.92	5.28
1567	NASDAQ	TAOP	Wed, Nov 16, 2016	5.22	5.34	5.10	5.18
1566	NASDAQ	TAOP	Tue, Nov 15, 2016	5.04	5.10	4.98	5.10
1565	NASDAQ	TAOP	Mon, Nov 14, 2016	4.80	4.98	4.80	4.95
1564	NASDAQ	TAOP	Fri, Nov 11, 2016	4.50	4.80	4.50	4.74
1563	NASDAQ	TAOP	Thu, Nov 10, 2016	4.44	4.50	4.32	4.50
1562	NASDAQ	TAOP	Wed, Nov 9, 2016	4.61	4.61	4.38	4.38
1561	NASDAQ	TAOP	Tue, Nov 8, 2016	4.68	4.68	4.21	4.38
1560	NASDAQ	TAOP	Mon, Nov 7, 2016	4.74	4.74	4.56	4.58
1559	NASDAQ	TAOP	Fri, Nov 4, 2016	4.65	4.74	4.56	4.74
1558	NASDAQ	TAOP	Thu, Nov 3, 2016	4.80	4.92	4.64	4.80
1557	NASDAQ	TAOP	Wed, Nov 2, 2016	4.89	4.89	4.62	4.80
1556	NASDAQ	TAOP	Tue, Nov 1, 2016	4.86	4.89	4.81	4.84
1555	NASDAQ	TAOP	Mon, Oct 31, 2016	4.98	4.98	4.74	4.86
1554	NASDAQ	TAOP	Fri, Oct 28, 2016	4.82	4.98	4.82	4.98
1553	NASDAQ	TAOP	Thu, Oct 27, 2016	4.80	5.08	4.80	4.98
1552	NASDAQ	TAOP	Wed, Oct 26, 2016	4.93	5.10	4.92	4.98
1551	NASDAQ	TAOP	Tue, Oct 25, 2016	5.22	5.22	4.92	5.03
1550	NASDAQ	TAOP	Mon, Oct 24, 2016	5.22	5.22	4.92	5.05
1549	NASDAQ	TAOP	Fri, Oct 21, 2016	5.22	5.22	4.99	5.10
1548	NASDAQ	TAOP	Thu, Oct 20, 2016	4.94	5.34	4.80	4.98
1547	NASDAQ	TAOP	Wed, Oct 19, 2016	4.92	5.28	4.92	5.28
1546	NASDAQ	TAOP	Tue, Oct 18, 2016	4.80	5.28	4.80	4.92
1545	NASDAQ	TAOP	Mon, Oct 17, 2016	5.03	5.03	4.80	4.80
1544	NASDAQ	TAOP	Fri, Oct 14, 2016	5.34	5.34	4.61	5.09
1543	NASDAQ	TAOP	Thu, Oct 13, 2016	5.40	5.40	4.81	5.10
1542	NASDAQ	TAOP	Wed, Oct 12, 2016	4.92	5.16	4.92	5.16
1541	NASDAQ	TAOP	Tue, Oct 11, 2016	4.74	5.40	4.68	5.04
1540	NASDAQ	TAOP	Mon, Oct 10, 2016	4.82	4.86	4.80	4.86
1539	NASDAQ	TAOP	Fri, Oct 7, 2016	4.86	4.97	4.80	4.80
1538	NASDAQ	TAOP	Thu, Oct 6, 2016	5.09	5.09	4.86	4.98
1537	NASDAQ	TAOP	Wed, Oct 5, 2016	4.80	5.04	4.80	4.99
1536	NASDAQ	TAOP	Tue, Oct 4, 2016	4.99	5.11	4.92	4.92
1535	NASDAQ	TAOP	Mon, Oct 3, 2016	4.92	5.22	4.92	4.98
1534	NASDAQ	TAOP	Fri, Sep 30, 2016	4.86	4.92	4.80	4.86
1533	NASDAQ	TAOP	Thu, Sep 29, 2016	4.98	5.04	4.80	4.80
1532	NASDAQ	TAOP	Wed, Sep 28, 2016	4.98	5.08	4.92	5.08
1531	NASDAQ	TAOP	Tue, Sep 27, 2016	5.22	5.22	4.50	4.98
1530	NASDAQ	TAOP	Mon, Sep 26, 2016	5.22	5.22	5.16	5.22
1529	NASDAQ	TAOP	Fri, Sep 23, 2016	5.10	5.34	4.99	5.16
1528	NASDAQ	TAOP	Thu, Sep 22, 2016	5.22	5.37	4.80	5.13
1527	NASDAQ	TAOP	Wed, Sep 21, 2016	5.34	5.34	5.17	5.22
1526	NASDAQ	TAOP	Tue, Sep 20, 2016	5.34	5.46	5.10	5.46
1525	NASDAQ	TAOP	Mon, Sep 19, 2016	5.04	5.40	5.04	5.33
1524	NASDAQ	TAOP	Fri, Sep 16, 2016	4.92	5.04	4.86	4.92
1523	NASDAQ	TAOP	Thu, Sep 15, 2016	5.23	5.40	4.87	4.92
1522	NASDAQ	TAOP	Wed, Sep 14, 2016	5.46	5.46	5.23	5.34
1521	NASDAQ	TAOP	Tue, Sep 13, 2016	5.70	5.70	5.40	5.40
1520	NASDAQ	TAOP	Mon, Sep 12, 2016	5.67	6.00	5.52	5.70
1519	NASDAQ	TAOP	Fri, Sep 9, 2016	5.96	5.96	5.70	5.88
1518	NASDAQ	TAOP	Thu, Sep 8, 2016	5.94	6.02	5.82	5.94
1517	NASDAQ	TAOP	Wed, Sep 7, 2016	6.06	6.06	5.94	6.00
1516	NASDAQ	TAOP	Tue, Sep 6, 2016	5.88	6.05	5.88	6.00
1515	NASDAQ	TAOP	Fri, Sep 2, 2016	6.06	6.06	5.88	5.94
1514	NASDAQ	TAOP	Thu, Sep 1, 2016	6.06	6.13	5.94	6.00
1513	NASDAQ	TAOP	Wed, Aug 31, 2016	6.15	6.24	5.88	6.18
1512	NASDAQ	TAOP	Tue, Aug 30, 2016	6.06	6.30	6.06	6.06
1511	NASDAQ	TAOP	Mon, Aug 29, 2016	5.91	6.18	5.91	6.06
1510	NASDAQ	TAOP	Fri, Aug 26, 2016	5.82	6.12	5.82	6.06
1509	NASDAQ	TAOP	Thu, Aug 25, 2016	5.99	5.99	5.84	5.88
1508	NASDAQ	TAOP	Wed, Aug 24, 2016	6.06	6.24	6.00	6.00
1507	NASDAQ	TAOP	Tue, Aug 23, 2016	6.12	6.24	6.12	6.12
1506	NASDAQ	TAOP	Mon, Aug 22, 2016	6.06	6.24	6.06	6.18
1505	NASDAQ	TAOP	Fri, Aug 19, 2016	5.85	6.36	5.83	6.06
1504	NASDAQ	TAOP	Thu, Aug 18, 2016	5.82	5.94	5.82	5.83
1503	NASDAQ	TAOP	Wed, Aug 17, 2016	6.24	6.24	5.82	5.94
1502	NASDAQ	TAOP	Tue, Aug 16, 2016	6.30	6.30	6.00	6.00
1501	NASDAQ	TAOP	Mon, Aug 15, 2016	6.36	6.66	6.12	6.37
1500	NASDAQ	TAOP	Fri, Aug 12, 2016	6.42	6.84	6.12	6.48
1499	NASDAQ	TAOP	Thu, Aug 11, 2016	6.48	6.84	6.36	6.36
1498	NASDAQ	TAOP	Wed, Aug 10, 2016	6.18	6.60	6.18	6.60
1497	NASDAQ	TAOP	Tue, Aug 9, 2016	6.06	6.66	6.06	6.36
1496	NASDAQ	TAOP	Mon, Aug 8, 2016	5.82	6.18	5.82	6.06
1495	NASDAQ	TAOP	Fri, Aug 5, 2016	5.70	5.94	5.52	5.82
1494	NASDAQ	TAOP	Thu, Aug 4, 2016	5.52	5.94	5.48	5.82
1493	NASDAQ	TAOP	Wed, Aug 3, 2016	5.59	5.70	5.52	5.70
1492	NASDAQ	TAOP	Tue, Aug 2, 2016	5.88	5.88	5.59	5.70
1491	NASDAQ	TAOP	Mon, Aug 1, 2016	5.52	5.82	5.48	5.82
1490	NASDAQ	TAOP	Fri, Jul 29, 2016	5.46	5.58	5.33	5.34
1489	NASDAQ	TAOP	Thu, Jul 28, 2016	5.88	6.00	5.46	5.46
1488	NASDAQ	TAOP	Wed, Jul 27, 2016	6.00	6.07	5.82	5.88
1487	NASDAQ	TAOP	Tue, Jul 26, 2016	5.94	6.22	5.94	6.00
1486	NASDAQ	TAOP	Mon, Jul 25, 2016	5.94	6.18	5.94	6.06
1485	NASDAQ	TAOP	Fri, Jul 22, 2016	6.30	6.36	5.71	6.06
1484	NASDAQ	TAOP	Thu, Jul 21, 2016	5.76	6.36	5.64	6.18
1483	NASDAQ	TAOP	Wed, Jul 20, 2016	6.06	6.06	4.80	5.64
1482	NASDAQ	TAOP	Tue, Jul 19, 2016	6.30	6.54	5.88	6.12
1481	NASDAQ	TAOP	Mon, Jul 18, 2016	6.78	6.78	6.30	6.36
1480	NASDAQ	TAOP	Fri, Jul 15, 2016	6.60	6.72	6.41	6.42
1479	NASDAQ	TAOP	Thu, Jul 14, 2016	6.54	6.97	6.54	6.60
1478	NASDAQ	TAOP	Wed, Jul 13, 2016	6.66	6.66	6.48	6.54
1477	NASDAQ	TAOP	Tue, Jul 12, 2016	6.84	6.90	6.72	6.72
1476	NASDAQ	TAOP	Mon, Jul 11, 2016	6.36	6.84	6.36	6.66
1475	NASDAQ	TAOP	Fri, Jul 8, 2016	6.42	6.78	6.42	6.42
1474	NASDAQ	TAOP	Thu, Jul 7, 2016	6.60	7.14	6.36	6.54
1473	NASDAQ	TAOP	Wed, Jul 6, 2016	6.96	6.96	6.36	6.66
1472	NASDAQ	TAOP	Tue, Jul 5, 2016	7.02	7.34	6.84	6.84
1471	NASDAQ	TAOP	Fri, Jul 1, 2016	7.32	7.38	7.02	7.20
1470	NASDAQ	TAOP	Thu, Jun 30, 2016	7.14	7.44	7.02	7.14
1469	NASDAQ	TAOP	Wed, Jun 29, 2016	7.14	7.44	7.02	7.14
1468	NASDAQ	TAOP	Tue, Jun 28, 2016	7.08	7.20	7.02	7.20
1467	NASDAQ	TAOP	Mon, Jun 27, 2016	7.32	7.32	6.96	6.96
1466	NASDAQ	TAOP	Fri, Jun 24, 2016	7.20	7.50	6.96	7.50
1465	NASDAQ	TAOP	Thu, Jun 23, 2016	7.56	7.74	7.23	7.62
1464	NASDAQ	TAOP	Wed, Jun 22, 2016	7.38	7.56	7.08	7.56
1463	NASDAQ	TAOP	Tue, Jun 21, 2016	7.32	7.56	7.20	7.56
1462	NASDAQ	TAOP	Mon, Jun 20, 2016	7.62	7.62	7.08	7.44
1461	NASDAQ	TAOP	Fri, Jun 17, 2016	7.74	7.74	7.32	7.62
1460	NASDAQ	TAOP	Thu, Jun 16, 2016	7.86	7.98	7.20	7.44
1459	NASDAQ	TAOP	Wed, Jun 15, 2016	7.80	7.86	7.56	7.74
1458	NASDAQ	TAOP	Tue, Jun 14, 2016	7.74	8.04	7.50	7.74
1457	NASDAQ	TAOP	Mon, Jun 13, 2016	8.10	8.10	7.62	7.74
1456	NASDAQ	TAOP	Fri, Jun 10, 2016	8.16	8.34	7.98	8.04
1455	NASDAQ	TAOP	Thu, Jun 9, 2016	8.28	8.58	7.86	8.34
1454	NASDAQ	TAOP	Wed, Jun 8, 2016	8.64	8.88	7.80	8.40
1453	NASDAQ	TAOP	Tue, Jun 7, 2016	8.10	8.46	8.10	8.28
1452	NASDAQ	TAOP	Mon, Jun 6, 2016	7.74	8.40	7.56	8.10
1451	NASDAQ	TAOP	Fri, Jun 3, 2016	7.32	7.56	7.26	7.56
1450	NASDAQ	TAOP	Thu, Jun 2, 2016	7.44	7.44	7.26	7.32
1449	NASDAQ	TAOP	Wed, Jun 1, 2016	7.20	7.44	7.08	7.44
1448	NASDAQ	TAOP	Tue, May 31, 2016	7.32	7.38	7.26	7.32
1447	NASDAQ	TAOP	Fri, May 27, 2016	7.20	7.26	7.14	7.26
1446	NASDAQ	TAOP	Thu, May 26, 2016	7.26	7.44	6.96	7.20
1445	NASDAQ	TAOP	Wed, May 25, 2016	7.44	7.44	7.08	7.38
1444	NASDAQ	TAOP	Tue, May 24, 2016	7.44	7.44	6.96	7.08
1443	NASDAQ	TAOP	Mon, May 23, 2016	7.20	7.44	6.96	7.14
1442	NASDAQ	TAOP	Fri, May 20, 2016	7.44	7.50	6.96	7.32
1441	NASDAQ	TAOP	Thu, May 19, 2016	7.50	7.50	6.96	7.14
1440	NASDAQ	TAOP	Wed, May 18, 2016	7.20	7.50	6.90	7.50
1439	NASDAQ	TAOP	Tue, May 17, 2016	7.74	7.74	7.38	7.44
1438	NASDAQ	TAOP	Mon, May 16, 2016	7.08	7.68	6.72	7.44
1437	NASDAQ	TAOP	Fri, May 13, 2016	7.20	7.32	6.90	7.20
1436	NASDAQ	TAOP	Thu, May 12, 2016	7.14	7.20	6.96	7.14
1435	NASDAQ	TAOP	Wed, May 11, 2016	7.08	7.32	7.08	7.26
1434	NASDAQ	TAOP	Tue, May 10, 2016	6.96	7.44	6.96	7.08
1433	NASDAQ	TAOP	Mon, May 9, 2016	8.46	8.46	6.84	6.90
1432	NASDAQ	TAOP	Fri, May 6, 2016	9.00	9.00	8.25	8.40
1431	NASDAQ	TAOP	Thu, May 5, 2016	9.30	9.30	8.58	9.00
1430	NASDAQ	TAOP	Wed, May 4, 2016	9.24	9.36	8.88	9.24
1429	NASDAQ	TAOP	Tue, May 3, 2016	9.24	9.48	8.88	9.24
1428	NASDAQ	TAOP	Mon, May 2, 2016	9.06	9.24	8.82	9.24
1427	NASDAQ	TAOP	Fri, Apr 29, 2016	9.30	9.30	8.88	9.00
1426	NASDAQ	TAOP	Thu, Apr 28, 2016	9.06	9.30	8.82	9.24
1425	NASDAQ	TAOP	Wed, Apr 27, 2016	9.00	9.30	8.70	9.00
1424	NASDAQ	TAOP	Tue, Apr 26, 2016	9.30	9.36	8.88	8.88
1423	NASDAQ	TAOP	Mon, Apr 25, 2016	9.60	9.66	9.30	9.30
1422	NASDAQ	TAOP	Fri, Apr 22, 2016	8.94	9.90	8.94	9.48
1421	NASDAQ	TAOP	Thu, Apr 21, 2016	9.60	9.84	8.70	8.88
1420	NASDAQ	TAOP	Wed, Apr 20, 2016	9.60	9.60	9.01	9.54
1419	NASDAQ	TAOP	Tue, Apr 19, 2016	9.72	10.02	9.48	9.54
1418	NASDAQ	TAOP	Mon, Apr 18, 2016	10.02	10.02	9.54	9.66
1417	NASDAQ	TAOP	Fri, Apr 15, 2016	9.84	10.02	9.72	9.96
1416	NASDAQ	TAOP	Thu, Apr 14, 2016	9.90	9.90	9.60	9.90
1415	NASDAQ	TAOP	Wed, Apr 13, 2016	9.90	10.14	9.54	9.72
1414	NASDAQ	TAOP	Tue, Apr 12, 2016	10.08	10.68	9.42	9.90
1413	NASDAQ	TAOP	Mon, Apr 11, 2016	8.64	9.30	8.64	8.94
1412	NASDAQ	TAOP	Fri, Apr 8, 2016	8.70	8.70	8.46	8.64
1411	NASDAQ	TAOP	Thu, Apr 7, 2016	8.64	8.82	8.52	8.70
1410	NASDAQ	TAOP	Wed, Apr 6, 2016	8.52	8.88	8.52	8.64
1409	NASDAQ	TAOP	Tue, Apr 5, 2016	8.58	8.58	8.58	8.46
1408	NASDAQ	TAOP	Mon, Apr 4, 2016	9.00	9.00	8.40	8.58
1407	NASDAQ	TAOP	Fri, Apr 1, 2016	8.82	9.00	8.76	8.82
1406	NASDAQ	TAOP	Thu, Mar 31, 2016	8.82	9.00	8.76	8.82
1405	NASDAQ	TAOP	Wed, Mar 30, 2016	8.82	9.00	8.76	8.82
1404	NASDAQ	TAOP	Tue, Mar 29, 2016	8.82	8.88	8.64	8.82
1403	NASDAQ	TAOP	Mon, Mar 28, 2016	8.64	8.76	8.64	8.76
1402	NASDAQ	TAOP	Thu, Mar 24, 2016	8.94	8.94	8.94	8.58
1401	NASDAQ	TAOP	Wed, Mar 23, 2016	9.06	9.06	8.76	8.94
1400	NASDAQ	TAOP	Tue, Mar 22, 2016	9.06	9.24	8.88	9.00
1399	NASDAQ	TAOP	Mon, Mar 21, 2016	8.88	9.24	8.58	9.00
1398	NASDAQ	TAOP	Fri, Mar 18, 2016	8.88	9.24	8.76	9.06
1397	NASDAQ	TAOP	Thu, Mar 17, 2016	8.64	8.88	8.64	8.88
1396	NASDAQ	TAOP	Wed, Mar 16, 2016	8.52	8.76	8.52	8.76
1395	NASDAQ	TAOP	Tue, Mar 15, 2016	9.24	9.24	9.24	8.52
1394	NASDAQ	TAOP	Mon, Mar 14, 2016	9.06	9.42	8.82	9.24
1393	NASDAQ	TAOP	Fri, Mar 11, 2016	8.64	8.64	8.64	8.94
1392	NASDAQ	TAOP	Thu, Mar 10, 2016	8.88	8.88	8.88	8.64
1391	NASDAQ	TAOP	Wed, Mar 9, 2016	8.88	9.12	8.58	8.88
1390	NASDAQ	TAOP	Tue, Mar 8, 2016	9.42	9.62	8.52	9.36
1389	NASDAQ	TAOP	Mon, Mar 7, 2016	8.58	9.54	8.24	9.36
1388	NASDAQ	TAOP	Fri, Mar 4, 2016	7.38	8.88	7.32	8.58
1387	NASDAQ	TAOP	Thu, Mar 3, 2016	7.56	7.56	7.56	7.38
1386	NASDAQ	TAOP	Wed, Mar 2, 2016	7.44	7.68	7.38	7.56
1385	NASDAQ	TAOP	Tue, Mar 1, 2016	7.38	7.68	7.20	7.32
1384	NASDAQ	TAOP	Mon, Feb 29, 2016	7.68	7.68	7.26	7.50
1383	NASDAQ	TAOP	Fri, Feb 26, 2016	7.50	7.62	7.38	7.68
1382	NASDAQ	TAOP	Thu, Feb 25, 2016	7.68	7.68	7.44	7.44
1381	NASDAQ	TAOP	Wed, Feb 24, 2016	7.68	7.80	7.47	7.74
1380	NASDAQ	TAOP	Tue, Feb 23, 2016	7.56	7.73	7.44	7.68
1379	NASDAQ	TAOP	Mon, Feb 22, 2016	7.44	7.98	7.26	7.59
1378	NASDAQ	TAOP	Fri, Feb 19, 2016	7.32	7.50	7.32	7.38
1377	NASDAQ	TAOP	Thu, Feb 18, 2016	7.56	7.80	7.20	7.32
1376	NASDAQ	TAOP	Wed, Feb 17, 2016	7.38	7.62	7.37	7.56
1375	NASDAQ	TAOP	Tue, Feb 16, 2016	7.62	7.62	7.14	7.32
1374	NASDAQ	TAOP	Fri, Feb 12, 2016	6.84	7.38	6.78	7.38
1373	NASDAQ	TAOP	Thu, Feb 11, 2016	6.96	7.08	6.36	6.66
1372	NASDAQ	TAOP	Wed, Feb 10, 2016	7.02	7.14	6.96	7.04
1371	NASDAQ	TAOP	Tue, Feb 9, 2016	7.26	7.65	6.90	6.96
1370	NASDAQ	TAOP	Mon, Feb 8, 2016	7.26	7.56	7.02	7.56
1369	NASDAQ	TAOP	Fri, Feb 5, 2016	7.44	7.68	7.32	7.44
1368	NASDAQ	TAOP	Thu, Feb 4, 2016	7.38	7.62	7.26	7.56
1367	NASDAQ	TAOP	Wed, Feb 3, 2016	7.86	7.92	7.11	7.38
1366	NASDAQ	TAOP	Tue, Feb 2, 2016	7.56	8.22	7.50	7.68
1365	NASDAQ	TAOP	Mon, Feb 1, 2016	7.86	7.86	7.50	7.62
1364	NASDAQ	TAOP	Fri, Jan 29, 2016	7.20	8.10	7.20	7.86
1363	NASDAQ	TAOP	Thu, Jan 28, 2016	7.26	7.38	6.96	7.20
1362	NASDAQ	TAOP	Wed, Jan 27, 2016	7.80	7.80	7.20	7.20
1361	NASDAQ	TAOP	Tue, Jan 26, 2016	7.80	8.01	7.56	7.92
1360	NASDAQ	TAOP	Mon, Jan 25, 2016	7.50	8.40	7.50	8.04
1359	NASDAQ	TAOP	Fri, Jan 22, 2016	7.02	7.92	6.96	7.44
1358	NASDAQ	TAOP	Thu, Jan 21, 2016	6.90	7.14	6.48	6.87
1357	NASDAQ	TAOP	Wed, Jan 20, 2016	6.90	6.90	6.12	6.90
1356	NASDAQ	TAOP	Tue, Jan 19, 2016	6.48	7.44	6.48	7.02
1355	NASDAQ	TAOP	Fri, Jan 15, 2016	6.48	6.54	6.00	6.30
1354	NASDAQ	TAOP	Thu, Jan 14, 2016	7.02	7.08	6.30	6.54
1353	NASDAQ	TAOP	Wed, Jan 13, 2016	7.32	7.56	6.72	6.84
1352	NASDAQ	TAOP	Tue, Jan 12, 2016	7.20	8.40	7.20	7.38
1351	NASDAQ	TAOP	Mon, Jan 11, 2016	8.04	8.58	7.20	7.32
1350	NASDAQ	TAOP	Fri, Jan 8, 2016	8.40	8.70	8.04	8.16
1349	NASDAQ	TAOP	Thu, Jan 7, 2016	8.76	8.88	8.28	8.34
1348	NASDAQ	TAOP	Wed, Jan 6, 2016	9.72	10.02	9.06	9.12
1347	NASDAQ	TAOP	Tue, Jan 5, 2016	10.32	11.04	9.60	10.08
1346	NASDAQ	TAOP	Mon, Jan 4, 2016	9.36	10.68	8.46	10.32
1345	NASDAQ	TAOP	Thu, Dec 31, 2015	11.40	11.82	9.60	10.08
1344	NASDAQ	TAOP	Wed, Dec 30, 2015	11.70	12.42	11.40	11.70
1343	NASDAQ	TAOP	Tue, Dec 29, 2015	12.96	13.62	11.16	11.67
1342	NASDAQ	TAOP	Mon, Dec 28, 2015	14.10	14.70	12.78	13.20
1341	NASDAQ	TAOP	Thu, Dec 24, 2015	12.78	14.40	12.00	13.62
1340	NASDAQ	TAOP	Wed, Dec 23, 2015	12.12	14.22	11.22	13.14
1339	NASDAQ	TAOP	Tue, Dec 22, 2015	7.98	11.52	7.80	10.74
1338	NASDAQ	TAOP	Mon, Dec 21, 2015	7.32	7.92	6.90	7.86
1337	NASDAQ	TAOP	Fri, Dec 18, 2015	6.48	7.32	6.48	7.14
1336	NASDAQ	TAOP	Thu, Dec 17, 2015	6.78	7.08	6.48	6.66
1335	NASDAQ	TAOP	Wed, Dec 16, 2015	6.30	6.96	6.21	6.60
1334	NASDAQ	TAOP	Tue, Dec 15, 2015	6.24	6.60	6.13	6.30
1333	NASDAQ	TAOP	Mon, Dec 14, 2015	6.60	6.90	6.30	6.36
1332	NASDAQ	TAOP	Fri, Dec 11, 2015	6.66	6.90	6.66	6.78
1331	NASDAQ	TAOP	Thu, Dec 10, 2015	7.14	7.16	6.66	6.84
1330	NASDAQ	TAOP	Wed, Dec 9, 2015	7.02	7.38	6.90	7.14
1329	NASDAQ	TAOP	Tue, Dec 8, 2015	6.66	7.32	6.60	7.20
1328	NASDAQ	TAOP	Mon, Dec 7, 2015	7.14	7.26	6.60	7.02
1327	NASDAQ	TAOP	Fri, Dec 4, 2015	7.68	7.92	7.02	7.32
1326	NASDAQ	TAOP	Thu, Dec 3, 2015	7.08	7.80	7.08	7.44
1325	NASDAQ	TAOP	Wed, Dec 2, 2015	8.64	8.94	6.66	6.96
1324	NASDAQ	TAOP	Tue, Dec 1, 2015	7.80	9.90	7.80	8.76
1323	NASDAQ	TAOP	Mon, Nov 30, 2015	5.94	10.56	5.94	8.46
1322	NASDAQ	TAOP	Fri, Nov 27, 2015	5.16	6.12	4.56	6.12
1321	NASDAQ	TAOP	Wed, Nov 25, 2015	4.56	5.10	4.56	4.98
1320	NASDAQ	TAOP	Tue, Nov 24, 2015	4.68	4.69	4.50	4.68
1319	NASDAQ	TAOP	Mon, Nov 23, 2015	4.20	4.98	4.20	4.68
1318	NASDAQ	TAOP	Fri, Nov 20, 2015	4.20	4.26	4.09	4.14
1317	NASDAQ	TAOP	Thu, Nov 19, 2015	4.26	4.39	4.08	4.20
1316	NASDAQ	TAOP	Wed, Nov 18, 2015	4.74	4.74	4.20	4.26
1315	NASDAQ	TAOP	Tue, Nov 17, 2015	5.04	5.04	4.57	4.62
1314	NASDAQ	TAOP	Mon, Nov 16, 2015	5.28	5.28	5.04	5.04
1313	NASDAQ	TAOP	Fri, Nov 13, 2015	5.22	5.40	5.22	5.23
1312	NASDAQ	TAOP	Thu, Nov 12, 2015	5.22	5.40	5.22	5.23
1311	NASDAQ	TAOP	Wed, Nov 11, 2015	5.19	5.34	5.16	5.17
1310	NASDAQ	TAOP	Tue, Nov 10, 2015	5.37	5.64	5.28	5.31
1309	NASDAQ	TAOP	Mon, Nov 9, 2015	5.37	5.62	5.37	5.40
1308	NASDAQ	TAOP	Fri, Nov 6, 2015	5.46	5.64	5.37	5.52
1307	NASDAQ	TAOP	Thu, Nov 5, 2015	5.40	5.60	5.40	5.40
1306	NASDAQ	TAOP	Wed, Nov 4, 2015	5.62	5.70	5.34	5.52
1305	NASDAQ	TAOP	Tue, Nov 3, 2015	5.65	5.70	5.46	5.58
1304	NASDAQ	TAOP	Mon, Nov 2, 2015	5.70	5.70	5.49	5.65
1303	NASDAQ	TAOP	Fri, Oct 30, 2015	5.64	5.70	5.46	5.70
1302	NASDAQ	TAOP	Thu, Oct 29, 2015	5.46	5.76	5.40	5.55
1301	NASDAQ	TAOP	Wed, Oct 28, 2015	5.34	5.70	5.21	5.70
1300	NASDAQ	TAOP	Tue, Oct 27, 2015	5.41	5.82	5.21	5.28
1299	NASDAQ	TAOP	Mon, Oct 26, 2015	5.64	5.70	5.40	5.52
1298	NASDAQ	TAOP	Fri, Oct 23, 2015	5.46	5.82	5.46	5.64
1297	NASDAQ	TAOP	Thu, Oct 22, 2015	5.80	5.80	5.46	5.66
1296	NASDAQ	TAOP	Wed, Oct 21, 2015	5.58	5.88	5.40	5.52
1295	NASDAQ	TAOP	Tue, Oct 20, 2015	5.76	6.00	5.48	5.55
1294	NASDAQ	TAOP	Mon, Oct 19, 2015	6.00	6.11	5.64	5.70
1293	NASDAQ	TAOP	Fri, Oct 16, 2015	6.12	6.18	5.83	6.00
1292	NASDAQ	TAOP	Thu, Oct 15, 2015	5.64	5.99	5.64	5.94
1291	NASDAQ	TAOP	Wed, Oct 14, 2015	5.61	5.70	5.46	5.64
1290	NASDAQ	TAOP	Tue, Oct 13, 2015	5.76	5.94	5.72	5.79
1289	NASDAQ	TAOP	Mon, Oct 12, 2015	6.24	6.24	5.64	5.88
1288	NASDAQ	TAOP	Fri, Oct 9, 2015	6.24	6.36	5.94	6.24
1287	NASDAQ	TAOP	Thu, Oct 8, 2015	6.24	6.24	5.81	6.06
1286	NASDAQ	TAOP	Wed, Oct 7, 2015	6.66	6.90	5.92	6.06
1285	NASDAQ	TAOP	Tue, Oct 6, 2015	5.88	6.54	5.58	6.36
1284	NASDAQ	TAOP	Mon, Oct 5, 2015	5.70	5.70	5.52	5.70
1283	NASDAQ	TAOP	Fri, Oct 2, 2015	5.17	5.70	5.17	5.58
1282	NASDAQ	TAOP	Thu, Oct 1, 2015	5.34	5.82	5.22	5.52
1281	NASDAQ	TAOP	Wed, Sep 30, 2015	5.55	5.79	5.02	5.65
1280	NASDAQ	TAOP	Tue, Sep 29, 2015	5.94	6.06	5.51	5.55
1279	NASDAQ	TAOP	Mon, Sep 28, 2015	6.54	6.66	5.94	6.12
1278	NASDAQ	TAOP	Fri, Sep 25, 2015	6.84	6.90	6.60	6.60
1277	NASDAQ	TAOP	Thu, Sep 24, 2015	6.84	7.02	6.66	6.90
1276	NASDAQ	TAOP	Wed, Sep 23, 2015	6.96	7.14	6.78	6.96
1275	NASDAQ	TAOP	Tue, Sep 22, 2015	6.90	7.14	6.90	7.08
1274	NASDAQ	TAOP	Mon, Sep 21, 2015	7.22	7.32	6.84	7.32
1273	NASDAQ	TAOP	Fri, Sep 18, 2015	7.14	7.38	6.96	7.38
1272	NASDAQ	TAOP	Thu, Sep 17, 2015	7.32	7.38	7.02	7.08
1271	NASDAQ	TAOP	Wed, Sep 16, 2015	6.90	7.66	6.72	7.44
1270	NASDAQ	TAOP	Tue, Sep 15, 2015	6.90	7.26	6.48	6.96
1269	NASDAQ	TAOP	Mon, Sep 14, 2015	7.38	7.38	6.84	7.02
1268	NASDAQ	TAOP	Fri, Sep 11, 2015	7.20	7.44	7.14	7.38
1267	NASDAQ	TAOP	Thu, Sep 10, 2015	7.26	7.62	6.96	7.50
1266	NASDAQ	TAOP	Wed, Sep 9, 2015	7.20	8.16	7.08	7.08
1265	NASDAQ	TAOP	Tue, Sep 8, 2015	6.72	7.92	6.72	7.38
1264	NASDAQ	TAOP	Fri, Sep 4, 2015	7.02	7.08	6.66	6.84
1263	NASDAQ	TAOP	Thu, Sep 3, 2015	6.96	7.20	6.84	6.96
1262	NASDAQ	TAOP	Wed, Sep 2, 2015	7.25	7.80	6.86	7.08
1261	NASDAQ	TAOP	Tue, Sep 1, 2015	7.68	7.68	7.08	7.50
1260	NASDAQ	TAOP	Mon, Aug 31, 2015	7.92	8.15	7.32	7.92
1259	NASDAQ	TAOP	Fri, Aug 28, 2015	8.64	8.76	8.10	8.22
1258	NASDAQ	TAOP	Thu, Aug 27, 2015	8.52	9.18	8.22	8.70
1257	NASDAQ	TAOP	Wed, Aug 26, 2015	8.76	8.76	7.86	8.22
1256	NASDAQ	TAOP	Tue, Aug 25, 2015	10.02	10.02	8.10	8.28
1255	NASDAQ	TAOP	Mon, Aug 24, 2015	8.40	8.40	6.66	7.68
1254	NASDAQ	TAOP	Fri, Aug 21, 2015	9.42	9.48	9.00	9.24
1253	NASDAQ	TAOP	Thu, Aug 20, 2015	9.78	10.08	9.30	9.42
1252	NASDAQ	TAOP	Wed, Aug 19, 2015	10.62	10.74	9.96	9.96
1251	NASDAQ	TAOP	Tue, Aug 18, 2015	10.92	10.92	10.20	10.38
1250	NASDAQ	TAOP	Mon, Aug 17, 2015	11.10	11.94	10.86	10.98
1249	NASDAQ	TAOP	Fri, Aug 14, 2015	10.20	11.82	10.20	10.92
1248	NASDAQ	TAOP	Thu, Aug 13, 2015	9.54	10.62	9.30	10.02
1247	NASDAQ	TAOP	Wed, Aug 12, 2015	10.38	10.62	9.54	9.54
1246	NASDAQ	TAOP	Tue, Aug 11, 2015	11.40	11.40	10.32	10.62
1245	NASDAQ	TAOP	Mon, Aug 10, 2015	12.60	12.60	11.28	11.40
1244	NASDAQ	TAOP	Fri, Aug 7, 2015	13.50	13.56	12.60	12.72
1243	NASDAQ	TAOP	Thu, Aug 6, 2015	13.92	13.92	12.78	13.50
1242	NASDAQ	TAOP	Wed, Aug 5, 2015	13.98	14.04	13.38	13.80
1241	NASDAQ	TAOP	Tue, Aug 4, 2015	13.68	13.98	13.38	13.80
1240	NASDAQ	TAOP	Mon, Aug 3, 2015	14.16	14.28	13.56	13.86
1239	NASDAQ	TAOP	Fri, Jul 31, 2015	14.34	14.46	13.86	14.34
1238	NASDAQ	TAOP	Thu, Jul 30, 2015	14.58	14.58	13.56	14.46
1237	NASDAQ	TAOP	Wed, Jul 29, 2015	14.76	15.24	14.40	14.64
1236	NASDAQ	TAOP	Tue, Jul 28, 2015	14.88	14.88	14.28	14.64
1235	NASDAQ	TAOP	Mon, Jul 27, 2015	14.88	15.06	14.58	14.70
1234	NASDAQ	TAOP	Fri, Jul 24, 2015	15.54	15.54	15.12	15.18
1233	NASDAQ	TAOP	Thu, Jul 23, 2015	15.66	15.84	15.48	15.48
1232	NASDAQ	TAOP	Wed, Jul 22, 2015	15.60	15.90	15.42	15.54
1231	NASDAQ	TAOP	Tue, Jul 21, 2015	16.14	16.14	15.60	15.78
1230	NASDAQ	TAOP	Mon, Jul 20, 2015	16.50	16.50	15.48	15.84
1229	NASDAQ	TAOP	Fri, Jul 17, 2015	16.08	16.50	15.96	16.44
1228	NASDAQ	TAOP	Thu, Jul 16, 2015	16.08	16.38	15.30	15.96
1227	NASDAQ	TAOP	Wed, Jul 15, 2015	16.80	16.80	16.02	16.26
1226	NASDAQ	TAOP	Tue, Jul 14, 2015	16.68	16.92	15.90	16.80
1225	NASDAQ	TAOP	Mon, Jul 13, 2015	15.84	17.03	15.84	16.86
1224	NASDAQ	TAOP	Fri, Jul 10, 2015	18.00	18.45	15.78	15.84
1223	NASDAQ	TAOP	Thu, Jul 9, 2015	14.58	17.88	14.58	16.92
1222	NASDAQ	TAOP	Wed, Jul 8, 2015	15.60	16.20	14.22	15.12
1221	NASDAQ	TAOP	Tue, Jul 7, 2015	18.30	18.60	15.06	16.02
1220	NASDAQ	TAOP	Mon, Jul 6, 2015	19.26	19.56	17.88	18.12
1219	NASDAQ	TAOP	Thu, Jul 2, 2015	20.10	20.22	19.32	19.80
1218	NASDAQ	TAOP	Wed, Jul 1, 2015	20.46	20.84	19.86	20.76
1217	NASDAQ	TAOP	Tue, Jun 30, 2015	20.40	20.88	19.98	20.70
1216	NASDAQ	TAOP	Mon, Jun 29, 2015	21.60	21.60	19.62	19.92
1215	NASDAQ	TAOP	Fri, Jun 26, 2015	21.90	21.90	20.70	21.36
1214	NASDAQ	TAOP	Thu, Jun 25, 2015	22.14	22.14	21.24	21.66
1213	NASDAQ	TAOP	Wed, Jun 24, 2015	22.50	22.50	21.78	22.26
1212	NASDAQ	TAOP	Tue, Jun 23, 2015	22.20	23.22	22.02	22.38
1211	NASDAQ	TAOP	Mon, Jun 22, 2015	23.46	23.88	21.48	22.38
1210	NASDAQ	TAOP	Fri, Jun 19, 2015	20.40	21.30	20.16	20.16
1209	NASDAQ	TAOP	Thu, Jun 18, 2015	20.52	20.88	19.29	20.28
1208	NASDAQ	TAOP	Wed, Jun 17, 2015	20.52	21.54	19.86	20.88
1207	NASDAQ	TAOP	Tue, Jun 16, 2015	20.83	21.01	19.50	20.07
1206	NASDAQ	TAOP	Mon, Jun 15, 2015	20.46	22.50	20.46	20.76
1205	NASDAQ	TAOP	Fri, Jun 12, 2015	20.28	21.72	20.16	20.40
1204	NASDAQ	TAOP	Thu, Jun 11, 2015	19.98	22.08	19.56	20.52
1203	NASDAQ	TAOP	Wed, Jun 10, 2015	21.66	21.78	19.50	19.86
1202	NASDAQ	TAOP	Tue, Jun 9, 2015	22.20	23.88	21.42	21.66
1201	NASDAQ	TAOP	Mon, Jun 8, 2015	21.30	24.30	21.30	22.38
1200	NASDAQ	TAOP	Fri, Jun 5, 2015	18.54	25.50	18.06	21.54
1199	NASDAQ	TAOP	Thu, Jun 4, 2015	19.50	19.92	18.60	18.60
1198	NASDAQ	TAOP	Wed, Jun 3, 2015	20.40	20.40	19.20	19.56
1197	NASDAQ	TAOP	Tue, Jun 2, 2015	20.04	20.70	18.78	19.02
1196	NASDAQ	TAOP	Mon, Jun 1, 2015	21.54	21.78	19.80	20.04
1195	NASDAQ	TAOP	Fri, May 29, 2015	22.38	22.38	20.16	21.00
1194	NASDAQ	TAOP	Thu, May 28, 2015	24.00	24.00	21.24	22.38
1193	NASDAQ	TAOP	Wed, May 27, 2015	24.00	25.02	22.86	23.10
1192	NASDAQ	TAOP	Tue, May 26, 2015	23.40	26.52	22.86	23.88
1191	NASDAQ	TAOP	Fri, May 22, 2015	27.84	27.84	21.60	22.80
1190	NASDAQ	TAOP	Thu, May 21, 2015	41.10	41.10	29.28	29.40
1189	NASDAQ	TAOP	Wed, May 20, 2015	42.24	44.10	41.73	43.02
1188	NASDAQ	TAOP	Tue, May 19, 2015	42.36	42.60	40.32	42.54
1187	NASDAQ	TAOP	Mon, May 18, 2015	43.92	44.04	40.14	42.60
1186	NASDAQ	TAOP	Fri, May 15, 2015	38.94	43.43	38.94	42.84
1185	NASDAQ	TAOP	Thu, May 14, 2015	37.56	39.90	36.49	39.78
1184	NASDAQ	TAOP	Wed, May 13, 2015	38.88	39.30	37.20	37.56
1183	NASDAQ	TAOP	Tue, May 12, 2015	36.54	39.90	36.42	38.22
1182	NASDAQ	TAOP	Mon, May 11, 2015	34.50	36.96	34.50	36.42
1181	NASDAQ	TAOP	Fri, May 8, 2015	36.00	36.00	33.60	34.50
1180	NASDAQ	TAOP	Thu, May 7, 2015	34.68	35.69	34.50	35.52
1179	NASDAQ	TAOP	Wed, May 6, 2015	36.00	36.00	34.26	35.16
1178	NASDAQ	TAOP	Tue, May 5, 2015	35.82	36.00	34.38	35.94
1177	NASDAQ	TAOP	Mon, May 4, 2015	34.08	36.78	33.78	35.64
1176	NASDAQ	TAOP	Fri, May 1, 2015	33.48	35.10	33.48	34.50
1175	NASDAQ	TAOP	Thu, Apr 30, 2015	33.66	34.20	33.00	33.81
1174	NASDAQ	TAOP	Wed, Apr 29, 2015	33.54	33.60	32.58	33.24
1173	NASDAQ	TAOP	Tue, Apr 28, 2015	32.40	33.78	31.56	33.00
1172	NASDAQ	TAOP	Mon, Apr 27, 2015	31.80	34.32	31.68	33.18
1171	NASDAQ	TAOP	Fri, Apr 24, 2015	28.20	31.56	28.20	31.26
1170	NASDAQ	TAOP	Thu, Apr 23, 2015	27.18	28.32	27.18	27.96
1169	NASDAQ	TAOP	Wed, Apr 22, 2015	28.56	28.74	28.14	28.32
1168	NASDAQ	TAOP	Tue, Apr 21, 2015	28.74	28.86	28.44	28.86
1167	NASDAQ	TAOP	Mon, Apr 20, 2015	28.68	29.22	28.08	29.04
1166	NASDAQ	TAOP	Fri, Apr 17, 2015	28.32	28.82	28.32	28.59
1165	NASDAQ	TAOP	Thu, Apr 16, 2015	29.22	29.22	27.42	28.68
1164	NASDAQ	TAOP	Wed, Apr 15, 2015	28.08	29.46	27.72	28.92
1163	NASDAQ	TAOP	Tue, Apr 14, 2015	28.80	28.86	27.72	28.17
1162	NASDAQ	TAOP	Mon, Apr 13, 2015	29.40	29.40	28.80	29.22
1161	NASDAQ	TAOP	Fri, Apr 10, 2015	29.28	29.94	28.98	29.61
1160	NASDAQ	TAOP	Thu, Apr 9, 2015	29.22	30.00	27.96	29.88
1159	NASDAQ	TAOP	Wed, Apr 8, 2015	29.40	30.24	28.38	28.98
1158	NASDAQ	TAOP	Tue, Apr 7, 2015	28.68	29.34	27.96	29.28
1157	NASDAQ	TAOP	Mon, Apr 6, 2015	27.90	29.28	27.31	28.74
1156	NASDAQ	TAOP	Thu, Apr 2, 2015	27.24	28.80	27.24	28.62
1155	NASDAQ	TAOP	Wed, Apr 1, 2015	28.50	29.16	28.02	28.14
1154	NASDAQ	TAOP	Tue, Mar 31, 2015	26.40	29.22	26.22	28.68
1153	NASDAQ	TAOP	Mon, Mar 30, 2015	27.12	29.64	25.62	26.70
1152	NASDAQ	TAOP	Fri, Mar 27, 2015	23.46	28.02	22.74	27.72
1151	NASDAQ	TAOP	Thu, Mar 26, 2015	22.20	23.22	22.20	22.71
1150	NASDAQ	TAOP	Wed, Mar 25, 2015	23.40	25.20	21.60	22.26
1149	NASDAQ	TAOP	Tue, Mar 24, 2015	23.76	24.60	22.80	23.04
1148	NASDAQ	TAOP	Mon, Mar 23, 2015	23.70	25.14	22.80	23.40
1147	NASDAQ	TAOP	Fri, Mar 20, 2015	23.94	24.66	23.29	23.64
1146	NASDAQ	TAOP	Thu, Mar 19, 2015	22.50	23.94	21.00	23.94
1145	NASDAQ	TAOP	Wed, Mar 18, 2015	21.72	21.72	21.12	21.54
1144	NASDAQ	TAOP	Tue, Mar 17, 2015	21.12	21.72	21.06	21.72
1143	NASDAQ	TAOP	Mon, Mar 16, 2015	21.42	21.72	20.34	21.60
1142	NASDAQ	TAOP	Fri, Mar 13, 2015	21.18	21.60	20.04	21.00
1141	NASDAQ	TAOP	Thu, Mar 12, 2015	21.48	21.60	19.26	20.94
1140	NASDAQ	TAOP	Wed, Mar 11, 2015	20.88	21.36	19.20	21.00
1139	NASDAQ	TAOP	Tue, Mar 10, 2015	20.88	21.00	19.98	21.00
1138	NASDAQ	TAOP	Mon, Mar 9, 2015	21.00	21.00	19.74	20.64
1137	NASDAQ	TAOP	Fri, Mar 6, 2015	19.26	20.70	19.20	20.64
1136	NASDAQ	TAOP	Thu, Mar 5, 2015	19.62	19.62	18.84	19.62
1135	NASDAQ	TAOP	Wed, Mar 4, 2015	20.16	20.16	18.90	19.80
1134	NASDAQ	TAOP	Tue, Mar 3, 2015	18.81	20.22	18.81	20.10
1133	NASDAQ	TAOP	Mon, Mar 2, 2015	19.92	20.27	19.08	20.22
1132	NASDAQ	TAOP	Fri, Feb 27, 2015	19.32	20.40	19.32	19.98
1131	NASDAQ	TAOP	Thu, Feb 26, 2015	20.10	20.46	19.74	20.40
1130	NASDAQ	TAOP	Wed, Feb 25, 2015	19.98	20.46	19.98	20.46
1129	NASDAQ	TAOP	Tue, Feb 24, 2015	19.98	20.40	19.80	20.22
1128	NASDAQ	TAOP	Mon, Feb 23, 2015	19.44	20.34	19.20	20.34
1127	NASDAQ	TAOP	Fri, Feb 20, 2015	19.14	20.34	19.14	19.92
1126	NASDAQ	TAOP	Thu, Feb 19, 2015	19.56	20.10	19.14	19.98
1125	NASDAQ	TAOP	Wed, Feb 18, 2015	20.40	20.59	19.46	20.16
1124	NASDAQ	TAOP	Tue, Feb 17, 2015	20.52	20.52	19.56	20.16
1123	NASDAQ	TAOP	Fri, Feb 13, 2015	19.32	20.58	19.32	20.54
1122	NASDAQ	TAOP	Thu, Feb 12, 2015	18.90	21.06	18.06	20.04
1121	NASDAQ	TAOP	Wed, Feb 11, 2015	20.82	21.60	17.46	18.96
1120	NASDAQ	TAOP	Tue, Feb 10, 2015	21.24	21.54	20.46	21.18
1119	NASDAQ	TAOP	Mon, Feb 9, 2015	20.58	22.38	20.34	21.28
1118	NASDAQ	TAOP	Fri, Feb 6, 2015	20.76	21.42	20.64	20.76
1117	NASDAQ	TAOP	Thu, Feb 5, 2015	21.00	21.42	20.82	20.99
1116	NASDAQ	TAOP	Wed, Feb 4, 2015	20.82	22.32	21.00	21.42
1115	NASDAQ	TAOP	Tue, Feb 3, 2015	20.94	21.30	20.70	20.70
1114	NASDAQ	TAOP	Mon, Feb 2, 2015	21.36	21.50	20.28	20.94
1113	NASDAQ	TAOP	Fri, Jan 30, 2015	21.00	22.02	21.00	21.60
1112	NASDAQ	TAOP	Thu, Jan 29, 2015	20.64	21.78	20.64	21.18
1111	NASDAQ	TAOP	Wed, Jan 28, 2015	21.90	21.90	21.00	21.48
1110	NASDAQ	TAOP	Tue, Jan 27, 2015	22.32	23.10	22.32	22.61
1109	NASDAQ	TAOP	Mon, Jan 26, 2015	22.74	23.16	22.20	22.86
1108	NASDAQ	TAOP	Fri, Jan 23, 2015	21.48	22.56	21.48	22.56
1107	NASDAQ	TAOP	Thu, Jan 22, 2015	21.42	22.50	21.12	21.84
1106	NASDAQ	TAOP	Wed, Jan 21, 2015	21.72	21.42	20.66	20.94
1105	NASDAQ	TAOP	Tue, Jan 20, 2015	21.00	22.20	21.00	21.84
1104	NASDAQ	TAOP	Fri, Jan 16, 2015	21.66	22.68	20.52	22.14
1103	NASDAQ	TAOP	Thu, Jan 15, 2015	23.10	23.10	21.72	22.32
1102	NASDAQ	TAOP	Wed, Jan 14, 2015	22.74	23.10	22.38	23.04
1101	NASDAQ	TAOP	Tue, Jan 13, 2015	21.54	23.16	21.30	22.08
1100	NASDAQ	TAOP	Mon, Jan 12, 2015	21.60	22.08	21.60	22.08
1099	NASDAQ	TAOP	Fri, Jan 9, 2015	22.02	22.98	21.54	21.60
1098	NASDAQ	TAOP	Thu, Jan 8, 2015	23.76	24.06	21.48	22.20
1097	NASDAQ	TAOP	Wed, Jan 7, 2015	23.40	24.00	22.50	22.74
1096	NASDAQ	TAOP	Tue, Jan 6, 2015	22.26	23.76	21.60	23.52
1095	NASDAQ	TAOP	Mon, Jan 5, 2015	22.80	22.80	21.00	22.62
1094	NASDAQ	TAOP	Fri, Jan 2, 2015	23.04	23.22	21.30	22.92
1093	NASDAQ	TAOP	Wed, Dec 31, 2014	21.14	23.52	21.00	23.40
1092	NASDAQ	TAOP	Tue, Dec 30, 2014	21.19	21.60	21.00	21.48
1091	NASDAQ	TAOP	Mon, Dec 29, 2014	21.30	21.84	21.06	21.36
1090	NASDAQ	TAOP	Fri, Dec 26, 2014	21.66	23.04	21.30	21.42
1089	NASDAQ	TAOP	Wed, Dec 24, 2014	21.07	21.90	21.06	21.48
1088	NASDAQ	TAOP	Tue, Dec 23, 2014	21.48	23.33	21.06	21.06
1087	NASDAQ	TAOP	Mon, Dec 22, 2014	22.32	22.92	21.24	21.78
1086	NASDAQ	TAOP	Fri, Dec 19, 2014	22.02	23.52	21.00	22.02
1085	NASDAQ	TAOP	Thu, Dec 18, 2014	22.74	22.80	21.72	22.08
1084	NASDAQ	TAOP	Wed, Dec 17, 2014	23.16	23.16	22.02	22.50
1083	NASDAQ	TAOP	Tue, Dec 16, 2014	24.00	24.06	22.98	23.46
1082	NASDAQ	TAOP	Mon, Dec 15, 2014	25.62	25.62	23.19	23.82
1081	NASDAQ	TAOP	Fri, Dec 12, 2014	25.38	26.88	25.38	25.83
1080	NASDAQ	TAOP	Thu, Dec 11, 2014	26.46	27.90	24.36	25.26
1079	NASDAQ	TAOP	Wed, Dec 10, 2014	24.54	28.20	24.00	26.46
1078	NASDAQ	TAOP	Tue, Dec 9, 2014	24.00	25.68	24.00	24.24
1077	NASDAQ	TAOP	Mon, Dec 8, 2014	25.86	26.25	23.05	23.85
1076	NASDAQ	TAOP	Fri, Dec 5, 2014	23.52	25.74	23.52	25.56
1075	NASDAQ	TAOP	Thu, Dec 4, 2014	23.58	24.48	22.92	23.52
1074	NASDAQ	TAOP	Wed, Dec 3, 2014	23.88	23.88	23.28	23.28
1073	NASDAQ	TAOP	Tue, Dec 2, 2014	23.88	24.24	23.64	23.82
1072	NASDAQ	TAOP	Mon, Dec 1, 2014	25.92	25.92	24.12	24.18
1071	NASDAQ	TAOP	Fri, Nov 28, 2014	25.45	25.80	25.45	25.74
1070	NASDAQ	TAOP	Wed, Nov 26, 2014	26.46	26.52	25.08	25.20
1069	NASDAQ	TAOP	Tue, Nov 25, 2014	25.98	27.36	25.98	26.88
1068	NASDAQ	TAOP	Mon, Nov 24, 2014	24.78	26.22	24.06	25.62
1067	NASDAQ	TAOP	Fri, Nov 21, 2014	23.70	25.74	23.70	25.14
1066	NASDAQ	TAOP	Thu, Nov 20, 2014	23.88	23.88	23.28	23.28
1065	NASDAQ	TAOP	Wed, Nov 19, 2014	22.64	23.76	22.62	23.58
1064	NASDAQ	TAOP	Tue, Nov 18, 2014	23.04	23.34	22.70	22.74
1063	NASDAQ	TAOP	Mon, Nov 17, 2014	23.82	23.82	23.40	23.40
1062	NASDAQ	TAOP	Fri, Nov 14, 2014	23.70	24.24	23.22	23.88
1061	NASDAQ	TAOP	Thu, Nov 13, 2014	23.64	23.88	23.46	23.72
1060	NASDAQ	TAOP	Wed, Nov 12, 2014	24.30	25.08	24.00	24.18
1059	NASDAQ	TAOP	Tue, Nov 11, 2014	23.40	24.84	23.40	24.36
1058	NASDAQ	TAOP	Mon, Nov 10, 2014	23.10	24.00	22.44	23.46
1057	NASDAQ	TAOP	Fri, Nov 7, 2014	22.92	23.22	22.80	23.01
1056	NASDAQ	TAOP	Thu, Nov 6, 2014	22.80	23.28	22.80	22.92
1055	NASDAQ	TAOP	Wed, Nov 5, 2014	23.22	23.91	22.86	23.13
1054	NASDAQ	TAOP	Tue, Nov 4, 2014	24.00	24.00	23.10	23.10
1053	NASDAQ	TAOP	Mon, Nov 3, 2014	23.94	24.60	23.16	23.40
1052	NASDAQ	TAOP	Fri, Oct 31, 2014	24.48	24.30	23.10	23.82
1051	NASDAQ	TAOP	Thu, Oct 30, 2014	24.19	24.66	23.40	24.12
1050	NASDAQ	TAOP	Wed, Oct 29, 2014	24.00	24.66	23.40	23.94
1049	NASDAQ	TAOP	Tue, Oct 28, 2014	23.58	24.90	23.52	23.94
1048	NASDAQ	TAOP	Mon, Oct 27, 2014	21.48	24.60	20.84	23.82
1047	NASDAQ	TAOP	Fri, Oct 24, 2014	22.20	22.35	20.46	21.00
1046	NASDAQ	TAOP	Thu, Oct 23, 2014	20.22	22.80	20.99	21.90
1045	NASDAQ	TAOP	Wed, Oct 22, 2014	22.80	22.80	20.16	20.58
1044	NASDAQ	TAOP	Tue, Oct 21, 2014	22.50	23.16	22.44	22.44
1043	NASDAQ	TAOP	Mon, Oct 20, 2014	22.02	23.82	22.02	22.50
1042	NASDAQ	TAOP	Fri, Oct 17, 2014	21.24	21.90	21.00	21.60
1041	NASDAQ	TAOP	Thu, Oct 16, 2014	21.24	21.96	20.04	21.50
1040	NASDAQ	TAOP	Wed, Oct 15, 2014	20.94	22.25	20.94	21.48
1039	NASDAQ	TAOP	Tue, Oct 14, 2014	20.94	22.62	18.96	22.38
1038	NASDAQ	TAOP	Mon, Oct 13, 2014	21.06	22.14	20.44	20.94
1037	NASDAQ	TAOP	Fri, Oct 10, 2014	21.42	23.02	21.00	21.12
1036	NASDAQ	TAOP	Thu, Oct 9, 2014	22.92	22.98	21.00	21.78
1035	NASDAQ	TAOP	Wed, Oct 8, 2014	23.22	23.34	20.88	23.10
1034	NASDAQ	TAOP	Tue, Oct 7, 2014	23.76	23.88	23.10	23.46
1033	NASDAQ	TAOP	Mon, Oct 6, 2014	23.82	24.06	23.40	23.70
1032	NASDAQ	TAOP	Fri, Oct 3, 2014	23.22	24.00	22.26	23.88
1031	NASDAQ	TAOP	Thu, Oct 2, 2014	23.28	24.30	22.02	22.02
1030	NASDAQ	TAOP	Wed, Oct 1, 2014	23.28	24.90	23.28	23.28
1029	NASDAQ	TAOP	Tue, Sep 30, 2014	23.88	25.20	23.10	23.52
1028	NASDAQ	TAOP	Mon, Sep 29, 2014	24.00	24.66	23.58	24.00
1027	NASDAQ	TAOP	Fri, Sep 26, 2014	23.76	24.78	23.52	23.94
1026	NASDAQ	TAOP	Thu, Sep 25, 2014	25.14	25.14	23.40	23.88
1025	NASDAQ	TAOP	Wed, Sep 24, 2014	25.38	26.82	25.20	25.20
1024	NASDAQ	TAOP	Tue, Sep 23, 2014	24.06	26.88	24.06	25.38
1023	NASDAQ	TAOP	Mon, Sep 22, 2014	24.78	26.88	24.54	26.40
1022	NASDAQ	TAOP	Fri, Sep 19, 2014	24.30	25.32	24.30	25.02
1021	NASDAQ	TAOP	Thu, Sep 18, 2014	26.52	26.52	24.00	24.18
1020	NASDAQ	TAOP	Wed, Sep 17, 2014	26.40	27.00	26.10	26.70
1019	NASDAQ	TAOP	Tue, Sep 16, 2014	27.12	27.12	25.98	25.98
1018	NASDAQ	TAOP	Mon, Sep 15, 2014	27.60	28.00	26.28	26.52
1017	NASDAQ	TAOP	Fri, Sep 12, 2014	27.66	28.38	27.60	27.60
1016	NASDAQ	TAOP	Thu, Sep 11, 2014	27.96	28.44	27.30	27.78
1015	NASDAQ	TAOP	Wed, Sep 10, 2014	28.62	29.34	27.06	28.14
1014	NASDAQ	TAOP	Tue, Sep 9, 2014	29.10	29.88	27.90	28.74
1013	NASDAQ	TAOP	Mon, Sep 8, 2014	29.34	29.70	28.98	29.16
1012	NASDAQ	TAOP	Fri, Sep 5, 2014	29.28	30.00	29.28	29.70
1011	NASDAQ	TAOP	Thu, Sep 4, 2014	29.28	29.88	28.92	29.16
1010	NASDAQ	TAOP	Wed, Sep 3, 2014	29.94	30.24	29.10	29.10
1009	NASDAQ	TAOP	Tue, Sep 2, 2014	28.87	30.00	28.87	30.00
1008	NASDAQ	TAOP	Fri, Aug 29, 2014	29.28	30.04	28.98	29.70
1007	NASDAQ	TAOP	Thu, Aug 28, 2014	29.40	29.68	28.98	29.46
1006	NASDAQ	TAOP	Wed, Aug 27, 2014	28.02	29.28	28.02	29.10
1005	NASDAQ	TAOP	Tue, Aug 26, 2014	30.12	30.30	28.71	29.28
1004	NASDAQ	TAOP	Mon, Aug 25, 2014	30.00	30.30	29.94	30.06
1003	NASDAQ	TAOP	Fri, Aug 22, 2014	27.06	30.00	27.06	29.90
1002	NASDAQ	TAOP	Thu, Aug 21, 2014	27.72	29.22	27.06	28.80
1001	NASDAQ	TAOP	Wed, Aug 20, 2014	30.00	31.02	27.96	28.20
1000	NASDAQ	TAOP	Tue, Aug 19, 2014	31.02	31.02	30.06	30.12
999	NASDAQ	TAOP	Mon, Aug 18, 2014	30.00	31.56	29.82	31.02
998	NASDAQ	TAOP	Fri, Aug 15, 2014	30.42	31.44	29.34	30.27
997	NASDAQ	TAOP	Thu, Aug 14, 2014	30.54	31.14	30.32	30.42
996	NASDAQ	TAOP	Wed, Aug 13, 2014	32.82	32.82	30.18	30.90
995	NASDAQ	TAOP	Tue, Aug 12, 2014	30.72	31.32	29.76	30.00
994	NASDAQ	TAOP	Mon, Aug 11, 2014	31.26	33.24	30.90	31.32
993	NASDAQ	TAOP	Fri, Aug 8, 2014	31.26	32.16	30.90	31.08
992	NASDAQ	TAOP	Thu, Aug 7, 2014	32.34	33.36	30.72	30.72
991	NASDAQ	TAOP	Wed, Aug 6, 2014	31.56	32.94	30.60	32.28
990	NASDAQ	TAOP	Tue, Aug 5, 2014	30.60	32.16	30.00	31.50
989	NASDAQ	TAOP	Mon, Aug 4, 2014	29.40	32.99	29.40	30.48
988	NASDAQ	TAOP	Fri, Aug 1, 2014	29.82	29.82	28.50	28.50
987	NASDAQ	TAOP	Thu, Jul 31, 2014	28.80	29.52	27.96	29.10
986	NASDAQ	TAOP	Wed, Jul 30, 2014	29.52	29.58	28.80	29.04
985	NASDAQ	TAOP	Tue, Jul 29, 2014	29.28	29.46	28.98	29.16
984	NASDAQ	TAOP	Mon, Jul 28, 2014	30.00	30.78	29.10	29.10
983	NASDAQ	TAOP	Fri, Jul 25, 2014	30.36	31.20	29.70	30.30
982	NASDAQ	TAOP	Thu, Jul 24, 2014	31.56	31.56	30.44	30.48
981	NASDAQ	TAOP	Wed, Jul 23, 2014	33.60	33.60	31.20	31.20
980	NASDAQ	TAOP	Tue, Jul 22, 2014	33.36	33.66	32.46	33.30
979	NASDAQ	TAOP	Mon, Jul 21, 2014	33.60	34.20	33.30	33.36
978	NASDAQ	TAOP	Fri, Jul 18, 2014	32.70	34.92	32.70	33.84
977	NASDAQ	TAOP	Thu, Jul 17, 2014	32.40	33.90	32.40	32.70
976	NASDAQ	TAOP	Wed, Jul 16, 2014	32.52	34.26	31.44	32.70
975	NASDAQ	TAOP	Tue, Jul 15, 2014	31.56	33.96	31.50	32.46
974	NASDAQ	TAOP	Mon, Jul 14, 2014	33.00	33.06	30.42	31.74
973	NASDAQ	TAOP	Fri, Jul 11, 2014	31.68	35.70	31.68	32.40
972	NASDAQ	TAOP	Thu, Jul 10, 2014	30.24	33.84	30.00	31.38
971	NASDAQ	TAOP	Wed, Jul 9, 2014	32.22	33.48	30.06	31.50
970	NASDAQ	TAOP	Tue, Jul 8, 2014	31.80	40.20	31.50	32.64
969	NASDAQ	TAOP	Mon, Jul 7, 2014	25.08	32.22	25.08	30.96
968	NASDAQ	TAOP	Thu, Jul 3, 2014	25.32	25.38	24.48	25.38
967	NASDAQ	TAOP	Wed, Jul 2, 2014	24.81	25.74	24.81	25.38
966	NASDAQ	TAOP	Tue, Jul 1, 2014	24.90	25.44	24.60	25.26
965	NASDAQ	TAOP	Mon, Jun 30, 2014	25.02	25.02	24.06	24.84
964	NASDAQ	TAOP	Fri, Jun 27, 2014	25.14	25.20	24.66	24.66
963	NASDAQ	TAOP	Thu, Jun 26, 2014	24.66	25.08	24.66	24.90
962	NASDAQ	TAOP	Wed, Jun 25, 2014	24.78	25.20	24.72	24.72
961	NASDAQ	TAOP	Tue, Jun 24, 2014	24.90	25.26	24.72	25.08
960	NASDAQ	TAOP	Mon, Jun 23, 2014	25.02	25.38	24.85	25.14
959	NASDAQ	TAOP	Fri, Jun 20, 2014	24.60	25.32	23.22	25.20
958	NASDAQ	TAOP	Thu, Jun 19, 2014	25.50	25.74	24.60	24.84
957	NASDAQ	TAOP	Wed, Jun 18, 2014	25.56	25.80	25.32	25.50
956	NASDAQ	TAOP	Tue, Jun 17, 2014	24.90	26.28	24.90	25.86
955	NASDAQ	TAOP	Mon, Jun 16, 2014	24.60	25.14	24.49	25.08
954	NASDAQ	TAOP	Fri, Jun 13, 2014	24.60	25.02	24.60	24.66
953	NASDAQ	TAOP	Thu, Jun 12, 2014	24.78	24.79	24.36	24.72
952	NASDAQ	TAOP	Wed, Jun 11, 2014	24.90	24.96	24.66	24.96
951	NASDAQ	TAOP	Tue, Jun 10, 2014	25.20	25.86	24.72	25.20
950	NASDAQ	TAOP	Mon, Jun 9, 2014	24.00	25.20	24.00	25.02
949	NASDAQ	TAOP	Fri, Jun 6, 2014	24.00	24.96	23.94	24.06
948	NASDAQ	TAOP	Thu, Jun 5, 2014	23.22	24.18	23.16	24.00
947	NASDAQ	TAOP	Wed, Jun 4, 2014	23.64	23.70	23.16	23.34
946	NASDAQ	TAOP	Tue, Jun 3, 2014	24.12	24.18	23.70	23.82
945	NASDAQ	TAOP	Mon, Jun 2, 2014	24.48	24.60	24.12	24.18
944	NASDAQ	TAOP	Fri, May 30, 2014	25.44	25.86	24.60	24.60
943	NASDAQ	TAOP	Thu, May 29, 2014	25.62	25.74	25.14	25.56
942	NASDAQ	TAOP	Wed, May 28, 2014	26.04	26.10	25.37	25.62
941	NASDAQ	TAOP	Tue, May 27, 2014	25.68	26.64	25.68	25.95
940	NASDAQ	TAOP	Fri, May 23, 2014	25.92	26.40	25.38	25.80
939	NASDAQ	TAOP	Thu, May 22, 2014	26.82	26.82	25.44	26.04
938	NASDAQ	TAOP	Wed, May 21, 2014	25.98	27.60	25.98	26.88
937	NASDAQ	TAOP	Tue, May 20, 2014	25.38	27.30	25.26	26.10
936	NASDAQ	TAOP	Mon, May 19, 2014	25.08	26.46	24.90	25.62
935	NASDAQ	TAOP	Fri, May 16, 2014	25.86	26.34	24.72	25.32
934	NASDAQ	TAOP	Thu, May 15, 2014	25.50	26.16	24.72	25.80
933	NASDAQ	TAOP	Wed, May 14, 2014	25.26	26.04	24.42	25.32
932	NASDAQ	TAOP	Tue, May 13, 2014	25.38	25.42	24.30	24.96
931	NASDAQ	TAOP	Mon, May 12, 2014	25.02	25.38	24.72	25.38
930	NASDAQ	TAOP	Fri, May 9, 2014	24.90	25.44	24.60	24.66
929	NASDAQ	TAOP	Thu, May 8, 2014	25.62	26.10	24.84	24.84
928	NASDAQ	TAOP	Wed, May 7, 2014	26.10	26.65	25.44	25.50
927	NASDAQ	TAOP	Tue, May 6, 2014	25.26	27.72	25.26	26.10
926	NASDAQ	TAOP	Mon, May 5, 2014	26.28	26.70	25.32	25.86
925	NASDAQ	TAOP	Fri, May 2, 2014	26.10	27.06	24.00	26.52
924	NASDAQ	TAOP	Thu, May 1, 2014	24.60	27.30	23.28	26.10
923	NASDAQ	TAOP	Wed, Apr 30, 2014	25.26	25.44	23.28	24.30
922	NASDAQ	TAOP	Tue, Apr 29, 2014	29.82	29.82	24.72	25.20
921	NASDAQ	TAOP	Mon, Apr 28, 2014	28.50	30.66	27.79	30.06
920	NASDAQ	TAOP	Fri, Apr 25, 2014	31.08	31.08	27.58	28.86
919	NASDAQ	TAOP	Thu, Apr 24, 2014	30.48	31.68	29.40	31.44
918	NASDAQ	TAOP	Wed, Apr 23, 2014	29.76	31.02	28.62	30.06
917	NASDAQ	TAOP	Tue, Apr 22, 2014	31.80	32.22	28.62	30.00
916	NASDAQ	TAOP	Mon, Apr 21, 2014	33.48	33.60	29.82	31.80
915	NASDAQ	TAOP	Thu, Apr 17, 2014	32.76	34.74	32.40	33.12
914	NASDAQ	TAOP	Wed, Apr 16, 2014	30.00	33.36	30.00	32.64
913	NASDAQ	TAOP	Tue, Apr 15, 2014	26.70	31.80	26.61	31.38
912	NASDAQ	TAOP	Mon, Apr 14, 2014	25.62	26.88	24.48	26.40
911	NASDAQ	TAOP	Fri, Apr 11, 2014	24.60	26.52	24.06	25.62
910	NASDAQ	TAOP	Thu, Apr 10, 2014	26.82	26.82	24.12	24.84
909	NASDAQ	TAOP	Wed, Apr 9, 2014	28.20	28.20	25.08	27.30
908	NASDAQ	TAOP	Tue, Apr 8, 2014	29.40	29.52	25.80	28.38
907	NASDAQ	TAOP	Mon, Apr 7, 2014	29.28	29.40	25.95	28.98
906	NASDAQ	TAOP	Fri, Apr 4, 2014	28.08	29.40	28.08	29.28
905	NASDAQ	TAOP	Thu, Apr 3, 2014	29.10	29.34	27.96	27.96
904	NASDAQ	TAOP	Wed, Apr 2, 2014	30.90	31.20	30.00	30.24
903	NASDAQ	TAOP	Tue, Apr 1, 2014	28.08	31.14	28.08	30.66
902	NASDAQ	TAOP	Mon, Mar 31, 2014	27.96	28.32	27.63	27.72
901	NASDAQ	TAOP	Fri, Mar 28, 2014	27.96	28.51	27.90	27.90
900	NASDAQ	TAOP	Thu, Mar 27, 2014	29.28	29.28	28.32	28.32
899	NASDAQ	TAOP	Wed, Mar 26, 2014	30.60	31.91	29.28	29.40
898	NASDAQ	TAOP	Tue, Mar 25, 2014	30.48	30.72	30.30	30.36
897	NASDAQ	TAOP	Mon, Mar 24, 2014	30.91	31.38	30.06	30.42
896	NASDAQ	TAOP	Fri, Mar 21, 2014	31.02	31.86	30.60	30.90
895	NASDAQ	TAOP	Thu, Mar 20, 2014	32.52	33.36	30.96	31.26
894	NASDAQ	TAOP	Wed, Mar 19, 2014	33.60	34.44	32.70	32.88
893	NASDAQ	TAOP	Tue, Mar 18, 2014	31.92	34.14	31.86	33.78
892	NASDAQ	TAOP	Mon, Mar 17, 2014	31.38	32.58	29.22	32.43
891	NASDAQ	TAOP	Fri, Mar 14, 2014	30.12	31.74	29.52	31.50
890	NASDAQ	TAOP	Thu, Mar 13, 2014	29.52	30.72	29.40	30.06
889	NASDAQ	TAOP	Wed, Mar 12, 2014	31.02	31.66	29.10	29.64
888	NASDAQ	TAOP	Tue, Mar 11, 2014	31.80	33.12	30.72	30.96
887	NASDAQ	TAOP	Mon, Mar 10, 2014	32.22	32.46	30.78	31.50
886	NASDAQ	TAOP	Fri, Mar 7, 2014	32.94	33.06	30.78	31.92
885	NASDAQ	TAOP	Thu, Mar 6, 2014	34.62	34.74	32.16	32.88
884	NASDAQ	TAOP	Wed, Mar 5, 2014	33.12	34.50	33.12	34.38
883	NASDAQ	TAOP	Tue, Mar 4, 2014	31.26	33.54	31.26	33.06
882	NASDAQ	TAOP	Mon, Mar 3, 2014	30.96	32.82	30.72	31.32
881	NASDAQ	TAOP	Fri, Feb 28, 2014	31.20	32.52	30.90	31.68
880	NASDAQ	TAOP	Thu, Feb 27, 2014	33.60	33.66	30.66	31.20
879	NASDAQ	TAOP	Wed, Feb 26, 2014	33.06	34.14	33.06	33.72
878	NASDAQ	TAOP	Tue, Feb 25, 2014	33.78	34.02	32.82	32.82
877	NASDAQ	TAOP	Mon, Feb 24, 2014	34.02	34.20	32.46	33.96
876	NASDAQ	TAOP	Fri, Feb 21, 2014	35.10	35.10	32.52	33.60
875	NASDAQ	TAOP	Thu, Feb 20, 2014	35.10	36.00	34.74	35.28
874	NASDAQ	TAOP	Wed, Feb 19, 2014	33.90	36.54	33.61	34.56
873	NASDAQ	TAOP	Tue, Feb 18, 2014	33.42	34.44	32.34	34.08
872	NASDAQ	TAOP	Fri, Feb 14, 2014	32.46	34.08	31.80	33.06
871	NASDAQ	TAOP	Thu, Feb 13, 2014	32.22	33.00	31.62	32.76
870	NASDAQ	TAOP	Wed, Feb 12, 2014	31.50	34.20	31.26	32.34
869	NASDAQ	TAOP	Tue, Feb 11, 2014	28.44	33.60	28.20	31.14
868	NASDAQ	TAOP	Mon, Feb 10, 2014	25.02	31.68	25.02	31.20
867	NASDAQ	TAOP	Fri, Feb 7, 2014	24.60	26.28	23.58	24.84
866	NASDAQ	TAOP	Thu, Feb 6, 2014	24.84	26.40	23.11	24.42
865	NASDAQ	TAOP	Wed, Feb 5, 2014	28.26	28.26	24.00	24.84
864	NASDAQ	TAOP	Tue, Feb 4, 2014	30.06	31.20	28.20	28.56
863	NASDAQ	TAOP	Mon, Feb 3, 2014	31.98	33.06	30.12	30.12
862	NASDAQ	TAOP	Fri, Jan 31, 2014	32.34	33.02	31.44	32.16
861	NASDAQ	TAOP	Thu, Jan 30, 2014	30.72	33.96	30.60	32.70
860	NASDAQ	TAOP	Wed, Jan 29, 2014	33.60	35.04	30.60	30.66
859	NASDAQ	TAOP	Tue, Jan 28, 2014	33.48	34.62	31.96	34.26
858	NASDAQ	TAOP	Mon, Jan 27, 2014	34.62	34.62	31.50	33.36
857	NASDAQ	TAOP	Fri, Jan 24, 2014	35.52	35.82	33.60	34.74
856	NASDAQ	TAOP	Thu, Jan 23, 2014	36.48	36.48	35.34	36.06
855	NASDAQ	TAOP	Wed, Jan 22, 2014	36.24	38.04	36.24	36.48
854	NASDAQ	TAOP	Tue, Jan 21, 2014	36.84	37.56	36.06	36.42
853	NASDAQ	TAOP	Fri, Jan 17, 2014	35.52	37.32	35.46	36.24
852	NASDAQ	TAOP	Thu, Jan 16, 2014	34.68	36.36	34.20	35.52
851	NASDAQ	TAOP	Wed, Jan 15, 2014	36.84	37.14	34.56	34.68
850	NASDAQ	TAOP	Tue, Jan 14, 2014	38.28	39.00	36.12	36.36
849	NASDAQ	TAOP	Mon, Jan 13, 2014	41.46	41.82	37.86	38.52
848	NASDAQ	TAOP	Fri, Jan 10, 2014	42.72	42.90	41.22	41.64
847	NASDAQ	TAOP	Thu, Jan 9, 2014	42.06	43.20	39.90	42.72
846	NASDAQ	TAOP	Wed, Jan 8, 2014	43.08	44.40	41.70	42.72
845	NASDAQ	TAOP	Tue, Jan 7, 2014	43.80	44.34	40.80	43.38
844	NASDAQ	TAOP	Mon, Jan 6, 2014	44.64	44.94	42.12	43.86
843	NASDAQ	TAOP	Fri, Jan 3, 2014	43.74	44.82	43.20	44.76
842	NASDAQ	TAOP	Thu, Jan 2, 2014	42.78	44.34	42.00	43.80
841	NASDAQ	TAOP	Tue, Dec 31, 2013	42.96	44.40	41.10	43.38
840	NASDAQ	TAOP	Mon, Dec 30, 2013	42.30	43.14	42.03	43.08
839	NASDAQ	TAOP	Fri, Dec 27, 2013	42.66	43.02	40.86	42.54
838	NASDAQ	TAOP	Thu, Dec 26, 2013	42.06	42.88	41.46	42.36
837	NASDAQ	TAOP	Tue, Dec 24, 2013	40.86	42.60	40.86	42.24
836	NASDAQ	TAOP	Mon, Dec 23, 2013	43.20	43.20	39.60	42.06
835	NASDAQ	TAOP	Fri, Dec 20, 2013	40.44	42.90	39.66	42.90
834	NASDAQ	TAOP	Thu, Dec 19, 2013	40.80	41.70	38.76	40.80
833	NASDAQ	TAOP	Wed, Dec 18, 2013	41.46	42.18	39.90	41.04
832	NASDAQ	TAOP	Tue, Dec 17, 2013	41.04	42.60	39.42	41.40
831	NASDAQ	TAOP	Mon, Dec 16, 2013	38.94	41.58	37.08	41.22
830	NASDAQ	TAOP	Fri, Dec 13, 2013	37.92	39.00	34.62	38.58
829	NASDAQ	TAOP	Thu, Dec 12, 2013	34.38	37.50	32.28	37.38
828	NASDAQ	TAOP	Wed, Dec 11, 2013	31.02	34.09	31.20	34.09
827	NASDAQ	TAOP	Tue, Dec 10, 2013	30.12	31.80	29.52	31.02
826	NASDAQ	TAOP	Mon, Dec 9, 2013	29.82	30.48	29.34	29.82
825	NASDAQ	TAOP	Fri, Dec 6, 2013	31.80	31.86	29.40	29.76
824	NASDAQ	TAOP	Thu, Dec 5, 2013	31.08	32.58	30.91	31.80
823	NASDAQ	TAOP	Wed, Dec 4, 2013	30.00	32.22	30.00	31.02
822	NASDAQ	TAOP	Tue, Dec 3, 2013	30.84	31.50	29.40	29.76
821	NASDAQ	TAOP	Mon, Dec 2, 2013	31.08	31.92	30.60	31.14
820	NASDAQ	TAOP	Fri, Nov 29, 2013	31.44	32.64	31.20	31.26
819	NASDAQ	TAOP	Wed, Nov 27, 2013	32.28	34.62	30.84	31.62
818	NASDAQ	TAOP	Tue, Nov 26, 2013	34.20	34.20	30.48	32.40
817	NASDAQ	TAOP	Mon, Nov 25, 2013	35.58	35.70	33.00	34.26
816	NASDAQ	TAOP	Fri, Nov 22, 2013	34.98	36.24	34.50	35.22
815	NASDAQ	TAOP	Thu, Nov 21, 2013	33.24	35.64	31.68	34.26
814	NASDAQ	TAOP	Wed, Nov 20, 2013	32.40	33.90	32.16	33.12
813	NASDAQ	TAOP	Tue, Nov 19, 2013	31.08	33.90	30.30	32.58
812	NASDAQ	TAOP	Mon, Nov 18, 2013	31.80	32.04	30.30	31.38
811	NASDAQ	TAOP	Fri, Nov 15, 2013	30.60	32.33	29.65	31.80
810	NASDAQ	TAOP	Thu, Nov 14, 2013	32.10	34.20	28.80	30.60
809	NASDAQ	TAOP	Wed, Nov 13, 2013	30.54	33.00	30.12	31.86
808	NASDAQ	TAOP	Tue, Nov 12, 2013	30.12	30.66	29.89	30.42
807	NASDAQ	TAOP	Mon, Nov 11, 2013	30.00	30.42	29.40	29.88
806	NASDAQ	TAOP	Fri, Nov 8, 2013	30.00	30.60	29.11	30.30
805	NASDAQ	TAOP	Thu, Nov 7, 2013	29.46	30.60	29.46	30.12
804	NASDAQ	TAOP	Wed, Nov 6, 2013	28.98	31.08	28.57	29.10
803	NASDAQ	TAOP	Tue, Nov 5, 2013	29.10	29.40	28.31	29.04
802	NASDAQ	TAOP	Mon, Nov 4, 2013	27.61	29.40	26.10	28.80
801	NASDAQ	TAOP	Fri, Nov 1, 2013	28.08	28.37	27.36	27.90
800	NASDAQ	TAOP	Thu, Oct 31, 2013	28.56	28.56	27.42	28.20
799	NASDAQ	TAOP	Wed, Oct 30, 2013	28.38	29.22	28.26	28.26
798	NASDAQ	TAOP	Tue, Oct 29, 2013	27.00	28.50	27.00	28.08
797	NASDAQ	TAOP	Mon, Oct 28, 2013	30.00	31.20	27.00	27.12
796	NASDAQ	TAOP	Fri, Oct 25, 2013	30.96	31.80	29.77	30.36
795	NASDAQ	TAOP	Thu, Oct 24, 2013	30.60	31.17	30.60	30.78
794	NASDAQ	TAOP	Wed, Oct 23, 2013	30.54	30.90	30.11	30.42
793	NASDAQ	TAOP	Tue, Oct 22, 2013	30.60	33.00	29.39	30.66
792	NASDAQ	TAOP	Mon, Oct 21, 2013	30.60	34.56	29.16	30.03
791	NASDAQ	TAOP	Fri, Oct 18, 2013	28.56	31.83	27.96	30.36
790	NASDAQ	TAOP	Thu, Oct 17, 2013	27.30	29.32	27.21	28.50
789	NASDAQ	TAOP	Wed, Oct 16, 2013	27.66	28.77	26.70	27.42
788	NASDAQ	TAOP	Tue, Oct 15, 2013	26.88	28.68	26.52	27.30
787	NASDAQ	TAOP	Mon, Oct 14, 2013	27.06	29.37	25.20	27.06
786	NASDAQ	TAOP	Fri, Oct 11, 2013	26.70	29.75	26.70	27.48
785	NASDAQ	TAOP	Thu, Oct 10, 2013	26.40	28.50	26.40	26.52
784	NASDAQ	TAOP	Wed, Oct 9, 2013	25.26	27.36	24.06	26.28
783	NASDAQ	TAOP	Tue, Oct 8, 2013	27.30	28.02	25.20	25.50
782	NASDAQ	TAOP	Mon, Oct 7, 2013	30.00	31.80	27.84	28.50
781	NASDAQ	TAOP	Fri, Oct 4, 2013	32.52	33.00	30.00	30.18
780	NASDAQ	TAOP	Thu, Oct 3, 2013	32.52	34.62	30.72	31.14
779	NASDAQ	TAOP	Wed, Oct 2, 2013	34.44	35.64	32.70	32.70
778	NASDAQ	TAOP	Tue, Oct 1, 2013	30.06	36.54	30.06	33.72
777	NASDAQ	TAOP	Mon, Sep 30, 2013	38.22	39.30	29.40	30.84
776	NASDAQ	TAOP	Fri, Sep 27, 2013	39.60	42.90	37.98	40.86
775	NASDAQ	TAOP	Thu, Sep 26, 2013	34.50	42.54	34.50	38.70
774	NASDAQ	TAOP	Wed, Sep 25, 2013	31.14	34.80	30.53	34.14
773	NASDAQ	TAOP	Tue, Sep 24, 2013	30.72	31.80	30.72	31.02
772	NASDAQ	TAOP	Mon, Sep 23, 2013	32.10	32.10	30.60	30.96
771	NASDAQ	TAOP	Fri, Sep 20, 2013	30.48	32.40	30.00	31.98
770	NASDAQ	TAOP	Thu, Sep 19, 2013	26.46	31.50	26.46	30.48
769	NASDAQ	TAOP	Wed, Sep 18, 2013	26.40	27.60	25.50	26.82
768	NASDAQ	TAOP	Tue, Sep 17, 2013	27.00	27.00	25.92	25.98
767	NASDAQ	TAOP	Mon, Sep 16, 2013	27.48	27.60	25.68	26.48
766	NASDAQ	TAOP	Fri, Sep 13, 2013	26.28	27.60	25.26	27.30
765	NASDAQ	TAOP	Thu, Sep 12, 2013	23.76	27.00	23.76	25.74
764	NASDAQ	TAOP	Wed, Sep 11, 2013	24.36	25.68	23.76	23.76
763	NASDAQ	TAOP	Tue, Sep 10, 2013	24.42	25.74	23.40	24.06
762	NASDAQ	TAOP	Mon, Sep 9, 2013	25.14	25.74	24.60	24.60
761	NASDAQ	TAOP	Fri, Sep 6, 2013	25.50	25.50	24.36	24.78
760	NASDAQ	TAOP	Thu, Sep 5, 2013	25.68	26.88	24.36	25.56
759	NASDAQ	TAOP	Wed, Sep 4, 2013	23.64	26.76	22.92	25.44
758	NASDAQ	TAOP	Tue, Sep 3, 2013	23.22	25.67	22.80	24.90
757	NASDAQ	TAOP	Fri, Aug 30, 2013	20.82	23.40	19.86	22.56
756	NASDAQ	TAOP	Thu, Aug 29, 2013	21.00	21.54	20.52	20.83
755	NASDAQ	TAOP	Wed, Aug 28, 2013	20.10	21.60	20.10	20.88
754	NASDAQ	TAOP	Tue, Aug 27, 2013	19.50	20.71	18.72	20.40
753	NASDAQ	TAOP	Mon, Aug 26, 2013	20.91	21.42	20.40	20.40
752	NASDAQ	TAOP	Fri, Aug 23, 2013	20.58	21.54	20.10	20.40
751	NASDAQ	TAOP	Thu, Aug 22, 2013	21.54	22.20	19.92	21.00
750	NASDAQ	TAOP	Wed, Aug 21, 2013	20.70	21.72	20.58	21.66
749	NASDAQ	TAOP	Tue, Aug 20, 2013	21.36	21.36	19.98	20.70
748	NASDAQ	TAOP	Mon, Aug 19, 2013	19.20	21.78	18.30	21.36
747	NASDAQ	TAOP	Fri, Aug 16, 2013	18.30	21.60	17.80	20.46
746	NASDAQ	TAOP	Thu, Aug 15, 2013	18.90	19.20	18.00	18.06
745	NASDAQ	TAOP	Wed, Aug 14, 2013	18.60	19.80	17.83	18.90
744	NASDAQ	TAOP	Tue, Aug 13, 2013	18.24	19.14	17.70	19.14
743	NASDAQ	TAOP	Mon, Aug 12, 2013	17.46	18.90	17.46	18.90
742	NASDAQ	TAOP	Fri, Aug 9, 2013	18.48	18.42	17.76	17.76
741	NASDAQ	TAOP	Thu, Aug 8, 2013	17.88	18.42	17.82	18.39
740	NASDAQ	TAOP	Wed, Aug 7, 2013	17.39	19.50	17.39	18.12
739	NASDAQ	TAOP	Tue, Aug 6, 2013	17.64	17.94	17.22	17.52
738	NASDAQ	TAOP	Mon, Aug 5, 2013	17.76	18.41	17.46	17.88
737	NASDAQ	TAOP	Fri, Aug 2, 2013	17.82	19.28	17.40	17.52
736	NASDAQ	TAOP	Thu, Aug 1, 2013	18.78	19.09	18.06	18.24
735	NASDAQ	TAOP	Wed, Jul 31, 2013	18.48	19.50	18.00	19.08
734	NASDAQ	TAOP	Tue, Jul 30, 2013	18.30	20.22	17.76	17.82
733	NASDAQ	TAOP	Mon, Jul 29, 2013	18.72	19.20	18.42	18.91
732	NASDAQ	TAOP	Fri, Jul 26, 2013	18.48	18.84	17.58	18.60
731	NASDAQ	TAOP	Thu, Jul 25, 2013	18.12	18.60	18.12	18.36
730	NASDAQ	TAOP	Wed, Jul 24, 2013	16.62	18.90	16.62	18.12
729	NASDAQ	TAOP	Tue, Jul 23, 2013	17.22	18.06	15.96	17.46
728	NASDAQ	TAOP	Mon, Jul 22, 2013	17.52	17.88	16.92	17.46
727	NASDAQ	TAOP	Fri, Jul 19, 2013	15.24	17.28	15.24	17.28
726	NASDAQ	TAOP	Thu, Jul 18, 2013	15.42	15.54	14.76	15.42
725	NASDAQ	TAOP	Wed, Jul 17, 2013	15.12	15.84	15.12	15.48
724	NASDAQ	TAOP	Tue, Jul 16, 2013	15.48	15.60	15.12	15.18
723	NASDAQ	TAOP	Mon, Jul 15, 2013	15.61	16.80	15.60	15.60
722	NASDAQ	TAOP	Fri, Jul 12, 2013	15.60	15.72	15.60	15.72
721	NASDAQ	TAOP	Thu, Jul 11, 2013	16.77	16.77	15.30	15.42
720	NASDAQ	TAOP	Wed, Jul 10, 2013	15.90	16.74	15.06	16.09
719	NASDAQ	TAOP	Tue, Jul 9, 2013	16.20	16.20	15.48	15.90
718	NASDAQ	TAOP	Mon, Jul 8, 2013	14.52	16.74	14.52	15.90
717	NASDAQ	TAOP	Fri, Jul 5, 2013	15.63	15.63	14.94	14.94
716	NASDAQ	TAOP	Wed, Jul 3, 2013	16.50	16.50	15.59	15.90
715	NASDAQ	TAOP	Tue, Jul 2, 2013	15.30	16.80	15.30	16.50
714	NASDAQ	TAOP	Mon, Jul 1, 2013	14.88	15.30	14.88	15.30
713	NASDAQ	TAOP	Fri, Jun 28, 2013	15.00	15.18	14.53	14.82
712	NASDAQ	TAOP	Thu, Jun 27, 2013	13.92	14.70	13.86	14.70
711	NASDAQ	TAOP	Wed, Jun 26, 2013	14.16	14.34	13.32	13.62
710	NASDAQ	TAOP	Tue, Jun 25, 2013	14.64	14.70	13.86	14.40
709	NASDAQ	TAOP	Mon, Jun 24, 2013	15.60	15.84	14.52	14.64
708	NASDAQ	TAOP	Fri, Jun 21, 2013	15.90	15.90	15.78	15.84
707	NASDAQ	TAOP	Thu, Jun 20, 2013	16.14	16.80	15.60	15.78
706	NASDAQ	TAOP	Wed, Jun 19, 2013	16.62	17.45	16.20	16.50
705	NASDAQ	TAOP	Tue, Jun 18, 2013	16.86	17.40	16.23	16.86
704	NASDAQ	TAOP	Mon, Jun 17, 2013	16.80	17.34	16.80	16.80
703	NASDAQ	TAOP	Fri, Jun 14, 2013	17.16	17.64	16.80	16.80
702	NASDAQ	TAOP	Thu, Jun 13, 2013	16.92	18.00	16.80	16.89
701	NASDAQ	TAOP	Wed, Jun 12, 2013	18.00	18.60	16.92	17.16
700	NASDAQ	TAOP	Tue, Jun 11, 2013	18.72	18.72	18.18	18.54
699	NASDAQ	TAOP	Mon, Jun 10, 2013	18.60	19.20	18.48	18.84
698	NASDAQ	TAOP	Fri, Jun 7, 2013	16.92	19.38	16.38	18.66
697	NASDAQ	TAOP	Thu, Jun 6, 2013	16.74	17.34	16.35	16.91
696	NASDAQ	TAOP	Wed, Jun 5, 2013	18.54	18.78	16.70	16.74
695	NASDAQ	TAOP	Tue, Jun 4, 2013	15.12	18.60	15.12	17.82
694	NASDAQ	TAOP	Mon, Jun 3, 2013	15.36	15.54	14.40	15.54
693	NASDAQ	TAOP	Fri, May 31, 2013	15.60	16.20	15.00	15.54
692	NASDAQ	TAOP	Thu, May 30, 2013	16.26	16.50	15.48	15.48
691	NASDAQ	TAOP	Wed, May 29, 2013	16.20	17.04	15.49	16.26
690	NASDAQ	TAOP	Tue, May 28, 2013	16.02	16.68	14.91	16.20
689	NASDAQ	TAOP	Fri, May 24, 2013	14.82	15.90	13.98	15.78
688	NASDAQ	TAOP	Thu, May 23, 2013	11.58	16.20	11.58	14.46
687	NASDAQ	TAOP	Wed, May 22, 2013	12.84	13.14	11.58	11.70
686	NASDAQ	TAOP	Tue, May 21, 2013	12.84	12.96	12.30	12.60
685	NASDAQ	TAOP	Mon, May 20, 2013	13.38	13.44	12.73	12.78
684	NASDAQ	TAOP	Fri, May 17, 2013	13.56	13.98	13.02	13.14
683	NASDAQ	TAOP	Thu, May 16, 2013	15.00	15.24	12.78	13.98
682	NASDAQ	TAOP	Wed, May 15, 2013	15.60	16.14	15.12	15.12
681	NASDAQ	TAOP	Tue, May 14, 2013	14.46	16.74	14.46	15.60
680	NASDAQ	TAOP	Mon, May 13, 2013	11.82	16.80	11.82	14.46
679	NASDAQ	TAOP	Fri, May 10, 2013	11.70	12.30	11.40	12.06
678	NASDAQ	TAOP	Thu, May 9, 2013	11.52	11.88	11.34	11.46
677	NASDAQ	TAOP	Wed, May 8, 2013	11.36	12.24	11.36	11.88
676	NASDAQ	TAOP	Tue, May 7, 2013	12.18	12.30	11.22	11.82
675	NASDAQ	TAOP	Mon, May 6, 2013	11.22	13.20	10.20	12.54
674	NASDAQ	TAOP	Fri, May 3, 2013	10.80	12.18	9.60	11.88
673	NASDAQ	TAOP	Thu, May 2, 2013	9.60	10.68	9.48	10.50
672	NASDAQ	TAOP	Wed, May 1, 2013	7.80	10.26	7.80	9.48
671	NASDAQ	TAOP	Tue, Apr 30, 2013	8.16	8.52	7.70	7.98
670	NASDAQ	TAOP	Mon, Apr 29, 2013	8.64	8.64	7.68	8.34
669	NASDAQ	TAOP	Fri, Apr 26, 2013	7.62	8.64	7.62	8.46
668	NASDAQ	TAOP	Thu, Apr 25, 2013	7.68	8.22	7.38	7.74
667	NASDAQ	TAOP	Wed, Apr 24, 2013	6.90	8.22	6.90	7.74
666	NASDAQ	TAOP	Tue, Apr 23, 2013	7.44	7.44	6.54	6.90
665	NASDAQ	TAOP	Mon, Apr 22, 2013	6.18	7.14	5.76	6.66
664	NASDAQ	TAOP	Fri, Apr 19, 2013	7.20	7.31	5.76	6.06
663	NASDAQ	TAOP	Thu, Apr 18, 2013	8.10	8.34	6.66	7.02
662	NASDAQ	TAOP	Wed, Apr 17, 2013	10.44	11.46	7.62	7.86
661	NASDAQ	TAOP	Tue, Apr 16, 2013	9.24	11.46	8.94	10.44
660	NASDAQ	TAOP	Mon, Apr 15, 2013	7.92	10.62	7.92	9.54
659	NASDAQ	TAOP	Fri, Apr 12, 2013	7.56	8.46	6.30	8.10
658	NASDAQ	TAOP	Thu, Apr 11, 2013	9.24	9.24	7.56	7.68
657	NASDAQ	TAOP	Wed, Apr 10, 2013	9.54	9.78	8.40	8.82
656	NASDAQ	TAOP	Tue, Apr 9, 2013	9.00	9.48	8.25	9.00
655	NASDAQ	TAOP	Mon, Apr 8, 2013	7.74	9.30	7.56	8.64
654	NASDAQ	TAOP	Fri, Apr 5, 2013	8.28	9.30	6.60	7.98
653	NASDAQ	TAOP	Thu, Apr 4, 2013	7.98	9.42	7.98	8.52
652	NASDAQ	TAOP	Wed, Apr 3, 2013	9.18	9.84	7.93	7.98
651	NASDAQ	TAOP	Tue, Apr 2, 2013	7.44	10.14	7.20	8.82
650	NASDAQ	TAOP	Mon, Apr 1, 2013	7.38	8.34	7.04	7.68
649	NASDAQ	TAOP	Thu, Mar 28, 2013	7.86	8.16	6.90	7.62
648	NASDAQ	TAOP	Wed, Mar 27, 2013	7.44	8.34	7.44	7.86
647	NASDAQ	TAOP	Tue, Mar 26, 2013	7.20	7.50	7.14	7.50
646	NASDAQ	TAOP	Mon, Mar 25, 2013	7.08	7.50	7.08	7.38
645	NASDAQ	TAOP	Fri, Mar 22, 2013	7.40	7.40	7.08	7.20
644	NASDAQ	TAOP	Thu, Mar 21, 2013	7.32	7.50	7.04	7.44
643	NASDAQ	TAOP	Wed, Mar 20, 2013	7.20	7.86	7.14	7.40
642	NASDAQ	TAOP	Tue, Mar 19, 2013	7.44	8.03	7.09	7.26
641	NASDAQ	TAOP	Mon, Mar 18, 2013	7.92	8.10	7.11	7.14
640	NASDAQ	TAOP	Fri, Mar 15, 2013	7.30	7.80	7.30	7.80
639	NASDAQ	TAOP	Thu, Mar 14, 2013	6.96	7.56	6.96	7.22
638	NASDAQ	TAOP	Wed, Mar 13, 2013	7.08	7.54	6.96	7.20
637	NASDAQ	TAOP	Tue, Mar 12, 2013	6.90	7.62	6.90	7.62
636	NASDAQ	TAOP	Mon, Mar 11, 2013	7.26	8.04	7.02	7.38
635	NASDAQ	TAOP	Fri, Mar 8, 2013	8.64	8.64	7.26	7.80
634	NASDAQ	TAOP	Thu, Mar 7, 2013	6.00	9.90	6.00	8.28
633	NASDAQ	TAOP	Wed, Mar 6, 2013	6.18	6.31	5.91	6.06
632	NASDAQ	TAOP	Tue, Mar 5, 2013	6.80	6.80	6.06	6.18
631	NASDAQ	TAOP	Mon, Mar 4, 2013	6.24	7.38	6.24	6.84
630	NASDAQ	TAOP	Fri, Mar 1, 2013	6.12	6.42	6.12	6.42
629	NASDAQ	TAOP	Thu, Feb 28, 2013	6.30	6.42	6.12	6.40
628	NASDAQ	TAOP	Wed, Feb 27, 2013	6.48	6.48	6.30	6.30
627	NASDAQ	TAOP	Tue, Feb 26, 2013	5.88	6.60	5.88	6.54
626	NASDAQ	TAOP	Mon, Feb 25, 2013	5.88	6.12	5.82	6.12
625	NASDAQ	TAOP	Fri, Feb 22, 2013	6.00	6.06	5.82	6.02
624	NASDAQ	TAOP	Thu, Feb 21, 2013	6.06	6.24	5.76	5.76
623	NASDAQ	TAOP	Wed, Feb 20, 2013	6.15	6.30	6.00	6.00
622	NASDAQ	TAOP	Tue, Feb 19, 2013	6.24	6.24	6.18	6.18
621	NASDAQ	TAOP	Fri, Feb 15, 2013	6.30	6.30	6.00	6.06
620	NASDAQ	TAOP	Thu, Feb 14, 2013	6.24	6.54	6.24	6.42
619	NASDAQ	TAOP	Wed, Feb 13, 2013	6.18	6.48	6.18	6.30
618	NASDAQ	TAOP	Tue, Feb 12, 2013	6.36	6.48	6.12	6.48
617	NASDAQ	TAOP	Mon, Feb 11, 2013	6.06	6.42	6.06	6.38
616	NASDAQ	TAOP	Fri, Feb 8, 2013	6.12	6.42	6.12	6.30
615	NASDAQ	TAOP	Thu, Feb 7, 2013	5.96	6.12	5.96	6.08
614	NASDAQ	TAOP	Wed, Feb 6, 2013	6.06	6.12	6.06	6.06
613	NASDAQ	TAOP	Fri, Feb 1, 2013	6.12	6.60	5.72	6.48
612	NASDAQ	TAOP	Thu, Jan 31, 2013	6.42	6.42	6.06	6.18
611	NASDAQ	TAOP	Wed, Jan 30, 2013	6.06	6.66	6.06	6.42
610	NASDAQ	TAOP	Tue, Jan 29, 2013	5.71	6.78	5.71	6.06
609	NASDAQ	TAOP	Mon, Jan 28, 2013	5.94	6.24	5.91	6.06
608	NASDAQ	TAOP	Fri, Jan 25, 2013	5.79	5.94	5.76	5.94
607	NASDAQ	TAOP	Thu, Jan 24, 2013	5.88	5.91	5.70	5.79
606	NASDAQ	TAOP	Wed, Jan 23, 2013	5.88	5.89	5.70	5.82
605	NASDAQ	TAOP	Tue, Jan 22, 2013	5.70	5.91	5.70	5.88
604	NASDAQ	TAOP	Fri, Jan 18, 2013	5.76	5.91	5.76	5.82
603	NASDAQ	TAOP	Thu, Jan 17, 2013	5.73	5.94	5.73	5.73
602	NASDAQ	TAOP	Wed, Jan 16, 2013	5.64	5.94	5.58	5.70
601	NASDAQ	TAOP	Tue, Jan 15, 2013	5.76	5.76	5.48	5.76
600	NASDAQ	TAOP	Mon, Jan 14, 2013	5.64	5.82	5.64	5.70
599	NASDAQ	TAOP	Fri, Jan 11, 2013	5.76	5.76	5.48	5.48
598	NASDAQ	TAOP	Thu, Jan 10, 2013	5.64	5.76	5.49	5.52
597	NASDAQ	TAOP	Wed, Jan 9, 2013	5.64	5.76	5.64	5.70
596	NASDAQ	TAOP	Tue, Jan 8, 2013	5.64	5.70	5.64	5.70
595	NASDAQ	TAOP	Mon, Jan 7, 2013	5.64	5.88	5.64	5.88
594	NASDAQ	TAOP	Fri, Jan 4, 2013	5.64	5.88	5.64	5.76
593	NASDAQ	TAOP	Thu, Jan 3, 2013	5.76	5.82	5.70	5.70
592	NASDAQ	TAOP	Wed, Jan 2, 2013	5.58	5.94	5.48	5.82
591	NASDAQ	TAOP	Mon, Dec 31, 2012	5.52	5.70	5.46	5.46
590	NASDAQ	TAOP	Fri, Dec 28, 2012	5.48	5.76	5.46	5.70
589	NASDAQ	TAOP	Thu, Dec 27, 2012	5.52	5.88	5.46	5.46
588	NASDAQ	TAOP	Wed, Dec 26, 2012	5.64	5.82	5.64	5.70
587	NASDAQ	TAOP	Mon, Dec 24, 2012	5.58	5.87	5.58	5.70
586	NASDAQ	TAOP	Fri, Dec 21, 2012	5.76	5.88	5.70	5.70
585	NASDAQ	TAOP	Thu, Dec 20, 2012	5.76	5.88	5.76	5.76
584	NASDAQ	TAOP	Wed, Dec 19, 2012	5.94	6.00	5.70	5.70
583	NASDAQ	TAOP	Tue, Dec 18, 2012	5.73	5.94	5.71	5.88
582	NASDAQ	TAOP	Mon, Dec 17, 2012	5.74	5.94	5.71	5.93
581	NASDAQ	TAOP	Fri, Dec 14, 2012	5.71	5.89	5.70	5.70
580	NASDAQ	TAOP	Thu, Dec 13, 2012	5.70	6.00	5.70	6.00
579	NASDAQ	TAOP	Wed, Dec 12, 2012	5.82	6.00	5.70	5.82
578	NASDAQ	TAOP	Tue, Dec 11, 2012	5.82	6.13	5.82	6.00
577	NASDAQ	TAOP	Mon, Dec 10, 2012	5.82	6.18	5.82	6.00
576	NASDAQ	TAOP	Fri, Dec 7, 2012	5.69	6.24	5.52	6.00
575	NASDAQ	TAOP	Thu, Dec 6, 2012	5.40	5.70	5.40	5.64
574	NASDAQ	TAOP	Wed, Dec 5, 2012	5.57	5.64	5.57	5.57
573	NASDAQ	TAOP	Tue, Dec 4, 2012	5.46	5.76	5.46	5.57
572	NASDAQ	TAOP	Mon, Dec 3, 2012	5.46	5.70	5.46	5.64
571	NASDAQ	TAOP	Fri, Nov 30, 2012	5.76	5.76	5.57	5.57
570	NASDAQ	TAOP	Thu, Nov 29, 2012	5.40	5.75	5.40	5.51
569	NASDAQ	TAOP	Wed, Nov 28, 2012	5.73	5.73	5.10	5.40
568	NASDAQ	TAOP	Tue, Nov 27, 2012	5.34	5.76	5.34	5.76
567	NASDAQ	TAOP	Mon, Nov 26, 2012	6.18	6.18	5.23	5.58
566	NASDAQ	TAOP	Fri, Nov 23, 2012	6.00	6.52	6.00	6.42
565	NASDAQ	TAOP	Wed, Nov 21, 2012	5.76	6.18	5.76	6.18
564	NASDAQ	TAOP	Tue, Nov 20, 2012	6.12	6.13	6.00	6.07
563	NASDAQ	TAOP	Mon, Nov 19, 2012	5.76	6.11	5.76	6.07
562	NASDAQ	TAOP	Fri, Nov 16, 2012	5.94	6.12	5.76	5.76
561	NASDAQ	TAOP	Thu, Nov 15, 2012	5.94	6.12	5.70	5.76
560	NASDAQ	TAOP	Wed, Nov 14, 2012	5.58	6.06	5.58	6.01
559	NASDAQ	TAOP	Tue, Nov 13, 2012	5.76	6.12	5.47	5.76
558	NASDAQ	TAOP	Mon, Nov 12, 2012	5.52	6.18	5.41	5.77
557	NASDAQ	TAOP	Fri, Nov 9, 2012	5.88	5.92	5.46	5.61
556	NASDAQ	TAOP	Thu, Nov 8, 2012	5.88	6.12	5.70	5.88
555	NASDAQ	TAOP	Wed, Nov 7, 2012	5.58	5.76	5.52	5.64
554	NASDAQ	TAOP	Tue, Nov 6, 2012	5.52	5.80	5.45	5.58
553	NASDAQ	TAOP	Mon, Nov 5, 2012	5.70	5.76	5.70	5.71
552	NASDAQ	TAOP	Fri, Nov 2, 2012	5.94	6.18	5.70	5.90
551	NASDAQ	TAOP	Thu, Nov 1, 2012	5.40	6.42	5.40	6.00
550	NASDAQ	TAOP	Wed, Oct 31, 2012	5.28	5.76	5.28	5.43
549	NASDAQ	TAOP	Fri, Oct 26, 2012	5.82	5.82	5.40	5.40
548	NASDAQ	TAOP	Thu, Oct 25, 2012	5.76	6.00	5.76	5.76
547	NASDAQ	TAOP	Wed, Oct 24, 2012	6.00	6.00	5.76	5.76
546	NASDAQ	TAOP	Tue, Oct 23, 2012	5.99	6.18	5.91	6.12
545	NASDAQ	TAOP	Mon, Oct 22, 2012	5.88	6.24	5.88	5.99
544	NASDAQ	TAOP	Fri, Oct 19, 2012	5.94	6.12	5.88	5.99
543	NASDAQ	TAOP	Thu, Oct 18, 2012	6.00	6.18	5.94	6.00
542	NASDAQ	TAOP	Wed, Oct 17, 2012	6.00	6.18	5.97	6.18
541	NASDAQ	TAOP	Tue, Oct 16, 2012	6.00	6.24	5.94	6.14
540	NASDAQ	TAOP	Mon, Oct 15, 2012	6.00	6.30	6.00	6.12
539	NASDAQ	TAOP	Fri, Oct 12, 2012	6.06	6.30	6.00	6.00
538	NASDAQ	TAOP	Thu, Oct 11, 2012	6.00	7.62	5.94	6.18
537	NASDAQ	TAOP	Wed, Oct 10, 2012	5.88	6.24	5.70	6.24
536	NASDAQ	TAOP	Tue, Oct 9, 2012	6.48	6.60	5.88	5.88
535	NASDAQ	TAOP	Mon, Oct 8, 2012	6.48	6.90	6.19	6.42
534	NASDAQ	TAOP	Fri, Oct 5, 2012	6.36	6.90	6.36	6.72
533	NASDAQ	TAOP	Thu, Oct 4, 2012	6.54	6.78	6.24	6.42
532	NASDAQ	TAOP	Wed, Oct 3, 2012	6.36	6.84	6.36	6.48
531	NASDAQ	TAOP	Tue, Oct 2, 2012	7.02	7.50	6.00	6.36
530	NASDAQ	TAOP	Mon, Oct 1, 2012	7.02	7.38	6.78	6.78
529	NASDAQ	TAOP	Fri, Sep 28, 2012	7.50	7.50	6.90	7.02
528	NASDAQ	TAOP	Thu, Sep 27, 2012	6.90	7.74	6.48	7.20
527	NASDAQ	TAOP	Wed, Sep 26, 2012	6.96	7.20	6.90	6.90
526	NASDAQ	TAOP	Tue, Sep 25, 2012	7.14	7.50	6.90	6.90
525	NASDAQ	TAOP	Mon, Sep 24, 2012	6.42	7.50	6.30	7.38
524	NASDAQ	TAOP	Fri, Sep 21, 2012	7.26	7.62	6.36	6.72
523	NASDAQ	TAOP	Thu, Sep 20, 2012	6.30	7.80	6.30	7.26
522	NASDAQ	TAOP	Wed, Sep 19, 2012	6.45	6.69	6.30	6.36
521	NASDAQ	TAOP	Tue, Sep 18, 2012	6.18	6.48	6.18	6.36
520	NASDAQ	TAOP	Mon, Sep 17, 2012	6.12	6.36	6.12	6.30
519	NASDAQ	TAOP	Fri, Sep 14, 2012	6.60	6.78	5.90	6.18
518	NASDAQ	TAOP	Thu, Sep 13, 2012	6.18	6.84	5.89	6.72
517	NASDAQ	TAOP	Wed, Sep 12, 2012	6.48	6.54	6.07	6.54
516	NASDAQ	TAOP	Tue, Sep 11, 2012	5.64	6.54	5.61	6.54
515	NASDAQ	TAOP	Mon, Sep 10, 2012	5.70	5.82	5.52	5.76
514	NASDAQ	TAOP	Fri, Sep 7, 2012	5.82	5.95	5.70	5.70
513	NASDAQ	TAOP	Thu, Sep 6, 2012	5.70	6.00	5.64	5.99
512	NASDAQ	TAOP	Wed, Sep 5, 2012	5.61	5.99	5.52	5.94
511	NASDAQ	TAOP	Tue, Sep 4, 2012	5.76	6.00	5.28	5.82
510	NASDAQ	TAOP	Fri, Aug 31, 2012	6.00	6.00	5.46	6.00
509	NASDAQ	TAOP	Thu, Aug 30, 2012	5.46	6.30	5.40	6.06
508	NASDAQ	TAOP	Wed, Aug 29, 2012	4.63	5.70	4.62	5.70
507	NASDAQ	TAOP	Tue, Aug 28, 2012	4.81	4.82	4.56	4.56
506	NASDAQ	TAOP	Mon, Aug 27, 2012	5.10	5.40	4.81	4.81
505	NASDAQ	TAOP	Fri, Aug 24, 2012	5.40	5.58	5.10	5.10
504	NASDAQ	TAOP	Thu, Aug 23, 2012	5.58	5.64	5.40	5.40
503	NASDAQ	TAOP	Wed, Aug 22, 2012	5.10	5.58	5.10	5.58
502	NASDAQ	TAOP	Tue, Aug 21, 2012	4.86	5.40	4.80	5.34
501	NASDAQ	TAOP	Mon, Aug 20, 2012	4.86	5.10	4.80	5.10
500	NASDAQ	TAOP	Fri, Aug 17, 2012	5.07	5.10	4.80	5.10
499	NASDAQ	TAOP	Thu, Aug 16, 2012	4.80	5.10	4.57	4.98
498	NASDAQ	TAOP	Wed, Aug 15, 2012	4.92	5.04	4.44	4.62
497	NASDAQ	TAOP	Tue, Aug 14, 2012	5.13	5.25	4.98	5.08
496	NASDAQ	TAOP	Mon, Aug 13, 2012	5.22	5.40	5.10	5.10
495	NASDAQ	TAOP	Fri, Aug 10, 2012	5.10	5.58	5.10	5.40
494	NASDAQ	TAOP	Thu, Aug 9, 2012	5.46	5.70	4.92	5.40
493	NASDAQ	TAOP	Wed, Aug 8, 2012	4.56	5.70	4.56	5.40
492	NASDAQ	TAOP	Tue, Aug 7, 2012	4.68	5.94	4.26	4.50
491	NASDAQ	TAOP	Mon, Aug 6, 2012	5.82	5.94	5.82	5.82
490	NASDAQ	TAOP	Fri, Aug 3, 2012	6.00	6.00	5.82	5.94
489	NASDAQ	TAOP	Thu, Aug 2, 2012	5.94	6.30	5.94	5.95
488	NASDAQ	TAOP	Wed, Aug 1, 2012	6.00	6.30	5.94	6.00
487	NASDAQ	TAOP	Tue, Jul 31, 2012	5.88	6.48	5.82	6.06
486	NASDAQ	TAOP	Mon, Jul 30, 2012	6.12	6.24	6.00	6.00
485	NASDAQ	TAOP	Fri, Jul 27, 2012	5.94	6.24	5.94	6.12
484	NASDAQ	TAOP	Thu, Jul 26, 2012	5.79	6.12	5.79	6.00
483	NASDAQ	TAOP	Wed, Jul 25, 2012	5.95	6.18	5.95	6.00
482	NASDAQ	TAOP	Tue, Jul 24, 2012	6.00	6.30	5.94	5.94
481	NASDAQ	TAOP	Mon, Jul 23, 2012	5.85	6.06	5.70	6.00
480	NASDAQ	TAOP	Fri, Jul 20, 2012	6.00	6.12	5.83	6.00
479	NASDAQ	TAOP	Thu, Jul 19, 2012	5.70	6.00	5.70	6.00
478	NASDAQ	TAOP	Wed, Jul 18, 2012	5.82	6.18	5.76	5.82
477	NASDAQ	TAOP	Tue, Jul 17, 2012	6.00	6.24	5.71	5.88
476	NASDAQ	TAOP	Mon, Jul 16, 2012	5.88	6.18	5.88	6.00
475	NASDAQ	TAOP	Fri, Jul 13, 2012	5.94	5.94	5.82	5.82
474	NASDAQ	TAOP	Thu, Jul 12, 2012	6.00	6.00	5.82	5.94
473	NASDAQ	TAOP	Wed, Jul 11, 2012	5.94	6.12	5.88	5.88
472	NASDAQ	TAOP	Tue, Jul 10, 2012	6.00	6.00	5.88	6.00
471	NASDAQ	TAOP	Mon, Jul 9, 2012	6.00	6.12	6.00	6.00
470	NASDAQ	TAOP	Fri, Jul 6, 2012	6.12	6.12	6.00	6.06
469	NASDAQ	TAOP	Thu, Jul 5, 2012	6.06	6.30	6.00	6.12
468	NASDAQ	TAOP	Tue, Jul 3, 2012	6.06	6.42	6.00	6.00
467	NASDAQ	TAOP	Mon, Jul 2, 2012	5.82	6.30	5.82	6.24
466	NASDAQ	TAOP	Fri, Jun 29, 2012	6.00	6.24	5.94	6.00
465	NASDAQ	TAOP	Thu, Jun 28, 2012	5.70	6.54	5.70	6.00
464	NASDAQ	TAOP	Wed, Jun 27, 2012	5.88	6.12	5.71	5.88
463	NASDAQ	TAOP	Tue, Jun 26, 2012	6.00	6.24	5.58	5.98
462	NASDAQ	TAOP	Mon, Jun 25, 2012	5.82	6.30	5.81	5.97
461	NASDAQ	TAOP	Fri, Jun 22, 2012	5.88	6.06	5.82	6.00
460	NASDAQ	TAOP	Thu, Jun 21, 2012	5.94	6.06	5.82	5.99
459	NASDAQ	TAOP	Wed, Jun 20, 2012	5.82	6.06	5.82	5.88
458	NASDAQ	TAOP	Tue, Jun 19, 2012	5.76	6.12	5.76	5.91
457	NASDAQ	TAOP	Mon, Jun 18, 2012	5.64	6.30	5.46	5.64
456	NASDAQ	TAOP	Fri, Jun 15, 2012	6.00	6.12	5.70	5.78
455	NASDAQ	TAOP	Thu, Jun 14, 2012	5.76	6.24	5.67	6.00
454	NASDAQ	TAOP	Wed, Jun 13, 2012	5.70	6.12	5.52	5.76
453	NASDAQ	TAOP	Tue, Jun 12, 2012	5.52	6.24	5.52	5.70
452	NASDAQ	TAOP	Mon, Jun 11, 2012	6.12	6.30	5.46	5.69
451	NASDAQ	TAOP	Fri, Jun 8, 2012	6.06	6.30	5.64	6.06
450	NASDAQ	TAOP	Thu, Jun 7, 2012	6.12	6.34	5.76	6.24
449	NASDAQ	TAOP	Wed, Jun 6, 2012	6.06	6.24	5.82	6.06
448	NASDAQ	TAOP	Tue, Jun 5, 2012	5.46	6.18	4.93	5.76
447	NASDAQ	TAOP	Mon, Jun 4, 2012	6.18	6.18	5.34	5.58
446	NASDAQ	TAOP	Fri, Jun 1, 2012	6.30	6.31	6.06	6.06
445	NASDAQ	TAOP	Thu, May 31, 2012	6.24	6.42	6.23	6.30
444	NASDAQ	TAOP	Wed, May 30, 2012	6.60	6.60	6.24	6.36
443	NASDAQ	TAOP	Tue, May 29, 2012	6.54	6.66	6.48	6.60
442	NASDAQ	TAOP	Fri, May 25, 2012	6.72	6.72	6.36	6.48
441	NASDAQ	TAOP	Thu, May 24, 2012	6.24	6.72	6.24	6.66
440	NASDAQ	TAOP	Wed, May 23, 2012	6.54	6.60	6.18	6.36
439	NASDAQ	TAOP	Tue, May 22, 2012	6.60	6.90	6.48	6.66
438	NASDAQ	TAOP	Mon, May 21, 2012	6.12	7.38	6.12	6.51
437	NASDAQ	TAOP	Fri, May 18, 2012	6.54	6.96	6.12	6.30
436	NASDAQ	TAOP	Thu, May 17, 2012	6.90	7.20	6.54	6.60
435	NASDAQ	TAOP	Wed, May 16, 2012	7.02	7.56	6.84	6.84
434	NASDAQ	TAOP	Tue, May 15, 2012	7.14	7.55	7.02	7.09
433	NASDAQ	TAOP	Mon, May 14, 2012	7.56	7.80	7.20	7.32
432	NASDAQ	TAOP	Fri, May 11, 2012	7.80	8.22	7.68	7.68
431	NASDAQ	TAOP	Thu, May 10, 2012	7.92	8.10	7.68	7.74
430	NASDAQ	TAOP	Wed, May 9, 2012	8.64	8.64	7.80	7.98
429	NASDAQ	TAOP	Tue, May 8, 2012	8.76	9.36	7.80	8.58
428	NASDAQ	TAOP	Mon, May 7, 2012	7.14	9.90	6.72	8.85
427	NASDAQ	TAOP	Fri, May 4, 2012	6.96	7.92	6.12	7.02
426	NASDAQ	TAOP	Thu, May 3, 2012	7.20	7.74	7.08	7.08
425	NASDAQ	TAOP	Wed, May 2, 2012	7.68	7.68	7.20	7.44
424	NASDAQ	TAOP	Tue, May 1, 2012	7.68	7.74	7.38	7.50
423	NASDAQ	TAOP	Mon, Apr 30, 2012	7.50	7.68	7.44	7.62
422	NASDAQ	TAOP	Fri, Apr 27, 2012	7.98	8.10	7.62	7.68
421	NASDAQ	TAOP	Thu, Apr 26, 2012	8.10	8.16	7.50	7.92
420	NASDAQ	TAOP	Wed, Apr 25, 2012	9.60	9.60	7.20	8.01
419	NASDAQ	TAOP	Tue, Apr 24, 2012	7.44	9.72	7.20	9.54
418	NASDAQ	TAOP	Mon, Apr 23, 2012	6.66	7.81	6.66	7.38
417	NASDAQ	TAOP	Fri, Apr 20, 2012	6.90	6.90	6.60	6.66
416	NASDAQ	TAOP	Thu, Apr 19, 2012	6.96	7.07	6.72	6.78
415	NASDAQ	TAOP	Wed, Apr 18, 2012	7.50	7.50	6.79	7.08
414	NASDAQ	TAOP	Tue, Apr 17, 2012	7.56	7.59	7.08	7.38
413	NASDAQ	TAOP	Mon, Apr 16, 2012	8.40	8.40	6.90	7.38
412	NASDAQ	TAOP	Fri, Apr 13, 2012	6.66	9.12	6.60	8.22
411	NASDAQ	TAOP	Thu, Apr 12, 2012	6.66	6.96	6.62	6.72
410	NASDAQ	TAOP	Wed, Apr 11, 2012	6.96	6.99	6.72	6.84
409	NASDAQ	TAOP	Tue, Apr 10, 2012	7.14	7.20	6.66	6.72
408	NASDAQ	TAOP	Mon, Apr 9, 2012	6.48	7.50	6.36	7.02
407	NASDAQ	TAOP	Thu, Apr 5, 2012	6.60	6.66	6.37	6.54
406	NASDAQ	TAOP	Wed, Apr 4, 2012	7.20	7.20	6.72	6.72
405	NASDAQ	TAOP	Tue, Apr 3, 2012	7.20	7.44	6.96	7.08
404	NASDAQ	TAOP	Mon, Apr 2, 2012	7.38	7.38	6.90	7.08
403	NASDAQ	TAOP	Fri, Mar 30, 2012	7.62	7.98	6.98	7.44
402	NASDAQ	TAOP	Thu, Mar 29, 2012	7.50	7.62	7.14	7.26
401	NASDAQ	TAOP	Wed, Mar 28, 2012	7.50	7.86	7.26	7.56
400	NASDAQ	TAOP	Tue, Mar 27, 2012	7.92	7.92	7.50	7.56
399	NASDAQ	TAOP	Mon, Mar 26, 2012	7.86	8.34	7.44	7.92
398	NASDAQ	TAOP	Fri, Mar 23, 2012	7.50	7.80	7.50	7.68
397	NASDAQ	TAOP	Thu, Mar 22, 2012	7.74	7.86	7.32	7.50
396	NASDAQ	TAOP	Wed, Mar 21, 2012	6.72	7.68	6.54	7.62
395	NASDAQ	TAOP	Tue, Mar 20, 2012	6.72	6.72	6.54	6.60
394	NASDAQ	TAOP	Mon, Mar 19, 2012	6.36	6.90	6.12	6.78
393	NASDAQ	TAOP	Fri, Mar 16, 2012	6.72	6.72	6.30	6.30
392	NASDAQ	TAOP	Thu, Mar 15, 2012	6.54	6.60	6.30	6.60
391	NASDAQ	TAOP	Wed, Mar 14, 2012	6.60	7.44	6.30	6.36
390	NASDAQ	TAOP	Tue, Mar 13, 2012	6.24	6.54	6.12	6.54
389	NASDAQ	TAOP	Mon, Mar 12, 2012	6.48	6.66	6.30	6.36
388	NASDAQ	TAOP	Fri, Mar 9, 2012	6.60	6.78	6.12	6.24
387	NASDAQ	TAOP	Thu, Mar 8, 2012	7.44	7.44	6.72	6.78
386	NASDAQ	TAOP	Wed, Mar 7, 2012	8.40	8.46	7.38	7.50
385	NASDAQ	TAOP	Tue, Mar 6, 2012	8.76	9.25	8.52	8.58
384	NASDAQ	TAOP	Mon, Mar 5, 2012	8.64	9.00	8.40	8.88
383	NASDAQ	TAOP	Fri, Mar 2, 2012	8.76	9.60	8.04	8.64
382	NASDAQ	TAOP	Thu, Mar 1, 2012	9.60	9.80	9.51	9.60
381	NASDAQ	TAOP	Wed, Feb 29, 2012	9.72	9.84	9.72	9.72
380	NASDAQ	TAOP	Tue, Feb 28, 2012	10.19	10.20	9.60	9.75
379	NASDAQ	TAOP	Mon, Feb 27, 2012	10.20	10.32	9.85	10.08
378	NASDAQ	TAOP	Fri, Feb 24, 2012	10.32	10.32	9.72	10.20
377	NASDAQ	TAOP	Thu, Feb 23, 2012	9.84	10.08	9.84	10.02
376	NASDAQ	TAOP	Wed, Feb 22, 2012	9.84	10.26	9.79	10.08
375	NASDAQ	TAOP	Tue, Feb 21, 2012	10.20	10.32	9.63	9.90
374	NASDAQ	TAOP	Fri, Feb 17, 2012	10.32	10.32	9.60	10.26
373	NASDAQ	TAOP	Thu, Feb 16, 2012	9.72	10.08	9.48	9.96
372	NASDAQ	TAOP	Wed, Feb 15, 2012	10.07	10.92	9.72	9.84
371	NASDAQ	TAOP	Tue, Feb 14, 2012	10.44	10.44	9.72	9.84
370	NASDAQ	TAOP	Mon, Feb 13, 2012	10.20	10.44	9.72	10.32
369	NASDAQ	TAOP	Fri, Feb 10, 2012	9.60	10.44	9.24	9.84
368	NASDAQ	TAOP	Thu, Feb 9, 2012	9.72	10.44	9.62	9.72
367	NASDAQ	TAOP	Wed, Feb 8, 2012	10.56	11.40	9.60	9.60
366	NASDAQ	TAOP	Tue, Feb 7, 2012	10.92	11.16	9.84	10.80
365	NASDAQ	TAOP	Mon, Feb 6, 2012	10.80	11.88	10.80	10.92
364	NASDAQ	TAOP	Fri, Feb 3, 2012	10.20	11.76	10.08	11.17
363	NASDAQ	TAOP	Thu, Feb 2, 2012	8.76	10.20	8.40	9.99
362	NASDAQ	TAOP	Wed, Feb 1, 2012	8.76	8.76	8.40	8.76
361	NASDAQ	TAOP	Tue, Jan 31, 2012	8.76	9.00	8.64	8.76
360	NASDAQ	TAOP	Mon, Jan 30, 2012	8.76	9.00	8.40	8.88
359	NASDAQ	TAOP	Fri, Jan 27, 2012	8.16	8.64	8.04	8.52
358	NASDAQ	TAOP	Thu, Jan 26, 2012	8.37	8.64	7.92	8.16
357	NASDAQ	TAOP	Wed, Jan 25, 2012	8.64	8.82	8.16	8.16
356	NASDAQ	TAOP	Tue, Jan 24, 2012	7.64	8.28	7.58	8.04
355	NASDAQ	TAOP	Mon, Jan 23, 2012	8.40	8.40	7.44	7.44
354	NASDAQ	TAOP	Fri, Jan 20, 2012	7.80	8.16	7.20	7.92
353	NASDAQ	TAOP	Thu, Jan 19, 2012	7.80	8.28	7.22	7.44
352	NASDAQ	TAOP	Wed, Jan 18, 2012	8.40	8.52	7.68	7.80
351	NASDAQ	TAOP	Tue, Jan 17, 2012	8.28	8.64	8.16	8.32
350	NASDAQ	TAOP	Fri, Jan 13, 2012	8.64	8.64	8.10	8.16
349	NASDAQ	TAOP	Thu, Jan 12, 2012	8.07	8.95	7.83	8.40
348	NASDAQ	TAOP	Wed, Jan 11, 2012	7.92	8.40	7.92	8.16
347	NASDAQ	TAOP	Tue, Jan 10, 2012	8.16	8.64	7.95	7.95
346	NASDAQ	TAOP	Mon, Jan 9, 2012	7.80	8.88	7.80	8.24
345	NASDAQ	TAOP	Fri, Jan 6, 2012	8.16	8.76	7.44	7.44
344	NASDAQ	TAOP	Thu, Jan 5, 2012	7.92	8.99	7.92	8.28
343	NASDAQ	TAOP	Wed, Jan 4, 2012	8.88	8.88	8.04	8.04
342	NASDAQ	TAOP	Tue, Jan 3, 2012	7.80	8.52	7.80	8.42
341	NASDAQ	TAOP	Fri, Dec 30, 2011	7.56	7.92	7.56	7.60
340	NASDAQ	TAOP	Thu, Dec 29, 2011	7.63	7.80	7.56	7.56
339	NASDAQ	TAOP	Wed, Dec 28, 2011	7.80	7.98	7.44	7.59
338	NASDAQ	TAOP	Tue, Dec 27, 2011	8.28	8.64	7.83	7.93
337	NASDAQ	TAOP	Fri, Dec 23, 2011	8.04	8.40	8.04	8.16
336	NASDAQ	TAOP	Thu, Dec 22, 2011	8.16	8.40	7.82	8.04
335	NASDAQ	TAOP	Wed, Dec 21, 2011	8.40	8.52	8.16	8.16
334	NASDAQ	TAOP	Tue, Dec 20, 2011	9.60	9.60	8.04	8.40
333	NASDAQ	TAOP	Mon, Dec 19, 2011	9.48	9.96	8.91	9.36
332	NASDAQ	TAOP	Fri, Dec 16, 2011	8.88	9.58	8.88	9.48
331	NASDAQ	TAOP	Thu, Dec 15, 2011	9.00	10.20	8.88	8.88
330	NASDAQ	TAOP	Wed, Dec 14, 2011	9.72	9.75	8.91	9.00
329	NASDAQ	TAOP	Tue, Dec 13, 2011	9.96	10.56	9.60	9.61
328	NASDAQ	TAOP	Mon, Dec 12, 2011	10.08	10.68	9.93	9.96
327	NASDAQ	TAOP	Fri, Dec 9, 2011	9.84	10.68	9.64	10.08
326	NASDAQ	TAOP	Thu, Dec 8, 2011	9.84	10.08	9.68	9.96
325	NASDAQ	TAOP	Wed, Dec 7, 2011	9.60	10.20	9.60	9.72
324	NASDAQ	TAOP	Tue, Dec 6, 2011	9.72	10.38	9.60	9.84
323	NASDAQ	TAOP	Mon, Dec 5, 2011	10.32	10.44	10.20	10.20
322	NASDAQ	TAOP	Fri, Dec 2, 2011	10.80	11.15	10.08	10.44
321	NASDAQ	TAOP	Thu, Dec 1, 2011	11.76	11.76	10.70	10.80
320	NASDAQ	TAOP	Wed, Nov 30, 2011	10.68	11.76	10.22	11.04
319	NASDAQ	TAOP	Tue, Nov 29, 2011	10.80	10.80	10.20	10.69
318	NASDAQ	TAOP	Mon, Nov 28, 2011	10.92	11.40	10.56	10.71
317	NASDAQ	TAOP	Fri, Nov 25, 2011	11.88	12.00	10.80	10.80
316	NASDAQ	TAOP	Wed, Nov 23, 2011	11.40	11.76	10.80	11.76
315	NASDAQ	TAOP	Tue, Nov 22, 2011	11.88	11.88	11.16	11.16
314	NASDAQ	TAOP	Mon, Nov 21, 2011	12.24	12.24	11.45	11.52
313	NASDAQ	TAOP	Fri, Nov 18, 2011	11.64	12.36	11.64	11.64
312	NASDAQ	TAOP	Thu, Nov 17, 2011	11.58	12.12	11.57	11.64
311	NASDAQ	TAOP	Wed, Nov 16, 2011	11.64	12.12	11.52	11.64
310	NASDAQ	TAOP	Tue, Nov 15, 2011	11.76	12.00	10.87	11.76
309	NASDAQ	TAOP	Mon, Nov 14, 2011	10.52	11.76	10.45	11.16
308	NASDAQ	TAOP	Fri, Nov 11, 2011	11.52	11.75	10.32	10.56
307	NASDAQ	TAOP	Thu, Nov 10, 2011	10.80	12.00	10.32	11.16
306	NASDAQ	TAOP	Wed, Nov 9, 2011	11.87	11.88	10.80	10.80
305	NASDAQ	TAOP	Tue, Nov 8, 2011	12.48	13.08	12.36	13.08
304	NASDAQ	TAOP	Mon, Nov 7, 2011	12.60	13.08	12.12	12.36
303	NASDAQ	TAOP	Fri, Nov 4, 2011	12.12	12.59	12.00	12.48
302	NASDAQ	TAOP	Thu, Nov 3, 2011	12.00	12.48	12.00	12.24
301	NASDAQ	TAOP	Wed, Nov 2, 2011	12.00	12.48	11.54	12.00
300	NASDAQ	TAOP	Tue, Nov 1, 2011	11.64	12.24	11.43	12.00
299	NASDAQ	TAOP	Mon, Oct 31, 2011	12.24	12.48	11.88	12.00
298	NASDAQ	TAOP	Fri, Oct 28, 2011	12.48	12.84	12.24	12.36
297	NASDAQ	TAOP	Thu, Oct 27, 2011	12.12	12.60	11.89	12.60
296	NASDAQ	TAOP	Wed, Oct 26, 2011	12.24	12.60	12.00	12.36
295	NASDAQ	TAOP	Tue, Oct 25, 2011	13.08	13.20	12.00	12.36
294	NASDAQ	TAOP	Mon, Oct 24, 2011	12.96	12.96	12.48	12.60
293	NASDAQ	TAOP	Fri, Oct 21, 2011	13.08	13.13	12.35	12.84
292	NASDAQ	TAOP	Thu, Oct 20, 2011	12.60	12.82	12.36	12.60
291	NASDAQ	TAOP	Wed, Oct 19, 2011	12.84	13.20	12.60	12.60
290	NASDAQ	TAOP	Tue, Oct 18, 2011	13.56	13.56	12.36	13.08
289	NASDAQ	TAOP	Mon, Oct 17, 2011	12.36	13.80	12.36	13.56
288	NASDAQ	TAOP	Fri, Oct 14, 2011	12.48	12.48	12.00	12.12
287	NASDAQ	TAOP	Thu, Oct 13, 2011	12.48	12.48	12.00	12.24
286	NASDAQ	TAOP	Wed, Oct 12, 2011	12.36	12.72	12.12	12.48
285	NASDAQ	TAOP	Tue, Oct 11, 2011	12.36	12.96	12.12	12.36
284	NASDAQ	TAOP	Mon, Oct 10, 2011	11.16	12.12	10.80	12.12
283	NASDAQ	TAOP	Fri, Oct 7, 2011	11.40	11.40	10.68	11.16
282	NASDAQ	TAOP	Thu, Oct 6, 2011	10.20	11.52	9.96	11.52
281	NASDAQ	TAOP	Wed, Oct 5, 2011	9.72	10.44	9.60	10.35
280	NASDAQ	TAOP	Tue, Oct 4, 2011	9.60	10.08	9.12	9.60
279	NASDAQ	TAOP	Mon, Oct 3, 2011	10.92	11.04	9.00	9.78
278	NASDAQ	TAOP	Fri, Sep 30, 2011	11.64	12.00	11.04	11.04
277	NASDAQ	TAOP	Thu, Sep 29, 2011	12.48	12.60	11.76	12.24
276	NASDAQ	TAOP	Wed, Sep 28, 2011	13.08	13.20	12.24	12.24
275	NASDAQ	TAOP	Tue, Sep 27, 2011	12.72	13.80	12.72	13.08
274	NASDAQ	TAOP	Mon, Sep 26, 2011	13.44	13.56	12.36	12.60
273	NASDAQ	TAOP	Fri, Sep 23, 2011	13.32	14.28	12.72	13.32
272	NASDAQ	TAOP	Thu, Sep 22, 2011	14.04	14.64	13.44	13.92
271	NASDAQ	TAOP	Wed, Sep 21, 2011	14.04	14.52	13.92	14.16
270	NASDAQ	TAOP	Tue, Sep 20, 2011	14.52	14.64	13.92	14.04
269	NASDAQ	TAOP	Mon, Sep 19, 2011	15.00	15.00	14.52	14.64
268	NASDAQ	TAOP	Fri, Sep 16, 2011	14.64	15.72	14.64	15.24
267	NASDAQ	TAOP	Thu, Sep 15, 2011	14.40	15.24	14.16	14.64
266	NASDAQ	TAOP	Wed, Sep 14, 2011	14.16	14.40	13.80	14.40
265	NASDAQ	TAOP	Tue, Sep 13, 2011	13.92	14.76	13.92	14.40
264	NASDAQ	TAOP	Mon, Sep 12, 2011	14.16	15.36	13.44	14.04
263	NASDAQ	TAOP	Fri, Sep 9, 2011	14.40	14.75	13.92	14.16
262	NASDAQ	TAOP	Thu, Sep 8, 2011	15.00	15.24	14.64	14.76
261	NASDAQ	TAOP	Wed, Sep 7, 2011	15.48	15.48	14.64	15.36
260	NASDAQ	TAOP	Tue, Sep 6, 2011	15.00	15.00	13.80	14.40
259	NASDAQ	TAOP	Fri, Sep 2, 2011	15.00	15.24	14.52	15.12
258	NASDAQ	TAOP	Thu, Sep 1, 2011	15.60	15.84	15.12	15.24
257	NASDAQ	TAOP	Wed, Aug 31, 2011	16.68	16.68	15.96	16.08
256	NASDAQ	TAOP	Tue, Aug 30, 2011	17.04	17.04	16.20	16.80
255	NASDAQ	TAOP	Mon, Aug 29, 2011	17.28	17.28	16.68	17.28
254	NASDAQ	TAOP	Fri, Aug 26, 2011	16.92	17.76	16.68	17.16
253	NASDAQ	TAOP	Thu, Aug 25, 2011	16.92	17.28	16.80	16.80
252	NASDAQ	TAOP	Wed, Aug 24, 2011	17.52	18.12	16.80	17.28
251	NASDAQ	TAOP	Tue, Aug 23, 2011	18.48	18.84	16.92	17.52
250	NASDAQ	TAOP	Mon, Aug 22, 2011	19.56	20.33	18.31	18.36
249	NASDAQ	TAOP	Fri, Aug 19, 2011	17.40	19.92	17.40	18.96
248	NASDAQ	TAOP	Thu, Aug 18, 2011	18.12	18.60	17.28	17.76
247	NASDAQ	TAOP	Wed, Aug 17, 2011	18.60	19.20	18.12	18.72
246	NASDAQ	TAOP	Tue, Aug 16, 2011	17.40	19.55	17.40	17.52
245	NASDAQ	TAOP	Mon, Aug 15, 2011	14.88	18.60	14.76	17.40
244	NASDAQ	TAOP	Fri, Aug 12, 2011	15.48	15.48	14.52	14.64
243	NASDAQ	TAOP	Thu, Aug 11, 2011	16.44	16.68	15.24	15.60
242	NASDAQ	TAOP	Wed, Aug 10, 2011	19.20	19.20	16.20	17.04
241	NASDAQ	TAOP	Tue, Aug 9, 2011	21.24	22.56	21.12	22.20
240	NASDAQ	TAOP	Mon, Aug 8, 2011	23.28	23.28	21.12	21.72
239	NASDAQ	TAOP	Fri, Aug 5, 2011	22.92	25.56	22.20	24.00
238	NASDAQ	TAOP	Thu, Aug 4, 2011	25.44	25.55	22.44	22.56
237	NASDAQ	TAOP	Wed, Aug 3, 2011	24.96	25.68	24.72	25.44
236	NASDAQ	TAOP	Tue, Aug 2, 2011	25.32	25.68	24.96	24.96
235	NASDAQ	TAOP	Mon, Aug 1, 2011	25.92	26.16	24.96	25.20
234	NASDAQ	TAOP	Fri, Jul 29, 2011	26.04	26.64	24.96	25.44
233	NASDAQ	TAOP	Thu, Jul 28, 2011	24.96	26.64	24.96	26.40
232	NASDAQ	TAOP	Wed, Jul 27, 2011	27.12	27.12	24.96	25.08
231	NASDAQ	TAOP	Tue, Jul 26, 2011	27.36	27.72	26.52	26.88
230	NASDAQ	TAOP	Mon, Jul 25, 2011	27.72	27.84	26.28	27.36
229	NASDAQ	TAOP	Fri, Jul 22, 2011	28.08	28.56	27.60	27.72
228	NASDAQ	TAOP	Thu, Jul 21, 2011	28.44	28.56	27.60	28.32
227	NASDAQ	TAOP	Wed, Jul 20, 2011	28.08	28.44	27.60	28.44
226	NASDAQ	TAOP	Tue, Jul 19, 2011	27.36	28.56	27.12	27.96
225	NASDAQ	TAOP	Mon, Jul 18, 2011	28.68	28.68	26.76	27.48
224	NASDAQ	TAOP	Fri, Jul 15, 2011	28.08	28.68	26.04	28.44
223	NASDAQ	TAOP	Thu, Jul 14, 2011	29.76	29.76	27.24	27.60
222	NASDAQ	TAOP	Wed, Jul 13, 2011	29.88	30.60	28.91	29.16
221	NASDAQ	TAOP	Tue, Jul 12, 2011	28.68	30.00	28.56	29.52
220	NASDAQ	TAOP	Mon, Jul 11, 2011	31.44	31.44	28.80	29.40
219	NASDAQ	TAOP	Fri, Jul 8, 2011	33.60	34.20	29.40	31.44
218	NASDAQ	TAOP	Thu, Jul 7, 2011	32.76	33.84	32.04	33.84
217	NASDAQ	TAOP	Wed, Jul 6, 2011	28.56	32.64	28.44	32.04
216	NASDAQ	TAOP	Tue, Jul 5, 2011	25.44	29.18	25.32	28.56
215	NASDAQ	TAOP	Fri, Jul 1, 2011	25.44	25.80	24.72	25.56
214	NASDAQ	TAOP	Thu, Jun 30, 2011	23.88	25.68	23.88	24.96
213	NASDAQ	TAOP	Wed, Jun 29, 2011	24.00	24.24	23.28	24.12
212	NASDAQ	TAOP	Tue, Jun 28, 2011	23.04	24.60	22.81	24.00
211	NASDAQ	TAOP	Mon, Jun 27, 2011	22.80	23.04	22.68	22.80
210	NASDAQ	TAOP	Fri, Jun 24, 2011	23.16	23.52	22.80	22.92
209	NASDAQ	TAOP	Thu, Jun 23, 2011	23.40	23.64	23.04	23.28
208	NASDAQ	TAOP	Wed, Jun 22, 2011	23.28	23.88	23.28	23.40
207	NASDAQ	TAOP	Tue, Jun 21, 2011	23.04	23.88	22.92	23.28
206	NASDAQ	TAOP	Mon, Jun 20, 2011	23.16	24.00	22.80	22.92
205	NASDAQ	TAOP	Fri, Jun 17, 2011	24.36	24.48	22.80	22.92
204	NASDAQ	TAOP	Thu, Jun 16, 2011	23.28	25.20	22.56	24.36
203	NASDAQ	TAOP	Wed, Jun 15, 2011	23.40	23.76	22.92	23.40
202	NASDAQ	TAOP	Tue, Jun 14, 2011	22.32	24.00	22.32	23.40
201	NASDAQ	TAOP	Mon, Jun 13, 2011	23.16	23.52	22.32	22.44
200	NASDAQ	TAOP	Fri, Jun 10, 2011	22.68	23.64	22.20	23.04
199	NASDAQ	TAOP	Thu, Jun 9, 2011	23.16	23.64	20.40	22.80
198	NASDAQ	TAOP	Wed, Jun 8, 2011	17.28	24.00	17.28	23.04
197	NASDAQ	TAOP	Tue, Jun 7, 2011	19.20	19.20	16.80	17.28
196	NASDAQ	TAOP	Mon, Jun 6, 2011	22.44	22.53	17.76	19.20
195	NASDAQ	TAOP	Fri, Jun 3, 2011	22.08	23.04	21.60	22.56
194	NASDAQ	TAOP	Thu, Jun 2, 2011	24.12	24.12	21.84	22.20
193	NASDAQ	TAOP	Wed, Jun 1, 2011	24.60	24.60	23.40	23.64
192	NASDAQ	TAOP	Tue, May 31, 2011	25.08	25.08	23.04	23.16
191	NASDAQ	TAOP	Fri, May 27, 2011	28.20	28.20	21.24	24.00
190	NASDAQ	TAOP	Thu, May 26, 2011	30.12	31.32	30.12	30.60
189	NASDAQ	TAOP	Wed, May 25, 2011	30.36	31.92	30.00	30.00
188	NASDAQ	TAOP	Tue, May 24, 2011	30.96	31.80	30.00	30.60
187	NASDAQ	TAOP	Mon, May 23, 2011	31.32	31.92	30.48	30.96
186	NASDAQ	TAOP	Fri, May 20, 2011	32.88	32.88	31.44	31.44
185	NASDAQ	TAOP	Thu, May 19, 2011	32.52	33.00	31.56	32.76
184	NASDAQ	TAOP	Wed, May 18, 2011	33.00	33.12	32.52	32.64
183	NASDAQ	TAOP	Tue, May 17, 2011	32.16	33.06	31.44	33.00
182	NASDAQ	TAOP	Mon, May 16, 2011	31.32	32.40	31.08	32.40
181	NASDAQ	TAOP	Fri, May 13, 2011	31.56	32.40	31.08	31.32
180	NASDAQ	TAOP	Thu, May 12, 2011	31.20	32.16	31.08	31.56
179	NASDAQ	TAOP	Wed, May 11, 2011	33.84	33.96	31.08	32.16
178	NASDAQ	TAOP	Tue, May 10, 2011	36.00	36.12	32.40	33.24
177	NASDAQ	TAOP	Mon, May 9, 2011	31.44	32.64	30.96	32.40
176	NASDAQ	TAOP	Fri, May 6, 2011	30.84	31.20	30.48	31.20
175	NASDAQ	TAOP	Thu, May 5, 2011	32.40	32.52	30.48	30.48
174	NASDAQ	TAOP	Wed, May 4, 2011	31.56	31.68	30.48	31.20
173	NASDAQ	TAOP	Tue, May 3, 2011	31.32	31.92	30.84	31.20
172	NASDAQ	TAOP	Mon, May 2, 2011	31.44	31.98	31.20	31.56
171	NASDAQ	TAOP	Fri, Apr 29, 2011	31.20	31.68	30.48	31.44
170	NASDAQ	TAOP	Thu, Apr 28, 2011	32.40	32.64	31.20	31.32
169	NASDAQ	TAOP	Wed, Apr 27, 2011	33.60	33.60	32.16	32.28
168	NASDAQ	TAOP	Tue, Apr 26, 2011	33.60	33.72	32.64	33.36
167	NASDAQ	TAOP	Mon, Apr 25, 2011	33.24	33.96	32.64	33.48
166	NASDAQ	TAOP	Thu, Apr 21, 2011	31.20	33.36	31.20	32.64
165	NASDAQ	TAOP	Wed, Apr 20, 2011	32.16	32.40	30.72	31.08
164	NASDAQ	TAOP	Tue, Apr 19, 2011	31.20	32.16	30.72	31.68
163	NASDAQ	TAOP	Mon, Apr 18, 2011	28.80	31.08	27.96	30.72
162	NASDAQ	TAOP	Fri, Apr 15, 2011	28.68	30.00	28.20	29.28
161	NASDAQ	TAOP	Thu, Apr 14, 2011	31.08	31.80	27.84	28.08
160	NASDAQ	TAOP	Wed, Apr 13, 2011	30.84	31.08	28.20	28.68
159	NASDAQ	TAOP	Tue, Apr 12, 2011	32.16	32.16	30.00	30.84
158	NASDAQ	TAOP	Mon, Apr 11, 2011	31.20	32.28	30.84	32.04
157	NASDAQ	TAOP	Fri, Apr 8, 2011	32.52	33.00	31.56	31.68
156	NASDAQ	TAOP	Thu, Apr 7, 2011	31.44	33.96	31.44	32.28
155	NASDAQ	TAOP	Wed, Apr 6, 2011	30.60	32.40	30.00	31.56
154	NASDAQ	TAOP	Tue, Apr 5, 2011	31.92	31.92	29.40	30.12
153	NASDAQ	TAOP	Mon, Apr 4, 2011	30.60	33.00	30.12	30.60
152	NASDAQ	TAOP	Fri, Apr 1, 2011	32.40	33.36	30.36	30.48
151	NASDAQ	TAOP	Thu, Mar 31, 2011	33.24	33.60	31.80	32.40
150	NASDAQ	TAOP	Wed, Mar 30, 2011	34.68	34.68	33.12	33.12
149	NASDAQ	TAOP	Tue, Mar 29, 2011	36.48	36.48	34.20	34.80
148	NASDAQ	TAOP	Mon, Mar 28, 2011	36.00	37.08	35.40	35.76
147	NASDAQ	TAOP	Fri, Mar 25, 2011	33.60	36.12	32.64	34.56
146	NASDAQ	TAOP	Thu, Mar 24, 2011	34.20	36.00	30.36	31.32
145	NASDAQ	TAOP	Wed, Mar 23, 2011	37.44	38.28	37.32	37.44
144	NASDAQ	TAOP	Tue, Mar 22, 2011	38.52	38.52	34.92	37.68
143	NASDAQ	TAOP	Mon, Mar 21, 2011	41.16	41.40	37.20	37.80
142	NASDAQ	TAOP	Fri, Mar 18, 2011	42.12	42.36	40.80	40.80
141	NASDAQ	TAOP	Thu, Mar 17, 2011	43.20	43.20	41.28	41.52
140	NASDAQ	TAOP	Wed, Mar 16, 2011	44.16	44.40	41.16	41.88
139	NASDAQ	TAOP	Tue, Mar 15, 2011	42.96	44.40	40.26	44.04
138	NASDAQ	TAOP	Mon, Mar 14, 2011	45.60	46.20	43.68	44.40
137	NASDAQ	TAOP	Fri, Mar 11, 2011	43.68	46.44	43.32	45.96
136	NASDAQ	TAOP	Thu, Mar 10, 2011	48.00	48.05	43.80	44.28
135	NASDAQ	TAOP	Wed, Mar 9, 2011	51.00	51.96	47.64	48.60
134	NASDAQ	TAOP	Tue, Mar 8, 2011	58.44	58.44	50.40	50.88
133	NASDAQ	TAOP	Mon, Mar 7, 2011	61.20	61.20	57.36	59.64
132	NASDAQ	TAOP	Fri, Mar 4, 2011	60.00	60.72	59.40	60.60
131	NASDAQ	TAOP	Thu, Mar 3, 2011	58.32	59.88	58.20	59.64
130	NASDAQ	TAOP	Wed, Mar 2, 2011	58.56	59.04	57.60	57.96
129	NASDAQ	TAOP	Tue, Mar 1, 2011	58.44	59.88	57.96	58.20
128	NASDAQ	TAOP	Mon, Feb 28, 2011	58.68	61.08	57.00	58.44
127	NASDAQ	TAOP	Fri, Feb 25, 2011	54.48	58.80	54.24	58.56
126	NASDAQ	TAOP	Thu, Feb 24, 2011	55.20	55.80	54.36	54.60
125	NASDAQ	TAOP	Wed, Feb 23, 2011	55.20	55.80	54.60	55.08
124	NASDAQ	TAOP	Tue, Feb 22, 2011	55.56	56.16	54.72	55.44
123	NASDAQ	TAOP	Fri, Feb 18, 2011	55.20	57.36	55.20	56.28
122	NASDAQ	TAOP	Thu, Feb 17, 2011	54.96	55.20	54.72	54.96
121	NASDAQ	TAOP	Wed, Feb 16, 2011	55.20	55.20	54.96	54.96
120	NASDAQ	TAOP	Tue, Feb 15, 2011	55.92	56.16	54.84	54.84
119	NASDAQ	TAOP	Mon, Feb 14, 2011	55.68	56.40	54.60	56.16
118	NASDAQ	TAOP	Fri, Feb 11, 2011	55.08	55.20	54.60	54.96
117	NASDAQ	TAOP	Thu, Feb 10, 2011	54.84	55.20	54.84	55.08
116	NASDAQ	TAOP	Wed, Feb 9, 2011	54.24	55.44	54.00	54.84
115	NASDAQ	TAOP	Tue, Feb 8, 2011	55.08	55.20	54.60	54.96
114	NASDAQ	TAOP	Mon, Feb 7, 2011	54.60	55.20	54.00	54.96
113	NASDAQ	TAOP	Fri, Feb 4, 2011	55.20	55.20	53.52	54.36
112	NASDAQ	TAOP	Thu, Feb 3, 2011	54.36	55.08	53.76	54.96
111	NASDAQ	TAOP	Wed, Feb 2, 2011	54.36	55.44	54.24	54.24
110	NASDAQ	TAOP	Tue, Feb 1, 2011	54.00	55.92	53.88	54.36
109	NASDAQ	TAOP	Mon, Jan 31, 2011	54.60	54.60	54.00	54.00
108	NASDAQ	TAOP	Fri, Jan 28, 2011	55.32	55.68	54.12	54.60
107	NASDAQ	TAOP	Thu, Jan 27, 2011	56.52	57.00	55.20	55.20
106	NASDAQ	TAOP	Wed, Jan 26, 2011	57.36	58.68	56.40	56.52
105	NASDAQ	TAOP	Tue, Jan 25, 2011	57.24	57.60	56.16	57.36
104	NASDAQ	TAOP	Mon, Jan 24, 2011	57.84	57.84	56.88	57.24
103	NASDAQ	TAOP	Fri, Jan 21, 2011	59.04	59.04	57.48	57.48
102	NASDAQ	TAOP	Thu, Jan 20, 2011	59.76	60.00	58.44	58.80
101	NASDAQ	TAOP	Wed, Jan 19, 2011	60.36	60.72	59.52	60.24
100	NASDAQ	TAOP	Tue, Jan 18, 2011	61.08	61.58	59.76	60.36
99	NASDAQ	TAOP	Fri, Jan 14, 2011	60.72	62.16	60.00	60.96
98	NASDAQ	TAOP	Thu, Jan 13, 2011	59.52	59.76	58.80	59.04
97	NASDAQ	TAOP	Wed, Jan 12, 2011	59.16	59.88	58.92	59.76
96	NASDAQ	TAOP	Tue, Jan 11, 2011	59.76	60.36	57.84	58.68
95	NASDAQ	TAOP	Mon, Jan 10, 2011	60.12	60.24	58.68	59.28
94	NASDAQ	TAOP	Fri, Jan 7, 2011	61.92	62.03	60.00	60.12
93	NASDAQ	TAOP	Thu, Jan 6, 2011	62.64	63.00	61.44	62.04
92	NASDAQ	TAOP	Wed, Jan 5, 2011	61.32	63.00	61.32	62.64
91	NASDAQ	TAOP	Tue, Jan 4, 2011	62.52	63.75	61.56	61.56
90	NASDAQ	TAOP	Mon, Jan 3, 2011	63.36	63.48	61.92	61.92
89	NASDAQ	TAOP	Fri, Dec 31, 2010	63.84	64.08	62.04	62.52
88	NASDAQ	TAOP	Thu, Dec 30, 2010	61.68	64.20	61.56	63.84
87	NASDAQ	TAOP	Wed, Dec 29, 2010	62.52	62.82	61.32	62.16
86	NASDAQ	TAOP	Tue, Dec 28, 2010	62.88	63.47	61.44	62.64
85	NASDAQ	TAOP	Mon, Dec 27, 2010	62.04	63.12	61.92	62.52
84	NASDAQ	TAOP	Thu, Dec 23, 2010	63.12	63.36	61.80	62.40
83	NASDAQ	TAOP	Wed, Dec 22, 2010	64.20	64.20	61.68	62.88
82	NASDAQ	TAOP	Tue, Dec 21, 2010	62.16	63.96	62.16	63.84
81	NASDAQ	TAOP	Mon, Dec 20, 2010	60.84	63.48	60.84	61.80
80	NASDAQ	TAOP	Fri, Dec 17, 2010	61.20	61.68	60.72	61.20
79	NASDAQ	TAOP	Thu, Dec 16, 2010	60.00	63.00	60.00	61.20
78	NASDAQ	TAOP	Wed, Dec 15, 2010	62.64	63.60	60.00	60.00
77	NASDAQ	TAOP	Tue, Dec 14, 2010	64.80	64.80	62.64	62.88
76	NASDAQ	TAOP	Mon, Dec 13, 2010	65.88	66.00	64.44	64.80
75	NASDAQ	TAOP	Fri, Dec 10, 2010	63.84	65.16	63.00	65.16
74	NASDAQ	TAOP	Thu, Dec 9, 2010	63.60	63.96	63.00	63.48
73	NASDAQ	TAOP	Wed, Dec 8, 2010	62.88	63.00	61.44	63.00
72	NASDAQ	TAOP	Tue, Dec 7, 2010	66.24	67.44	62.13	62.76
71	NASDAQ	TAOP	Mon, Dec 6, 2010	66.84	66.96	65.54	65.76
70	NASDAQ	TAOP	Fri, Dec 3, 2010	65.76	66.00	65.04	66.00
69	NASDAQ	TAOP	Thu, Dec 2, 2010	64.20	65.76	64.20	65.28
68	NASDAQ	TAOP	Wed, Dec 1, 2010	64.08	64.78	62.88	63.48
67	NASDAQ	TAOP	Tue, Nov 30, 2010	61.80	63.36	61.32	63.36
66	NASDAQ	TAOP	Mon, Nov 29, 2010	62.52	63.84	61.80	62.04
65	NASDAQ	TAOP	Fri, Nov 26, 2010	63.24	63.84	62.64	62.64
64	NASDAQ	TAOP	Wed, Nov 24, 2010	64.32	65.40	62.52	63.48
63	NASDAQ	TAOP	Tue, Nov 23, 2010	66.00	66.12	62.40	63.48
62	NASDAQ	TAOP	Mon, Nov 22, 2010	67.92	68.64	66.24	66.36
61	NASDAQ	TAOP	Fri, Nov 19, 2010	70.68	70.68	67.44	68.52
60	NASDAQ	TAOP	Thu, Nov 18, 2010	67.44	71.76	67.44	70.92
59	NASDAQ	TAOP	Wed, Nov 17, 2010	67.92	68.88	67.08	67.20
58	NASDAQ	TAOP	Tue, Nov 16, 2010	68.88	69.34	66.24	68.16
57	NASDAQ	TAOP	Mon, Nov 15, 2010	70.92	71.64	69.00	69.12
56	NASDAQ	TAOP	Fri, Nov 12, 2010	68.40	71.16	68.40	70.80
55	NASDAQ	TAOP	Thu, Nov 11, 2010	71.04	71.40	69.24	69.36
54	NASDAQ	TAOP	Wed, Nov 10, 2010	73.20	74.28	69.72	73.44
53	NASDAQ	TAOP	Tue, Nov 9, 2010	77.40	77.40	72.48	74.16
52	NASDAQ	TAOP	Mon, Nov 8, 2010	77.40	78.60	75.60	77.64
51	NASDAQ	TAOP	Fri, Nov 5, 2010	76.08	76.08	75.60	75.72
50	NASDAQ	TAOP	Thu, Nov 4, 2010	76.80	77.28	75.48	75.72
49	NASDAQ	TAOP	Wed, Nov 3, 2010	76.80	76.80	75.24	75.72
48	NASDAQ	TAOP	Tue, Nov 2, 2010	78.00	78.00	75.48	76.80
47	NASDAQ	TAOP	Mon, Nov 1, 2010	78.00	78.84	75.24	75.48
46	NASDAQ	TAOP	Fri, Oct 29, 2010	76.92	76.92	75.72	76.44
45	NASDAQ	TAOP	Thu, Oct 28, 2010	75.00	77.76	75.00	76.08
44	NASDAQ	TAOP	Wed, Oct 27, 2010	73.80	74.76	72.96	74.40
43	NASDAQ	TAOP	Tue, Oct 26, 2010	74.04	75.24	73.80	74.28
42	NASDAQ	TAOP	Mon, Oct 25, 2010	75.00	75.36	73.32	74.64
41	NASDAQ	TAOP	Fri, Oct 22, 2010	73.92	74.40	72.60	73.20
40	NASDAQ	TAOP	Thu, Oct 21, 2010	76.80	76.80	73.92	74.28
39	NASDAQ	TAOP	Wed, Oct 20, 2010	74.28	75.72	71.40	75.72
38	NASDAQ	TAOP	Tue, Oct 19, 2010	76.68	77.52	73.20	73.80
37	NASDAQ	TAOP	Mon, Oct 18, 2010	80.88	80.88	76.80	77.52
36	NASDAQ	TAOP	Fri, Oct 15, 2010	79.56	81.36	77.52	81.00
35	NASDAQ	TAOP	Thu, Oct 14, 2010	74.40	80.52	74.16	79.86
34	NASDAQ	TAOP	Wed, Oct 13, 2010	70.08	74.04	70.08	74.04
33	NASDAQ	TAOP	Tue, Oct 12, 2010	66.00	70.20	65.28	70.17
32	NASDAQ	TAOP	Mon, Oct 11, 2010	63.24	66.60	63.24	65.64
31	NASDAQ	TAOP	Fri, Oct 8, 2010	61.44	62.88	61.44	62.88
30	NASDAQ	TAOP	Thu, Oct 7, 2010	61.68	62.40	61.20	61.68
29	NASDAQ	TAOP	Wed, Oct 6, 2010	60.60	61.68	60.48	61.44
28	NASDAQ	TAOP	Tue, Oct 5, 2010	58.68	60.60	58.44	60.36
27	NASDAQ	TAOP	Mon, Oct 4, 2010	58.44	58.68	57.72	58.20
26	NASDAQ	TAOP	Fri, Oct 1, 2010	58.68	59.28	58.08	58.68
25	NASDAQ	TAOP	Thu, Sep 30, 2010	58.32	59.40	57.60	58.44
24	NASDAQ	TAOP	Wed, Sep 29, 2010	57.36	59.40	57.36	58.20
23	NASDAQ	TAOP	Tue, Sep 28, 2010	57.48	58.08	55.20	56.64
22	NASDAQ	TAOP	Mon, Sep 27, 2010	55.32	58.44	54.00	56.40
21	NASDAQ	TAOP	Fri, Sep 24, 2010	55.80	56.76	54.12	54.24
20	NASDAQ	TAOP	Thu, Sep 23, 2010	55.20	55.56	53.52	55.32
19	NASDAQ	TAOP	Wed, Sep 22, 2010	59.04	59.04	54.48	55.44
18	NASDAQ	TAOP	Tue, Sep 21, 2010	58.56	59.76	57.60	57.96
17	NASDAQ	TAOP	Mon, Sep 20, 2010	59.40	59.88	58.80	58.80
16	NASDAQ	TAOP	Fri, Sep 17, 2010	60.48	60.48	59.28	59.64
15	NASDAQ	TAOP	Thu, Sep 16, 2010	60.00	60.84	58.80	60.48
14	NASDAQ	TAOP	Wed, Sep 15, 2010	60.00	60.72	59.76	60.36
13	NASDAQ	TAOP	Tue, Sep 14, 2010	59.28	60.00	58.92	60.00
12	NASDAQ	TAOP	Mon, Sep 13, 2010	60.12	60.24	59.28	59.64
11	NASDAQ	TAOP	Fri, Sep 10, 2010	59.88	60.72	59.28	59.76
10	NASDAQ	TAOP	Thu, Sep 9, 2010	61.20	61.20	59.04	59.64
9	NASDAQ	TAOP	Wed, Sep 8, 2010	60.00	60.84	59.16	60.00
8	NASDAQ	TAOP	Tue, Sep 7, 2010	62.40	62.40	59.04	59.76
7	NASDAQ	TAOP	Fri, Sep 3, 2010	61.92	62.16	61.08	62.04
6	NASDAQ	TAOP	Thu, Sep 2, 2010	61.32	61.92	60.84	61.56
5	NASDAQ	TAOP	Wed, Sep 1, 2010	61.20	61.20	60.00	61.08
4	NASDAQ	TAOP	Tue, Aug 31, 2010	61.20	61.44	59.88	60.72
3	NASDAQ	TAOP	Mon, Aug 30, 2010	55.44	61.56	55.44	60.72
2	NASDAQ	TAOP	Fri, Aug 27, 2010	60.00	61.68	59.04	59.40
1	NASDAQ	TAOP	Thu, Aug 26, 2010	59.52	63.60	59.52	60.24
#	Exchange	Symbol	Date	Open	High	Low	Close

Taoping Inc NASDAQ:TAOP 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