Tekla Healthcare Opportunities Fund NYSE:THQ Historical Prices

Below are the 2419 trading days of historical prices for THQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2419	NYSE	THQ	Thu, Mar 7, 2024	20.27	20.38	19.89	20.16
2418	NYSE	THQ	Wed, Mar 6, 2024	19.86	20.24	19.80	20.21
2417	NYSE	THQ	Tue, Mar 5, 2024	19.90	20.00	19.71	19.79
2416	NYSE	THQ	Mon, Mar 4, 2024	20.02	20.04	19.76	19.95
2415	NYSE	THQ	Fri, Mar 1, 2024	19.76	20.07	19.76	20.04
2414	NYSE	THQ	Thu, Feb 29, 2024	19.89	19.92	19.68	19.69
2413	NYSE	THQ	Wed, Feb 28, 2024	19.85	19.85	19.69	19.70
2412	NYSE	THQ	Tue, Feb 27, 2024	19.94	19.94	19.76	19.82
2411	NYSE	THQ	Mon, Feb 26, 2024	19.98	19.98	19.82	19.84
2410	NYSE	THQ	Fri, Feb 23, 2024	20.00	20.00	19.86	19.92
2409	NYSE	THQ	Thu, Feb 22, 2024	19.80	19.93	19.68	19.93
2408	NYSE	THQ	Wed, Feb 21, 2024	19.77	19.81	19.61	19.73
2407	NYSE	THQ	Tue, Feb 20, 2024	19.58	19.95	19.48	19.65
2406	NYSE	THQ	Fri, Feb 16, 2024	19.37	19.53	19.25	19.44
2405	NYSE	THQ	Thu, Feb 15, 2024	19.43	19.52	19.36	19.47
2404	NYSE	THQ	Wed, Feb 14, 2024	19.32	19.43	19.31	19.38
2403	NYSE	THQ	Tue, Feb 13, 2024	19.49	19.49	19.21	19.34
2402	NYSE	THQ	Mon, Feb 12, 2024	20.01	20.19	19.21	19.56
2401	NYSE	THQ	Fri, Feb 9, 2024	18.79	18.88	18.78	18.83
2400	NYSE	THQ	Thu, Feb 8, 2024	18.83	18.85	18.77	18.84
2399	NYSE	THQ	Wed, Feb 7, 2024	18.73	18.95	18.73	18.83
2398	NYSE	THQ	Tue, Feb 6, 2024	18.60	18.79	18.57	18.73
2397	NYSE	THQ	Mon, Feb 5, 2024	18.45	18.63	18.44	18.57
2396	NYSE	THQ	Fri, Feb 2, 2024	18.44	18.50	18.39	18.48
2395	NYSE	THQ	Thu, Feb 1, 2024	18.27	18.46	18.19	18.44
2394	NYSE	THQ	Wed, Jan 31, 2024	18.25	18.36	18.16	18.16
2393	NYSE	THQ	Tue, Jan 30, 2024	18.18	18.19	18.07	18.16
2392	NYSE	THQ	Mon, Jan 29, 2024	18.01	18.22	17.94	18.18
2391	NYSE	THQ	Fri, Jan 26, 2024	18.16	18.22	17.92	18.10
2390	NYSE	THQ	Thu, Jan 25, 2024	18.32	18.39	18.25	18.31
2389	NYSE	THQ	Wed, Jan 24, 2024	18.55	18.66	18.29	18.29
2388	NYSE	THQ	Tue, Jan 23, 2024	18.66	18.66	18.50	18.57
2387	NYSE	THQ	Mon, Jan 22, 2024	18.57	18.80	18.57	18.58
2386	NYSE	THQ	Fri, Jan 19, 2024	18.62	18.62	18.48	18.57
2385	NYSE	THQ	Thu, Jan 18, 2024	18.50	18.62	18.39	18.58
2384	NYSE	THQ	Wed, Jan 17, 2024	18.71	18.75	18.48	18.53
2383	NYSE	THQ	Tue, Jan 16, 2024	18.85	18.92	18.69	18.70
2382	NYSE	THQ	Fri, Jan 12, 2024	18.93	19.03	18.83	18.85
2381	NYSE	THQ	Thu, Jan 11, 2024	18.73	18.99	18.73	18.95
2380	NYSE	THQ	Wed, Jan 10, 2024	18.74	18.91	18.68	18.84
2379	NYSE	THQ	Tue, Jan 9, 2024	18.57	18.77	18.57	18.68
2378	NYSE	THQ	Mon, Jan 8, 2024	18.44	18.70	18.44	18.69
2377	NYSE	THQ	Fri, Jan 5, 2024	18.44	18.54	18.40	18.46
2376	NYSE	THQ	Thu, Jan 4, 2024	18.31	18.55	18.31	18.49
2375	NYSE	THQ	Wed, Jan 3, 2024	18.49	18.49	18.31	18.33
2374	NYSE	THQ	Tue, Jan 2, 2024	18.11	18.45	18.11	18.39
2373	NYSE	THQ	Fri, Dec 29, 2023	18.21	18.24	18.06	18.11
2372	NYSE	THQ	Thu, Dec 28, 2023	18.19	18.34	18.19	18.28
2371	NYSE	THQ	Wed, Dec 27, 2023	18.28	18.32	18.19	18.15
2370	NYSE	THQ	Tue, Dec 26, 2023	18.08	18.36	18.08	18.21
2369	NYSE	THQ	Fri, Dec 22, 2023	17.92	18.19	17.92	18.12
2368	NYSE	THQ	Thu, Dec 21, 2023	18.00	18.08	17.86	17.95
2367	NYSE	THQ	Wed, Dec 20, 2023	18.12	18.13	17.87	17.87
2366	NYSE	THQ	Tue, Dec 19, 2023	18.12	18.12	18.00	18.11
2365	NYSE	THQ	Mon, Dec 18, 2023	17.98	18.03	17.84	17.98
2364	NYSE	THQ	Fri, Dec 15, 2023	18.04	18.04	17.90	17.97
2363	NYSE	THQ	Thu, Dec 14, 2023	18.16	18.20	18.01	18.08
2362	NYSE	THQ	Wed, Dec 13, 2023	17.62	18.02	17.62	18.00
2361	NYSE	THQ	Tue, Dec 12, 2023	17.70	17.79	17.64	17.71
2360	NYSE	THQ	Mon, Dec 11, 2023	17.67	17.70	17.63	17.69
2359	NYSE	THQ	Fri, Dec 8, 2023	17.40	17.72	17.40	17.68
2358	NYSE	THQ	Thu, Dec 7, 2023	17.48	17.57	17.45	17.49
2357	NYSE	THQ	Wed, Dec 6, 2023	17.48	17.62	17.48	17.54
2356	NYSE	THQ	Tue, Dec 5, 2023	17.55	17.55	17.40	17.48
2355	NYSE	THQ	Mon, Dec 4, 2023	17.31	17.57	17.31	17.49
2354	NYSE	THQ	Fri, Dec 1, 2023	17.19	17.50	17.10	17.42
2353	NYSE	THQ	Thu, Nov 30, 2023	17.04	17.22	16.95	17.17
2352	NYSE	THQ	Wed, Nov 29, 2023	16.90	17.05	16.87	16.95
2351	NYSE	THQ	Tue, Nov 28, 2023	17.06	17.06	16.88	16.94
2350	NYSE	THQ	Mon, Nov 27, 2023	17.18	17.18	16.91	16.95
2349	NYSE	THQ	Fri, Nov 24, 2023	16.88	17.15	16.88	17.10
2348	NYSE	THQ	Wed, Nov 22, 2023	16.90	17.07	16.85	16.94
2347	NYSE	THQ	Tue, Nov 21, 2023	16.69	16.90	16.69	16.79
2346	NYSE	THQ	Mon, Nov 20, 2023	16.74	16.92	16.66	16.74
2345	NYSE	THQ	Fri, Nov 17, 2023	16.68	16.77	16.57	16.73
2344	NYSE	THQ	Thu, Nov 16, 2023	16.53	16.60	16.45	16.56
2343	NYSE	THQ	Wed, Nov 15, 2023	16.49	16.64	16.43	16.56
2342	NYSE	THQ	Tue, Nov 14, 2023	16.28	16.53	16.28	16.42
2341	NYSE	THQ	Mon, Nov 13, 2023	15.96	16.21	15.96	16.16
2340	NYSE	THQ	Fri, Nov 10, 2023	15.91	16.02	15.81	16.00
2339	NYSE	THQ	Thu, Nov 9, 2023	16.32	16.38	15.86	15.91
2338	NYSE	THQ	Wed, Nov 8, 2023	16.60	16.60	16.32	16.32
2337	NYSE	THQ	Tue, Nov 7, 2023	16.46	16.60	16.40	16.51
2336	NYSE	THQ	Mon, Nov 6, 2023	16.49	16.58	16.49	16.53
2335	NYSE	THQ	Fri, Nov 3, 2023	16.38	16.64	16.38	16.44
2334	NYSE	THQ	Thu, Nov 2, 2023	15.95	16.35	15.95	16.33
2333	NYSE	THQ	Wed, Nov 1, 2023	15.66	15.96	15.66	15.90
2332	NYSE	THQ	Tue, Oct 31, 2023	15.55	15.67	15.51	15.66
2331	NYSE	THQ	Mon, Oct 30, 2023	15.43	15.54	15.36	15.47
2330	NYSE	THQ	Fri, Oct 27, 2023	15.60	15.61	15.29	15.33
2329	NYSE	THQ	Thu, Oct 26, 2023	15.69	15.71	15.58	15.59
2328	NYSE	THQ	Wed, Oct 25, 2023	15.82	15.88	15.65	15.71
2327	NYSE	THQ	Tue, Oct 24, 2023	15.73	15.99	15.64	15.86
2326	NYSE	THQ	Mon, Oct 23, 2023	15.95	16.05	15.77	15.80
2325	NYSE	THQ	Fri, Oct 20, 2023	16.11	16.16	15.97	16.02
2324	NYSE	THQ	Thu, Oct 19, 2023	16.41	16.48	16.10	16.15
2323	NYSE	THQ	Wed, Oct 18, 2023	16.80	16.83	16.53	16.42
2322	NYSE	THQ	Tue, Oct 17, 2023	16.82	17.00	16.75	16.79
2321	NYSE	THQ	Mon, Oct 16, 2023	16.75	16.98	16.75	16.86
2320	NYSE	THQ	Fri, Oct 13, 2023	16.70	16.90	16.70	16.74
2319	NYSE	THQ	Thu, Oct 12, 2023	16.91	16.95	16.66	16.69
2318	NYSE	THQ	Wed, Oct 11, 2023	17.26	17.26	16.86	16.97
2317	NYSE	THQ	Tue, Oct 10, 2023	17.02	17.21	17.00	17.12
2316	NYSE	THQ	Mon, Oct 9, 2023	16.97	17.05	16.90	17.03
2315	NYSE	THQ	Fri, Oct 6, 2023	16.72	17.01	16.64	16.95
2314	NYSE	THQ	Thu, Oct 5, 2023	16.69	16.83	16.64	16.77
2313	NYSE	THQ	Wed, Oct 4, 2023	16.68	16.71	16.60	16.69
2312	NYSE	THQ	Tue, Oct 3, 2023	16.73	16.91	16.60	16.63
2311	NYSE	THQ	Mon, Oct 2, 2023	16.91	16.94	16.77	16.83
2310	NYSE	THQ	Fri, Sep 29, 2023	17.16	17.16	16.90	16.98
2309	NYSE	THQ	Thu, Sep 28, 2023	16.93	17.13	16.93	17.01
2308	NYSE	THQ	Wed, Sep 27, 2023	17.07	17.18	16.86	16.98
2307	NYSE	THQ	Tue, Sep 26, 2023	17.32	17.32	17.08	17.10
2306	NYSE	THQ	Mon, Sep 25, 2023	17.28	17.42	17.20	17.35
2305	NYSE	THQ	Fri, Sep 22, 2023	17.42	17.51	17.30	17.31
2304	NYSE	THQ	Thu, Sep 21, 2023	17.49	17.62	17.42	17.44
2303	NYSE	THQ	Wed, Sep 20, 2023	17.68	17.79	17.62	17.63
2302	NYSE	THQ	Tue, Sep 19, 2023	17.86	17.91	17.67	17.63
2301	NYSE	THQ	Mon, Sep 18, 2023	17.96	17.98	17.82	17.84
2300	NYSE	THQ	Fri, Sep 15, 2023	18.03	18.09	17.91	17.96
2299	NYSE	THQ	Thu, Sep 14, 2023	18.24	18.24	18.04	18.05
2298	NYSE	THQ	Wed, Sep 13, 2023	18.12	18.22	18.08	18.10
2297	NYSE	THQ	Tue, Sep 12, 2023	18.25	18.25	18.10	18.11
2296	NYSE	THQ	Mon, Sep 11, 2023	18.18	18.33	18.18	18.26
2295	NYSE	THQ	Fri, Sep 8, 2023	18.28	18.35	18.16	18.19
2294	NYSE	THQ	Thu, Sep 7, 2023	18.22	18.39	18.22	18.26
2293	NYSE	THQ	Wed, Sep 6, 2023	18.40	18.41	18.23	18.26
2292	NYSE	THQ	Tue, Sep 5, 2023	18.62	18.64	18.41	18.42
2291	NYSE	THQ	Fri, Sep 1, 2023	18.75	18.75	18.60	18.61
2290	NYSE	THQ	Thu, Aug 31, 2023	18.75	18.76	18.59	18.66
2289	NYSE	THQ	Wed, Aug 30, 2023	18.64	18.82	18.62	18.65
2288	NYSE	THQ	Tue, Aug 29, 2023	18.55	18.71	18.55	18.64
2287	NYSE	THQ	Mon, Aug 28, 2023	18.62	18.73	18.47	18.55
2286	NYSE	THQ	Fri, Aug 25, 2023	18.53	18.65	18.45	18.58
2285	NYSE	THQ	Thu, Aug 24, 2023	18.59	18.67	18.41	18.43
2284	NYSE	THQ	Wed, Aug 23, 2023	18.56	18.67	18.52	18.56
2283	NYSE	THQ	Tue, Aug 22, 2023	18.70	18.77	18.54	18.55
2282	NYSE	THQ	Mon, Aug 21, 2023	18.76	18.80	18.65	18.71
2281	NYSE	THQ	Fri, Aug 18, 2023	18.78	18.84	18.69	18.72
2280	NYSE	THQ	Thu, Aug 17, 2023	19.14	19.18	18.92	18.84
2279	NYSE	THQ	Wed, Aug 16, 2023	19.22	19.32	19.15	19.15
2278	NYSE	THQ	Tue, Aug 15, 2023	19.27	19.39	19.23	19.25
2277	NYSE	THQ	Mon, Aug 14, 2023	19.27	19.39	19.26	19.29
2276	NYSE	THQ	Fri, Aug 11, 2023	19.07	19.32	19.07	19.26
2275	NYSE	THQ	Thu, Aug 10, 2023	19.16	19.37	19.06	19.06
2274	NYSE	THQ	Wed, Aug 9, 2023	19.28	19.36	19.19	19.20
2273	NYSE	THQ	Tue, Aug 8, 2023	19.02	19.32	19.02	19.27
2272	NYSE	THQ	Mon, Aug 7, 2023	19.15	19.26	19.06	19.10
2271	NYSE	THQ	Fri, Aug 4, 2023	19.00	19.13	18.98	18.99
2270	NYSE	THQ	Thu, Aug 3, 2023	19.05	19.15	19.00	19.02
2269	NYSE	THQ	Wed, Aug 2, 2023	19.15	19.25	19.02	19.09
2268	NYSE	THQ	Tue, Aug 1, 2023	19.33	19.46	19.09	19.14
2267	NYSE	THQ	Mon, Jul 31, 2023	19.57	19.57	19.25	19.33
2266	NYSE	THQ	Fri, Jul 28, 2023	19.09	19.42	19.01	19.42
2265	NYSE	THQ	Thu, Jul 27, 2023	19.07	19.29	18.97	18.98
2264	NYSE	THQ	Wed, Jul 26, 2023	19.16	19.28	19.08	19.11
2263	NYSE	THQ	Tue, Jul 25, 2023	19.25	19.37	19.20	19.21
2262	NYSE	THQ	Mon, Jul 24, 2023	19.45	19.52	19.30	19.33
2261	NYSE	THQ	Fri, Jul 21, 2023	19.40	19.48	19.23	19.39
2260	NYSE	THQ	Thu, Jul 20, 2023	18.91	19.37	18.91	19.30
2259	NYSE	THQ	Wed, Jul 19, 2023	18.93	19.14	18.93	19.01
2258	NYSE	THQ	Tue, Jul 18, 2023	18.89	19.09	18.88	18.89
2257	NYSE	THQ	Mon, Jul 17, 2023	19.04	19.08	18.84	18.87
2256	NYSE	THQ	Fri, Jul 14, 2023	18.76	19.07	18.75	19.02
2255	NYSE	THQ	Thu, Jul 13, 2023	18.66	18.75	18.63	18.67
2254	NYSE	THQ	Wed, Jul 12, 2023	18.84	18.84	18.56	18.66
2253	NYSE	THQ	Tue, Jul 11, 2023	18.77	18.86	18.65	18.68
2252	NYSE	THQ	Mon, Jul 10, 2023	18.53	18.74	18.51	18.72
2251	NYSE	THQ	Fri, Jul 7, 2023	18.70	18.76	18.56	18.57
2250	NYSE	THQ	Thu, Jul 6, 2023	18.76	18.83	18.63	18.74
2249	NYSE	THQ	Wed, Jul 5, 2023	18.94	19.02	18.84	18.95
2248	NYSE	THQ	Mon, Jul 3, 2023	19.07	19.07	18.81	19.02
2247	NYSE	THQ	Fri, Jun 30, 2023	19.05	19.08	18.91	19.07
2246	NYSE	THQ	Thu, Jun 29, 2023	18.75	18.88	18.75	18.82
2245	NYSE	THQ	Wed, Jun 28, 2023	18.77	18.92	18.70	18.72
2244	NYSE	THQ	Tue, Jun 27, 2023	18.82	18.86	18.74	18.77
2243	NYSE	THQ	Mon, Jun 26, 2023	19.10	19.10	18.81	18.82
2242	NYSE	THQ	Fri, Jun 23, 2023	19.15	19.15	19.04	19.06
2241	NYSE	THQ	Thu, Jun 22, 2023	19.03	19.16	18.99	19.13
2240	NYSE	THQ	Wed, Jun 21, 2023	18.87	19.08	18.85	18.99
2239	NYSE	THQ	Tue, Jun 20, 2023	19.00	19.10	18.87	19.01
2238	NYSE	THQ	Fri, Jun 16, 2023	19.12	19.17	18.96	18.96
2237	NYSE	THQ	Thu, Jun 15, 2023	18.79	19.19	18.79	19.01
2236	NYSE	THQ	Wed, Jun 14, 2023	19.00	19.02	18.76	18.79
2235	NYSE	THQ	Tue, Jun 13, 2023	18.88	19.09	18.83	19.02
2234	NYSE	THQ	Mon, Jun 12, 2023	18.79	18.90	18.75	18.84
2233	NYSE	THQ	Fri, Jun 9, 2023	18.65	18.83	18.65	18.79
2232	NYSE	THQ	Thu, Jun 8, 2023	18.60	18.77	18.55	18.74
2231	NYSE	THQ	Wed, Jun 7, 2023	18.65	18.67	18.58	18.60
2230	NYSE	THQ	Tue, Jun 6, 2023	18.78	18.78	18.59	18.61
2229	NYSE	THQ	Mon, Jun 5, 2023	18.66	18.85	18.70	18.70
2228	NYSE	THQ	Fri, Jun 2, 2023	18.60	18.77	18.60	18.70
2227	NYSE	THQ	Thu, Jun 1, 2023	18.36	18.60	18.21	18.57
2226	NYSE	THQ	Wed, May 31, 2023	18.13	18.34	18.02	18.33
2225	NYSE	THQ	Tue, May 30, 2023	18.03	18.09	17.90	18.01
2224	NYSE	THQ	Fri, May 26, 2023	18.00	18.14	18.00	18.03
2223	NYSE	THQ	Thu, May 25, 2023	18.21	18.21	17.90	17.99
2222	NYSE	THQ	Wed, May 24, 2023	18.27	18.30	18.20	18.20
2221	NYSE	THQ	Tue, May 23, 2023	18.61	18.61	18.33	18.38
2220	NYSE	THQ	Mon, May 22, 2023	18.58	18.67	18.54	18.55
2219	NYSE	THQ	Fri, May 19, 2023	18.57	18.69	18.51	18.53
2218	NYSE	THQ	Thu, May 18, 2023	18.66	18.71	18.51	18.53
2217	NYSE	THQ	Wed, May 17, 2023	18.69	18.71	18.53	18.68
2216	NYSE	THQ	Tue, May 16, 2023	18.66	18.70	18.63	18.63
2215	NYSE	THQ	Mon, May 15, 2023	18.68	18.85	18.63	18.78
2214	NYSE	THQ	Fri, May 12, 2023	18.90	18.90	18.63	18.72
2213	NYSE	THQ	Thu, May 11, 2023	18.89	18.89	18.63	18.79
2212	NYSE	THQ	Wed, May 10, 2023	18.85	18.90	18.74	18.84
2211	NYSE	THQ	Tue, May 9, 2023	18.82	18.86	18.75	18.76
2210	NYSE	THQ	Mon, May 8, 2023	19.01	19.01	18.81	18.86
2209	NYSE	THQ	Fri, May 5, 2023	18.83	19.03	18.83	18.96
2208	NYSE	THQ	Thu, May 4, 2023	18.75	18.79	18.67	18.72
2207	NYSE	THQ	Wed, May 3, 2023	18.98	19.06	18.84	18.86
2206	NYSE	THQ	Tue, May 2, 2023	19.15	19.17	18.83	18.88
2205	NYSE	THQ	Mon, May 1, 2023	19.00	19.26	18.99	19.14
2204	NYSE	THQ	Fri, Apr 28, 2023	18.95	19.09	18.76	19.01
2203	NYSE	THQ	Thu, Apr 27, 2023	18.58	18.80	18.55	18.80
2202	NYSE	THQ	Wed, Apr 26, 2023	18.85	18.85	18.56	18.60
2201	NYSE	THQ	Tue, Apr 25, 2023	19.12	19.19	18.85	18.86
2200	NYSE	THQ	Mon, Apr 24, 2023	19.08	19.21	19.05	19.16
2199	NYSE	THQ	Fri, Apr 21, 2023	18.99	19.14	18.99	19.05
2198	NYSE	THQ	Thu, Apr 20, 2023	19.03	19.07	18.95	19.02
2197	NYSE	THQ	Wed, Apr 19, 2023	19.07	19.22	19.05	19.21
2196	NYSE	THQ	Tue, Apr 18, 2023	19.49	19.49	19.22	19.16
2195	NYSE	THQ	Mon, Apr 17, 2023	19.43	19.48	19.25	19.40
2194	NYSE	THQ	Fri, Apr 14, 2023	19.53	19.53	19.27	19.39
2193	NYSE	THQ	Thu, Apr 13, 2023	19.31	19.44	19.24	19.44
2192	NYSE	THQ	Wed, Apr 12, 2023	19.39	19.42	19.21	19.21
2191	NYSE	THQ	Tue, Apr 11, 2023	19.45	19.45	19.24	19.32
2190	NYSE	THQ	Mon, Apr 10, 2023	19.32	19.32	19.08	19.17
2189	NYSE	THQ	Thu, Apr 6, 2023	19.12	19.33	19.12	19.27
2188	NYSE	THQ	Wed, Apr 5, 2023	18.98	19.23	18.96	19.14
2187	NYSE	THQ	Tue, Apr 4, 2023	19.08	19.11	18.87	18.91
2186	NYSE	THQ	Mon, Apr 3, 2023	18.76	19.05	18.67	19.04
2185	NYSE	THQ	Fri, Mar 31, 2023	18.59	18.78	18.49	18.76
2184	NYSE	THQ	Thu, Mar 30, 2023	18.32	18.46	18.25	18.45
2183	NYSE	THQ	Wed, Mar 29, 2023	18.34	18.35	18.24	18.30
2182	NYSE	THQ	Tue, Mar 28, 2023	18.39	18.39	18.18	18.21
2181	NYSE	THQ	Mon, Mar 27, 2023	18.27	18.46	18.27	18.31
2180	NYSE	THQ	Fri, Mar 24, 2023	17.98	18.23	17.88	18.19
2179	NYSE	THQ	Thu, Mar 23, 2023	18.05	18.23	17.93	18.05
2178	NYSE	THQ	Wed, Mar 22, 2023	18.22	18.38	17.99	17.99
2177	NYSE	THQ	Tue, Mar 21, 2023	18.31	18.40	18.20	18.29
2176	NYSE	THQ	Mon, Mar 20, 2023	17.98	18.25	17.98	18.20
2175	NYSE	THQ	Fri, Mar 17, 2023	18.30	18.45	17.99	18.04
2174	NYSE	THQ	Thu, Mar 16, 2023	18.14	18.50	18.05	18.33
2173	NYSE	THQ	Wed, Mar 15, 2023	18.09	18.21	17.75	18.17
2172	NYSE	THQ	Tue, Mar 14, 2023	18.23	18.40	18.17	18.26
2171	NYSE	THQ	Mon, Mar 13, 2023	18.00	18.49	18.00	18.05
2170	NYSE	THQ	Fri, Mar 10, 2023	18.21	18.36	18.03	18.07
2169	NYSE	THQ	Thu, Mar 9, 2023	18.46	18.58	18.17	18.24
2168	NYSE	THQ	Wed, Mar 8, 2023	18.60	18.62	18.43	18.48
2167	NYSE	THQ	Tue, Mar 7, 2023	18.92	19.00	18.57	18.61
2166	NYSE	THQ	Mon, Mar 6, 2023	18.98	19.08	18.92	18.96
2165	NYSE	THQ	Fri, Mar 3, 2023	18.92	19.03	18.91	18.98
2164	NYSE	THQ	Thu, Mar 2, 2023	18.77	18.92	18.67	18.83
2163	NYSE	THQ	Wed, Mar 1, 2023	18.82	18.90	18.76	18.88
2162	NYSE	THQ	Tue, Feb 28, 2023	19.14	19.14	18.80	18.83
2161	NYSE	THQ	Mon, Feb 27, 2023	19.13	19.16	18.93	19.01
2160	NYSE	THQ	Fri, Feb 24, 2023	19.10	19.11	18.93	19.04
2159	NYSE	THQ	Thu, Feb 23, 2023	19.17	19.35	19.11	19.16
2158	NYSE	THQ	Wed, Feb 22, 2023	19.36	19.40	19.14	19.18
2157	NYSE	THQ	Tue, Feb 21, 2023	19.46	19.54	19.24	19.26
2156	NYSE	THQ	Fri, Feb 17, 2023	19.35	19.58	19.35	19.57
2155	NYSE	THQ	Thu, Feb 16, 2023	19.62	19.76	19.51	19.44
2154	NYSE	THQ	Wed, Feb 15, 2023	19.65	19.77	19.49	19.75
2153	NYSE	THQ	Tue, Feb 14, 2023	19.70	19.79	19.53	19.68
2152	NYSE	THQ	Mon, Feb 13, 2023	19.44	19.69	19.44	19.66
2151	NYSE	THQ	Fri, Feb 10, 2023	19.22	19.47	19.22	19.46
2150	NYSE	THQ	Thu, Feb 9, 2023	19.61	19.61	19.23	19.25
2149	NYSE	THQ	Wed, Feb 8, 2023	19.47	19.59	19.43	19.47
2148	NYSE	THQ	Tue, Feb 7, 2023	19.39	19.57	19.29	19.51
2147	NYSE	THQ	Mon, Feb 6, 2023	19.59	19.66	19.37	19.43
2146	NYSE	THQ	Fri, Feb 3, 2023	19.74	19.83	19.64	19.67
2145	NYSE	THQ	Thu, Feb 2, 2023	19.83	19.83	19.65	19.76
2144	NYSE	THQ	Wed, Feb 1, 2023	19.66	20.00	19.61	19.84
2143	NYSE	THQ	Tue, Jan 31, 2023	19.43	19.66	19.43	19.65
2142	NYSE	THQ	Mon, Jan 30, 2023	19.45	19.63	19.29	19.37
2141	NYSE	THQ	Fri, Jan 27, 2023	19.55	19.64	19.45	19.49
2140	NYSE	THQ	Thu, Jan 26, 2023	19.54	19.73	19.48	19.60
2139	NYSE	THQ	Wed, Jan 25, 2023	19.55	19.65	19.41	19.52
2138	NYSE	THQ	Tue, Jan 24, 2023	19.55	19.70	19.40	19.63
2137	NYSE	THQ	Mon, Jan 23, 2023	19.41	19.67	19.41	19.59
2136	NYSE	THQ	Fri, Jan 20, 2023	19.42	19.53	19.29	19.52
2135	NYSE	THQ	Thu, Jan 19, 2023	19.47	19.56	19.35	19.38
2134	NYSE	THQ	Wed, Jan 18, 2023	19.96	19.97	19.53	19.44
2133	NYSE	THQ	Tue, Jan 17, 2023	19.94	19.99	19.79	19.83
2132	NYSE	THQ	Fri, Jan 13, 2023	19.85	20.12	19.85	19.94
2131	NYSE	THQ	Thu, Jan 12, 2023	20.01	20.10	19.85	19.96
2130	NYSE	THQ	Wed, Jan 11, 2023	19.92	19.96	19.74	19.95
2129	NYSE	THQ	Tue, Jan 10, 2023	19.73	19.95	19.73	19.84
2128	NYSE	THQ	Mon, Jan 9, 2023	20.03	20.15	19.76	19.76
2127	NYSE	THQ	Fri, Jan 6, 2023	19.88	20.07	19.81	20.01
2126	NYSE	THQ	Thu, Jan 5, 2023	19.95	19.98	19.76	19.86
2125	NYSE	THQ	Wed, Jan 4, 2023	19.90	20.24	19.87	20.11
2124	NYSE	THQ	Tue, Jan 3, 2023	19.87	20.04	19.78	19.96
2123	NYSE	THQ	Fri, Dec 30, 2022	19.75	19.84	19.60	19.81
2122	NYSE	THQ	Thu, Dec 29, 2022	19.52	19.86	19.52	19.78
2121	NYSE	THQ	Wed, Dec 28, 2022	19.61	19.82	19.47	19.48
2120	NYSE	THQ	Tue, Dec 27, 2022	19.78	19.87	19.64	19.67
2119	NYSE	THQ	Fri, Dec 23, 2022	19.83	19.98	19.72	19.81
2118	NYSE	THQ	Thu, Dec 22, 2022	19.71	19.84	19.60	19.84
2117	NYSE	THQ	Wed, Dec 21, 2022	19.90	20.02	19.72	19.81
2116	NYSE	THQ	Tue, Dec 20, 2022	19.75	19.85	19.64	19.78
2115	NYSE	THQ	Mon, Dec 19, 2022	19.83	19.85	19.65	19.79
2114	NYSE	THQ	Fri, Dec 16, 2022	20.00	20.10	19.79	19.83
2113	NYSE	THQ	Thu, Dec 15, 2022	20.46	20.55	20.26	20.21
2112	NYSE	THQ	Wed, Dec 14, 2022	20.48	20.80	20.39	20.63
2111	NYSE	THQ	Tue, Dec 13, 2022	20.85	20.89	20.44	20.51
2110	NYSE	THQ	Mon, Dec 12, 2022	20.20	20.41	20.20	20.39
2109	NYSE	THQ	Fri, Dec 9, 2022	20.44	20.51	20.17	20.20
2108	NYSE	THQ	Thu, Dec 8, 2022	20.52	20.70	20.38	20.47
2107	NYSE	THQ	Wed, Dec 7, 2022	20.34	20.58	20.10	20.42
2106	NYSE	THQ	Tue, Dec 6, 2022	20.36	20.44	20.14	20.27
2105	NYSE	THQ	Mon, Dec 5, 2022	20.60	20.75	20.41	20.42
2104	NYSE	THQ	Fri, Dec 2, 2022	20.52	20.90	20.46	20.82
2103	NYSE	THQ	Thu, Dec 1, 2022	20.99	21.02	20.64	20.78
2102	NYSE	THQ	Wed, Nov 30, 2022	20.40	20.92	20.37	20.92
2101	NYSE	THQ	Tue, Nov 29, 2022	20.30	20.44	20.21	20.36
2100	NYSE	THQ	Mon, Nov 28, 2022	20.65	20.69	20.36	20.40
2099	NYSE	THQ	Fri, Nov 25, 2022	20.55	20.68	20.53	20.65
2098	NYSE	THQ	Wed, Nov 23, 2022	20.55	20.63	20.39	20.55
2097	NYSE	THQ	Tue, Nov 22, 2022	20.31	20.58	20.25	20.57
2096	NYSE	THQ	Mon, Nov 21, 2022	20.30	20.38	20.18	20.23
2095	NYSE	THQ	Fri, Nov 18, 2022	20.10	20.38	20.10	20.35
2094	NYSE	THQ	Thu, Nov 17, 2022	20.08	20.21	20.00	20.06
2093	NYSE	THQ	Wed, Nov 16, 2022	19.99	20.29	19.99	20.06
2092	NYSE	THQ	Tue, Nov 15, 2022	20.43	20.46	20.00	20.08
2091	NYSE	THQ	Mon, Nov 14, 2022	20.21	20.52	20.21	20.23
2090	NYSE	THQ	Fri, Nov 11, 2022	20.58	20.58	20.03	20.32
2089	NYSE	THQ	Thu, Nov 10, 2022	20.42	20.66	20.24	20.63
2088	NYSE	THQ	Wed, Nov 9, 2022	20.00	20.25	19.87	19.87
2087	NYSE	THQ	Tue, Nov 8, 2022	20.14	20.35	19.83	20.17
2086	NYSE	THQ	Mon, Nov 7, 2022	19.70	20.12	19.65	20.07
2085	NYSE	THQ	Fri, Nov 4, 2022	19.61	19.80	19.33	19.65
2084	NYSE	THQ	Thu, Nov 3, 2022	19.46	19.60	19.26	19.52
2083	NYSE	THQ	Wed, Nov 2, 2022	19.86	20.25	19.64	19.64
2082	NYSE	THQ	Tue, Nov 1, 2022	20.05	20.10	19.83	19.94
2081	NYSE	THQ	Mon, Oct 31, 2022	20.04	20.10	19.75	19.98
2080	NYSE	THQ	Fri, Oct 28, 2022	19.75	20.10	19.62	20.00
2079	NYSE	THQ	Thu, Oct 27, 2022	19.90	19.90	19.60	19.75
2078	NYSE	THQ	Wed, Oct 26, 2022	19.48	19.90	19.48	19.71
2077	NYSE	THQ	Tue, Oct 25, 2022	19.33	19.50	19.18	19.50
2076	NYSE	THQ	Mon, Oct 24, 2022	18.94	19.12	18.78	19.04
2075	NYSE	THQ	Fri, Oct 21, 2022	18.23	18.62	18.04	18.59
2074	NYSE	THQ	Thu, Oct 20, 2022	18.25	18.51	18.13	18.25
2073	NYSE	THQ	Wed, Oct 19, 2022	18.52	18.55	18.14	18.27
2072	NYSE	THQ	Tue, Oct 18, 2022	18.78	18.92	18.67	18.65
2071	NYSE	THQ	Mon, Oct 17, 2022	18.37	18.67	18.37	18.60
2070	NYSE	THQ	Fri, Oct 14, 2022	18.69	18.82	18.23	18.27
2069	NYSE	THQ	Thu, Oct 13, 2022	17.87	18.68	17.75	18.51
2068	NYSE	THQ	Wed, Oct 12, 2022	18.23	18.38	18.14	18.16
2067	NYSE	THQ	Tue, Oct 11, 2022	18.10	18.47	18.05	18.17
2066	NYSE	THQ	Mon, Oct 10, 2022	18.40	18.53	18.08	18.18
2065	NYSE	THQ	Fri, Oct 7, 2022	18.68	18.81	18.21	18.33
2064	NYSE	THQ	Thu, Oct 6, 2022	19.07	19.16	18.77	18.87
2063	NYSE	THQ	Wed, Oct 5, 2022	18.93	19.24	18.83	19.06
2062	NYSE	THQ	Tue, Oct 4, 2022	18.85	19.16	18.85	19.11
2061	NYSE	THQ	Mon, Oct 3, 2022	18.27	18.68	18.16	18.55
2060	NYSE	THQ	Fri, Sep 30, 2022	18.19	18.52	18.10	18.12
2059	NYSE	THQ	Thu, Sep 29, 2022	18.40	18.40	18.13	18.23
2058	NYSE	THQ	Wed, Sep 28, 2022	18.11	18.67	18.11	18.56
2057	NYSE	THQ	Tue, Sep 27, 2022	18.13	18.29	17.86	18.01
2056	NYSE	THQ	Mon, Sep 26, 2022	18.30	18.35	17.98	18.04
2055	NYSE	THQ	Fri, Sep 23, 2022	18.54	18.59	18.00	18.43
2054	NYSE	THQ	Thu, Sep 22, 2022	18.66	18.83	18.54	18.69
2053	NYSE	THQ	Wed, Sep 21, 2022	19.20	19.33	18.70	18.73
2052	NYSE	THQ	Tue, Sep 20, 2022	19.20	19.28	18.98	19.11
2051	NYSE	THQ	Mon, Sep 19, 2022	19.38	19.38	18.98	19.37
2050	NYSE	THQ	Fri, Sep 16, 2022	19.46	19.49	19.28	19.31
2049	NYSE	THQ	Thu, Sep 15, 2022	19.40	19.78	19.35	19.66
2048	NYSE	THQ	Wed, Sep 14, 2022	19.38	19.62	19.20	19.39
2047	NYSE	THQ	Tue, Sep 13, 2022	19.97	19.97	19.28	19.37
2046	NYSE	THQ	Mon, Sep 12, 2022	20.25	20.41	20.10	20.20
2045	NYSE	THQ	Fri, Sep 9, 2022	20.10	20.25	19.98	20.16
2044	NYSE	THQ	Thu, Sep 8, 2022	19.69	20.01	19.53	19.95
2043	NYSE	THQ	Wed, Sep 7, 2022	19.29	19.72	19.20	19.69
2042	NYSE	THQ	Tue, Sep 6, 2022	19.42	19.60	19.28	19.32
2041	NYSE	THQ	Fri, Sep 2, 2022	19.78	19.79	19.32	19.36
2040	NYSE	THQ	Thu, Sep 1, 2022	19.31	19.71	19.27	19.63
2039	NYSE	THQ	Wed, Aug 31, 2022	19.66	19.84	19.34	19.42
2038	NYSE	THQ	Tue, Aug 30, 2022	19.72	19.78	19.43	19.55
2037	NYSE	THQ	Mon, Aug 29, 2022	19.75	19.92	19.60	19.73
2036	NYSE	THQ	Fri, Aug 26, 2022	20.37	20.46	19.75	19.75
2035	NYSE	THQ	Thu, Aug 25, 2022	20.11	20.26	20.00	20.25
2034	NYSE	THQ	Wed, Aug 24, 2022	20.05	20.27	20.02	20.09
2033	NYSE	THQ	Tue, Aug 23, 2022	20.12	20.19	19.99	20.09
2032	NYSE	THQ	Mon, Aug 22, 2022	20.61	20.69	20.05	20.18
2031	NYSE	THQ	Fri, Aug 19, 2022	20.77	20.96	20.69	20.71
2030	NYSE	THQ	Thu, Aug 18, 2022	21.11	21.21	20.92	20.97
2029	NYSE	THQ	Wed, Aug 17, 2022	20.95	21.13	20.90	21.02
2028	NYSE	THQ	Tue, Aug 16, 2022	21.26	21.28	20.98	21.04
2027	NYSE	THQ	Mon, Aug 15, 2022	21.05	21.40	21.00	21.25
2026	NYSE	THQ	Fri, Aug 12, 2022	20.80	21.05	20.80	21.05
2025	NYSE	THQ	Thu, Aug 11, 2022	20.97	21.15	20.75	20.75
2024	NYSE	THQ	Wed, Aug 10, 2022	20.72	20.95	20.68	20.91
2023	NYSE	THQ	Tue, Aug 9, 2022	20.62	20.80	20.52	20.53
2022	NYSE	THQ	Mon, Aug 8, 2022	20.59	20.84	20.59	20.66
2021	NYSE	THQ	Fri, Aug 5, 2022	20.49	20.63	20.49	20.59
2020	NYSE	THQ	Thu, Aug 4, 2022	20.60	20.81	20.47	20.62
2019	NYSE	THQ	Wed, Aug 3, 2022	20.49	20.75	20.45	20.62
2018	NYSE	THQ	Tue, Aug 2, 2022	20.45	20.75	20.36	20.41
2017	NYSE	THQ	Mon, Aug 1, 2022	20.35	20.76	20.35	20.42
2016	NYSE	THQ	Fri, Jul 29, 2022	20.67	20.72	20.48	20.58
2015	NYSE	THQ	Thu, Jul 28, 2022	20.43	20.70	20.19	20.54
2014	NYSE	THQ	Wed, Jul 27, 2022	20.35	20.49	20.20	20.43
2013	NYSE	THQ	Tue, Jul 26, 2022	20.09	20.49	20.05	20.27
2012	NYSE	THQ	Mon, Jul 25, 2022	20.17	20.37	20.12	20.19
2011	NYSE	THQ	Fri, Jul 22, 2022	20.37	20.64	20.01	20.17
2010	NYSE	THQ	Thu, Jul 21, 2022	20.25	20.49	20.18	20.35
2009	NYSE	THQ	Wed, Jul 20, 2022	20.61	20.67	20.27	20.41
2008	NYSE	THQ	Tue, Jul 19, 2022	20.34	20.82	20.33	20.65
2007	NYSE	THQ	Mon, Jul 18, 2022	20.71	20.80	20.11	20.24
2006	NYSE	THQ	Fri, Jul 15, 2022	20.15	20.62	20.15	20.43
2005	NYSE	THQ	Thu, Jul 14, 2022	20.22	20.30	19.89	20.06
2004	NYSE	THQ	Wed, Jul 13, 2022	20.52	20.85	20.52	20.67
2003	NYSE	THQ	Tue, Jul 12, 2022	20.92	21.07	20.59	20.74
2002	NYSE	THQ	Mon, Jul 11, 2022	20.87	21.13	20.80	20.93
2001	NYSE	THQ	Fri, Jul 8, 2022	20.64	21.02	20.64	20.97
2000	NYSE	THQ	Thu, Jul 7, 2022	20.47	20.78	20.47	20.74
1999	NYSE	THQ	Wed, Jul 6, 2022	20.39	20.68	20.30	20.47
1998	NYSE	THQ	Tue, Jul 5, 2022	20.05	20.44	19.77	20.36
1997	NYSE	THQ	Fri, Jul 1, 2022	19.88	20.33	19.72	20.19
1996	NYSE	THQ	Thu, Jun 30, 2022	19.90	20.05	19.64	19.94
1995	NYSE	THQ	Wed, Jun 29, 2022	19.73	19.92	19.50	19.81
1994	NYSE	THQ	Tue, Jun 28, 2022	20.23	20.30	19.58	19.70
1993	NYSE	THQ	Mon, Jun 27, 2022	20.00	20.21	19.86	20.09
1992	NYSE	THQ	Fri, Jun 24, 2022	19.64	20.04	19.40	20.02
1991	NYSE	THQ	Thu, Jun 23, 2022	19.12	19.50	19.02	19.50
1990	NYSE	THQ	Wed, Jun 22, 2022	18.67	19.14	18.67	18.86
1989	NYSE	THQ	Tue, Jun 21, 2022	18.55	18.90	18.55	18.79
1988	NYSE	THQ	Fri, Jun 17, 2022	18.03	18.53	18.03	18.32
1987	NYSE	THQ	Thu, Jun 16, 2022	18.54	18.65	18.10	18.13
1986	NYSE	THQ	Wed, Jun 15, 2022	18.53	19.06	18.53	18.94
1985	NYSE	THQ	Tue, Jun 14, 2022	18.63	18.70	18.30	18.46
1984	NYSE	THQ	Mon, Jun 13, 2022	19.32	19.41	18.61	18.71
1983	NYSE	THQ	Fri, Jun 10, 2022	20.07	20.07	19.65	19.71
1982	NYSE	THQ	Thu, Jun 9, 2022	20.43	20.64	20.27	20.34
1981	NYSE	THQ	Wed, Jun 8, 2022	20.63	20.82	20.44	20.47
1980	NYSE	THQ	Tue, Jun 7, 2022	20.45	20.72	20.29	20.69
1979	NYSE	THQ	Mon, Jun 6, 2022	20.60	20.69	20.31	20.38
1978	NYSE	THQ	Fri, Jun 3, 2022	20.72	20.94	20.51	20.51
1977	NYSE	THQ	Thu, Jun 2, 2022	20.58	20.87	20.32	20.87
1976	NYSE	THQ	Wed, Jun 1, 2022	20.95	21.03	20.44	20.59
1975	NYSE	THQ	Tue, May 31, 2022	21.44	21.44	20.77	20.93
1974	NYSE	THQ	Fri, May 27, 2022	20.69	21.25	20.64	21.25
1973	NYSE	THQ	Thu, May 26, 2022	20.53	20.74	20.34	20.63
1972	NYSE	THQ	Wed, May 25, 2022	20.34	20.50	20.17	20.34
1971	NYSE	THQ	Tue, May 24, 2022	20.34	20.36	20.07	20.32
1970	NYSE	THQ	Mon, May 23, 2022	20.50	20.52	20.28	20.35
1969	NYSE	THQ	Fri, May 20, 2022	20.47	20.57	19.92	20.29
1968	NYSE	THQ	Thu, May 19, 2022	20.02	20.40	20.02	20.18
1967	NYSE	THQ	Wed, May 18, 2022	20.83	20.83	20.31	20.32
1966	NYSE	THQ	Tue, May 17, 2022	20.65	21.12	20.51	20.95
1965	NYSE	THQ	Mon, May 16, 2022	20.26	20.51	20.17	20.45
1964	NYSE	THQ	Fri, May 13, 2022	20.15	20.41	20.10	20.10
1963	NYSE	THQ	Thu, May 12, 2022	19.81	20.07	19.75	19.97
1962	NYSE	THQ	Wed, May 11, 2022	20.20	20.59	19.90	19.92
1961	NYSE	THQ	Tue, May 10, 2022	20.27	20.39	19.95	20.20
1960	NYSE	THQ	Mon, May 9, 2022	20.94	21.08	19.98	20.04
1959	NYSE	THQ	Fri, May 6, 2022	21.23	21.39	20.89	21.28
1958	NYSE	THQ	Thu, May 5, 2022	21.86	22.00	21.19	21.35
1957	NYSE	THQ	Wed, May 4, 2022	21.61	22.06	21.48	21.99
1956	NYSE	THQ	Tue, May 3, 2022	21.45	21.92	21.38	21.55
1955	NYSE	THQ	Mon, May 2, 2022	21.85	21.97	21.16	21.49
1954	NYSE	THQ	Fri, Apr 29, 2022	22.26	22.36	21.73	21.96
1953	NYSE	THQ	Thu, Apr 28, 2022	21.75	22.46	21.57	22.38
1952	NYSE	THQ	Wed, Apr 27, 2022	21.73	21.95	21.53	21.73
1951	NYSE	THQ	Tue, Apr 26, 2022	21.97	22.07	21.57	21.68
1950	NYSE	THQ	Mon, Apr 25, 2022	21.97	22.06	21.52	22.00
1949	NYSE	THQ	Fri, Apr 22, 2022	22.88	22.88	22.08	22.10
1948	NYSE	THQ	Thu, Apr 21, 2022	23.30	23.30	22.84	22.95
1947	NYSE	THQ	Wed, Apr 20, 2022	23.05	23.30	22.81	23.13
1946	NYSE	THQ	Tue, Apr 19, 2022	22.71	23.08	22.70	22.85
1945	NYSE	THQ	Mon, Apr 18, 2022	23.16	23.16	22.60	22.75
1944	NYSE	THQ	Thu, Apr 14, 2022	22.95	23.18	22.79	23.02
1943	NYSE	THQ	Wed, Apr 13, 2022	22.63	22.98	22.59	22.98
1942	NYSE	THQ	Tue, Apr 12, 2022	23.03	23.11	22.54	22.74
1941	NYSE	THQ	Mon, Apr 11, 2022	23.10	23.17	22.66	22.77
1940	NYSE	THQ	Fri, Apr 8, 2022	22.98	23.20	22.84	23.05
1939	NYSE	THQ	Thu, Apr 7, 2022	22.42	23.05	22.37	22.96
1938	NYSE	THQ	Wed, Apr 6, 2022	22.19	22.45	22.11	22.36
1937	NYSE	THQ	Tue, Apr 5, 2022	22.47	22.65	22.26	22.32
1936	NYSE	THQ	Mon, Apr 4, 2022	22.71	22.77	22.46	22.47
1935	NYSE	THQ	Fri, Apr 1, 2022	22.27	22.70	22.27	22.67
1934	NYSE	THQ	Thu, Mar 31, 2022	22.58	22.64	22.25	22.26
1933	NYSE	THQ	Wed, Mar 30, 2022	22.38	22.43	22.18	22.43
1932	NYSE	THQ	Tue, Mar 29, 2022	22.34	22.41	22.16	22.37
1931	NYSE	THQ	Mon, Mar 28, 2022	21.99	22.17	21.85	22.15
1930	NYSE	THQ	Fri, Mar 25, 2022	21.78	22.01	21.70	21.96
1929	NYSE	THQ	Thu, Mar 24, 2022	21.72	21.93	21.61	21.78
1928	NYSE	THQ	Wed, Mar 23, 2022	22.15	22.15	21.63	21.64
1927	NYSE	THQ	Tue, Mar 22, 2022	22.25	22.34	22.11	22.20
1926	NYSE	THQ	Mon, Mar 21, 2022	22.36	22.46	22.02	22.11
1925	NYSE	THQ	Fri, Mar 18, 2022	21.88	22.37	21.88	22.23
1924	NYSE	THQ	Thu, Mar 17, 2022	21.55	22.19	21.55	22.02
1923	NYSE	THQ	Wed, Mar 16, 2022	21.55	21.97	21.28	21.59
1922	NYSE	THQ	Tue, Mar 15, 2022	21.12	21.50	21.08	21.38
1921	NYSE	THQ	Mon, Mar 14, 2022	20.89	21.46	20.89	20.95
1920	NYSE	THQ	Fri, Mar 11, 2022	21.31	21.52	21.02	21.02
1919	NYSE	THQ	Thu, Mar 10, 2022	21.11	21.35	21.05	21.26
1918	NYSE	THQ	Wed, Mar 9, 2022	21.13	21.53	21.13	21.33
1917	NYSE	THQ	Tue, Mar 8, 2022	21.25	21.43	20.82	20.91
1916	NYSE	THQ	Mon, Mar 7, 2022	21.70	21.70	21.25	21.35
1915	NYSE	THQ	Fri, Mar 4, 2022	21.57	21.87	21.48	21.77
1914	NYSE	THQ	Thu, Mar 3, 2022	21.94	22.04	21.65	21.80
1913	NYSE	THQ	Wed, Mar 2, 2022	21.55	21.88	21.48	21.80
1912	NYSE	THQ	Tue, Mar 1, 2022	21.44	21.82	21.31	21.37
1911	NYSE	THQ	Mon, Feb 28, 2022	21.50	21.61	21.26	21.57
1910	NYSE	THQ	Fri, Feb 25, 2022	20.89	21.69	20.79	21.63
1909	NYSE	THQ	Thu, Feb 24, 2022	19.79	20.90	19.25	20.86
1908	NYSE	THQ	Wed, Feb 23, 2022	21.11	21.25	20.62	20.62
1907	NYSE	THQ	Tue, Feb 22, 2022	21.20	21.45	20.80	21.05
1906	NYSE	THQ	Fri, Feb 18, 2022	21.63	21.87	21.49	21.54
1905	NYSE	THQ	Thu, Feb 17, 2022	21.85	21.99	21.67	21.67
1904	NYSE	THQ	Wed, Feb 16, 2022	22.05	22.28	21.91	21.95
1903	NYSE	THQ	Tue, Feb 15, 2022	21.91	22.18	21.91	22.08
1902	NYSE	THQ	Mon, Feb 14, 2022	22.08	22.10	21.67	21.78
1901	NYSE	THQ	Fri, Feb 11, 2022	22.46	22.62	21.99	22.08
1900	NYSE	THQ	Thu, Feb 10, 2022	22.66	22.90	22.45	22.49
1899	NYSE	THQ	Wed, Feb 9, 2022	22.92	22.99	22.80	22.85
1898	NYSE	THQ	Tue, Feb 8, 2022	22.49	22.87	22.41	22.75
1897	NYSE	THQ	Mon, Feb 7, 2022	22.98	23.00	22.52	22.68
1896	NYSE	THQ	Fri, Feb 4, 2022	22.71	23.02	22.71	22.90
1895	NYSE	THQ	Thu, Feb 3, 2022	22.95	23.12	22.70	22.71
1894	NYSE	THQ	Wed, Feb 2, 2022	23.00	23.30	22.70	23.15
1893	NYSE	THQ	Tue, Feb 1, 2022	22.71	23.00	22.62	22.88
1892	NYSE	THQ	Mon, Jan 31, 2022	22.15	22.65	22.14	22.60
1891	NYSE	THQ	Fri, Jan 28, 2022	21.46	22.12	21.30	22.12
1890	NYSE	THQ	Thu, Jan 27, 2022	21.45	21.97	21.34	21.47
1889	NYSE	THQ	Wed, Jan 26, 2022	21.42	22.00	21.25	21.27
1888	NYSE	THQ	Tue, Jan 25, 2022	21.18	21.60	20.95	21.32
1887	NYSE	THQ	Mon, Jan 24, 2022	21.50	21.60	20.34	21.47
1886	NYSE	THQ	Fri, Jan 21, 2022	23.17	23.20	21.68	21.94
1885	NYSE	THQ	Thu, Jan 20, 2022	23.57	23.89	23.09	23.15
1884	NYSE	THQ	Wed, Jan 19, 2022	24.10	24.50	23.39	23.44
1883	NYSE	THQ	Tue, Jan 18, 2022	24.25	24.55	24.02	24.12
1882	NYSE	THQ	Fri, Jan 14, 2022	24.04	24.39	23.88	24.35
1881	NYSE	THQ	Thu, Jan 13, 2022	24.85	24.85	24.11	24.11
1880	NYSE	THQ	Wed, Jan 12, 2022	24.25	24.85	24.25	24.76
1879	NYSE	THQ	Tue, Jan 11, 2022	23.95	24.40	23.81	24.29
1878	NYSE	THQ	Mon, Jan 10, 2022	23.84	23.92	23.62	23.83
1877	NYSE	THQ	Fri, Jan 7, 2022	24.10	24.24	23.93	23.93
1876	NYSE	THQ	Thu, Jan 6, 2022	24.48	24.50	24.09	24.16
1875	NYSE	THQ	Wed, Jan 5, 2022	24.93	25.19	24.60	24.61
1874	NYSE	THQ	Tue, Jan 4, 2022	25.51	25.55	24.92	24.92
1873	NYSE	THQ	Mon, Jan 3, 2022	25.50	25.50	25.20	25.34
1872	NYSE	THQ	Fri, Dec 31, 2021	25.74	25.74	25.52	25.64
1871	NYSE	THQ	Thu, Dec 30, 2021	25.36	25.62	25.32	25.59
1870	NYSE	THQ	Wed, Dec 29, 2021	25.21	25.37	25.15	25.37
1869	NYSE	THQ	Tue, Dec 28, 2021	25.31	25.33	25.13	25.20
1868	NYSE	THQ	Mon, Dec 27, 2021	24.93	25.25	24.93	25.20
1867	NYSE	THQ	Thu, Dec 23, 2021	25.13	25.23	25.01	25.08
1866	NYSE	THQ	Wed, Dec 22, 2021	24.73	25.05	24.66	25.04
1865	NYSE	THQ	Tue, Dec 21, 2021	24.50	24.67	24.50	24.66
1864	NYSE	THQ	Mon, Dec 20, 2021	23.99	24.38	23.99	24.38
1863	NYSE	THQ	Fri, Dec 17, 2021	24.24	24.38	24.00	24.17
1862	NYSE	THQ	Thu, Dec 16, 2021	25.06	25.16	24.50	24.51
1861	NYSE	THQ	Wed, Dec 15, 2021	24.01	25.18	23.90	25.07
1860	NYSE	THQ	Tue, Dec 14, 2021	23.95	24.09	23.88	24.02
1859	NYSE	THQ	Mon, Dec 13, 2021	23.91	24.13	23.91	23.98
1858	NYSE	THQ	Fri, Dec 10, 2021	23.64	23.98	23.60	23.95
1857	NYSE	THQ	Thu, Dec 9, 2021	23.59	23.70	23.50	23.56
1856	NYSE	THQ	Wed, Dec 8, 2021	23.51	23.64	23.35	23.61
1855	NYSE	THQ	Tue, Dec 7, 2021	23.68	23.83	23.28	23.31
1854	NYSE	THQ	Mon, Dec 6, 2021	23.29	23.50	23.15	23.45
1853	NYSE	THQ	Fri, Dec 3, 2021	23.42	23.60	23.00	23.06
1852	NYSE	THQ	Thu, Dec 2, 2021	23.52	23.60	23.42	23.43
1851	NYSE	THQ	Wed, Dec 1, 2021	23.64	24.00	23.54	23.54
1850	NYSE	THQ	Tue, Nov 30, 2021	24.09	24.09	23.52	23.52
1849	NYSE	THQ	Mon, Nov 29, 2021	24.00	24.15	23.93	24.08
1848	NYSE	THQ	Fri, Nov 26, 2021	24.06	24.16	23.81	23.93
1847	NYSE	THQ	Wed, Nov 24, 2021	24.12	24.16	24.05	24.15
1846	NYSE	THQ	Tue, Nov 23, 2021	24.27	24.38	24.05	24.15
1845	NYSE	THQ	Mon, Nov 22, 2021	24.38	24.39	24.21	24.33
1844	NYSE	THQ	Fri, Nov 19, 2021	24.53	24.53	24.35	24.41
1843	NYSE	THQ	Thu, Nov 18, 2021	24.70	24.70	24.54	24.59
1842	NYSE	THQ	Wed, Nov 17, 2021	24.72	24.74	24.54	24.60
1841	NYSE	THQ	Tue, Nov 16, 2021	24.53	24.89	24.53	24.66
1840	NYSE	THQ	Mon, Nov 15, 2021	24.70	24.84	24.49	24.50
1839	NYSE	THQ	Fri, Nov 12, 2021	24.67	24.74	24.62	24.68
1838	NYSE	THQ	Thu, Nov 11, 2021	24.76	24.96	24.56	24.60
1837	NYSE	THQ	Wed, Nov 10, 2021	24.55	24.78	24.55	24.69
1836	NYSE	THQ	Tue, Nov 9, 2021	24.65	24.72	24.53	24.72
1835	NYSE	THQ	Mon, Nov 8, 2021	24.51	24.72	24.42	24.69
1834	NYSE	THQ	Fri, Nov 5, 2021	24.72	24.79	24.36	24.50
1833	NYSE	THQ	Thu, Nov 4, 2021	24.90	24.94	24.52	24.63
1832	NYSE	THQ	Wed, Nov 3, 2021	24.92	24.95	24.83	24.90
1831	NYSE	THQ	Tue, Nov 2, 2021	24.78	24.95	24.72	24.83
1830	NYSE	THQ	Mon, Nov 1, 2021	24.79	24.83	24.63	24.76
1829	NYSE	THQ	Fri, Oct 29, 2021	24.37	24.82	24.31	24.78
1828	NYSE	THQ	Thu, Oct 28, 2021	24.07	24.32	23.95	24.29
1827	NYSE	THQ	Wed, Oct 27, 2021	23.92	24.03	23.90	23.95
1826	NYSE	THQ	Tue, Oct 26, 2021	23.93	24.01	23.90	23.99
1825	NYSE	THQ	Mon, Oct 25, 2021	23.82	23.95	23.68	23.95
1824	NYSE	THQ	Fri, Oct 22, 2021	23.61	23.85	23.47	23.83
1823	NYSE	THQ	Thu, Oct 21, 2021	23.53	23.56	23.30	23.53
1822	NYSE	THQ	Wed, Oct 20, 2021	23.20	23.56	23.20	23.43
1821	NYSE	THQ	Tue, Oct 19, 2021	22.84	23.15	22.81	23.10
1820	NYSE	THQ	Mon, Oct 18, 2021	22.73	22.85	22.60	22.74
1819	NYSE	THQ	Fri, Oct 15, 2021	22.80	22.85	22.66	22.69
1818	NYSE	THQ	Thu, Oct 14, 2021	22.86	22.91	22.66	22.72
1817	NYSE	THQ	Wed, Oct 13, 2021	22.71	22.76	22.66	22.72
1816	NYSE	THQ	Tue, Oct 12, 2021	22.85	22.97	22.67	22.71
1815	NYSE	THQ	Mon, Oct 11, 2021	22.80	23.00	22.77	22.83
1814	NYSE	THQ	Fri, Oct 8, 2021	22.94	22.98	22.77	22.85
1813	NYSE	THQ	Thu, Oct 7, 2021	22.64	23.02	22.64	22.94
1812	NYSE	THQ	Wed, Oct 6, 2021	22.54	22.59	22.32	22.56
1811	NYSE	THQ	Tue, Oct 5, 2021	22.46	22.75	22.42	22.65
1810	NYSE	THQ	Mon, Oct 4, 2021	22.77	22.80	22.32	22.41
1809	NYSE	THQ	Fri, Oct 1, 2021	22.67	22.87	22.41	22.77
1808	NYSE	THQ	Thu, Sep 30, 2021	23.00	23.00	22.63	22.65
1807	NYSE	THQ	Wed, Sep 29, 2021	22.52	22.83	22.52	22.80
1806	NYSE	THQ	Tue, Sep 28, 2021	22.75	22.75	22.35	22.49
1805	NYSE	THQ	Mon, Sep 27, 2021	23.21	23.21	22.84	22.88
1804	NYSE	THQ	Fri, Sep 24, 2021	23.28	23.29	23.11	23.15
1803	NYSE	THQ	Thu, Sep 23, 2021	23.20	23.47	23.20	23.33
1802	NYSE	THQ	Wed, Sep 22, 2021	23.12	23.24	23.11	23.16
1801	NYSE	THQ	Tue, Sep 21, 2021	22.95	23.17	22.94	23.06
1800	NYSE	THQ	Mon, Sep 20, 2021	23.06	23.31	22.78	22.94
1799	NYSE	THQ	Fri, Sep 17, 2021	23.86	23.88	23.31	23.37
1798	NYSE	THQ	Thu, Sep 16, 2021	24.03	24.18	23.92	23.92
1797	NYSE	THQ	Wed, Sep 15, 2021	23.98	24.16	23.80	24.09
1796	NYSE	THQ	Tue, Sep 14, 2021	24.26	24.26	23.90	23.92
1795	NYSE	THQ	Mon, Sep 13, 2021	24.46	24.55	24.05	24.15
1794	NYSE	THQ	Fri, Sep 10, 2021	24.60	24.66	24.40	24.45
1793	NYSE	THQ	Thu, Sep 9, 2021	24.75	24.85	24.40	24.57
1792	NYSE	THQ	Wed, Sep 8, 2021	24.79	24.83	24.68	24.77
1791	NYSE	THQ	Tue, Sep 7, 2021	24.82	24.82	24.67	24.74
1790	NYSE	THQ	Fri, Sep 3, 2021	24.84	25.03	24.74	24.87
1789	NYSE	THQ	Thu, Sep 2, 2021	24.76	24.86	24.75	24.84
1788	NYSE	THQ	Wed, Sep 1, 2021	24.79	24.86	24.71	24.77
1787	NYSE	THQ	Tue, Aug 31, 2021	24.55	24.80	24.54	24.74
1786	NYSE	THQ	Mon, Aug 30, 2021	24.53	24.59	24.40	24.55
1785	NYSE	THQ	Fri, Aug 27, 2021	24.60	24.79	24.53	24.53
1784	NYSE	THQ	Thu, Aug 26, 2021	24.99	25.05	24.52	24.58
1783	NYSE	THQ	Wed, Aug 25, 2021	24.95	25.12	24.88	25.03
1782	NYSE	THQ	Tue, Aug 24, 2021	24.83	24.91	24.79	24.88
1781	NYSE	THQ	Mon, Aug 23, 2021	24.80	24.96	24.80	24.81
1780	NYSE	THQ	Fri, Aug 20, 2021	24.79	24.91	24.71	24.77
1779	NYSE	THQ	Thu, Aug 19, 2021	25.13	25.22	24.60	24.79
1778	NYSE	THQ	Wed, Aug 18, 2021	25.92	25.92	25.40	25.33
1777	NYSE	THQ	Tue, Aug 17, 2021	24.98	25.75	24.97	25.58
1776	NYSE	THQ	Mon, Aug 16, 2021	24.67	25.00	24.61	25.00
1775	NYSE	THQ	Fri, Aug 13, 2021	24.66	24.84	24.65	24.76
1774	NYSE	THQ	Thu, Aug 12, 2021	24.68	24.75	24.60	24.71
1773	NYSE	THQ	Wed, Aug 11, 2021	24.67	24.71	24.54	24.60
1772	NYSE	THQ	Tue, Aug 10, 2021	24.50	24.68	24.40	24.64
1771	NYSE	THQ	Mon, Aug 9, 2021	24.32	24.50	24.16	24.50
1770	NYSE	THQ	Fri, Aug 6, 2021	24.15	24.27	24.09	24.22
1769	NYSE	THQ	Thu, Aug 5, 2021	24.24	24.35	23.90	24.09
1768	NYSE	THQ	Wed, Aug 4, 2021	24.58	24.64	24.11	24.26
1767	NYSE	THQ	Tue, Aug 3, 2021	24.33	24.59	24.33	24.56
1766	NYSE	THQ	Mon, Aug 2, 2021	24.32	24.43	24.25	24.32
1765	NYSE	THQ	Fri, Jul 30, 2021	24.02	24.28	24.00	24.25
1764	NYSE	THQ	Thu, Jul 29, 2021	23.91	24.02	23.91	23.99
1763	NYSE	THQ	Wed, Jul 28, 2021	23.83	23.98	23.80	23.91
1762	NYSE	THQ	Tue, Jul 27, 2021	23.97	24.00	23.81	23.83
1761	NYSE	THQ	Mon, Jul 26, 2021	24.04	24.07	23.90	23.94
1760	NYSE	THQ	Fri, Jul 23, 2021	24.09	24.09	24.00	24.04
1759	NYSE	THQ	Thu, Jul 22, 2021	24.00	24.12	24.00	24.09
1758	NYSE	THQ	Wed, Jul 21, 2021	24.06	24.07	23.87	23.95
1757	NYSE	THQ	Tue, Jul 20, 2021	23.44	23.98	23.44	23.98
1756	NYSE	THQ	Mon, Jul 19, 2021	23.49	23.57	23.16	23.43
1755	NYSE	THQ	Fri, Jul 16, 2021	23.76	23.86	23.62	23.63
1754	NYSE	THQ	Thu, Jul 15, 2021	23.65	23.72	23.58	23.72
1753	NYSE	THQ	Wed, Jul 14, 2021	23.71	23.72	23.60	23.65
1752	NYSE	THQ	Tue, Jul 13, 2021	23.83	23.83	23.60	23.68
1751	NYSE	THQ	Mon, Jul 12, 2021	23.75	23.85	23.70	23.79
1750	NYSE	THQ	Fri, Jul 9, 2021	23.56	23.76	23.54	23.76
1749	NYSE	THQ	Thu, Jul 8, 2021	23.37	23.56	23.21	23.56
1748	NYSE	THQ	Wed, Jul 7, 2021	23.50	23.61	23.30	23.57
1747	NYSE	THQ	Tue, Jul 6, 2021	23.60	23.62	23.41	23.53
1746	NYSE	THQ	Fri, Jul 2, 2021	23.48	23.62	23.28	23.60
1745	NYSE	THQ	Thu, Jul 1, 2021	23.21	23.49	23.21	23.42
1744	NYSE	THQ	Wed, Jun 30, 2021	23.25	23.35	23.01	23.10
1743	NYSE	THQ	Tue, Jun 29, 2021	22.85	23.10	22.85	23.10
1742	NYSE	THQ	Mon, Jun 28, 2021	23.10	23.10	22.78	22.90
1741	NYSE	THQ	Fri, Jun 25, 2021	22.89	23.05	22.81	23.05
1740	NYSE	THQ	Thu, Jun 24, 2021	22.77	22.93	22.76	22.76
1739	NYSE	THQ	Wed, Jun 23, 2021	23.00	23.08	22.65	22.69
1738	NYSE	THQ	Tue, Jun 22, 2021	23.15	23.18	22.87	22.98
1737	NYSE	THQ	Mon, Jun 21, 2021	23.00	23.15	22.88	23.07
1736	NYSE	THQ	Fri, Jun 18, 2021	23.20	23.33	22.85	22.98
1735	NYSE	THQ	Thu, Jun 17, 2021	23.31	23.55	23.25	23.25
1734	NYSE	THQ	Wed, Jun 16, 2021	23.62	23.68	23.43	23.40
1733	NYSE	THQ	Tue, Jun 15, 2021	23.70	23.83	23.46	23.59
1732	NYSE	THQ	Mon, Jun 14, 2021	23.76	23.80	23.60	23.63
1731	NYSE	THQ	Fri, Jun 11, 2021	23.71	23.73	23.63	23.69
1730	NYSE	THQ	Thu, Jun 10, 2021	23.75	23.76	23.65	23.67
1729	NYSE	THQ	Wed, Jun 9, 2021	23.66	23.88	23.63	23.69
1728	NYSE	THQ	Tue, Jun 8, 2021	23.57	23.72	23.44	23.66
1727	NYSE	THQ	Mon, Jun 7, 2021	23.27	23.58	23.20	23.57
1726	NYSE	THQ	Fri, Jun 4, 2021	23.30	23.48	23.21	23.27
1725	NYSE	THQ	Thu, Jun 3, 2021	23.31	23.38	23.13	23.31
1724	NYSE	THQ	Wed, Jun 2, 2021	23.32	23.37	23.22	23.27
1723	NYSE	THQ	Tue, Jun 1, 2021	23.48	23.74	23.31	23.43
1722	NYSE	THQ	Fri, May 28, 2021	23.63	23.76	23.43	23.54
1721	NYSE	THQ	Thu, May 27, 2021	23.22	23.50	23.14	23.50
1720	NYSE	THQ	Wed, May 26, 2021	23.25	23.25	23.05	23.19
1719	NYSE	THQ	Tue, May 25, 2021	23.27	23.32	23.02	23.14
1718	NYSE	THQ	Mon, May 24, 2021	22.98	23.25	22.93	23.22
1717	NYSE	THQ	Fri, May 21, 2021	23.00	23.06	22.86	22.93
1716	NYSE	THQ	Thu, May 20, 2021	22.85	23.06	22.77	22.93
1715	NYSE	THQ	Wed, May 19, 2021	22.65	22.89	22.50	22.88
1714	NYSE	THQ	Tue, May 18, 2021	22.85	23.11	22.80	22.97
1713	NYSE	THQ	Mon, May 17, 2021	22.80	22.95	22.77	22.83
1712	NYSE	THQ	Fri, May 14, 2021	22.71	22.98	22.67	22.83
1711	NYSE	THQ	Thu, May 13, 2021	22.26	22.68	22.22	22.60
1710	NYSE	THQ	Wed, May 12, 2021	22.68	22.79	22.26	22.29
1709	NYSE	THQ	Tue, May 11, 2021	22.99	23.00	22.63	22.77
1708	NYSE	THQ	Mon, May 10, 2021	23.06	23.20	23.00	23.09
1707	NYSE	THQ	Fri, May 7, 2021	22.99	23.18	22.92	23.00
1706	NYSE	THQ	Thu, May 6, 2021	23.05	23.20	22.72	22.93
1705	NYSE	THQ	Wed, May 5, 2021	23.19	23.14	23.04	23.11
1704	NYSE	THQ	Tue, May 4, 2021	23.30	23.35	23.01	23.04
1703	NYSE	THQ	Mon, May 3, 2021	23.08	23.76	23.08	23.23
1702	NYSE	THQ	Fri, Apr 30, 2021	23.04	23.15	23.00	23.01
1701	NYSE	THQ	Thu, Apr 29, 2021	23.16	23.20	22.95	23.07
1700	NYSE	THQ	Wed, Apr 28, 2021	23.10	23.22	23.00	23.05
1699	NYSE	THQ	Tue, Apr 27, 2021	23.14	23.20	23.05	23.08
1698	NYSE	THQ	Mon, Apr 26, 2021	23.11	23.23	23.07	23.16
1697	NYSE	THQ	Fri, Apr 23, 2021	22.98	23.18	22.95	23.11
1696	NYSE	THQ	Thu, Apr 22, 2021	23.10	23.17	22.85	22.85
1695	NYSE	THQ	Wed, Apr 21, 2021	22.76	23.17	22.76	23.08
1694	NYSE	THQ	Tue, Apr 20, 2021	22.93	23.15	22.85	22.87
1693	NYSE	THQ	Mon, Apr 19, 2021	22.56	22.92	22.56	22.85
1692	NYSE	THQ	Fri, Apr 16, 2021	22.70	23.10	22.70	22.72
1691	NYSE	THQ	Thu, Apr 15, 2021	22.53	22.80	22.42	22.73
1690	NYSE	THQ	Wed, Apr 14, 2021	22.31	22.64	22.31	22.33
1689	NYSE	THQ	Tue, Apr 13, 2021	22.11	22.58	22.10	22.29
1688	NYSE	THQ	Mon, Apr 12, 2021	22.18	22.40	22.15	22.22
1687	NYSE	THQ	Fri, Apr 9, 2021	21.92	22.30	21.92	22.09
1686	NYSE	THQ	Thu, Apr 8, 2021	21.69	22.14	21.66	21.99
1685	NYSE	THQ	Wed, Apr 7, 2021	21.77	21.87	21.77	21.81
1684	NYSE	THQ	Tue, Apr 6, 2021	21.80	21.98	21.70	21.73
1683	NYSE	THQ	Mon, Apr 5, 2021	21.95	22.24	21.80	21.91
1682	NYSE	THQ	Thu, Apr 1, 2021	21.89	22.00	21.80	21.94
1681	NYSE	THQ	Wed, Mar 31, 2021	21.88	21.90	21.65	21.73
1680	NYSE	THQ	Tue, Mar 30, 2021	21.76	21.76	21.55	21.64
1679	NYSE	THQ	Mon, Mar 29, 2021	21.43	21.79	21.43	21.76
1678	NYSE	THQ	Fri, Mar 26, 2021	21.18	21.44	21.18	21.43
1677	NYSE	THQ	Thu, Mar 25, 2021	21.36	21.36	21.00	21.21
1676	NYSE	THQ	Wed, Mar 24, 2021	21.40	21.50	21.27	21.35
1675	NYSE	THQ	Tue, Mar 23, 2021	21.60	21.66	21.34	21.37
1674	NYSE	THQ	Mon, Mar 22, 2021	21.75	21.76	21.54	21.59
1673	NYSE	THQ	Fri, Mar 19, 2021	21.13	22.00	21.06	21.74
1672	NYSE	THQ	Thu, Mar 18, 2021	21.40	21.48	21.12	21.15
1671	NYSE	THQ	Wed, Mar 17, 2021	21.55	21.70	21.36	21.49
1670	NYSE	THQ	Tue, Mar 16, 2021	21.64	21.78	21.50	21.63
1669	NYSE	THQ	Mon, Mar 15, 2021	21.11	21.54	21.11	21.49
1668	NYSE	THQ	Fri, Mar 12, 2021	21.22	21.31	21.00	21.10
1667	NYSE	THQ	Thu, Mar 11, 2021	21.04	21.31	21.02	21.20
1666	NYSE	THQ	Wed, Mar 10, 2021	20.95	21.15	20.90	21.02
1665	NYSE	THQ	Tue, Mar 9, 2021	20.63	21.06	20.63	20.87
1664	NYSE	THQ	Mon, Mar 8, 2021	20.81	21.06	20.51	20.52
1663	NYSE	THQ	Fri, Mar 5, 2021	20.85	20.85	20.40	20.70
1662	NYSE	THQ	Thu, Mar 4, 2021	21.00	21.30	20.65	20.80
1661	NYSE	THQ	Wed, Mar 3, 2021	21.24	21.26	20.95	21.03
1660	NYSE	THQ	Tue, Mar 2, 2021	21.65	21.65	21.18	21.26
1659	NYSE	THQ	Mon, Mar 1, 2021	21.25	21.98	21.15	21.50
1658	NYSE	THQ	Fri, Feb 26, 2021	20.90	20.90	20.70	20.79
1657	NYSE	THQ	Thu, Feb 25, 2021	20.87	20.90	20.69	20.78
1656	NYSE	THQ	Wed, Feb 24, 2021	20.59	20.96	20.59	20.83
1655	NYSE	THQ	Tue, Feb 23, 2021	20.75	20.80	20.51	20.60
1654	NYSE	THQ	Mon, Feb 22, 2021	20.60	20.87	20.60	20.74
1653	NYSE	THQ	Fri, Feb 19, 2021	21.17	21.17	20.87	20.87
1652	NYSE	THQ	Thu, Feb 18, 2021	21.13	21.17	20.88	21.14
1651	NYSE	THQ	Wed, Feb 17, 2021	21.05	21.34	21.02	21.16
1650	NYSE	THQ	Tue, Feb 16, 2021	21.20	21.24	21.02	21.11
1649	NYSE	THQ	Fri, Feb 12, 2021	21.09	21.22	21.09	21.21
1648	NYSE	THQ	Thu, Feb 11, 2021	21.01	21.15	21.00	21.03
1647	NYSE	THQ	Wed, Feb 10, 2021	21.09	21.15	20.98	21.06
1646	NYSE	THQ	Tue, Feb 9, 2021	20.84	21.15	20.84	21.01
1645	NYSE	THQ	Mon, Feb 8, 2021	20.91	21.08	20.84	20.94
1644	NYSE	THQ	Fri, Feb 5, 2021	20.80	20.99	20.77	20.87
1643	NYSE	THQ	Thu, Feb 4, 2021	20.67	20.85	20.61	20.72
1642	NYSE	THQ	Wed, Feb 3, 2021	20.82	20.85	20.54	20.73
1641	NYSE	THQ	Tue, Feb 2, 2021	20.59	20.94	20.51	20.78
1640	NYSE	THQ	Mon, Feb 1, 2021	20.50	20.56	20.34	20.42
1639	NYSE	THQ	Fri, Jan 29, 2021	20.64	20.68	20.02	20.31
1638	NYSE	THQ	Thu, Jan 28, 2021	20.10	20.70	20.01	20.53
1637	NYSE	THQ	Wed, Jan 27, 2021	20.79	20.79	20.16	20.30
1636	NYSE	THQ	Tue, Jan 26, 2021	20.93	21.05	20.79	20.91
1635	NYSE	THQ	Mon, Jan 25, 2021	20.84	21.02	20.73	20.94
1634	NYSE	THQ	Fri, Jan 22, 2021	20.92	20.96	20.64	20.83
1633	NYSE	THQ	Thu, Jan 21, 2021	21.20	21.20	20.83	20.98
1632	NYSE	THQ	Wed, Jan 20, 2021	20.85	21.19	20.78	21.18
1631	NYSE	THQ	Tue, Jan 19, 2021	20.75	21.05	20.67	20.85
1630	NYSE	THQ	Fri, Jan 15, 2021	20.60	20.71	20.28	20.71
1629	NYSE	THQ	Thu, Jan 14, 2021	20.88	20.93	20.51	20.64
1628	NYSE	THQ	Wed, Jan 13, 2021	20.80	20.88	20.71	20.77
1627	NYSE	THQ	Tue, Jan 12, 2021	20.75	20.87	20.63	20.79
1626	NYSE	THQ	Mon, Jan 11, 2021	20.55	20.74	20.38	20.72
1625	NYSE	THQ	Fri, Jan 8, 2021	20.50	20.73	20.47	20.52
1624	NYSE	THQ	Thu, Jan 7, 2021	20.28	20.50	20.20	20.45
1623	NYSE	THQ	Wed, Jan 6, 2021	19.79	20.41	19.74	20.24
1622	NYSE	THQ	Tue, Jan 5, 2021	20.00	20.15	19.85	20.03
1621	NYSE	THQ	Mon, Jan 4, 2021	20.56	20.56	20.00	20.16
1620	NYSE	THQ	Thu, Dec 31, 2020	20.15	20.42	20.08	20.38
1619	NYSE	THQ	Wed, Dec 30, 2020	19.95	20.20	19.93	20.08
1618	NYSE	THQ	Tue, Dec 29, 2020	19.98	20.10	19.87	19.96
1617	NYSE	THQ	Mon, Dec 28, 2020	20.00	20.11	19.85	19.86
1616	NYSE	THQ	Thu, Dec 24, 2020	20.10	20.10	19.92	20.02
1615	NYSE	THQ	Wed, Dec 23, 2020	19.85	20.05	19.85	20.02
1614	NYSE	THQ	Tue, Dec 22, 2020	19.81	19.95	19.73	19.79
1613	NYSE	THQ	Mon, Dec 21, 2020	20.14	20.14	19.73	19.82
1612	NYSE	THQ	Fri, Dec 18, 2020	20.01	20.39	19.91	20.39
1611	NYSE	THQ	Thu, Dec 17, 2020	19.94	20.01	19.79	19.98
1610	NYSE	THQ	Wed, Dec 16, 2020	20.05	20.06	19.95	19.94
1609	NYSE	THQ	Tue, Dec 15, 2020	19.90	20.05	19.85	20.03
1608	NYSE	THQ	Mon, Dec 14, 2020	19.93	20.00	19.77	19.78
1607	NYSE	THQ	Fri, Dec 11, 2020	19.78	19.90	19.69	19.85
1606	NYSE	THQ	Thu, Dec 10, 2020	19.83	19.90	19.73	19.82
1605	NYSE	THQ	Wed, Dec 9, 2020	19.79	19.97	19.73	19.95
1604	NYSE	THQ	Tue, Dec 8, 2020	19.59	19.79	19.46	19.79
1603	NYSE	THQ	Mon, Dec 7, 2020	19.67	19.79	19.42	19.54
1602	NYSE	THQ	Fri, Dec 4, 2020	19.69	19.70	19.60	19.70
1601	NYSE	THQ	Thu, Dec 3, 2020	19.65	19.72	19.30	19.42
1600	NYSE	THQ	Wed, Dec 2, 2020	19.49	19.74	19.49	19.66
1599	NYSE	THQ	Tue, Dec 1, 2020	19.40	19.60	19.27	19.45
1598	NYSE	THQ	Mon, Nov 30, 2020	19.27	19.34	19.16	19.21
1597	NYSE	THQ	Fri, Nov 27, 2020	19.17	19.26	19.10	19.17
1596	NYSE	THQ	Wed, Nov 25, 2020	19.20	19.45	19.10	19.12
1595	NYSE	THQ	Tue, Nov 24, 2020	19.20	19.34	19.12	19.18
1594	NYSE	THQ	Mon, Nov 23, 2020	19.28	19.35	19.00	19.06
1593	NYSE	THQ	Fri, Nov 20, 2020	19.52	19.52	19.11	19.14
1592	NYSE	THQ	Thu, Nov 19, 2020	19.76	19.76	19.32	19.32
1591	NYSE	THQ	Wed, Nov 18, 2020	19.90	19.98	19.79	19.80
1590	NYSE	THQ	Tue, Nov 17, 2020	19.71	19.81	19.59	19.78
1589	NYSE	THQ	Mon, Nov 16, 2020	19.89	19.89	19.60	19.71
1588	NYSE	THQ	Fri, Nov 13, 2020	19.25	19.58	19.12	19.56
1587	NYSE	THQ	Thu, Nov 12, 2020	19.16	19.25	19.02	19.19
1586	NYSE	THQ	Wed, Nov 11, 2020	19.26	19.28	19.00	19.21
1585	NYSE	THQ	Tue, Nov 10, 2020	18.93	19.19	18.88	19.07
1584	NYSE	THQ	Mon, Nov 9, 2020	19.29	19.33	18.85	18.85
1583	NYSE	THQ	Fri, Nov 6, 2020	18.89	18.89	18.71	18.78
1582	NYSE	THQ	Thu, Nov 5, 2020	18.98	18.98	18.75	18.81
1581	NYSE	THQ	Wed, Nov 4, 2020	18.39	18.81	18.28	18.66
1580	NYSE	THQ	Tue, Nov 3, 2020	17.88	18.11	17.88	17.95
1579	NYSE	THQ	Mon, Nov 2, 2020	17.65	17.93	17.53	17.66
1578	NYSE	THQ	Fri, Oct 30, 2020	17.59	17.65	17.31	17.41
1577	NYSE	THQ	Thu, Oct 29, 2020	17.61	17.67	17.38	17.59
1576	NYSE	THQ	Wed, Oct 28, 2020	17.88	18.06	17.63	17.64
1575	NYSE	THQ	Tue, Oct 27, 2020	18.19	18.38	18.17	18.19
1574	NYSE	THQ	Mon, Oct 26, 2020	18.52	18.52	18.15	18.28
1573	NYSE	THQ	Fri, Oct 23, 2020	18.58	18.74	18.54	18.63
1572	NYSE	THQ	Thu, Oct 22, 2020	18.36	18.53	18.31	18.43
1571	NYSE	THQ	Wed, Oct 21, 2020	18.46	18.53	18.29	18.34
1570	NYSE	THQ	Tue, Oct 20, 2020	18.26	18.55	18.26	18.46
1569	NYSE	THQ	Mon, Oct 19, 2020	18.65	18.76	18.21	18.21
1568	NYSE	THQ	Fri, Oct 16, 2020	18.63	18.79	18.61	18.55
1567	NYSE	THQ	Thu, Oct 15, 2020	18.54	18.62	18.36	18.40
1566	NYSE	THQ	Wed, Oct 14, 2020	18.71	18.95	18.60	18.61
1565	NYSE	THQ	Tue, Oct 13, 2020	18.90	18.95	18.64	18.76
1564	NYSE	THQ	Mon, Oct 12, 2020	18.96	19.10	18.82	18.82
1563	NYSE	THQ	Fri, Oct 9, 2020	18.96	19.06	18.89	18.96
1562	NYSE	THQ	Thu, Oct 8, 2020	18.83	18.99	18.78	18.81
1561	NYSE	THQ	Wed, Oct 7, 2020	18.47	18.75	18.41	18.71
1560	NYSE	THQ	Tue, Oct 6, 2020	18.55	18.63	18.40	18.45
1559	NYSE	THQ	Mon, Oct 5, 2020	18.02	18.53	18.02	18.48
1558	NYSE	THQ	Fri, Oct 2, 2020	17.85	18.27	17.85	18.00
1557	NYSE	THQ	Thu, Oct 1, 2020	18.25	18.37	18.05	18.09
1556	NYSE	THQ	Wed, Sep 30, 2020	17.93	18.19	17.89	18.09
1555	NYSE	THQ	Tue, Sep 29, 2020	17.65	17.83	17.57	17.75
1554	NYSE	THQ	Mon, Sep 28, 2020	17.87	17.89	17.67	17.71
1553	NYSE	THQ	Fri, Sep 25, 2020	17.25	17.68	17.25	17.62
1552	NYSE	THQ	Thu, Sep 24, 2020	17.16	17.37	17.00	17.30
1551	NYSE	THQ	Wed, Sep 23, 2020	17.69	17.77	17.24	17.28
1550	NYSE	THQ	Tue, Sep 22, 2020	17.53	17.71	17.49	17.66
1549	NYSE	THQ	Mon, Sep 21, 2020	17.78	17.80	17.39	17.56
1548	NYSE	THQ	Fri, Sep 18, 2020	18.24	18.24	17.97	18.04
1547	NYSE	THQ	Thu, Sep 17, 2020	18.27	18.41	18.12	18.22
1546	NYSE	THQ	Wed, Sep 16, 2020	18.45	18.59	18.42	18.38
1545	NYSE	THQ	Tue, Sep 15, 2020	18.34	18.50	18.31	18.34
1544	NYSE	THQ	Mon, Sep 14, 2020	18.05	18.35	18.05	18.22
1543	NYSE	THQ	Fri, Sep 11, 2020	17.95	18.06	17.87	18.00
1542	NYSE	THQ	Thu, Sep 10, 2020	18.02	18.14	17.84	17.87
1541	NYSE	THQ	Wed, Sep 9, 2020	17.70	18.12	17.70	17.95
1540	NYSE	THQ	Tue, Sep 8, 2020	17.95	18.01	17.52	17.65
1539	NYSE	THQ	Fri, Sep 4, 2020	18.26	18.26	17.88	18.06
1538	NYSE	THQ	Thu, Sep 3, 2020	18.72	18.72	18.09	18.18
1537	NYSE	THQ	Wed, Sep 2, 2020	18.38	18.77	18.25	18.71
1536	NYSE	THQ	Tue, Sep 1, 2020	18.56	18.60	18.22	18.44
1535	NYSE	THQ	Mon, Aug 31, 2020	18.57	18.75	18.51	18.55
1534	NYSE	THQ	Fri, Aug 28, 2020	18.39	18.50	18.28	18.44
1533	NYSE	THQ	Thu, Aug 27, 2020	18.13	18.41	18.06	18.36
1532	NYSE	THQ	Wed, Aug 26, 2020	18.20	18.23	18.10	18.15
1531	NYSE	THQ	Tue, Aug 25, 2020	18.16	18.35	18.16	18.27
1530	NYSE	THQ	Mon, Aug 24, 2020	18.30	18.36	18.09	18.17
1529	NYSE	THQ	Fri, Aug 21, 2020	18.16	18.34	18.16	18.28
1528	NYSE	THQ	Thu, Aug 20, 2020	18.42	18.42	17.46	18.32
1527	NYSE	THQ	Wed, Aug 19, 2020	18.44	18.61	18.42	18.45
1526	NYSE	THQ	Tue, Aug 18, 2020	18.65	18.75	18.46	18.45
1525	NYSE	THQ	Mon, Aug 17, 2020	18.42	18.61	18.42	18.53
1524	NYSE	THQ	Fri, Aug 14, 2020	18.41	18.48	18.36	18.38
1523	NYSE	THQ	Thu, Aug 13, 2020	18.57	18.58	18.40	18.42
1522	NYSE	THQ	Wed, Aug 12, 2020	18.38	18.60	18.34	18.58
1521	NYSE	THQ	Tue, Aug 11, 2020	18.64	18.64	18.22	18.26
1520	NYSE	THQ	Mon, Aug 10, 2020	18.51	18.71	18.51	18.54
1519	NYSE	THQ	Fri, Aug 7, 2020	18.51	18.59	18.45	18.49
1518	NYSE	THQ	Thu, Aug 6, 2020	18.50	18.56	18.35	18.51
1517	NYSE	THQ	Wed, Aug 5, 2020	18.46	18.51	18.42	18.47
1516	NYSE	THQ	Tue, Aug 4, 2020	18.46	18.52	18.30	18.33
1515	NYSE	THQ	Mon, Aug 3, 2020	18.30	18.61	18.23	18.52
1514	NYSE	THQ	Fri, Jul 31, 2020	18.47	18.55	18.08	18.27
1513	NYSE	THQ	Thu, Jul 30, 2020	18.39	18.40	18.20	18.31
1512	NYSE	THQ	Wed, Jul 29, 2020	18.33	18.60	18.29	18.50
1511	NYSE	THQ	Tue, Jul 28, 2020	18.33	18.38	18.14	18.29
1510	NYSE	THQ	Mon, Jul 27, 2020	18.25	18.32	18.01	18.30
1509	NYSE	THQ	Fri, Jul 24, 2020	18.24	18.43	18.11	18.20
1508	NYSE	THQ	Thu, Jul 23, 2020	18.65	18.65	18.36	18.44
1507	NYSE	THQ	Wed, Jul 22, 2020	18.45	18.69	18.45	18.58
1506	NYSE	THQ	Tue, Jul 21, 2020	18.42	18.53	18.37	18.45
1505	NYSE	THQ	Mon, Jul 20, 2020	18.60	18.62	18.25	18.44
1504	NYSE	THQ	Fri, Jul 17, 2020	18.22	18.61	18.22	18.52
1503	NYSE	THQ	Thu, Jul 16, 2020	18.27	18.47	18.24	18.23
1502	NYSE	THQ	Wed, Jul 15, 2020	18.20	18.43	18.20	18.29
1501	NYSE	THQ	Tue, Jul 14, 2020	17.66	18.09	17.66	18.06
1500	NYSE	THQ	Mon, Jul 13, 2020	17.89	18.09	17.77	17.77
1499	NYSE	THQ	Fri, Jul 10, 2020	17.73	17.84	17.65	17.84
1498	NYSE	THQ	Thu, Jul 9, 2020	17.87	17.99	17.59	17.73
1497	NYSE	THQ	Wed, Jul 8, 2020	17.84	18.03	17.84	17.87
1496	NYSE	THQ	Tue, Jul 7, 2020	17.93	18.10	17.81	17.91
1495	NYSE	THQ	Mon, Jul 6, 2020	18.12	18.16	18.05	18.07
1494	NYSE	THQ	Thu, Jul 2, 2020	18.06	18.08	17.89	17.99
1493	NYSE	THQ	Wed, Jul 1, 2020	17.92	17.99	17.81	17.89
1492	NYSE	THQ	Tue, Jun 30, 2020	17.53	17.81	17.46	17.80
1491	NYSE	THQ	Mon, Jun 29, 2020	17.38	17.44	17.21	17.43
1490	NYSE	THQ	Fri, Jun 26, 2020	17.53	17.53	17.20	17.25
1489	NYSE	THQ	Thu, Jun 25, 2020	17.28	17.50	17.25	17.47
1488	NYSE	THQ	Wed, Jun 24, 2020	17.72	17.79	17.28	17.41
1487	NYSE	THQ	Tue, Jun 23, 2020	17.75	17.89	17.69	17.86
1486	NYSE	THQ	Mon, Jun 22, 2020	17.90	17.90	17.52	17.71
1485	NYSE	THQ	Fri, Jun 19, 2020	17.72	18.01	17.61	17.76
1484	NYSE	THQ	Thu, Jun 18, 2020	17.70	17.85	17.65	17.72
1483	NYSE	THQ	Wed, Jun 17, 2020	18.24	18.24	17.96	17.91
1482	NYSE	THQ	Tue, Jun 16, 2020	17.86	18.20	17.82	18.08
1481	NYSE	THQ	Mon, Jun 15, 2020	17.25	17.74	17.20	17.59
1480	NYSE	THQ	Fri, Jun 12, 2020	17.75	17.86	17.32	17.61
1479	NYSE	THQ	Thu, Jun 11, 2020	18.28	18.28	17.36	17.38
1478	NYSE	THQ	Wed, Jun 10, 2020	18.40	18.60	18.35	18.48
1477	NYSE	THQ	Tue, Jun 9, 2020	18.47	18.60	18.40	18.40
1476	NYSE	THQ	Mon, Jun 8, 2020	18.68	18.70	18.36	18.53
1475	NYSE	THQ	Fri, Jun 5, 2020	18.40	18.75	18.38	18.55
1474	NYSE	THQ	Thu, Jun 4, 2020	18.29	18.43	18.13	18.26
1473	NYSE	THQ	Wed, Jun 3, 2020	18.55	18.55	18.33	18.35
1472	NYSE	THQ	Tue, Jun 2, 2020	18.42	18.43	18.21	18.37
1471	NYSE	THQ	Mon, Jun 1, 2020	18.42	18.54	18.27	18.43
1470	NYSE	THQ	Fri, May 29, 2020	18.48	18.49	18.27	18.49
1469	NYSE	THQ	Thu, May 28, 2020	18.25	18.54	18.20	18.33
1468	NYSE	THQ	Wed, May 27, 2020	18.18	18.18	17.90	18.15
1467	NYSE	THQ	Tue, May 26, 2020	18.42	18.42	17.96	18.02
1466	NYSE	THQ	Fri, May 22, 2020	17.85	17.97	17.76	17.96
1465	NYSE	THQ	Thu, May 21, 2020	17.90	17.94	17.75	17.85
1464	NYSE	THQ	Wed, May 20, 2020	17.94	18.11	17.92	18.04
1463	NYSE	THQ	Tue, May 19, 2020	17.93	18.09	17.82	17.89
1462	NYSE	THQ	Mon, May 18, 2020	18.24	18.40	18.14	18.08
1461	NYSE	THQ	Fri, May 15, 2020	17.56	17.95	17.56	17.92
1460	NYSE	THQ	Thu, May 14, 2020	17.50	17.74	17.35	17.67
1459	NYSE	THQ	Wed, May 13, 2020	17.80	17.96	17.47	17.57
1458	NYSE	THQ	Tue, May 12, 2020	18.03	18.19	17.85	17.85
1457	NYSE	THQ	Mon, May 11, 2020	17.84	18.29	17.69	18.18
1456	NYSE	THQ	Fri, May 8, 2020	17.81	17.88	17.72	17.84
1455	NYSE	THQ	Thu, May 7, 2020	17.76	17.93	17.57	17.63
1454	NYSE	THQ	Wed, May 6, 2020	18.00	18.03	17.65	17.66
1453	NYSE	THQ	Tue, May 5, 2020	17.77	18.04	17.73	17.84
1452	NYSE	THQ	Mon, May 4, 2020	17.37	17.69	17.12	17.57
1451	NYSE	THQ	Fri, May 1, 2020	17.95	17.95	17.49	17.57
1450	NYSE	THQ	Thu, Apr 30, 2020	18.27	18.27	18.00	18.13
1449	NYSE	THQ	Wed, Apr 29, 2020	18.36	18.38	18.12	18.18
1448	NYSE	THQ	Tue, Apr 28, 2020	18.67	18.67	17.82	18.08
1447	NYSE	THQ	Mon, Apr 27, 2020	18.18	18.55	18.18	18.49
1446	NYSE	THQ	Fri, Apr 24, 2020	17.88	18.22	17.82	18.20
1445	NYSE	THQ	Thu, Apr 23, 2020	17.73	18.12	17.72	17.91
1444	NYSE	THQ	Wed, Apr 22, 2020	17.65	17.95	17.46	17.82
1443	NYSE	THQ	Tue, Apr 21, 2020	17.50	17.70	16.91	17.52
1442	NYSE	THQ	Mon, Apr 20, 2020	18.09	18.37	17.91	17.98
1441	NYSE	THQ	Fri, Apr 17, 2020	18.59	18.59	17.75	18.23
1440	NYSE	THQ	Thu, Apr 16, 2020	17.90	18.02	17.52	17.91
1439	NYSE	THQ	Wed, Apr 15, 2020	17.36	17.62	16.89	17.60
1438	NYSE	THQ	Tue, Apr 14, 2020	17.49	17.63	17.22	17.52
1437	NYSE	THQ	Mon, Apr 13, 2020	16.94	17.00	16.09	16.90
1436	NYSE	THQ	Thu, Apr 9, 2020	16.99	17.10	16.78	16.93
1435	NYSE	THQ	Wed, Apr 8, 2020	16.03	16.74	15.88	16.74
1434	NYSE	THQ	Tue, Apr 7, 2020	16.04	16.30	15.78	15.79
1433	NYSE	THQ	Mon, Apr 6, 2020	14.85	15.55	14.85	15.50
1432	NYSE	THQ	Fri, Apr 3, 2020	14.63	14.94	14.43	14.77
1431	NYSE	THQ	Thu, Apr 2, 2020	14.38	14.87	14.25	14.82
1430	NYSE	THQ	Wed, Apr 1, 2020	15.08	15.08	14.42	14.59
1429	NYSE	THQ	Tue, Mar 31, 2020	15.45	15.68	15.19	15.36
1428	NYSE	THQ	Mon, Mar 30, 2020	14.70	15.50	14.70	15.21
1427	NYSE	THQ	Fri, Mar 27, 2020	14.04	14.80	14.04	14.57
1426	NYSE	THQ	Thu, Mar 26, 2020	13.90	14.77	13.70	14.60
1425	NYSE	THQ	Wed, Mar 25, 2020	12.56	14.06	12.56	13.61
1424	NYSE	THQ	Tue, Mar 24, 2020	11.96	12.66	11.96	12.50
1423	NYSE	THQ	Mon, Mar 23, 2020	12.00	12.27	11.50	11.63
1422	NYSE	THQ	Fri, Mar 20, 2020	12.62	13.27	12.49	12.50
1421	NYSE	THQ	Thu, Mar 19, 2020	12.37	12.73	12.15	12.52
1420	NYSE	THQ	Wed, Mar 18, 2020	13.70	14.16	12.18	12.50
1419	NYSE	THQ	Tue, Mar 17, 2020	14.21	14.99	14.01	14.71
1418	NYSE	THQ	Mon, Mar 16, 2020	14.00	15.80	14.00	14.23
1417	NYSE	THQ	Fri, Mar 13, 2020	14.74	15.50	14.42	15.47
1416	NYSE	THQ	Thu, Mar 12, 2020	15.20	15.40	13.95	14.31
1415	NYSE	THQ	Wed, Mar 11, 2020	16.88	16.95	15.95	16.09
1414	NYSE	THQ	Tue, Mar 10, 2020	17.47	17.50	16.90	17.18
1413	NYSE	THQ	Mon, Mar 9, 2020	16.25	17.37	16.25	17.10
1412	NYSE	THQ	Fri, Mar 6, 2020	17.62	17.97	17.51	17.97
1411	NYSE	THQ	Thu, Mar 5, 2020	18.16	18.30	17.96	18.09
1410	NYSE	THQ	Wed, Mar 4, 2020	17.81	18.50	17.81	18.47
1409	NYSE	THQ	Tue, Mar 3, 2020	17.95	18.09	17.27	17.48
1408	NYSE	THQ	Mon, Mar 2, 2020	16.80	17.89	16.74	17.89
1407	NYSE	THQ	Fri, Feb 28, 2020	16.96	17.00	16.28	16.64
1406	NYSE	THQ	Thu, Feb 27, 2020	17.88	17.88	16.78	17.35
1405	NYSE	THQ	Wed, Feb 26, 2020	18.12	18.36	18.02	18.07
1404	NYSE	THQ	Tue, Feb 25, 2020	18.62	18.74	18.02	18.07
1403	NYSE	THQ	Mon, Feb 24, 2020	18.73	18.79	18.51	18.65
1402	NYSE	THQ	Fri, Feb 21, 2020	19.15	19.19	19.04	19.13
1401	NYSE	THQ	Thu, Feb 20, 2020	19.26	19.35	19.06	19.17
1400	NYSE	THQ	Wed, Feb 19, 2020	19.28	19.35	19.23	19.26
1399	NYSE	THQ	Tue, Feb 18, 2020	19.45	19.47	19.28	19.21
1398	NYSE	THQ	Fri, Feb 14, 2020	19.33	19.46	19.30	19.46
1397	NYSE	THQ	Thu, Feb 13, 2020	19.32	19.41	19.29	19.32
1396	NYSE	THQ	Wed, Feb 12, 2020	19.41	19.47	19.31	19.36
1395	NYSE	THQ	Tue, Feb 11, 2020	19.35	19.46	19.29	19.31
1394	NYSE	THQ	Mon, Feb 10, 2020	19.20	19.34	19.18	19.34
1393	NYSE	THQ	Fri, Feb 7, 2020	19.30	19.30	19.16	19.19
1392	NYSE	THQ	Thu, Feb 6, 2020	19.37	19.37	19.21	19.29
1391	NYSE	THQ	Wed, Feb 5, 2020	19.03	19.28	19.03	19.26
1390	NYSE	THQ	Tue, Feb 4, 2020	18.70	19.01	18.70	18.98
1389	NYSE	THQ	Mon, Feb 3, 2020	18.32	18.65	18.32	18.52
1388	NYSE	THQ	Fri, Jan 31, 2020	18.63	18.69	18.28	18.30
1387	NYSE	THQ	Thu, Jan 30, 2020	18.78	18.78	18.55	18.66
1386	NYSE	THQ	Wed, Jan 29, 2020	18.80	18.92	18.78	18.87
1385	NYSE	THQ	Tue, Jan 28, 2020	18.69	18.95	18.69	18.79
1384	NYSE	THQ	Mon, Jan 27, 2020	18.55	18.73	18.45	18.64
1383	NYSE	THQ	Fri, Jan 24, 2020	19.18	19.18	18.82	18.82
1382	NYSE	THQ	Thu, Jan 23, 2020	19.30	19.30	19.10	19.15
1381	NYSE	THQ	Wed, Jan 22, 2020	19.22	19.39	19.21	19.35
1380	NYSE	THQ	Tue, Jan 21, 2020	19.24	19.34	19.24	19.29
1379	NYSE	THQ	Fri, Jan 17, 2020	19.27	19.37	19.23	19.30
1378	NYSE	THQ	Thu, Jan 16, 2020	19.20	19.32	19.18	19.31
1377	NYSE	THQ	Wed, Jan 15, 2020	19.19	19.38	19.19	19.17
1376	NYSE	THQ	Tue, Jan 14, 2020	19.19	19.26	19.09	19.24
1375	NYSE	THQ	Mon, Jan 13, 2020	19.29	19.29	19.11	19.20
1374	NYSE	THQ	Fri, Jan 10, 2020	19.18	19.28	19.13	19.25
1373	NYSE	THQ	Thu, Jan 9, 2020	19.00	19.20	19.00	19.16
1372	NYSE	THQ	Wed, Jan 8, 2020	18.78	19.04	18.77	18.96
1371	NYSE	THQ	Tue, Jan 7, 2020	18.80	18.89	18.76	18.84
1370	NYSE	THQ	Mon, Jan 6, 2020	18.76	18.92	18.63	18.89
1369	NYSE	THQ	Fri, Jan 3, 2020	18.98	19.02	18.86	18.89
1368	NYSE	THQ	Thu, Jan 2, 2020	19.09	19.10	18.93	19.10
1367	NYSE	THQ	Tue, Dec 31, 2019	19.05	19.20	18.96	19.07
1366	NYSE	THQ	Mon, Dec 30, 2019	19.19	19.22	18.94	19.03
1365	NYSE	THQ	Fri, Dec 27, 2019	19.18	19.24	19.11	19.19
1364	NYSE	THQ	Thu, Dec 26, 2019	19.17	19.18	19.11	19.13
1363	NYSE	THQ	Tue, Dec 24, 2019	19.20	19.25	19.09	19.15
1362	NYSE	THQ	Mon, Dec 23, 2019	19.10	19.18	19.02	19.17
1361	NYSE	THQ	Fri, Dec 20, 2019	18.87	19.11	18.83	19.10
1360	NYSE	THQ	Thu, Dec 19, 2019	18.90	18.97	18.73	18.91
1359	NYSE	THQ	Wed, Dec 18, 2019	18.82	18.99	18.78	18.88
1358	NYSE	THQ	Tue, Dec 17, 2019	18.90	18.90	18.70	18.84
1357	NYSE	THQ	Mon, Dec 16, 2019	18.65	18.88	18.62	18.80
1356	NYSE	THQ	Fri, Dec 13, 2019	18.60	18.72	18.55	18.60
1355	NYSE	THQ	Thu, Dec 12, 2019	18.58	18.74	18.53	18.64
1354	NYSE	THQ	Wed, Dec 11, 2019	18.74	18.74	18.52	18.59
1353	NYSE	THQ	Tue, Dec 10, 2019	18.57	18.67	18.53	18.67
1352	NYSE	THQ	Mon, Dec 9, 2019	18.72	18.75	18.52	18.53
1351	NYSE	THQ	Fri, Dec 6, 2019	18.58	18.78	18.55	18.70
1350	NYSE	THQ	Thu, Dec 5, 2019	18.60	18.60	18.45	18.54
1349	NYSE	THQ	Wed, Dec 4, 2019	18.53	18.59	18.45	18.54
1348	NYSE	THQ	Tue, Dec 3, 2019	18.36	18.44	18.24	18.44
1347	NYSE	THQ	Mon, Dec 2, 2019	18.56	18.56	18.38	18.44
1346	NYSE	THQ	Fri, Nov 29, 2019	18.50	18.60	18.46	18.54
1345	NYSE	THQ	Wed, Nov 27, 2019	18.42	18.50	18.42	18.50
1344	NYSE	THQ	Tue, Nov 26, 2019	18.40	18.43	18.35	18.42
1343	NYSE	THQ	Mon, Nov 25, 2019	18.30	18.40	18.25	18.40
1342	NYSE	THQ	Fri, Nov 22, 2019	18.23	18.27	18.14	18.22
1341	NYSE	THQ	Thu, Nov 21, 2019	18.12	18.26	18.10	18.24
1340	NYSE	THQ	Wed, Nov 20, 2019	18.11	18.29	18.01	18.16
1339	NYSE	THQ	Tue, Nov 19, 2019	18.12	18.23	18.01	18.17
1338	NYSE	THQ	Mon, Nov 18, 2019	18.28	18.37	17.98	18.09
1337	NYSE	THQ	Fri, Nov 15, 2019	18.01	18.27	18.01	18.25
1336	NYSE	THQ	Thu, Nov 14, 2019	17.95	18.03	17.91	18.01
1335	NYSE	THQ	Wed, Nov 13, 2019	18.04	18.10	17.95	17.98
1334	NYSE	THQ	Tue, Nov 12, 2019	17.94	18.07	17.92	18.06
1333	NYSE	THQ	Mon, Nov 11, 2019	17.90	17.95	17.87	17.92
1332	NYSE	THQ	Fri, Nov 8, 2019	17.85	17.99	17.84	17.98
1331	NYSE	THQ	Thu, Nov 7, 2019	17.81	17.91	17.81	17.90
1330	NYSE	THQ	Wed, Nov 6, 2019	17.84	17.89	17.78	17.81
1329	NYSE	THQ	Tue, Nov 5, 2019	17.96	17.96	17.81	17.86
1328	NYSE	THQ	Mon, Nov 4, 2019	18.02	18.10	17.93	18.02
1327	NYSE	THQ	Fri, Nov 1, 2019	18.01	18.10	18.01	18.03
1326	NYSE	THQ	Thu, Oct 31, 2019	17.92	18.00	17.89	18.00
1325	NYSE	THQ	Wed, Oct 30, 2019	17.79	17.99	17.79	17.98
1324	NYSE	THQ	Tue, Oct 29, 2019	17.84	17.88	17.72	17.76
1323	NYSE	THQ	Mon, Oct 28, 2019	17.56	17.81	17.56	17.78
1322	NYSE	THQ	Fri, Oct 25, 2019	17.50	17.61	17.49	17.58
1321	NYSE	THQ	Thu, Oct 24, 2019	17.61	17.69	17.48	17.57
1320	NYSE	THQ	Wed, Oct 23, 2019	17.49	17.60	17.40	17.55
1319	NYSE	THQ	Tue, Oct 22, 2019	17.60	17.64	17.45	17.45
1318	NYSE	THQ	Mon, Oct 21, 2019	17.50	17.54	17.40	17.44
1317	NYSE	THQ	Fri, Oct 18, 2019	17.53	17.62	17.37	17.42
1316	NYSE	THQ	Thu, Oct 17, 2019	17.50	17.65	17.50	17.58
1315	NYSE	THQ	Wed, Oct 16, 2019	17.58	17.62	17.51	17.44
1314	NYSE	THQ	Tue, Oct 15, 2019	17.35	17.63	17.33	17.59
1313	NYSE	THQ	Mon, Oct 14, 2019	17.17	17.26	17.15	17.23
1312	NYSE	THQ	Fri, Oct 11, 2019	17.27	17.38	17.15	17.15
1311	NYSE	THQ	Thu, Oct 10, 2019	17.05	17.27	17.05	17.19
1310	NYSE	THQ	Wed, Oct 9, 2019	17.11	17.22	17.05	17.08
1309	NYSE	THQ	Tue, Oct 8, 2019	17.07	17.15	16.99	17.03
1308	NYSE	THQ	Mon, Oct 7, 2019	17.21	17.27	17.10	17.15
1307	NYSE	THQ	Fri, Oct 4, 2019	17.16	17.25	17.08	17.21
1306	NYSE	THQ	Thu, Oct 3, 2019	17.01	17.17	16.97	17.13
1305	NYSE	THQ	Wed, Oct 2, 2019	17.15	17.20	16.90	17.00
1304	NYSE	THQ	Tue, Oct 1, 2019	17.48	17.51	17.23	17.27
1303	NYSE	THQ	Mon, Sep 30, 2019	17.32	17.51	17.29	17.46
1302	NYSE	THQ	Fri, Sep 27, 2019	17.22	17.31	17.16	17.29
1301	NYSE	THQ	Thu, Sep 26, 2019	17.29	17.36	17.10	17.23
1300	NYSE	THQ	Wed, Sep 25, 2019	17.24	17.39	17.20	17.28
1299	NYSE	THQ	Tue, Sep 24, 2019	17.60	17.60	17.33	17.41
1298	NYSE	THQ	Mon, Sep 23, 2019	17.69	17.69	17.52	17.54
1297	NYSE	THQ	Fri, Sep 20, 2019	17.74	17.82	17.63	17.74
1296	NYSE	THQ	Thu, Sep 19, 2019	17.55	17.75	17.55	17.69
1295	NYSE	THQ	Wed, Sep 18, 2019	17.63	17.74	17.61	17.51
1294	NYSE	THQ	Tue, Sep 17, 2019	17.50	17.69	17.50	17.61
1293	NYSE	THQ	Mon, Sep 16, 2019	17.66	17.66	17.51	17.55
1292	NYSE	THQ	Fri, Sep 13, 2019	17.49	17.60	17.48	17.60
1291	NYSE	THQ	Thu, Sep 12, 2019	17.61	17.61	17.47	17.50
1290	NYSE	THQ	Wed, Sep 11, 2019	17.42	17.60	17.37	17.55
1289	NYSE	THQ	Tue, Sep 10, 2019	17.39	17.47	17.27	17.42
1288	NYSE	THQ	Mon, Sep 9, 2019	17.52	17.55	17.37	17.44
1287	NYSE	THQ	Fri, Sep 6, 2019	17.51	17.68	17.50	17.53
1286	NYSE	THQ	Thu, Sep 5, 2019	17.50	17.54	17.45	17.54
1285	NYSE	THQ	Wed, Sep 4, 2019	17.43	17.48	17.35	17.41
1284	NYSE	THQ	Tue, Sep 3, 2019	17.16	17.39	17.15	17.39
1283	NYSE	THQ	Fri, Aug 30, 2019	17.28	17.32	17.16	17.22
1282	NYSE	THQ	Thu, Aug 29, 2019	17.20	17.26	17.10	17.16
1281	NYSE	THQ	Wed, Aug 28, 2019	17.04	17.16	17.01	17.07
1280	NYSE	THQ	Tue, Aug 27, 2019	17.25	17.31	17.05	17.07
1279	NYSE	THQ	Mon, Aug 26, 2019	17.12	17.20	17.03	17.13
1278	NYSE	THQ	Fri, Aug 23, 2019	17.33	17.44	17.02	17.03
1277	NYSE	THQ	Thu, Aug 22, 2019	17.50	17.50	17.33	17.33
1276	NYSE	THQ	Wed, Aug 21, 2019	17.37	17.45	17.32	17.44
1275	NYSE	THQ	Tue, Aug 20, 2019	17.33	17.46	17.21	17.21
1274	NYSE	THQ	Mon, Aug 19, 2019	17.32	17.44	17.31	17.39
1273	NYSE	THQ	Fri, Aug 16, 2019	17.16	17.41	17.16	17.31
1272	NYSE	THQ	Thu, Aug 15, 2019	17.21	17.23	17.02	17.15
1271	NYSE	THQ	Wed, Aug 14, 2019	17.43	17.43	17.08	17.08
1270	NYSE	THQ	Tue, Aug 13, 2019	17.07	17.58	17.07	17.50
1269	NYSE	THQ	Mon, Aug 12, 2019	17.40	17.44	17.17	17.22
1268	NYSE	THQ	Fri, Aug 9, 2019	17.35	17.45	17.29	17.40
1267	NYSE	THQ	Thu, Aug 8, 2019	17.23	17.41	17.23	17.41
1266	NYSE	THQ	Wed, Aug 7, 2019	17.06	17.22	16.82	17.19
1265	NYSE	THQ	Tue, Aug 6, 2019	17.05	17.25	17.04	17.23
1264	NYSE	THQ	Mon, Aug 5, 2019	17.20	17.31	16.89	17.02
1263	NYSE	THQ	Fri, Aug 2, 2019	17.46	17.54	17.29	17.40
1262	NYSE	THQ	Thu, Aug 1, 2019	17.60	17.76	17.44	17.45
1261	NYSE	THQ	Wed, Jul 31, 2019	17.60	17.74	17.57	17.61
1260	NYSE	THQ	Tue, Jul 30, 2019	17.51	17.70	17.50	17.63
1259	NYSE	THQ	Mon, Jul 29, 2019	17.63	17.65	17.50	17.62
1258	NYSE	THQ	Fri, Jul 26, 2019	17.57	17.67	17.57	17.60
1257	NYSE	THQ	Thu, Jul 25, 2019	17.52	17.70	17.51	17.51
1256	NYSE	THQ	Wed, Jul 24, 2019	17.68	17.77	17.62	17.64
1255	NYSE	THQ	Tue, Jul 23, 2019	17.72	17.80	17.58	17.79
1254	NYSE	THQ	Mon, Jul 22, 2019	17.86	17.86	17.70	17.75
1253	NYSE	THQ	Fri, Jul 19, 2019	18.00	18.00	17.83	17.87
1252	NYSE	THQ	Thu, Jul 18, 2019	17.82	17.96	17.78	17.93
1251	NYSE	THQ	Wed, Jul 17, 2019	17.94	18.06	17.87	17.83
1250	NYSE	THQ	Tue, Jul 16, 2019	17.97	18.03	17.94	17.99
1249	NYSE	THQ	Mon, Jul 15, 2019	17.87	18.04	17.87	18.02
1248	NYSE	THQ	Fri, Jul 12, 2019	17.85	17.93	17.77	17.85
1247	NYSE	THQ	Thu, Jul 11, 2019	18.10	18.13	17.87	17.87
1246	NYSE	THQ	Wed, Jul 10, 2019	17.93	17.98	17.80	17.90
1245	NYSE	THQ	Tue, Jul 9, 2019	17.75	17.93	17.72	17.77
1244	NYSE	THQ	Mon, Jul 8, 2019	18.05	18.11	17.71	17.86
1243	NYSE	THQ	Fri, Jul 5, 2019	18.11	18.14	17.79	18.08
1242	NYSE	THQ	Wed, Jul 3, 2019	18.14	18.16	18.03	18.15
1241	NYSE	THQ	Tue, Jul 2, 2019	18.03	18.13	17.98	18.11
1240	NYSE	THQ	Mon, Jul 1, 2019	17.90	18.01	17.85	17.98
1239	NYSE	THQ	Fri, Jun 28, 2019	17.80	17.86	17.72	17.82
1238	NYSE	THQ	Thu, Jun 27, 2019	17.63	17.71	17.61	17.68
1237	NYSE	THQ	Wed, Jun 26, 2019	17.72	17.76	17.50	17.66
1236	NYSE	THQ	Tue, Jun 25, 2019	17.70	17.78	17.62	17.65
1235	NYSE	THQ	Mon, Jun 24, 2019	17.78	17.78	17.62	17.64
1234	NYSE	THQ	Fri, Jun 21, 2019	17.77	17.82	17.57	17.82
1233	NYSE	THQ	Thu, Jun 20, 2019	17.84	17.84	17.66	17.72
1232	NYSE	THQ	Wed, Jun 19, 2019	17.50	17.63	17.40	17.63
1231	NYSE	THQ	Tue, Jun 18, 2019	17.42	17.58	17.32	17.39
1230	NYSE	THQ	Mon, Jun 17, 2019	17.16	17.32	17.16	17.28
1229	NYSE	THQ	Fri, Jun 14, 2019	17.21	17.28	17.14	17.15
1228	NYSE	THQ	Thu, Jun 13, 2019	17.14	17.23	17.12	17.21
1227	NYSE	THQ	Wed, Jun 12, 2019	17.12	17.21	17.06	17.19
1226	NYSE	THQ	Tue, Jun 11, 2019	17.28	17.30	17.03	17.12
1225	NYSE	THQ	Mon, Jun 10, 2019	17.19	17.21	17.07	17.21
1224	NYSE	THQ	Fri, Jun 7, 2019	16.90	17.10	16.90	17.07
1223	NYSE	THQ	Thu, Jun 6, 2019	16.83	16.94	16.80	16.89
1222	NYSE	THQ	Wed, Jun 5, 2019	16.75	16.88	16.71	16.77
1221	NYSE	THQ	Tue, Jun 4, 2019	16.61	16.79	16.59	16.72
1220	NYSE	THQ	Mon, Jun 3, 2019	16.44	16.59	16.44	16.53
1219	NYSE	THQ	Fri, May 31, 2019	16.53	16.57	16.32	16.45
1218	NYSE	THQ	Thu, May 30, 2019	16.49	16.60	16.48	16.57
1217	NYSE	THQ	Wed, May 29, 2019	16.70	16.72	16.40	16.49
1216	NYSE	THQ	Tue, May 28, 2019	16.86	16.94	16.75	16.77
1215	NYSE	THQ	Fri, May 24, 2019	16.84	16.95	16.82	16.89
1214	NYSE	THQ	Thu, May 23, 2019	16.82	16.82	16.68	16.75
1213	NYSE	THQ	Wed, May 22, 2019	16.86	16.97	16.86	16.88
1212	NYSE	THQ	Tue, May 21, 2019	16.80	16.97	16.80	16.87
1211	NYSE	THQ	Mon, May 20, 2019	16.75	16.83	16.74	16.76
1210	NYSE	THQ	Fri, May 17, 2019	16.77	16.96	16.75	16.82
1209	NYSE	THQ	Thu, May 16, 2019	16.88	17.07	16.88	16.89
1208	NYSE	THQ	Wed, May 15, 2019	16.85	16.90	16.77	16.78
1207	NYSE	THQ	Tue, May 14, 2019	16.82	17.03	16.82	16.87
1206	NYSE	THQ	Mon, May 13, 2019	16.88	16.89	16.70	16.79
1205	NYSE	THQ	Fri, May 10, 2019	16.99	17.03	16.76	17.02
1204	NYSE	THQ	Thu, May 9, 2019	17.04	17.13	16.90	16.94
1203	NYSE	THQ	Wed, May 8, 2019	17.10	17.22	17.07	17.14
1202	NYSE	THQ	Tue, May 7, 2019	17.23	17.28	17.06	17.10
1201	NYSE	THQ	Mon, May 6, 2019	17.07	17.37	17.07	17.34
1200	NYSE	THQ	Fri, May 3, 2019	17.21	17.27	17.12	17.23
1199	NYSE	THQ	Thu, May 2, 2019	17.22	17.22	17.05	17.14
1198	NYSE	THQ	Wed, May 1, 2019	17.01	17.17	16.90	17.13
1197	NYSE	THQ	Tue, Apr 30, 2019	17.10	17.23	16.96	16.98
1196	NYSE	THQ	Mon, Apr 29, 2019	17.11	17.11	17.00	17.01
1195	NYSE	THQ	Fri, Apr 26, 2019	17.11	17.28	16.99	17.09
1194	NYSE	THQ	Thu, Apr 25, 2019	17.05	17.13	16.97	17.09
1193	NYSE	THQ	Wed, Apr 24, 2019	17.05	17.14	16.99	16.99
1192	NYSE	THQ	Tue, Apr 23, 2019	16.86	17.12	16.77	17.08
1191	NYSE	THQ	Mon, Apr 22, 2019	16.70	16.90	16.70	16.83
1190	NYSE	THQ	Thu, Apr 18, 2019	16.79	16.81	16.52	16.75
1189	NYSE	THQ	Wed, Apr 17, 2019	17.13	17.13	16.70	16.81
1188	NYSE	THQ	Tue, Apr 16, 2019	17.35	17.47	17.17	17.09
1187	NYSE	THQ	Mon, Apr 15, 2019	17.33	17.46	17.28	17.30
1186	NYSE	THQ	Fri, Apr 12, 2019	17.48	17.58	17.28	17.40
1185	NYSE	THQ	Thu, Apr 11, 2019	17.57	17.61	17.39	17.45
1184	NYSE	THQ	Wed, Apr 10, 2019	17.52	17.69	17.52	17.56
1183	NYSE	THQ	Tue, Apr 9, 2019	17.60	17.60	17.48	17.55
1182	NYSE	THQ	Mon, Apr 8, 2019	17.60	17.65	17.52	17.60
1181	NYSE	THQ	Fri, Apr 5, 2019	17.55	17.70	17.55	17.69
1180	NYSE	THQ	Thu, Apr 4, 2019	17.52	17.58	17.25	17.58
1179	NYSE	THQ	Wed, Apr 3, 2019	17.47	17.59	17.42	17.58
1178	NYSE	THQ	Tue, Apr 2, 2019	17.86	17.88	17.36	17.44
1177	NYSE	THQ	Mon, Apr 1, 2019	17.77	17.86	17.62	17.86
1176	NYSE	THQ	Fri, Mar 29, 2019	17.49	17.64	17.43	17.62
1175	NYSE	THQ	Thu, Mar 28, 2019	17.33	17.39	17.23	17.33
1174	NYSE	THQ	Wed, Mar 27, 2019	17.44	17.44	17.25	17.32
1173	NYSE	THQ	Tue, Mar 26, 2019	17.29	17.48	17.29	17.39
1172	NYSE	THQ	Mon, Mar 25, 2019	17.32	17.33	17.19	17.20
1171	NYSE	THQ	Fri, Mar 22, 2019	17.59	17.60	17.30	17.30
1170	NYSE	THQ	Thu, Mar 21, 2019	17.31	17.68	17.18	17.61
1169	NYSE	THQ	Wed, Mar 20, 2019	17.59	17.65	17.44	17.53
1168	NYSE	THQ	Tue, Mar 19, 2019	17.58	17.64	17.53	17.60
1167	NYSE	THQ	Mon, Mar 18, 2019	17.57	17.65	17.51	17.52
1166	NYSE	THQ	Fri, Mar 15, 2019	17.49	17.58	17.43	17.57
1165	NYSE	THQ	Thu, Mar 14, 2019	17.45	17.50	17.32	17.42
1164	NYSE	THQ	Wed, Mar 13, 2019	17.37	17.44	17.36	17.44
1163	NYSE	THQ	Tue, Mar 12, 2019	17.26	17.37	17.26	17.30
1162	NYSE	THQ	Mon, Mar 11, 2019	17.11	17.25	17.11	17.20
1161	NYSE	THQ	Fri, Mar 8, 2019	17.10	17.13	17.00	17.11
1160	NYSE	THQ	Thu, Mar 7, 2019	17.27	17.27	17.06	17.13
1159	NYSE	THQ	Wed, Mar 6, 2019	17.56	17.60	17.24	17.31
1158	NYSE	THQ	Tue, Mar 5, 2019	17.59	17.67	17.56	17.60
1157	NYSE	THQ	Mon, Mar 4, 2019	17.82	17.83	17.51	17.59
1156	NYSE	THQ	Fri, Mar 1, 2019	17.78	17.88	17.67	17.71
1155	NYSE	THQ	Thu, Feb 28, 2019	17.92	17.95	17.71	17.75
1154	NYSE	THQ	Wed, Feb 27, 2019	17.93	17.97	17.81	17.87
1153	NYSE	THQ	Tue, Feb 26, 2019	17.98	17.98	17.85	17.90
1152	NYSE	THQ	Mon, Feb 25, 2019	18.03	18.03	17.88	17.94
1151	NYSE	THQ	Fri, Feb 22, 2019	17.79	17.92	17.73	17.88
1150	NYSE	THQ	Thu, Feb 21, 2019	17.92	17.94	17.68	17.73
1149	NYSE	THQ	Wed, Feb 20, 2019	17.93	17.99	17.88	17.93
1148	NYSE	THQ	Tue, Feb 19, 2019	18.10	18.12	17.98	18.00
1147	NYSE	THQ	Fri, Feb 15, 2019	17.82	18.15	17.82	18.04
1146	NYSE	THQ	Thu, Feb 14, 2019	17.69	17.92	17.69	17.73
1145	NYSE	THQ	Wed, Feb 13, 2019	17.76	17.88	17.62	17.70
1144	NYSE	THQ	Tue, Feb 12, 2019	17.77	17.78	17.64	17.66
1143	NYSE	THQ	Mon, Feb 11, 2019	17.66	17.73	17.65	17.67
1142	NYSE	THQ	Fri, Feb 8, 2019	17.65	17.76	17.58	17.67
1141	NYSE	THQ	Thu, Feb 7, 2019	17.69	17.75	17.60	17.71
1140	NYSE	THQ	Wed, Feb 6, 2019	17.65	17.77	17.61	17.74
1139	NYSE	THQ	Tue, Feb 5, 2019	18.00	18.07	17.76	17.76
1138	NYSE	THQ	Mon, Feb 4, 2019	17.87	18.02	17.80	17.96
1137	NYSE	THQ	Fri, Feb 1, 2019	17.95	17.99	17.86	17.87
1136	NYSE	THQ	Thu, Jan 31, 2019	17.76	17.91	17.74	17.88
1135	NYSE	THQ	Wed, Jan 30, 2019	17.15	17.66	17.15	17.66
1134	NYSE	THQ	Tue, Jan 29, 2019	16.94	17.17	16.94	17.15
1133	NYSE	THQ	Mon, Jan 28, 2019	17.33	17.33	16.96	17.00
1132	NYSE	THQ	Fri, Jan 25, 2019	17.41	17.50	17.26	17.35
1131	NYSE	THQ	Thu, Jan 24, 2019	17.40	17.45	17.23	17.27
1130	NYSE	THQ	Wed, Jan 23, 2019	17.46	17.50	17.30	17.42
1129	NYSE	THQ	Tue, Jan 22, 2019	17.38	17.45	17.29	17.42
1128	NYSE	THQ	Fri, Jan 18, 2019	17.45	17.53	17.28	17.40
1127	NYSE	THQ	Thu, Jan 17, 2019	17.19	17.38	17.19	17.37
1126	NYSE	THQ	Wed, Jan 16, 2019	17.30	17.50	17.23	17.14
1125	NYSE	THQ	Tue, Jan 15, 2019	17.00	17.38	16.98	17.30
1124	NYSE	THQ	Mon, Jan 14, 2019	17.12	17.20	16.92	16.92
1123	NYSE	THQ	Fri, Jan 11, 2019	17.06	17.25	17.00	17.14
1122	NYSE	THQ	Thu, Jan 10, 2019	16.90	17.15	16.84	17.04
1121	NYSE	THQ	Wed, Jan 9, 2019	16.75	17.10	16.75	16.95
1120	NYSE	THQ	Tue, Jan 8, 2019	17.17	17.26	16.57	16.69
1119	NYSE	THQ	Mon, Jan 7, 2019	16.61	17.12	16.52	16.96
1118	NYSE	THQ	Fri, Jan 4, 2019	16.41	16.65	16.31	16.46
1117	NYSE	THQ	Thu, Jan 3, 2019	16.87	16.95	16.32	16.36
1116	NYSE	THQ	Wed, Jan 2, 2019	16.73	17.05	16.60	16.83
1115	NYSE	THQ	Mon, Dec 31, 2018	17.13	17.17	16.54	16.78
1114	NYSE	THQ	Fri, Dec 28, 2018	16.60	16.79	16.17	16.77
1113	NYSE	THQ	Thu, Dec 27, 2018	16.17	16.58	16.01	16.48
1112	NYSE	THQ	Wed, Dec 26, 2018	15.54	16.35	15.29	16.35
1111	NYSE	THQ	Mon, Dec 24, 2018	15.24	15.72	15.19	15.49
1110	NYSE	THQ	Fri, Dec 21, 2018	15.59	15.85	15.16	15.19
1109	NYSE	THQ	Thu, Dec 20, 2018	16.34	16.39	15.26	15.62
1108	NYSE	THQ	Wed, Dec 19, 2018	17.03	17.03	16.30	16.41
1107	NYSE	THQ	Tue, Dec 18, 2018	17.23	17.27	16.91	16.92
1106	NYSE	THQ	Mon, Dec 17, 2018	17.66	17.73	17.17	17.23
1105	NYSE	THQ	Fri, Dec 14, 2018	17.92	17.97	17.59	17.73
1104	NYSE	THQ	Thu, Dec 13, 2018	17.92	18.00	17.86	17.97
1103	NYSE	THQ	Wed, Dec 12, 2018	17.87	17.96	17.82	17.93
1102	NYSE	THQ	Tue, Dec 11, 2018	17.65	17.80	17.60	17.69
1101	NYSE	THQ	Mon, Dec 10, 2018	17.84	17.88	17.41	17.57
1100	NYSE	THQ	Fri, Dec 7, 2018	18.12	18.12	17.81	17.84
1099	NYSE	THQ	Thu, Dec 6, 2018	18.19	18.20	17.85	18.09
1098	NYSE	THQ	Tue, Dec 4, 2018	18.81	18.84	18.32	18.40
1097	NYSE	THQ	Mon, Dec 3, 2018	18.85	18.88	18.67	18.85
1096	NYSE	THQ	Fri, Nov 30, 2018	18.42	18.57	18.30	18.57
1095	NYSE	THQ	Thu, Nov 29, 2018	18.16	18.34	18.16	18.33
1094	NYSE	THQ	Wed, Nov 28, 2018	17.80	18.08	17.79	18.08
1093	NYSE	THQ	Tue, Nov 27, 2018	17.55	17.89	17.50	17.66
1092	NYSE	THQ	Mon, Nov 26, 2018	17.63	17.76	17.58	17.60
1091	NYSE	THQ	Fri, Nov 23, 2018	17.43	17.64	17.42	17.55
1090	NYSE	THQ	Wed, Nov 21, 2018	17.55	17.65	17.50	17.50
1089	NYSE	THQ	Tue, Nov 20, 2018	17.62	17.68	17.45	17.47
1088	NYSE	THQ	Mon, Nov 19, 2018	17.88	17.99	17.69	17.75
1087	NYSE	THQ	Fri, Nov 16, 2018	18.00	18.22	17.94	18.00
1086	NYSE	THQ	Thu, Nov 15, 2018	17.97	18.05	17.79	17.99
1085	NYSE	THQ	Wed, Nov 14, 2018	18.36	18.37	17.98	18.06
1084	NYSE	THQ	Tue, Nov 13, 2018	18.37	18.44	18.25	18.29
1083	NYSE	THQ	Mon, Nov 12, 2018	18.49	18.55	18.30	18.35
1082	NYSE	THQ	Fri, Nov 9, 2018	18.56	18.60	18.43	18.55
1081	NYSE	THQ	Thu, Nov 8, 2018	18.60	18.68	18.56	18.62
1080	NYSE	THQ	Wed, Nov 7, 2018	18.26	18.59	18.23	18.58
1079	NYSE	THQ	Tue, Nov 6, 2018	18.05	18.15	18.03	18.14
1078	NYSE	THQ	Mon, Nov 5, 2018	17.90	17.99	17.83	17.99
1077	NYSE	THQ	Fri, Nov 2, 2018	18.20	18.23	17.72	17.75
1076	NYSE	THQ	Thu, Nov 1, 2018	17.57	18.22	17.57	18.08
1075	NYSE	THQ	Wed, Oct 31, 2018	17.30	17.75	17.22	17.65
1074	NYSE	THQ	Tue, Oct 30, 2018	17.03	17.25	16.90	17.16
1073	NYSE	THQ	Mon, Oct 29, 2018	17.42	17.49	16.94	17.02
1072	NYSE	THQ	Fri, Oct 26, 2018	17.18	17.30	16.95	17.20
1071	NYSE	THQ	Thu, Oct 25, 2018	17.46	17.58	17.31	17.37
1070	NYSE	THQ	Wed, Oct 24, 2018	17.96	17.99	17.35	17.44
1069	NYSE	THQ	Tue, Oct 23, 2018	17.68	18.14	17.51	17.97
1068	NYSE	THQ	Mon, Oct 22, 2018	17.98	18.04	17.73	17.87
1067	NYSE	THQ	Fri, Oct 19, 2018	18.04	18.16	17.90	17.98
1066	NYSE	THQ	Thu, Oct 18, 2018	18.10	18.16	17.93	17.96
1065	NYSE	THQ	Wed, Oct 17, 2018	18.03	18.31	18.03	18.12
1064	NYSE	THQ	Tue, Oct 16, 2018	17.74	18.13	17.70	18.09
1063	NYSE	THQ	Mon, Oct 15, 2018	17.67	17.70	17.58	17.67
1062	NYSE	THQ	Fri, Oct 12, 2018	17.61	17.75	17.53	17.67
1061	NYSE	THQ	Thu, Oct 11, 2018	17.88	17.89	17.44	17.44
1060	NYSE	THQ	Wed, Oct 10, 2018	18.41	18.47	17.95	17.95
1059	NYSE	THQ	Tue, Oct 9, 2018	18.43	18.43	18.32	18.41
1058	NYSE	THQ	Mon, Oct 8, 2018	18.34	18.40	18.19	18.31
1057	NYSE	THQ	Fri, Oct 5, 2018	18.39	18.48	18.27	18.31
1056	NYSE	THQ	Thu, Oct 4, 2018	18.70	18.75	18.38	18.39
1055	NYSE	THQ	Wed, Oct 3, 2018	18.84	18.85	18.73	18.80
1054	NYSE	THQ	Tue, Oct 2, 2018	18.88	18.88	18.76	18.80
1053	NYSE	THQ	Mon, Oct 1, 2018	18.80	18.92	18.77	18.86
1052	NYSE	THQ	Fri, Sep 28, 2018	18.72	18.75	18.71	18.74
1051	NYSE	THQ	Thu, Sep 27, 2018	18.65	18.75	18.63	18.72
1050	NYSE	THQ	Wed, Sep 26, 2018	18.71	18.75	18.65	18.67
1049	NYSE	THQ	Tue, Sep 25, 2018	18.72	18.74	18.63	18.67
1048	NYSE	THQ	Mon, Sep 24, 2018	18.75	18.79	18.63	18.73
1047	NYSE	THQ	Fri, Sep 21, 2018	18.70	18.74	18.66	18.68
1046	NYSE	THQ	Thu, Sep 20, 2018	18.60	18.71	18.55	18.67
1045	NYSE	THQ	Wed, Sep 19, 2018	18.57	18.64	18.57	18.58
1044	NYSE	THQ	Tue, Sep 18, 2018	18.66	18.75	18.59	18.57
1043	NYSE	THQ	Mon, Sep 17, 2018	18.59	18.71	18.58	18.61
1042	NYSE	THQ	Fri, Sep 14, 2018	18.69	18.75	18.65	18.65
1041	NYSE	THQ	Thu, Sep 13, 2018	18.68	18.75	18.68	18.72
1040	NYSE	THQ	Wed, Sep 12, 2018	18.65	18.71	18.60	18.60
1039	NYSE	THQ	Tue, Sep 11, 2018	18.60	18.68	18.56	18.59
1038	NYSE	THQ	Mon, Sep 10, 2018	18.69	18.71	18.60	18.60
1037	NYSE	THQ	Fri, Sep 7, 2018	18.55	18.67	18.53	18.58
1036	NYSE	THQ	Thu, Sep 6, 2018	18.66	18.69	18.55	18.55
1035	NYSE	THQ	Wed, Sep 5, 2018	18.57	18.68	18.57	18.63
1034	NYSE	THQ	Tue, Sep 4, 2018	18.72	18.72	18.63	18.67
1033	NYSE	THQ	Fri, Aug 31, 2018	18.69	18.70	18.60	18.69
1032	NYSE	THQ	Thu, Aug 30, 2018	18.52	18.72	18.52	18.65
1031	NYSE	THQ	Wed, Aug 29, 2018	18.56	18.62	18.49	18.61
1030	NYSE	THQ	Tue, Aug 28, 2018	18.56	18.56	18.45	18.49
1029	NYSE	THQ	Mon, Aug 27, 2018	18.44	18.51	18.40	18.51
1028	NYSE	THQ	Fri, Aug 24, 2018	18.33	18.41	18.33	18.35
1027	NYSE	THQ	Thu, Aug 23, 2018	18.27	18.36	18.24	18.28
1026	NYSE	THQ	Wed, Aug 22, 2018	18.21	18.35	18.21	18.34
1025	NYSE	THQ	Tue, Aug 21, 2018	18.18	18.34	18.18	18.22
1024	NYSE	THQ	Mon, Aug 20, 2018	18.12	18.28	18.12	18.21
1023	NYSE	THQ	Fri, Aug 17, 2018	18.04	18.21	18.04	18.17
1022	NYSE	THQ	Thu, Aug 16, 2018	18.07	18.31	18.04	18.11
1021	NYSE	THQ	Wed, Aug 15, 2018	18.01	18.06	17.85	18.00
1020	NYSE	THQ	Tue, Aug 14, 2018	17.95	18.08	17.95	18.08
1019	NYSE	THQ	Mon, Aug 13, 2018	17.96	18.05	17.96	17.96
1018	NYSE	THQ	Fri, Aug 10, 2018	18.05	18.09	17.96	17.99
1017	NYSE	THQ	Thu, Aug 9, 2018	18.05	18.17	18.02	18.13
1016	NYSE	THQ	Wed, Aug 8, 2018	18.07	18.11	18.01	18.09
1015	NYSE	THQ	Tue, Aug 7, 2018	18.07	18.12	18.03	18.11
1014	NYSE	THQ	Mon, Aug 6, 2018	17.95	18.05	17.88	18.02
1013	NYSE	THQ	Fri, Aug 3, 2018	17.83	17.96	17.81	17.93
1012	NYSE	THQ	Thu, Aug 2, 2018	17.74	17.90	17.70	17.90
1011	NYSE	THQ	Wed, Aug 1, 2018	17.75	17.85	17.74	17.78
1010	NYSE	THQ	Tue, Jul 31, 2018	17.71	17.82	17.67	17.78
1009	NYSE	THQ	Mon, Jul 30, 2018	17.68	17.68	17.55	17.63
1008	NYSE	THQ	Fri, Jul 27, 2018	17.81	17.84	17.61	17.67
1007	NYSE	THQ	Thu, Jul 26, 2018	17.80	17.88	17.72	17.76
1006	NYSE	THQ	Wed, Jul 25, 2018	17.62	17.84	17.62	17.84
1005	NYSE	THQ	Tue, Jul 24, 2018	17.64	17.70	17.57	17.57
1004	NYSE	THQ	Mon, Jul 23, 2018	17.55	17.58	17.49	17.56
1003	NYSE	THQ	Fri, Jul 20, 2018	17.51	17.60	17.47	17.59
1002	NYSE	THQ	Thu, Jul 19, 2018	17.64	17.69	17.54	17.54
1001	NYSE	THQ	Wed, Jul 18, 2018	17.70	17.82	17.70	17.62
1000	NYSE	THQ	Tue, Jul 17, 2018	17.62	17.80	17.62	17.74
999	NYSE	THQ	Mon, Jul 16, 2018	17.74	17.78	17.58	17.62
998	NYSE	THQ	Fri, Jul 13, 2018	17.63	17.80	17.62	17.72
997	NYSE	THQ	Thu, Jul 12, 2018	17.59	17.70	17.53	17.61
996	NYSE	THQ	Wed, Jul 11, 2018	17.41	17.59	17.36	17.54
995	NYSE	THQ	Tue, Jul 10, 2018	17.60	17.61	17.49	17.53
994	NYSE	THQ	Mon, Jul 9, 2018	17.56	17.61	17.49	17.53
993	NYSE	THQ	Fri, Jul 6, 2018	17.35	17.53	17.31	17.43
992	NYSE	THQ	Thu, Jul 5, 2018	17.03	17.23	17.03	17.22
991	NYSE	THQ	Tue, Jul 3, 2018	17.10	17.13	17.01	17.01
990	NYSE	THQ	Mon, Jul 2, 2018	16.93	17.08	16.86	17.05
989	NYSE	THQ	Fri, Jun 29, 2018	17.00	17.09	16.95	17.04
988	NYSE	THQ	Thu, Jun 28, 2018	16.75	16.91	16.65	16.90
987	NYSE	THQ	Wed, Jun 27, 2018	17.01	17.09	16.85	16.85
986	NYSE	THQ	Tue, Jun 26, 2018	17.15	17.21	16.99	16.99
985	NYSE	THQ	Mon, Jun 25, 2018	17.36	17.37	17.07	17.18
984	NYSE	THQ	Fri, Jun 22, 2018	17.26	17.42	17.25	17.42
983	NYSE	THQ	Thu, Jun 21, 2018	17.41	17.43	17.23	17.25
982	NYSE	THQ	Wed, Jun 20, 2018	17.43	17.46	17.36	17.38
981	NYSE	THQ	Tue, Jun 19, 2018	17.27	17.35	17.20	17.32
980	NYSE	THQ	Mon, Jun 18, 2018	17.48	17.49	17.37	17.32
979	NYSE	THQ	Fri, Jun 15, 2018	17.42	17.49	17.39	17.49
978	NYSE	THQ	Thu, Jun 14, 2018	17.28	17.45	17.28	17.43
977	NYSE	THQ	Wed, Jun 13, 2018	17.33	17.45	17.27	17.27
976	NYSE	THQ	Tue, Jun 12, 2018	17.33	17.38	17.25	17.38
975	NYSE	THQ	Mon, Jun 11, 2018	17.21	17.34	17.17	17.33
974	NYSE	THQ	Fri, Jun 8, 2018	17.04	17.21	17.04	17.19
973	NYSE	THQ	Thu, Jun 7, 2018	17.19	17.19	17.03	17.06
972	NYSE	THQ	Wed, Jun 6, 2018	17.02	17.13	16.95	17.13
971	NYSE	THQ	Tue, Jun 5, 2018	16.95	16.99	16.86	16.99
970	NYSE	THQ	Mon, Jun 4, 2018	16.83	16.92	16.83	16.88
969	NYSE	THQ	Fri, Jun 1, 2018	16.79	16.90	16.78	16.81
968	NYSE	THQ	Thu, May 31, 2018	16.88	16.97	16.72	16.75
967	NYSE	THQ	Wed, May 30, 2018	16.61	16.87	16.61	16.82
966	NYSE	THQ	Tue, May 29, 2018	16.60	16.69	16.54	16.59
965	NYSE	THQ	Fri, May 25, 2018	16.69	16.80	16.65	16.71
964	NYSE	THQ	Thu, May 24, 2018	16.64	16.79	16.63	16.77
963	NYSE	THQ	Wed, May 23, 2018	16.67	16.75	16.60	16.68
962	NYSE	THQ	Tue, May 22, 2018	16.71	16.77	16.68	16.69
961	NYSE	THQ	Mon, May 21, 2018	16.79	16.85	16.69	16.71
960	NYSE	THQ	Fri, May 18, 2018	16.72	16.80	16.68	16.74
959	NYSE	THQ	Thu, May 17, 2018	16.71	16.77	16.66	16.75
958	NYSE	THQ	Wed, May 16, 2018	16.72	16.90	16.72	16.72
957	NYSE	THQ	Tue, May 15, 2018	16.88	16.88	16.68	16.69
956	NYSE	THQ	Mon, May 14, 2018	16.84	16.97	16.83	16.97
955	NYSE	THQ	Fri, May 11, 2018	16.63	16.83	16.51	16.78
954	NYSE	THQ	Thu, May 10, 2018	16.38	16.59	16.38	16.57
953	NYSE	THQ	Wed, May 9, 2018	16.25	16.43	16.20	16.31
952	NYSE	THQ	Tue, May 8, 2018	16.45	16.45	16.22	16.26
951	NYSE	THQ	Mon, May 7, 2018	16.46	16.56	16.45	16.46
950	NYSE	THQ	Fri, May 4, 2018	16.25	16.47	16.25	16.39
949	NYSE	THQ	Thu, May 3, 2018	16.44	16.44	16.17	16.33
948	NYSE	THQ	Wed, May 2, 2018	16.60	16.60	16.45	16.46
947	NYSE	THQ	Tue, May 1, 2018	16.52	16.64	16.41	16.64
946	NYSE	THQ	Mon, Apr 30, 2018	16.82	16.86	16.56	16.59
945	NYSE	THQ	Fri, Apr 27, 2018	16.60	16.79	16.58	16.77
944	NYSE	THQ	Thu, Apr 26, 2018	16.36	16.66	16.36	16.57
943	NYSE	THQ	Wed, Apr 25, 2018	16.35	16.35	16.21	16.30
942	NYSE	THQ	Tue, Apr 24, 2018	16.50	16.53	16.26	16.35
941	NYSE	THQ	Mon, Apr 23, 2018	16.47	16.53	16.40	16.42
940	NYSE	THQ	Fri, Apr 20, 2018	16.52	16.57	16.40	16.42
939	NYSE	THQ	Thu, Apr 19, 2018	16.70	16.70	16.46	16.57
938	NYSE	THQ	Wed, Apr 18, 2018	16.76	16.82	16.70	16.64
937	NYSE	THQ	Tue, Apr 17, 2018	16.74	16.86	16.67	16.80
936	NYSE	THQ	Mon, Apr 16, 2018	16.66	16.72	16.60	16.63
935	NYSE	THQ	Fri, Apr 13, 2018	16.62	16.64	16.42	16.57
934	NYSE	THQ	Thu, Apr 12, 2018	16.56	16.76	16.50	16.60
933	NYSE	THQ	Wed, Apr 11, 2018	16.64	16.64	16.51	16.57
932	NYSE	THQ	Tue, Apr 10, 2018	16.50	16.66	16.42	16.66
931	NYSE	THQ	Mon, Apr 9, 2018	16.25	16.98	16.15	16.36
930	NYSE	THQ	Fri, Apr 6, 2018	16.50	16.55	16.08	16.20
929	NYSE	THQ	Thu, Apr 5, 2018	16.51	16.57	16.39	16.57
928	NYSE	THQ	Wed, Apr 4, 2018	16.05	16.47	16.05	16.47
927	NYSE	THQ	Tue, Apr 3, 2018	16.31	16.31	16.02	16.27
926	NYSE	THQ	Mon, Apr 2, 2018	16.58	16.59	16.03	16.33
925	NYSE	THQ	Thu, Mar 29, 2018	16.40	16.57	16.24	16.48
924	NYSE	THQ	Wed, Mar 28, 2018	16.10	16.31	16.08	16.27
923	NYSE	THQ	Tue, Mar 27, 2018	16.35	16.58	16.03	16.10
922	NYSE	THQ	Mon, Mar 26, 2018	16.30	16.32	16.09	16.30
921	NYSE	THQ	Fri, Mar 23, 2018	16.60	16.60	16.10	16.13
920	NYSE	THQ	Thu, Mar 22, 2018	16.70	16.79	16.52	16.52
919	NYSE	THQ	Wed, Mar 21, 2018	16.92	16.99	16.83	16.85
918	NYSE	THQ	Tue, Mar 20, 2018	16.97	17.00	16.85	16.92
917	NYSE	THQ	Mon, Mar 19, 2018	17.21	17.21	16.87	16.95
916	NYSE	THQ	Fri, Mar 16, 2018	17.29	17.48	17.29	17.36
915	NYSE	THQ	Thu, Mar 15, 2018	17.44	17.57	17.30	17.31
914	NYSE	THQ	Wed, Mar 14, 2018	17.57	17.67	17.39	17.45
913	NYSE	THQ	Tue, Mar 13, 2018	17.64	17.72	17.51	17.53
912	NYSE	THQ	Mon, Mar 12, 2018	17.69	17.71	17.56	17.58
911	NYSE	THQ	Fri, Mar 9, 2018	17.34	17.65	17.32	17.63
910	NYSE	THQ	Thu, Mar 8, 2018	17.38	17.43	17.27	17.30
909	NYSE	THQ	Wed, Mar 7, 2018	17.21	17.35	17.18	17.34
908	NYSE	THQ	Tue, Mar 6, 2018	17.21	17.33	17.19	17.32
907	NYSE	THQ	Mon, Mar 5, 2018	17.10	17.21	16.99	17.19
906	NYSE	THQ	Fri, Mar 2, 2018	16.89	17.16	16.84	17.11
905	NYSE	THQ	Thu, Mar 1, 2018	17.08	17.12	16.83	16.98
904	NYSE	THQ	Wed, Feb 28, 2018	17.38	17.40	17.09	17.10
903	NYSE	THQ	Tue, Feb 27, 2018	17.35	17.50	17.31	17.32
902	NYSE	THQ	Mon, Feb 26, 2018	17.26	17.36	17.25	17.33
901	NYSE	THQ	Fri, Feb 23, 2018	17.06	17.16	16.94	17.15
900	NYSE	THQ	Thu, Feb 22, 2018	17.07	17.15	16.91	16.93
899	NYSE	THQ	Wed, Feb 21, 2018	17.21	17.29	17.05	17.06
898	NYSE	THQ	Tue, Feb 20, 2018	17.30	17.42	17.15	17.15
897	NYSE	THQ	Fri, Feb 16, 2018	17.34	17.44	17.33	17.38
896	NYSE	THQ	Thu, Feb 15, 2018	17.46	17.46	17.33	17.33
895	NYSE	THQ	Wed, Feb 14, 2018	17.02	17.33	16.98	17.26
894	NYSE	THQ	Tue, Feb 13, 2018	17.01	17.06	16.90	17.03
893	NYSE	THQ	Mon, Feb 12, 2018	16.89	17.09	16.76	16.97
892	NYSE	THQ	Fri, Feb 9, 2018	16.77	16.86	16.24	16.76
891	NYSE	THQ	Thu, Feb 8, 2018	17.20	17.25	16.70	16.71
890	NYSE	THQ	Wed, Feb 7, 2018	17.13	17.38	17.13	17.20
889	NYSE	THQ	Tue, Feb 6, 2018	16.60	17.14	16.37	17.08
888	NYSE	THQ	Mon, Feb 5, 2018	17.60	17.70	16.79	16.80
887	NYSE	THQ	Fri, Feb 2, 2018	17.99	18.00	17.65	17.65
886	NYSE	THQ	Thu, Feb 1, 2018	18.00	18.18	18.00	18.06
885	NYSE	THQ	Wed, Jan 31, 2018	18.55	18.71	18.02	18.05
884	NYSE	THQ	Tue, Jan 30, 2018	18.69	18.70	18.31	18.60
883	NYSE	THQ	Mon, Jan 29, 2018	18.87	18.99	18.84	18.90
882	NYSE	THQ	Fri, Jan 26, 2018	18.59	18.88	18.58	18.87
881	NYSE	THQ	Thu, Jan 25, 2018	18.55	18.57	18.45	18.54
880	NYSE	THQ	Wed, Jan 24, 2018	18.50	18.55	18.40	18.45
879	NYSE	THQ	Tue, Jan 23, 2018	18.52	18.54	18.44	18.45
878	NYSE	THQ	Mon, Jan 22, 2018	18.25	18.50	18.25	18.49
877	NYSE	THQ	Fri, Jan 19, 2018	18.20	18.29	17.97	18.22
876	NYSE	THQ	Thu, Jan 18, 2018	18.30	18.32	18.16	18.19
875	NYSE	THQ	Wed, Jan 17, 2018	18.21	18.43	18.20	18.27
874	NYSE	THQ	Tue, Jan 16, 2018	18.27	18.42	18.14	18.14
873	NYSE	THQ	Fri, Jan 12, 2018	18.20	18.23	18.11	18.17
872	NYSE	THQ	Thu, Jan 11, 2018	17.94	18.12	17.94	18.08
871	NYSE	THQ	Wed, Jan 10, 2018	17.81	17.99	17.77	17.92
870	NYSE	THQ	Tue, Jan 9, 2018	17.91	17.96	17.85	17.88
869	NYSE	THQ	Mon, Jan 8, 2018	17.99	17.99	17.80	17.80
868	NYSE	THQ	Fri, Jan 5, 2018	17.85	17.95	17.83	17.88
867	NYSE	THQ	Thu, Jan 4, 2018	17.80	18.01	17.75	17.83
866	NYSE	THQ	Wed, Jan 3, 2018	17.71	17.92	17.71	17.75
865	NYSE	THQ	Tue, Jan 2, 2018	17.53	17.69	17.53	17.60
864	NYSE	THQ	Fri, Dec 29, 2017	17.67	17.72	17.50	17.52
863	NYSE	THQ	Thu, Dec 28, 2017	17.58	17.66	17.53	17.62
862	NYSE	THQ	Wed, Dec 27, 2017	17.53	17.65	17.53	17.58
861	NYSE	THQ	Tue, Dec 26, 2017	17.49	17.60	17.45	17.47
860	NYSE	THQ	Fri, Dec 22, 2017	17.51	17.64	17.51	17.51
859	NYSE	THQ	Thu, Dec 21, 2017	17.51	17.64	17.51	17.57
858	NYSE	THQ	Wed, Dec 20, 2017	17.61	17.65	17.55	17.55
857	NYSE	THQ	Tue, Dec 19, 2017	17.62	17.72	17.53	17.53
856	NYSE	THQ	Mon, Dec 18, 2017	17.72	17.90	17.68	17.70
855	NYSE	THQ	Fri, Dec 15, 2017	17.64	17.72	17.55	17.68
854	NYSE	THQ	Thu, Dec 14, 2017	17.85	17.88	17.61	17.59
853	NYSE	THQ	Wed, Dec 13, 2017	17.73	17.95	17.73	17.93
852	NYSE	THQ	Tue, Dec 12, 2017	17.59	17.81	17.56	17.75
851	NYSE	THQ	Mon, Dec 11, 2017	17.60	17.61	17.48	17.56
850	NYSE	THQ	Fri, Dec 8, 2017	17.37	17.58	17.32	17.51
849	NYSE	THQ	Thu, Dec 7, 2017	17.20	17.30	17.20	17.24
848	NYSE	THQ	Wed, Dec 6, 2017	17.42	17.73	17.16	17.22
847	NYSE	THQ	Tue, Dec 5, 2017	17.45	17.47	17.37	17.43
846	NYSE	THQ	Mon, Dec 4, 2017	17.68	17.72	17.38	17.39
845	NYSE	THQ	Fri, Dec 1, 2017	17.59	17.63	17.38	17.57
844	NYSE	THQ	Thu, Nov 30, 2017	17.44	17.61	17.44	17.61
843	NYSE	THQ	Wed, Nov 29, 2017	17.40	17.53	17.34	17.39
842	NYSE	THQ	Tue, Nov 28, 2017	17.22	17.45	17.15	17.38
841	NYSE	THQ	Mon, Nov 27, 2017	17.35	17.35	17.13	17.26
840	NYSE	THQ	Fri, Nov 24, 2017	17.53	17.54	17.28	17.32
839	NYSE	THQ	Wed, Nov 22, 2017	17.09	17.47	17.03	17.43
838	NYSE	THQ	Tue, Nov 21, 2017	17.03	17.13	17.00	17.00
837	NYSE	THQ	Mon, Nov 20, 2017	17.20	17.20	16.91	16.98
836	NYSE	THQ	Fri, Nov 17, 2017	17.04	17.18	17.02	17.15
835	NYSE	THQ	Thu, Nov 16, 2017	16.94	17.20	16.90	17.07
834	NYSE	THQ	Wed, Nov 15, 2017	16.91	17.07	16.82	16.88
833	NYSE	THQ	Tue, Nov 14, 2017	17.13	17.16	16.77	16.92
832	NYSE	THQ	Mon, Nov 13, 2017	17.42	17.42	17.13	17.21
831	NYSE	THQ	Fri, Nov 10, 2017	17.56	17.57	17.35	17.41
830	NYSE	THQ	Thu, Nov 9, 2017	17.52	17.57	17.43	17.56
829	NYSE	THQ	Wed, Nov 8, 2017	17.63	17.63	17.50	17.61
828	NYSE	THQ	Tue, Nov 7, 2017	17.62	17.64	17.50	17.56
827	NYSE	THQ	Mon, Nov 6, 2017	17.65	17.65	17.52	17.61
826	NYSE	THQ	Fri, Nov 3, 2017	17.39	17.51	17.37	17.45
825	NYSE	THQ	Thu, Nov 2, 2017	17.52	17.55	17.32	17.39
824	NYSE	THQ	Wed, Nov 1, 2017	17.63	17.63	17.50	17.53
823	NYSE	THQ	Tue, Oct 31, 2017	17.78	17.78	17.38	17.57
822	NYSE	THQ	Mon, Oct 30, 2017	17.76	17.79	17.59	17.64
821	NYSE	THQ	Fri, Oct 27, 2017	17.67	17.82	17.56	17.80
820	NYSE	THQ	Thu, Oct 26, 2017	18.05	18.05	17.59	17.68
819	NYSE	THQ	Wed, Oct 25, 2017	18.33	18.33	18.03	18.10
818	NYSE	THQ	Tue, Oct 24, 2017	18.42	18.43	18.21	18.30
817	NYSE	THQ	Mon, Oct 23, 2017	18.46	18.50	18.40	18.41
816	NYSE	THQ	Fri, Oct 20, 2017	18.48	18.54	18.40	18.46
815	NYSE	THQ	Thu, Oct 19, 2017	18.49	18.52	18.42	18.51
814	NYSE	THQ	Wed, Oct 18, 2017	18.64	18.65	18.48	18.50
813	NYSE	THQ	Tue, Oct 17, 2017	18.41	18.74	18.41	18.61
812	NYSE	THQ	Mon, Oct 16, 2017	18.51	18.67	18.38	18.39
811	NYSE	THQ	Fri, Oct 13, 2017	18.85	18.85	18.45	18.59
810	NYSE	THQ	Thu, Oct 12, 2017	18.65	18.89	18.56	18.89
809	NYSE	THQ	Wed, Oct 11, 2017	18.88	18.90	18.59	18.64
808	NYSE	THQ	Tue, Oct 10, 2017	18.76	18.79	18.65	18.79
807	NYSE	THQ	Mon, Oct 9, 2017	18.80	18.89	18.67	18.74
806	NYSE	THQ	Fri, Oct 6, 2017	19.00	19.00	18.72	18.81
805	NYSE	THQ	Thu, Oct 5, 2017	18.84	18.92	18.69	18.92
804	NYSE	THQ	Wed, Oct 4, 2017	18.70	18.83	18.65	18.83
803	NYSE	THQ	Tue, Oct 3, 2017	18.82	18.82	18.60	18.72
802	NYSE	THQ	Mon, Oct 2, 2017	18.63	18.80	18.58	18.80
801	NYSE	THQ	Fri, Sep 29, 2017	18.43	18.59	18.42	18.57
800	NYSE	THQ	Thu, Sep 28, 2017	18.42	18.57	18.38	18.41
799	NYSE	THQ	Wed, Sep 27, 2017	18.46	18.54	18.40	18.40
798	NYSE	THQ	Tue, Sep 26, 2017	18.58	18.61	18.45	18.45
797	NYSE	THQ	Mon, Sep 25, 2017	18.35	18.57	18.35	18.48
796	NYSE	THQ	Fri, Sep 22, 2017	18.37	18.43	18.30	18.41
795	NYSE	THQ	Thu, Sep 21, 2017	18.53	18.55	18.39	18.39
794	NYSE	THQ	Wed, Sep 20, 2017	18.58	18.62	18.40	18.53
793	NYSE	THQ	Tue, Sep 19, 2017	18.80	18.80	18.56	18.58
792	NYSE	THQ	Mon, Sep 18, 2017	18.71	18.80	18.70	18.74
791	NYSE	THQ	Fri, Sep 15, 2017	18.79	18.79	18.59	18.74
790	NYSE	THQ	Thu, Sep 14, 2017	18.77	18.84	18.56	18.72
789	NYSE	THQ	Wed, Sep 13, 2017	18.91	18.91	18.73	18.77
788	NYSE	THQ	Tue, Sep 12, 2017	18.79	18.88	18.72	18.87
787	NYSE	THQ	Mon, Sep 11, 2017	18.75	18.82	18.70	18.77
786	NYSE	THQ	Fri, Sep 8, 2017	18.66	18.78	18.64	18.65
785	NYSE	THQ	Thu, Sep 7, 2017	18.54	18.75	18.54	18.70
784	NYSE	THQ	Wed, Sep 6, 2017	18.54	18.59	18.46	18.56
783	NYSE	THQ	Tue, Sep 5, 2017	18.67	18.69	18.41	18.48
782	NYSE	THQ	Fri, Sep 1, 2017	18.69	18.75	18.57	18.75
781	NYSE	THQ	Thu, Aug 31, 2017	18.25	18.66	18.24	18.63
780	NYSE	THQ	Wed, Aug 30, 2017	17.96	18.20	17.93	18.20
779	NYSE	THQ	Tue, Aug 29, 2017	17.83	18.00	17.83	17.98
778	NYSE	THQ	Mon, Aug 28, 2017	17.84	17.97	17.77	17.92
777	NYSE	THQ	Fri, Aug 25, 2017	17.79	17.88	17.76	17.79
776	NYSE	THQ	Thu, Aug 24, 2017	17.76	17.83	17.66	17.77
775	NYSE	THQ	Wed, Aug 23, 2017	17.69	17.81	17.68	17.74
774	NYSE	THQ	Tue, Aug 22, 2017	17.58	17.79	17.58	17.79
773	NYSE	THQ	Mon, Aug 21, 2017	17.46	17.59	17.45	17.53
772	NYSE	THQ	Fri, Aug 18, 2017	17.48	17.53	17.39	17.48
771	NYSE	THQ	Thu, Aug 17, 2017	17.92	17.92	17.51	17.53
770	NYSE	THQ	Wed, Aug 16, 2017	18.00	18.07	17.93	17.89
769	NYSE	THQ	Tue, Aug 15, 2017	17.94	17.98	17.82	17.95
768	NYSE	THQ	Mon, Aug 14, 2017	17.94	17.99	17.85	17.91
767	NYSE	THQ	Fri, Aug 11, 2017	17.34	17.90	17.10	17.83
766	NYSE	THQ	Thu, Aug 10, 2017	18.05	18.08	17.40	17.46
765	NYSE	THQ	Wed, Aug 9, 2017	18.08	18.12	18.00	18.08
764	NYSE	THQ	Tue, Aug 8, 2017	18.33	18.39	18.10	18.11
763	NYSE	THQ	Mon, Aug 7, 2017	18.41	18.41	18.30	18.36
762	NYSE	THQ	Fri, Aug 4, 2017	18.54	18.54	18.30	18.34
761	NYSE	THQ	Thu, Aug 3, 2017	18.50	18.50	18.36	18.45
760	NYSE	THQ	Wed, Aug 2, 2017	18.47	18.54	18.37	18.46
759	NYSE	THQ	Tue, Aug 1, 2017	18.54	18.59	18.41	18.46
758	NYSE	THQ	Mon, Jul 31, 2017	18.54	18.65	18.47	18.50
757	NYSE	THQ	Fri, Jul 28, 2017	18.39	18.55	18.39	18.55
756	NYSE	THQ	Thu, Jul 27, 2017	18.61	18.63	18.32	18.38
755	NYSE	THQ	Wed, Jul 26, 2017	18.46	18.60	18.46	18.60
754	NYSE	THQ	Tue, Jul 25, 2017	18.70	18.70	18.47	18.47
753	NYSE	THQ	Mon, Jul 24, 2017	18.70	18.70	18.58	18.69
752	NYSE	THQ	Fri, Jul 21, 2017	18.71	18.78	18.62	18.66
751	NYSE	THQ	Thu, Jul 20, 2017	18.67	18.74	18.62	18.73
750	NYSE	THQ	Wed, Jul 19, 2017	18.45	18.66	18.45	18.55
749	NYSE	THQ	Tue, Jul 18, 2017	18.34	18.45	18.26	18.37
748	NYSE	THQ	Mon, Jul 17, 2017	18.59	18.59	18.29	18.37
747	NYSE	THQ	Fri, Jul 14, 2017	18.41	18.51	18.25	18.51
746	NYSE	THQ	Thu, Jul 13, 2017	18.44	18.48	18.11	18.31
745	NYSE	THQ	Wed, Jul 12, 2017	18.30	18.35	18.18	18.24
744	NYSE	THQ	Tue, Jul 11, 2017	18.14	18.31	18.07	18.17
743	NYSE	THQ	Mon, Jul 10, 2017	18.27	18.30	18.07	18.12
742	NYSE	THQ	Fri, Jul 7, 2017	18.21	18.28	18.19	18.21
741	NYSE	THQ	Thu, Jul 6, 2017	18.36	18.41	18.15	18.19
740	NYSE	THQ	Wed, Jul 5, 2017	18.39	18.49	18.24	18.43
739	NYSE	THQ	Mon, Jul 3, 2017	18.43	18.43	18.30	18.42
738	NYSE	THQ	Fri, Jun 30, 2017	18.36	18.40	18.20	18.34
737	NYSE	THQ	Thu, Jun 29, 2017	18.53	18.53	18.14	18.29
736	NYSE	THQ	Wed, Jun 28, 2017	18.47	18.58	18.33	18.52
735	NYSE	THQ	Tue, Jun 27, 2017	18.79	18.84	18.39	18.39
734	NYSE	THQ	Mon, Jun 26, 2017	18.86	18.86	18.68	18.83
733	NYSE	THQ	Fri, Jun 23, 2017	18.65	18.82	18.53	18.75
732	NYSE	THQ	Thu, Jun 22, 2017	18.46	18.70	18.42	18.63
731	NYSE	THQ	Wed, Jun 21, 2017	18.22	18.39	18.15	18.37
730	NYSE	THQ	Tue, Jun 20, 2017	17.98	18.13	17.90	18.06
729	NYSE	THQ	Mon, Jun 19, 2017	17.78	17.98	17.75	17.93
728	NYSE	THQ	Fri, Jun 16, 2017	17.85	17.85	17.65	17.75
727	NYSE	THQ	Thu, Jun 15, 2017	17.73	17.74	17.61	17.74
726	NYSE	THQ	Wed, Jun 14, 2017	17.80	17.89	17.72	17.75
725	NYSE	THQ	Tue, Jun 13, 2017	17.61	17.78	17.61	17.76
724	NYSE	THQ	Mon, Jun 12, 2017	17.65	17.70	17.54	17.61
723	NYSE	THQ	Fri, Jun 9, 2017	17.50	17.71	17.50	17.63
722	NYSE	THQ	Thu, Jun 8, 2017	17.44	17.59	17.44	17.53
721	NYSE	THQ	Wed, Jun 7, 2017	17.45	17.52	17.40	17.51
720	NYSE	THQ	Tue, Jun 6, 2017	17.55	17.62	17.44	17.44
719	NYSE	THQ	Mon, Jun 5, 2017	17.69	17.69	17.50	17.57
718	NYSE	THQ	Fri, Jun 2, 2017	17.46	17.68	17.46	17.66
717	NYSE	THQ	Thu, Jun 1, 2017	17.27	17.50	17.27	17.49
716	NYSE	THQ	Wed, May 31, 2017	17.26	17.31	17.18	17.25
715	NYSE	THQ	Tue, May 30, 2017	17.25	17.33	17.18	17.21
714	NYSE	THQ	Fri, May 26, 2017	17.35	17.36	17.25	17.27
713	NYSE	THQ	Thu, May 25, 2017	17.38	17.38	17.30	17.37
712	NYSE	THQ	Wed, May 24, 2017	17.19	17.34	17.14	17.29
711	NYSE	THQ	Tue, May 23, 2017	17.25	17.25	17.10	17.23
710	NYSE	THQ	Mon, May 22, 2017	17.12	17.21	17.07	17.16
709	NYSE	THQ	Fri, May 19, 2017	16.97	17.19	16.97	17.09
708	NYSE	THQ	Thu, May 18, 2017	16.86	17.03	16.86	16.95
707	NYSE	THQ	Wed, May 17, 2017	17.11	17.12	16.90	16.90
706	NYSE	THQ	Tue, May 16, 2017	17.41	17.41	17.28	17.21
705	NYSE	THQ	Mon, May 15, 2017	17.43	17.43	17.28	17.36
704	NYSE	THQ	Fri, May 12, 2017	17.37	17.41	17.26	17.34
703	NYSE	THQ	Thu, May 11, 2017	17.25	17.38	17.17	17.35
702	NYSE	THQ	Wed, May 10, 2017	17.44	17.44	17.22	17.27
701	NYSE	THQ	Tue, May 9, 2017	17.43	17.48	17.38	17.45
700	NYSE	THQ	Mon, May 8, 2017	17.45	17.55	17.37	17.43
699	NYSE	THQ	Fri, May 5, 2017	17.60	17.63	17.44	17.47
698	NYSE	THQ	Thu, May 4, 2017	17.61	17.64	17.52	17.53
697	NYSE	THQ	Wed, May 3, 2017	17.60	17.63	17.53	17.59
696	NYSE	THQ	Tue, May 2, 2017	17.70	17.70	17.52	17.59
695	NYSE	THQ	Mon, May 1, 2017	17.55	17.68	17.50	17.67
694	NYSE	THQ	Fri, Apr 28, 2017	17.64	17.67	17.50	17.57
693	NYSE	THQ	Thu, Apr 27, 2017	17.60	17.61	17.50	17.56
692	NYSE	THQ	Wed, Apr 26, 2017	17.53	17.61	17.52	17.59
691	NYSE	THQ	Tue, Apr 25, 2017	17.48	17.61	17.44	17.52
690	NYSE	THQ	Mon, Apr 24, 2017	17.50	17.50	17.35	17.44
689	NYSE	THQ	Fri, Apr 21, 2017	17.30	17.39	17.29	17.35
688	NYSE	THQ	Thu, Apr 20, 2017	17.36	17.40	17.29	17.29
687	NYSE	THQ	Wed, Apr 19, 2017	17.26	17.36	17.19	17.32
686	NYSE	THQ	Tue, Apr 18, 2017	17.31	17.36	17.13	17.23
685	NYSE	THQ	Mon, Apr 17, 2017	17.34	17.38	17.29	17.31
684	NYSE	THQ	Thu, Apr 13, 2017	17.41	17.41	17.29	17.35
683	NYSE	THQ	Wed, Apr 12, 2017	17.31	17.45	17.28	17.42
682	NYSE	THQ	Tue, Apr 11, 2017	17.35	17.49	17.25	17.36
681	NYSE	THQ	Mon, Apr 10, 2017	17.44	17.49	17.35	17.38
680	NYSE	THQ	Fri, Apr 7, 2017	17.30	17.43	17.28	17.41
679	NYSE	THQ	Thu, Apr 6, 2017	17.21	17.33	17.21	17.32
678	NYSE	THQ	Wed, Apr 5, 2017	17.28	17.40	17.16	17.16
677	NYSE	THQ	Tue, Apr 4, 2017	17.45	17.45	17.24	17.32
676	NYSE	THQ	Mon, Apr 3, 2017	17.46	17.47	17.30	17.42
675	NYSE	THQ	Fri, Mar 31, 2017	17.31	17.43	17.25	17.40
674	NYSE	THQ	Thu, Mar 30, 2017	17.11	17.26	17.10	17.26
673	NYSE	THQ	Wed, Mar 29, 2017	17.08	17.17	17.06	17.11
672	NYSE	THQ	Tue, Mar 28, 2017	17.07	17.08	17.02	17.03
671	NYSE	THQ	Mon, Mar 27, 2017	16.92	17.05	16.91	17.04
670	NYSE	THQ	Fri, Mar 24, 2017	17.03	17.17	16.91	16.96
669	NYSE	THQ	Thu, Mar 23, 2017	17.02	17.13	16.98	17.06
668	NYSE	THQ	Wed, Mar 22, 2017	17.05	17.11	16.89	16.98
667	NYSE	THQ	Tue, Mar 21, 2017	17.22	17.27	16.97	16.99
666	NYSE	THQ	Mon, Mar 20, 2017	17.25	17.35	17.15	17.20
665	NYSE	THQ	Fri, Mar 17, 2017	17.19	17.27	17.09	17.23
664	NYSE	THQ	Thu, Mar 16, 2017	17.29	17.36	17.21	17.25
663	NYSE	THQ	Wed, Mar 15, 2017	17.23	17.45	17.22	17.31
662	NYSE	THQ	Tue, Mar 14, 2017	17.33	17.33	17.20	17.24
661	NYSE	THQ	Mon, Mar 13, 2017	17.31	17.41	17.28	17.33
660	NYSE	THQ	Fri, Mar 10, 2017	17.41	17.45	17.28	17.36
659	NYSE	THQ	Thu, Mar 9, 2017	17.47	17.52	17.27	17.31
658	NYSE	THQ	Wed, Mar 8, 2017	17.56	17.66	17.45	17.45
657	NYSE	THQ	Tue, Mar 7, 2017	17.60	17.63	17.49	17.60
656	NYSE	THQ	Mon, Mar 6, 2017	17.71	17.82	17.60	17.69
655	NYSE	THQ	Fri, Mar 3, 2017	17.67	17.86	17.65	17.80
654	NYSE	THQ	Thu, Mar 2, 2017	17.70	17.84	17.68	17.68
653	NYSE	THQ	Wed, Mar 1, 2017	17.75	17.83	17.61	17.70
652	NYSE	THQ	Tue, Feb 28, 2017	17.68	17.70	17.47	17.67
651	NYSE	THQ	Mon, Feb 27, 2017	17.39	17.66	17.35	17.66
650	NYSE	THQ	Fri, Feb 24, 2017	17.16	17.35	17.16	17.33
649	NYSE	THQ	Thu, Feb 23, 2017	17.16	17.27	17.11	17.21
648	NYSE	THQ	Wed, Feb 22, 2017	17.16	17.22	17.06	17.06
647	NYSE	THQ	Tue, Feb 21, 2017	17.03	17.19	17.03	17.15
646	NYSE	THQ	Fri, Feb 17, 2017	17.04	17.11	16.98	17.04
645	NYSE	THQ	Thu, Feb 16, 2017	17.24	17.30	17.04	17.11
644	NYSE	THQ	Wed, Feb 15, 2017	17.15	17.30	17.11	17.19
643	NYSE	THQ	Tue, Feb 14, 2017	17.22	17.24	17.10	17.16
642	NYSE	THQ	Mon, Feb 13, 2017	17.25	17.25	17.11	17.17
641	NYSE	THQ	Fri, Feb 10, 2017	17.17	17.20	17.10	17.11
640	NYSE	THQ	Thu, Feb 9, 2017	17.02	17.20	17.00	17.10
639	NYSE	THQ	Wed, Feb 8, 2017	17.06	17.06	16.95	17.01
638	NYSE	THQ	Tue, Feb 7, 2017	17.13	17.13	17.05	17.10
637	NYSE	THQ	Mon, Feb 6, 2017	17.06	17.13	17.04	17.10
636	NYSE	THQ	Fri, Feb 3, 2017	17.00	17.06	16.99	17.03
635	NYSE	THQ	Thu, Feb 2, 2017	16.93	17.02	16.82	17.00
634	NYSE	THQ	Wed, Feb 1, 2017	16.83	16.95	16.78	16.94
633	NYSE	THQ	Tue, Jan 31, 2017	16.57	16.78	16.53	16.78
632	NYSE	THQ	Mon, Jan 30, 2017	16.54	16.63	16.50	16.62
631	NYSE	THQ	Fri, Jan 27, 2017	16.55	16.62	16.48	16.57
630	NYSE	THQ	Thu, Jan 26, 2017	16.64	16.67	16.55	16.55
629	NYSE	THQ	Wed, Jan 25, 2017	16.50	16.60	16.50	16.58
628	NYSE	THQ	Tue, Jan 24, 2017	16.48	16.50	16.40	16.45
627	NYSE	THQ	Mon, Jan 23, 2017	16.61	16.62	16.46	16.49
626	NYSE	THQ	Fri, Jan 20, 2017	16.68	16.70	16.51	16.54
625	NYSE	THQ	Thu, Jan 19, 2017	16.84	16.90	16.60	16.61
624	NYSE	THQ	Wed, Jan 18, 2017	16.92	16.92	16.81	16.91
623	NYSE	THQ	Tue, Jan 17, 2017	17.00	17.00	16.86	16.83
622	NYSE	THQ	Fri, Jan 13, 2017	16.95	17.04	16.92	17.03
621	NYSE	THQ	Thu, Jan 12, 2017	16.88	16.90	16.66	16.86
620	NYSE	THQ	Wed, Jan 11, 2017	17.05	17.06	16.80	16.85
619	NYSE	THQ	Tue, Jan 10, 2017	16.85	17.04	16.85	17.01
618	NYSE	THQ	Mon, Jan 9, 2017	16.58	16.81	16.57	16.81
617	NYSE	THQ	Fri, Jan 6, 2017	16.52	16.55	16.40	16.50
616	NYSE	THQ	Thu, Jan 5, 2017	16.43	16.47	16.27	16.43
615	NYSE	THQ	Wed, Jan 4, 2017	16.10	16.40	16.08	16.36
614	NYSE	THQ	Tue, Jan 3, 2017	15.63	16.09	15.61	16.08
613	NYSE	THQ	Fri, Dec 30, 2016	15.53	15.61	15.36	15.52
612	NYSE	THQ	Thu, Dec 29, 2016	15.52	15.64	15.48	15.50
611	NYSE	THQ	Wed, Dec 28, 2016	15.73	15.73	15.48	15.50
610	NYSE	THQ	Tue, Dec 27, 2016	15.58	15.80	15.58	15.74
609	NYSE	THQ	Fri, Dec 23, 2016	15.45	15.61	15.45	15.58
608	NYSE	THQ	Thu, Dec 22, 2016	15.39	15.57	15.36	15.56
607	NYSE	THQ	Wed, Dec 21, 2016	15.50	15.66	15.35	15.48
606	NYSE	THQ	Tue, Dec 20, 2016	15.62	15.70	15.45	15.48
605	NYSE	THQ	Mon, Dec 19, 2016	15.70	15.78	15.60	15.63
604	NYSE	THQ	Fri, Dec 16, 2016	15.73	15.82	15.62	15.70
603	NYSE	THQ	Thu, Dec 15, 2016	15.65	15.80	15.61	15.72
602	NYSE	THQ	Wed, Dec 14, 2016	15.69	15.82	15.61	15.65
601	NYSE	THQ	Tue, Dec 13, 2016	15.73	15.88	15.66	15.74
600	NYSE	THQ	Mon, Dec 12, 2016	15.71	15.84	15.61	15.62
599	NYSE	THQ	Fri, Dec 9, 2016	15.71	15.88	15.66	15.75
598	NYSE	THQ	Thu, Dec 8, 2016	15.61	15.70	15.56	15.60
597	NYSE	THQ	Wed, Dec 7, 2016	15.65	15.80	15.55	15.64
596	NYSE	THQ	Tue, Dec 6, 2016	15.73	15.89	15.71	15.80
595	NYSE	THQ	Mon, Dec 5, 2016	15.97	16.01	15.76	15.79
594	NYSE	THQ	Fri, Dec 2, 2016	16.04	16.12	15.82	15.82
593	NYSE	THQ	Thu, Dec 1, 2016	16.17	16.17	15.82	16.06
592	NYSE	THQ	Wed, Nov 30, 2016	16.43	16.47	16.15	16.17
591	NYSE	THQ	Tue, Nov 29, 2016	16.30	16.42	16.25	16.29
590	NYSE	THQ	Mon, Nov 28, 2016	16.42	16.45	16.20	16.24
589	NYSE	THQ	Fri, Nov 25, 2016	16.39	16.48	16.33	16.47
588	NYSE	THQ	Wed, Nov 23, 2016	16.31	16.39	16.14	16.34
587	NYSE	THQ	Tue, Nov 22, 2016	16.49	16.63	16.36	16.45
586	NYSE	THQ	Mon, Nov 21, 2016	16.50	16.60	16.49	16.56
585	NYSE	THQ	Fri, Nov 18, 2016	16.76	16.76	16.31	16.57
584	NYSE	THQ	Thu, Nov 17, 2016	16.57	16.76	16.42	16.72
583	NYSE	THQ	Wed, Nov 16, 2016	16.51	16.67	16.43	16.44
582	NYSE	THQ	Tue, Nov 15, 2016	16.51	16.66	16.25	16.60
581	NYSE	THQ	Mon, Nov 14, 2016	16.52	16.62	16.30	16.49
580	NYSE	THQ	Fri, Nov 11, 2016	16.61	16.67	16.42	16.53
579	NYSE	THQ	Thu, Nov 10, 2016	16.82	17.00	16.67	16.73
578	NYSE	THQ	Wed, Nov 9, 2016	16.47	16.96	16.27	16.75
577	NYSE	THQ	Tue, Nov 8, 2016	15.24	15.68	15.11	15.68
576	NYSE	THQ	Mon, Nov 7, 2016	15.11	15.32	15.08	15.21
575	NYSE	THQ	Fri, Nov 4, 2016	14.72	15.00	14.72	14.93
574	NYSE	THQ	Thu, Nov 3, 2016	14.94	15.14	14.73	14.73
573	NYSE	THQ	Wed, Nov 2, 2016	15.40	15.45	14.95	14.97
572	NYSE	THQ	Tue, Nov 1, 2016	15.52	15.59	15.31	15.42
571	NYSE	THQ	Mon, Oct 31, 2016	16.00	16.00	15.52	15.52
570	NYSE	THQ	Fri, Oct 28, 2016	16.04	16.04	15.86	15.90
569	NYSE	THQ	Thu, Oct 27, 2016	16.28	16.35	16.11	16.14
568	NYSE	THQ	Wed, Oct 26, 2016	16.55	16.59	16.15	16.24
567	NYSE	THQ	Tue, Oct 25, 2016	16.65	16.67	16.46	16.49
566	NYSE	THQ	Mon, Oct 24, 2016	16.77	16.79	16.54	16.60
565	NYSE	THQ	Fri, Oct 21, 2016	16.72	16.75	16.59	16.69
564	NYSE	THQ	Thu, Oct 20, 2016	16.75	16.88	16.67	16.73
563	NYSE	THQ	Wed, Oct 19, 2016	16.87	16.90	16.79	16.82
562	NYSE	THQ	Tue, Oct 18, 2016	17.22	17.22	16.72	16.79
561	NYSE	THQ	Mon, Oct 17, 2016	17.15	17.17	17.02	17.01
560	NYSE	THQ	Fri, Oct 14, 2016	17.18	17.25	17.07	17.12
559	NYSE	THQ	Thu, Oct 13, 2016	16.91	17.20	16.90	17.08
558	NYSE	THQ	Wed, Oct 12, 2016	17.15	17.28	16.95	17.06
557	NYSE	THQ	Tue, Oct 11, 2016	17.13	17.38	17.05	17.10
556	NYSE	THQ	Mon, Oct 10, 2016	17.22	17.37	17.16	17.17
555	NYSE	THQ	Fri, Oct 7, 2016	17.21	17.25	17.04	17.14
554	NYSE	THQ	Thu, Oct 6, 2016	17.56	17.56	17.22	17.28
553	NYSE	THQ	Wed, Oct 5, 2016	17.61	17.65	17.56	17.60
552	NYSE	THQ	Tue, Oct 4, 2016	17.72	17.77	17.53	17.56
551	NYSE	THQ	Mon, Oct 3, 2016	17.51	17.77	17.33	17.77
550	NYSE	THQ	Fri, Sep 30, 2016	17.47	17.59	17.35	17.48
549	NYSE	THQ	Thu, Sep 29, 2016	17.45	17.52	17.27	17.35
548	NYSE	THQ	Wed, Sep 28, 2016	17.72	17.81	17.40	17.45
547	NYSE	THQ	Tue, Sep 27, 2016	17.70	17.95	17.59	17.66
546	NYSE	THQ	Mon, Sep 26, 2016	17.79	17.81	17.69	17.76
545	NYSE	THQ	Fri, Sep 23, 2016	17.79	17.88	17.74	17.80
544	NYSE	THQ	Thu, Sep 22, 2016	17.60	17.83	17.52	17.75
543	NYSE	THQ	Wed, Sep 21, 2016	17.20	17.54	17.19	17.44
542	NYSE	THQ	Tue, Sep 20, 2016	17.21	17.25	17.05	17.23
541	NYSE	THQ	Mon, Sep 19, 2016	17.25	17.34	17.06	17.10
540	NYSE	THQ	Fri, Sep 16, 2016	17.00	17.18	16.92	17.13
539	NYSE	THQ	Thu, Sep 15, 2016	16.91	17.13	16.73	17.06
538	NYSE	THQ	Wed, Sep 14, 2016	16.93	17.10	16.88	16.79
537	NYSE	THQ	Tue, Sep 13, 2016	17.22	17.22	16.87	16.92
536	NYSE	THQ	Mon, Sep 12, 2016	17.07	17.36	17.07	17.30
535	NYSE	THQ	Fri, Sep 9, 2016	17.45	17.49	17.07	17.10
534	NYSE	THQ	Thu, Sep 8, 2016	17.52	17.60	17.43	17.51
533	NYSE	THQ	Wed, Sep 7, 2016	17.45	17.61	17.42	17.52
532	NYSE	THQ	Tue, Sep 6, 2016	17.29	17.44	17.29	17.42
531	NYSE	THQ	Fri, Sep 2, 2016	17.19	17.34	17.19	17.22
530	NYSE	THQ	Thu, Sep 1, 2016	17.31	17.33	17.11	17.19
529	NYSE	THQ	Wed, Aug 31, 2016	17.35	17.42	17.25	17.25
528	NYSE	THQ	Tue, Aug 30, 2016	17.29	17.44	17.29	17.33
527	NYSE	THQ	Mon, Aug 29, 2016	17.40	17.47	17.31	17.35
526	NYSE	THQ	Fri, Aug 26, 2016	17.40	17.66	17.30	17.38
525	NYSE	THQ	Thu, Aug 25, 2016	17.60	17.88	17.33	17.47
524	NYSE	THQ	Wed, Aug 24, 2016	18.17	18.20	17.61	17.69
523	NYSE	THQ	Tue, Aug 23, 2016	18.18	18.24	18.04	18.07
522	NYSE	THQ	Mon, Aug 22, 2016	18.03	18.26	18.00	18.11
521	NYSE	THQ	Fri, Aug 19, 2016	18.14	18.17	18.01	18.06
520	NYSE	THQ	Thu, Aug 18, 2016	17.98	18.31	17.97	18.22
519	NYSE	THQ	Wed, Aug 17, 2016	18.12	18.12	17.82	17.99
518	NYSE	THQ	Tue, Aug 16, 2016	18.38	18.39	18.15	18.12
517	NYSE	THQ	Mon, Aug 15, 2016	18.20	18.42	18.13	18.38
516	NYSE	THQ	Fri, Aug 12, 2016	17.82	18.17	17.82	18.12
515	NYSE	THQ	Thu, Aug 11, 2016	17.79	17.98	17.79	17.98
514	NYSE	THQ	Wed, Aug 10, 2016	17.82	17.85	17.70	17.77
513	NYSE	THQ	Tue, Aug 9, 2016	17.85	17.95	17.78	17.85
512	NYSE	THQ	Mon, Aug 8, 2016	18.05	18.05	17.82	17.85
511	NYSE	THQ	Fri, Aug 5, 2016	17.94	18.01	17.82	18.01
510	NYSE	THQ	Thu, Aug 4, 2016	17.95	17.96	17.78	17.86
509	NYSE	THQ	Wed, Aug 3, 2016	17.70	17.90	17.60	17.89
508	NYSE	THQ	Tue, Aug 2, 2016	17.70	17.75	17.51	17.66
507	NYSE	THQ	Mon, Aug 1, 2016	17.60	17.73	17.53	17.70
506	NYSE	THQ	Fri, Jul 29, 2016	17.47	17.62	17.43	17.52
505	NYSE	THQ	Thu, Jul 28, 2016	17.42	17.49	17.35	17.39
504	NYSE	THQ	Wed, Jul 27, 2016	17.34	17.48	17.27	17.48
503	NYSE	THQ	Tue, Jul 26, 2016	17.23	17.42	17.22	17.27
502	NYSE	THQ	Mon, Jul 25, 2016	17.21	17.32	17.16	17.25
501	NYSE	THQ	Fri, Jul 22, 2016	17.13	17.25	17.09	17.21
500	NYSE	THQ	Thu, Jul 21, 2016	16.93	17.15	16.93	17.09
499	NYSE	THQ	Wed, Jul 20, 2016	16.66	16.93	16.66	16.92
498	NYSE	THQ	Tue, Jul 19, 2016	16.66	16.73	16.61	16.68
497	NYSE	THQ	Mon, Jul 18, 2016	16.65	16.75	16.63	16.63
496	NYSE	THQ	Fri, Jul 15, 2016	16.64	16.73	16.62	16.64
495	NYSE	THQ	Thu, Jul 14, 2016	16.62	16.70	16.50	16.65
494	NYSE	THQ	Wed, Jul 13, 2016	16.76	16.77	16.62	16.63
493	NYSE	THQ	Tue, Jul 12, 2016	16.70	16.74	16.65	16.71
492	NYSE	THQ	Mon, Jul 11, 2016	16.79	16.81	16.66	16.67
491	NYSE	THQ	Fri, Jul 8, 2016	16.74	16.74	16.63	16.65
490	NYSE	THQ	Thu, Jul 7, 2016	16.68	16.71	16.54	16.66
489	NYSE	THQ	Wed, Jul 6, 2016	16.40	16.65	16.36	16.58
488	NYSE	THQ	Tue, Jul 5, 2016	16.72	16.72	16.41	16.52
487	NYSE	THQ	Fri, Jul 1, 2016	16.81	16.85	16.68	16.70
486	NYSE	THQ	Thu, Jun 30, 2016	16.77	16.87	16.59	16.63
485	NYSE	THQ	Wed, Jun 29, 2016	16.39	16.70	16.30	16.66
484	NYSE	THQ	Tue, Jun 28, 2016	16.01	16.30	16.01	16.20
483	NYSE	THQ	Mon, Jun 27, 2016	16.08	16.09	15.75	15.83
482	NYSE	THQ	Fri, Jun 24, 2016	15.82	16.29	15.82	16.14
481	NYSE	THQ	Thu, Jun 23, 2016	16.39	16.39	16.23	16.28
480	NYSE	THQ	Wed, Jun 22, 2016	16.17	16.39	16.15	16.21
479	NYSE	THQ	Tue, Jun 21, 2016	16.17	16.27	15.97	16.22
478	NYSE	THQ	Mon, Jun 20, 2016	16.30	16.32	16.15	16.17
477	NYSE	THQ	Fri, Jun 17, 2016	16.26	16.26	16.12	16.15
476	NYSE	THQ	Thu, Jun 16, 2016	16.16	16.27	16.04	16.19
475	NYSE	THQ	Wed, Jun 15, 2016	16.28	16.43	16.28	16.20
474	NYSE	THQ	Tue, Jun 14, 2016	16.27	16.43	16.22	16.29
473	NYSE	THQ	Mon, Jun 13, 2016	16.34	16.57	16.27	16.32
472	NYSE	THQ	Fri, Jun 10, 2016	16.64	16.67	16.32	16.46
471	NYSE	THQ	Thu, Jun 9, 2016	16.80	16.91	16.69	16.70
470	NYSE	THQ	Wed, Jun 8, 2016	16.81	16.92	16.79	16.82
469	NYSE	THQ	Tue, Jun 7, 2016	16.88	16.90	16.75	16.84
468	NYSE	THQ	Mon, Jun 6, 2016	16.71	17.02	16.71	16.95
467	NYSE	THQ	Fri, Jun 3, 2016	16.85	16.89	16.68	16.68
466	NYSE	THQ	Thu, Jun 2, 2016	16.80	16.90	16.74	16.90
465	NYSE	THQ	Wed, Jun 1, 2016	16.66	16.80	16.56	16.74
464	NYSE	THQ	Tue, May 31, 2016	16.50	16.71	16.45	16.71
463	NYSE	THQ	Fri, May 27, 2016	16.40	16.50	16.35	16.39
462	NYSE	THQ	Thu, May 26, 2016	16.40	16.40	16.27	16.33
461	NYSE	THQ	Wed, May 25, 2016	16.30	16.41	16.26	16.36
460	NYSE	THQ	Tue, May 24, 2016	16.34	16.35	16.13	16.14
459	NYSE	THQ	Mon, May 23, 2016	16.08	16.25	16.04	16.16
458	NYSE	THQ	Fri, May 20, 2016	16.07	16.13	16.00	16.04
457	NYSE	THQ	Thu, May 19, 2016	16.00	16.18	15.81	16.16
456	NYSE	THQ	Wed, May 18, 2016	16.24	16.26	15.97	15.99
455	NYSE	THQ	Tue, May 17, 2016	16.22	16.29	15.95	16.18
454	NYSE	THQ	Mon, May 16, 2016	16.13	16.27	15.95	16.26
453	NYSE	THQ	Fri, May 13, 2016	15.91	16.11	15.91	16.04
452	NYSE	THQ	Thu, May 12, 2016	16.10	16.17	15.91	15.99
451	NYSE	THQ	Wed, May 11, 2016	16.31	16.31	16.06	16.09
450	NYSE	THQ	Tue, May 10, 2016	16.17	16.31	16.06	16.28
449	NYSE	THQ	Mon, May 9, 2016	15.87	16.15	15.85	16.04
448	NYSE	THQ	Fri, May 6, 2016	15.90	16.07	15.78	15.85
447	NYSE	THQ	Thu, May 5, 2016	15.89	16.05	15.85	16.00
446	NYSE	THQ	Wed, May 4, 2016	15.95	15.98	15.75	15.89
445	NYSE	THQ	Tue, May 3, 2016	16.00	16.08	15.93	15.94
444	NYSE	THQ	Mon, May 2, 2016	16.14	16.38	15.99	16.08
443	NYSE	THQ	Fri, Apr 29, 2016	16.75	16.75	16.15	16.16
442	NYSE	THQ	Thu, Apr 28, 2016	16.57	16.86	16.52	16.68
441	NYSE	THQ	Wed, Apr 27, 2016	16.66	16.82	16.53	16.64
440	NYSE	THQ	Tue, Apr 26, 2016	16.75	16.83	16.60	16.62
439	NYSE	THQ	Mon, Apr 25, 2016	16.81	16.88	16.77	16.78
438	NYSE	THQ	Fri, Apr 22, 2016	16.60	16.75	16.53	16.75
437	NYSE	THQ	Thu, Apr 21, 2016	16.50	16.69	16.42	16.59
436	NYSE	THQ	Wed, Apr 20, 2016	16.34	16.63	16.34	16.40
435	NYSE	THQ	Tue, Apr 19, 2016	16.48	16.87	16.30	16.42
434	NYSE	THQ	Mon, Apr 18, 2016	16.05	16.57	16.03	16.57
433	NYSE	THQ	Fri, Apr 15, 2016	16.29	16.35	16.13	16.17
432	NYSE	THQ	Thu, Apr 14, 2016	16.28	16.40	16.20	16.25
431	NYSE	THQ	Wed, Apr 13, 2016	16.22	16.45	16.17	16.36
430	NYSE	THQ	Tue, Apr 12, 2016	16.14	16.24	16.03	16.15
429	NYSE	THQ	Mon, Apr 11, 2016	16.50	16.55	16.11	16.11
428	NYSE	THQ	Fri, Apr 8, 2016	16.55	16.55	16.35	16.37
427	NYSE	THQ	Thu, Apr 7, 2016	16.47	16.55	16.37	16.45
426	NYSE	THQ	Wed, Apr 6, 2016	16.19	16.69	15.98	16.69
425	NYSE	THQ	Tue, Apr 5, 2016	16.13	16.13	16.13	16.01
424	NYSE	THQ	Mon, Apr 4, 2016	16.18	16.21	16.10	16.13
423	NYSE	THQ	Fri, Apr 1, 2016	15.84	16.22	15.83	16.22
422	NYSE	THQ	Thu, Mar 31, 2016	16.00	16.08	15.80	15.91
421	NYSE	THQ	Wed, Mar 30, 2016	15.80	16.00	15.76	15.98
420	NYSE	THQ	Tue, Mar 29, 2016	15.48	15.74	15.27	15.73
419	NYSE	THQ	Mon, Mar 28, 2016	15.57	15.59	15.45	15.45
418	NYSE	THQ	Thu, Mar 24, 2016	15.61	15.61	15.61	15.52
417	NYSE	THQ	Wed, Mar 23, 2016	15.72	15.83	15.58	15.61
416	NYSE	THQ	Tue, Mar 22, 2016	15.40	15.80	15.40	15.72
415	NYSE	THQ	Mon, Mar 21, 2016	15.18	15.57	15.18	15.46
414	NYSE	THQ	Fri, Mar 18, 2016	15.30	15.53	15.20	15.27
413	NYSE	THQ	Thu, Mar 17, 2016	15.24	15.35	15.02	15.24
412	NYSE	THQ	Wed, Mar 16, 2016	15.22	15.38	15.10	15.26
411	NYSE	THQ	Tue, Mar 15, 2016	15.72	15.72	15.72	15.22
410	NYSE	THQ	Mon, Mar 14, 2016	15.57	15.75	15.52	15.72
409	NYSE	THQ	Fri, Mar 11, 2016	15.33	15.33	15.33	15.52
408	NYSE	THQ	Thu, Mar 10, 2016	15.30	15.30	15.30	15.33
407	NYSE	THQ	Wed, Mar 9, 2016	15.72	15.86	15.23	15.30
406	NYSE	THQ	Tue, Mar 8, 2016	15.93	15.95	15.50	15.56
405	NYSE	THQ	Mon, Mar 7, 2016	15.76	15.95	15.76	15.92
404	NYSE	THQ	Fri, Mar 4, 2016	16.04	16.04	15.79	15.90
403	NYSE	THQ	Thu, Mar 3, 2016	15.98	15.98	15.98	16.00
402	NYSE	THQ	Wed, Mar 2, 2016	15.88	16.17	15.80	15.98
401	NYSE	THQ	Tue, Mar 1, 2016	15.45	15.97	15.25	15.90
400	NYSE	THQ	Mon, Feb 29, 2016	15.80	15.81	15.15	15.25
399	NYSE	THQ	Fri, Feb 26, 2016	15.50	15.95	15.35	15.70
398	NYSE	THQ	Thu, Feb 25, 2016	15.10	15.36	15.10	15.33
397	NYSE	THQ	Wed, Feb 24, 2016	14.99	15.15	14.81	15.15
396	NYSE	THQ	Tue, Feb 23, 2016	14.90	15.13	14.90	15.03
395	NYSE	THQ	Mon, Feb 22, 2016	15.08	15.10	14.92	15.00
394	NYSE	THQ	Fri, Feb 19, 2016	14.65	14.89	14.57	14.80
393	NYSE	THQ	Thu, Feb 18, 2016	14.98	14.99	14.65	14.66
392	NYSE	THQ	Wed, Feb 17, 2016	14.66	14.94	14.56	14.86
391	NYSE	THQ	Tue, Feb 16, 2016	14.18	14.60	14.18	14.58
390	NYSE	THQ	Fri, Feb 12, 2016	14.30	14.36	13.96	13.96
389	NYSE	THQ	Thu, Feb 11, 2016	14.06	14.22	13.91	14.14
388	NYSE	THQ	Wed, Feb 10, 2016	14.53	14.75	14.37	14.39
387	NYSE	THQ	Tue, Feb 9, 2016	14.25	14.73	14.11	14.51
386	NYSE	THQ	Mon, Feb 8, 2016	14.64	14.77	14.28	14.39
385	NYSE	THQ	Fri, Feb 5, 2016	15.29	15.32	14.88	14.97
384	NYSE	THQ	Thu, Feb 4, 2016	15.45	15.67	15.28	15.29
383	NYSE	THQ	Wed, Feb 3, 2016	15.50	15.66	15.13	15.56
382	NYSE	THQ	Tue, Feb 2, 2016	15.50	15.66	15.20	15.49
381	NYSE	THQ	Mon, Feb 1, 2016	15.67	15.79	15.51	15.59
380	NYSE	THQ	Fri, Jan 29, 2016	15.57	15.91	15.32	15.76
379	NYSE	THQ	Thu, Jan 28, 2016	15.54	15.57	15.04	15.40
378	NYSE	THQ	Wed, Jan 27, 2016	15.57	15.69	15.39	15.53
377	NYSE	THQ	Tue, Jan 26, 2016	14.92	15.60	14.78	15.55
376	NYSE	THQ	Mon, Jan 25, 2016	15.00	15.27	14.88	14.88
375	NYSE	THQ	Fri, Jan 22, 2016	14.64	15.16	14.64	15.06
374	NYSE	THQ	Thu, Jan 21, 2016	14.53	14.69	14.44	14.44
373	NYSE	THQ	Wed, Jan 20, 2016	14.72	14.97	13.76	14.56
372	NYSE	THQ	Tue, Jan 19, 2016	15.39	15.44	14.95	15.02
371	NYSE	THQ	Fri, Jan 15, 2016	15.47	15.55	15.05	15.28
370	NYSE	THQ	Thu, Jan 14, 2016	15.55	15.81	15.26	15.71
369	NYSE	THQ	Wed, Jan 13, 2016	16.25	16.26	15.60	15.61
368	NYSE	THQ	Tue, Jan 12, 2016	16.25	16.44	15.99	16.13
367	NYSE	THQ	Mon, Jan 11, 2016	16.42	16.42	15.91	16.08
366	NYSE	THQ	Fri, Jan 8, 2016	16.83	16.87	16.39	16.41
365	NYSE	THQ	Thu, Jan 7, 2016	16.86	16.98	16.77	16.83
364	NYSE	THQ	Wed, Jan 6, 2016	17.24	17.34	17.03	17.20
363	NYSE	THQ	Tue, Jan 5, 2016	17.32	17.44	17.25	17.39
362	NYSE	THQ	Mon, Jan 4, 2016	17.28	17.38	16.79	17.36
361	NYSE	THQ	Thu, Dec 31, 2015	17.35	17.48	17.32	17.39
360	NYSE	THQ	Wed, Dec 30, 2015	17.55	17.57	17.28	17.30
359	NYSE	THQ	Tue, Dec 29, 2015	17.44	17.56	17.32	17.50
358	NYSE	THQ	Mon, Dec 28, 2015	17.39	17.51	17.18	17.34
357	NYSE	THQ	Thu, Dec 24, 2015	17.12	17.40	17.12	17.35
356	NYSE	THQ	Wed, Dec 23, 2015	17.02	17.26	17.02	17.20
355	NYSE	THQ	Tue, Dec 22, 2015	16.98	17.13	16.94	16.99
354	NYSE	THQ	Mon, Dec 21, 2015	16.83	17.08	16.79	17.01
353	NYSE	THQ	Fri, Dec 18, 2015	16.79	16.89	16.66	16.82
352	NYSE	THQ	Thu, Dec 17, 2015	16.66	17.01	16.66	16.76
351	NYSE	THQ	Wed, Dec 16, 2015	16.97	17.19	16.95	17.12
350	NYSE	THQ	Tue, Dec 15, 2015	16.61	16.97	16.61	16.88
349	NYSE	THQ	Mon, Dec 14, 2015	16.63	16.75	16.44	16.59
348	NYSE	THQ	Fri, Dec 11, 2015	16.80	16.85	16.56	16.59
347	NYSE	THQ	Thu, Dec 10, 2015	16.85	17.03	16.80	16.90
346	NYSE	THQ	Wed, Dec 9, 2015	16.92	17.00	16.71	16.81
345	NYSE	THQ	Tue, Dec 8, 2015	16.64	17.00	16.64	16.87
344	NYSE	THQ	Mon, Dec 7, 2015	17.07	17.15	16.81	16.85
343	NYSE	THQ	Fri, Dec 4, 2015	16.87	17.19	16.87	17.14
342	NYSE	THQ	Thu, Dec 3, 2015	17.27	17.32	16.86	16.95
341	NYSE	THQ	Wed, Dec 2, 2015	17.40	17.57	17.23	17.30
340	NYSE	THQ	Tue, Dec 1, 2015	17.18	17.45	17.16	17.41
339	NYSE	THQ	Mon, Nov 30, 2015	17.57	17.57	17.15	17.18
338	NYSE	THQ	Fri, Nov 27, 2015	17.16	17.47	17.15	17.44
337	NYSE	THQ	Wed, Nov 25, 2015	17.00	17.21	17.00	17.20
336	NYSE	THQ	Tue, Nov 24, 2015	16.93	17.02	16.80	16.93
335	NYSE	THQ	Mon, Nov 23, 2015	16.90	17.24	16.90	17.03
334	NYSE	THQ	Fri, Nov 20, 2015	17.10	17.17	16.96	16.99
333	NYSE	THQ	Thu, Nov 19, 2015	17.32	17.32	16.99	17.04
332	NYSE	THQ	Wed, Nov 18, 2015	16.85	17.38	16.85	17.30
331	NYSE	THQ	Tue, Nov 17, 2015	16.87	17.09	16.83	16.86
330	NYSE	THQ	Mon, Nov 16, 2015	16.80	16.98	16.70	16.94
329	NYSE	THQ	Fri, Nov 13, 2015	16.99	17.16	16.89	16.89
328	NYSE	THQ	Thu, Nov 12, 2015	17.20	17.28	17.01	17.03
327	NYSE	THQ	Wed, Nov 11, 2015	17.47	17.47	17.28	17.31
326	NYSE	THQ	Tue, Nov 10, 2015	17.25	17.37	17.23	17.35
325	NYSE	THQ	Mon, Nov 9, 2015	17.50	17.62	17.23	17.29
324	NYSE	THQ	Fri, Nov 6, 2015	17.63	17.68	17.39	17.60
323	NYSE	THQ	Thu, Nov 5, 2015	17.74	17.74	17.54	17.69
322	NYSE	THQ	Wed, Nov 4, 2015	17.85	17.90	17.65	17.78
321	NYSE	THQ	Tue, Nov 3, 2015	17.83	17.89	17.60	17.79
320	NYSE	THQ	Mon, Nov 2, 2015	17.63	17.94	17.60	17.93
319	NYSE	THQ	Fri, Oct 30, 2015	17.73	17.77	17.38	17.51
318	NYSE	THQ	Thu, Oct 29, 2015	17.65	17.88	17.55	17.61
317	NYSE	THQ	Wed, Oct 28, 2015	17.51	17.66	17.28	17.60
316	NYSE	THQ	Tue, Oct 27, 2015	17.33	17.56	17.32	17.47
315	NYSE	THQ	Mon, Oct 26, 2015	17.38	17.55	17.24	17.32
314	NYSE	THQ	Fri, Oct 23, 2015	17.25	17.46	17.25	17.37
313	NYSE	THQ	Thu, Oct 22, 2015	17.24	17.33	17.00	17.17
312	NYSE	THQ	Wed, Oct 21, 2015	17.43	17.59	17.02	17.25
311	NYSE	THQ	Tue, Oct 20, 2015	17.55	17.62	17.22	17.39
310	NYSE	THQ	Mon, Oct 19, 2015	17.40	17.68	17.33	17.60
309	NYSE	THQ	Fri, Oct 16, 2015	17.35	17.50	17.22	17.44
308	NYSE	THQ	Thu, Oct 15, 2015	16.93	17.37	16.93	17.34
307	NYSE	THQ	Wed, Oct 14, 2015	17.08	17.26	16.94	17.13
306	NYSE	THQ	Tue, Oct 13, 2015	17.20	17.39	17.03	17.05
305	NYSE	THQ	Mon, Oct 12, 2015	17.14	17.33	17.11	17.28
304	NYSE	THQ	Fri, Oct 9, 2015	17.06	17.24	17.00	17.19
303	NYSE	THQ	Thu, Oct 8, 2015	16.78	17.03	16.59	17.03
302	NYSE	THQ	Wed, Oct 7, 2015	16.66	16.96	16.45	16.94
301	NYSE	THQ	Tue, Oct 6, 2015	16.75	16.75	16.19	16.56
300	NYSE	THQ	Mon, Oct 5, 2015	16.76	16.96	16.57	16.75
299	NYSE	THQ	Fri, Oct 2, 2015	16.24	16.77	16.19	16.75
298	NYSE	THQ	Thu, Oct 1, 2015	16.30	16.40	16.11	16.39
297	NYSE	THQ	Wed, Sep 30, 2015	16.11	16.42	16.08	16.30
296	NYSE	THQ	Tue, Sep 29, 2015	15.94	16.30	15.65	15.85
295	NYSE	THQ	Mon, Sep 28, 2015	16.85	16.85	15.54	15.94
294	NYSE	THQ	Fri, Sep 25, 2015	17.29	17.45	16.53	16.79
293	NYSE	THQ	Thu, Sep 24, 2015	17.63	17.69	17.01	17.05
292	NYSE	THQ	Wed, Sep 23, 2015	17.88	18.03	17.57	17.73
291	NYSE	THQ	Tue, Sep 22, 2015	17.80	17.97	17.63	17.81
290	NYSE	THQ	Mon, Sep 21, 2015	18.57	18.57	17.90	18.02
289	NYSE	THQ	Fri, Sep 18, 2015	18.70	18.87	18.40	18.43
288	NYSE	THQ	Thu, Sep 17, 2015	18.61	18.89	18.41	18.81
287	NYSE	THQ	Wed, Sep 16, 2015	18.71	18.78	18.45	18.63
286	NYSE	THQ	Tue, Sep 15, 2015	18.54	18.72	18.50	18.66
285	NYSE	THQ	Mon, Sep 14, 2015	18.65	18.65	18.46	18.59
284	NYSE	THQ	Fri, Sep 11, 2015	18.52	18.65	18.42	18.65
283	NYSE	THQ	Thu, Sep 10, 2015	18.25	18.68	18.25	18.47
282	NYSE	THQ	Wed, Sep 9, 2015	18.65	18.71	18.33	18.33
281	NYSE	THQ	Tue, Sep 8, 2015	18.44	18.55	18.37	18.49
280	NYSE	THQ	Fri, Sep 4, 2015	18.06	18.24	17.97	18.22
279	NYSE	THQ	Thu, Sep 3, 2015	18.39	18.48	18.06	18.11
278	NYSE	THQ	Wed, Sep 2, 2015	18.17	18.35	18.10	18.34
277	NYSE	THQ	Tue, Sep 1, 2015	17.89	18.29	17.85	18.08
276	NYSE	THQ	Mon, Aug 31, 2015	18.64	18.65	18.30	18.38
275	NYSE	THQ	Fri, Aug 28, 2015	18.38	18.70	18.34	18.64
274	NYSE	THQ	Thu, Aug 27, 2015	18.24	18.53	18.13	18.31
273	NYSE	THQ	Wed, Aug 26, 2015	17.81	18.08	17.47	18.08
272	NYSE	THQ	Tue, Aug 25, 2015	18.08	18.21	17.65	17.65
271	NYSE	THQ	Mon, Aug 24, 2015	17.26	18.35	17.15	17.71
270	NYSE	THQ	Fri, Aug 21, 2015	18.96	18.97	18.39	18.70
269	NYSE	THQ	Thu, Aug 20, 2015	19.56	19.64	19.16	19.16
268	NYSE	THQ	Wed, Aug 19, 2015	19.72	19.79	19.49	19.67
267	NYSE	THQ	Tue, Aug 18, 2015	19.64	19.72	19.50	19.66
266	NYSE	THQ	Mon, Aug 17, 2015	19.56	19.76	19.42	19.67
265	NYSE	THQ	Fri, Aug 14, 2015	19.44	19.58	19.26	19.46
264	NYSE	THQ	Thu, Aug 13, 2015	19.47	19.65	19.41	19.47
263	NYSE	THQ	Wed, Aug 12, 2015	19.32	19.50	19.10	19.43
262	NYSE	THQ	Tue, Aug 11, 2015	19.72	19.79	19.41	19.45
261	NYSE	THQ	Mon, Aug 10, 2015	19.89	20.04	19.74	19.76
260	NYSE	THQ	Fri, Aug 7, 2015	19.95	19.95	19.60	19.71
259	NYSE	THQ	Thu, Aug 6, 2015	20.38	20.40	19.86	19.92
258	NYSE	THQ	Wed, Aug 5, 2015	20.25	20.49	20.23	20.33
257	NYSE	THQ	Tue, Aug 4, 2015	20.22	20.47	20.20	20.27
256	NYSE	THQ	Mon, Aug 3, 2015	20.23	20.32	20.15	20.31
255	NYSE	THQ	Fri, Jul 31, 2015	20.30	20.32	20.10	20.19
254	NYSE	THQ	Thu, Jul 30, 2015	19.78	20.16	19.73	20.09
253	NYSE	THQ	Wed, Jul 29, 2015	20.07	20.10	19.74	19.89
252	NYSE	THQ	Tue, Jul 28, 2015	19.91	20.11	19.90	19.99
251	NYSE	THQ	Mon, Jul 27, 2015	20.15	20.20	19.79	19.84
250	NYSE	THQ	Fri, Jul 24, 2015	20.43	20.48	20.10	20.25
249	NYSE	THQ	Thu, Jul 23, 2015	20.65	20.74	20.55	20.60
248	NYSE	THQ	Wed, Jul 22, 2015	20.58	20.70	20.51	20.57
247	NYSE	THQ	Tue, Jul 21, 2015	20.72	20.73	20.50	20.71
246	NYSE	THQ	Mon, Jul 20, 2015	20.73	20.73	20.63	20.68
245	NYSE	THQ	Fri, Jul 17, 2015	20.77	20.77	20.53	20.63
244	NYSE	THQ	Thu, Jul 16, 2015	20.75	20.76	20.58	20.67
243	NYSE	THQ	Wed, Jul 15, 2015	20.82	20.98	20.60	20.70
242	NYSE	THQ	Tue, Jul 14, 2015	20.55	20.75	20.52	20.74
241	NYSE	THQ	Mon, Jul 13, 2015	20.38	20.52	20.38	20.41
240	NYSE	THQ	Fri, Jul 10, 2015	20.17	20.41	20.03	20.37
239	NYSE	THQ	Thu, Jul 9, 2015	19.99	20.08	19.95	19.95
238	NYSE	THQ	Wed, Jul 8, 2015	19.98	20.06	19.83	19.84
237	NYSE	THQ	Tue, Jul 7, 2015	20.07	20.20	19.90	20.11
236	NYSE	THQ	Mon, Jul 6, 2015	19.94	20.15	19.82	20.06
235	NYSE	THQ	Thu, Jul 2, 2015	20.14	20.18	19.96	20.06
234	NYSE	THQ	Wed, Jul 1, 2015	19.93	20.13	19.91	20.13
233	NYSE	THQ	Tue, Jun 30, 2015	19.85	19.89	19.66	19.83
232	NYSE	THQ	Mon, Jun 29, 2015	19.79	19.86	19.58	19.59
231	NYSE	THQ	Fri, Jun 26, 2015	20.00	20.00	19.81	19.87
230	NYSE	THQ	Thu, Jun 25, 2015	20.10	20.11	19.86	20.00
229	NYSE	THQ	Wed, Jun 24, 2015	20.08	20.12	20.00	20.03
228	NYSE	THQ	Tue, Jun 23, 2015	20.00	20.17	19.96	20.10
227	NYSE	THQ	Mon, Jun 22, 2015	20.01	20.18	19.95	19.98
226	NYSE	THQ	Fri, Jun 19, 2015	20.00	20.03	19.95	19.97
225	NYSE	THQ	Thu, Jun 18, 2015	19.92	20.07	19.92	19.96
224	NYSE	THQ	Wed, Jun 17, 2015	19.95	20.04	19.93	19.93
223	NYSE	THQ	Tue, Jun 16, 2015	19.90	20.07	19.90	20.06
222	NYSE	THQ	Mon, Jun 15, 2015	20.06	20.08	19.87	19.96
221	NYSE	THQ	Fri, Jun 12, 2015	20.15	20.17	19.99	20.17
220	NYSE	THQ	Thu, Jun 11, 2015	20.07	20.16	20.00	20.13
219	NYSE	THQ	Wed, Jun 10, 2015	19.99	20.13	19.87	20.04
218	NYSE	THQ	Tue, Jun 9, 2015	20.02	20.02	19.77	19.89
217	NYSE	THQ	Mon, Jun 8, 2015	20.09	20.09	19.92	19.96
216	NYSE	THQ	Fri, Jun 5, 2015	20.18	20.18	19.99	20.06
215	NYSE	THQ	Thu, Jun 4, 2015	20.10	20.13	19.92	20.09
214	NYSE	THQ	Wed, Jun 3, 2015	20.28	20.30	20.12	20.16
213	NYSE	THQ	Tue, Jun 2, 2015	20.15	20.35	20.05	20.27
212	NYSE	THQ	Mon, Jun 1, 2015	20.11	20.17	19.98	20.15
211	NYSE	THQ	Fri, May 29, 2015	20.07	20.18	20.01	20.07
210	NYSE	THQ	Thu, May 28, 2015	20.05	20.14	19.98	20.08
209	NYSE	THQ	Wed, May 27, 2015	19.97	20.19	19.97	20.04
208	NYSE	THQ	Tue, May 26, 2015	20.26	20.26	19.92	19.97
207	NYSE	THQ	Fri, May 22, 2015	20.35	20.47	20.11	20.27
206	NYSE	THQ	Thu, May 21, 2015	20.47	20.53	20.28	20.28
205	NYSE	THQ	Wed, May 20, 2015	20.80	20.80	20.43	20.48
204	NYSE	THQ	Tue, May 19, 2015	20.55	20.85	20.55	20.75
203	NYSE	THQ	Mon, May 18, 2015	20.80	20.86	20.59	20.59
202	NYSE	THQ	Fri, May 15, 2015	20.82	20.90	20.75	20.83
201	NYSE	THQ	Thu, May 14, 2015	20.62	20.87	20.51	20.85
200	NYSE	THQ	Wed, May 13, 2015	20.85	20.96	20.70	20.71
199	NYSE	THQ	Tue, May 12, 2015	20.77	20.90	20.65	20.75
198	NYSE	THQ	Mon, May 11, 2015	20.85	20.95	20.79	20.90
197	NYSE	THQ	Fri, May 8, 2015	20.71	21.07	20.67	20.77
196	NYSE	THQ	Thu, May 7, 2015	20.69	20.72	20.50	20.63
195	NYSE	THQ	Wed, May 6, 2015	20.77	20.93	20.66	20.76
194	NYSE	THQ	Tue, May 5, 2015	21.02	21.02	20.59	20.69
193	NYSE	THQ	Mon, May 4, 2015	21.05	21.10	20.83	20.96
192	NYSE	THQ	Fri, May 1, 2015	20.71	21.00	20.65	20.90
191	NYSE	THQ	Thu, Apr 30, 2015	20.90	20.92	20.41	20.61
190	NYSE	THQ	Wed, Apr 29, 2015	20.86	21.06	20.75	20.93
189	NYSE	THQ	Tue, Apr 28, 2015	20.77	21.08	20.45	20.91
188	NYSE	THQ	Mon, Apr 27, 2015	21.31	21.31	20.70	20.79
187	NYSE	THQ	Fri, Apr 24, 2015	21.27	21.30	21.07	21.16
186	NYSE	THQ	Thu, Apr 23, 2015	21.19	21.48	21.10	21.27
185	NYSE	THQ	Wed, Apr 22, 2015	21.26	21.36	21.08	21.30
184	NYSE	THQ	Tue, Apr 21, 2015	21.20	21.35	21.07	21.15
183	NYSE	THQ	Mon, Apr 20, 2015	21.22	21.46	21.06	21.13
182	NYSE	THQ	Fri, Apr 17, 2015	21.17	21.23	20.95	21.17
181	NYSE	THQ	Thu, Apr 16, 2015	21.22	21.50	21.22	21.46
180	NYSE	THQ	Wed, Apr 15, 2015	21.10	21.39	20.98	21.33
179	NYSE	THQ	Tue, Apr 14, 2015	21.04	21.10	20.87	21.10
178	NYSE	THQ	Mon, Apr 13, 2015	20.85	21.14	20.85	21.13
177	NYSE	THQ	Fri, Apr 10, 2015	20.82	20.95	20.81	20.90
176	NYSE	THQ	Thu, Apr 9, 2015	20.89	20.95	20.71	20.89
175	NYSE	THQ	Wed, Apr 8, 2015	20.86	20.94	20.77	20.79
174	NYSE	THQ	Tue, Apr 7, 2015	20.89	20.90	20.81	20.81
173	NYSE	THQ	Mon, Apr 6, 2015	20.71	20.84	20.62	20.80
172	NYSE	THQ	Thu, Apr 2, 2015	20.72	20.74	20.43	20.74
171	NYSE	THQ	Wed, Apr 1, 2015	20.66	20.75	20.26	20.75
170	NYSE	THQ	Tue, Mar 31, 2015	20.75	20.75	20.50	20.58
169	NYSE	THQ	Mon, Mar 30, 2015	20.47	20.76	20.45	20.66
168	NYSE	THQ	Fri, Mar 27, 2015	20.22	20.46	20.21	20.35
167	NYSE	THQ	Thu, Mar 26, 2015	20.10	20.44	20.03	20.25
166	NYSE	THQ	Wed, Mar 25, 2015	20.52	20.57	20.12	20.23
165	NYSE	THQ	Tue, Mar 24, 2015	20.65	20.85	20.60	20.61
164	NYSE	THQ	Mon, Mar 23, 2015	20.80	20.92	20.60	20.64
163	NYSE	THQ	Fri, Mar 20, 2015	20.68	20.99	20.58	20.94
162	NYSE	THQ	Thu, Mar 19, 2015	20.18	20.64	20.15	20.47
161	NYSE	THQ	Wed, Mar 18, 2015	20.12	20.35	20.01	20.12
160	NYSE	THQ	Tue, Mar 17, 2015	20.28	20.32	20.15	20.23
159	NYSE	THQ	Mon, Mar 16, 2015	20.12	20.39	20.10	20.37
158	NYSE	THQ	Fri, Mar 13, 2015	19.95	20.19	19.91	20.02
157	NYSE	THQ	Thu, Mar 12, 2015	19.95	20.18	19.95	20.02
156	NYSE	THQ	Wed, Mar 11, 2015	20.09	20.19	19.75	19.95
155	NYSE	THQ	Tue, Mar 10, 2015	20.29	20.37	19.99	19.99
154	NYSE	THQ	Mon, Mar 9, 2015	20.16	20.41	20.15	20.38
153	NYSE	THQ	Fri, Mar 6, 2015	20.25	20.42	20.18	20.24
152	NYSE	THQ	Thu, Mar 5, 2015	20.36	20.45	20.25	20.40
151	NYSE	THQ	Wed, Mar 4, 2015	20.21	20.40	20.16	20.27
150	NYSE	THQ	Tue, Mar 3, 2015	20.31	20.31	20.11	20.26
149	NYSE	THQ	Mon, Mar 2, 2015	20.21	20.32	20.10	20.31
148	NYSE	THQ	Fri, Feb 27, 2015	20.16	20.25	20.06	20.16
147	NYSE	THQ	Thu, Feb 26, 2015	20.02	20.14	19.96	20.11
146	NYSE	THQ	Wed, Feb 25, 2015	20.10	20.14	19.95	20.06
145	NYSE	THQ	Tue, Feb 24, 2015	20.18	20.33	19.88	19.95
144	NYSE	THQ	Mon, Feb 23, 2015	20.32	20.49	20.07	20.14
143	NYSE	THQ	Fri, Feb 20, 2015	19.92	20.45	19.90	20.42
142	NYSE	THQ	Thu, Feb 19, 2015	19.93	20.10	19.90	20.00
141	NYSE	THQ	Wed, Feb 18, 2015	20.21	20.26	19.96	20.08
140	NYSE	THQ	Tue, Feb 17, 2015	20.01	20.33	20.01	20.19
139	NYSE	THQ	Fri, Feb 13, 2015	20.00	20.17	20.00	20.15
138	NYSE	THQ	Thu, Feb 12, 2015	20.15	20.17	20.00	20.05
137	NYSE	THQ	Wed, Feb 11, 2015	20.02	20.24	19.98	20.14
136	NYSE	THQ	Tue, Feb 10, 2015	20.04	20.24	19.96	20.13
135	NYSE	THQ	Mon, Feb 9, 2015	19.94	20.11	19.93	19.96
134	NYSE	THQ	Fri, Feb 6, 2015	20.00	20.16	19.90	19.93
133	NYSE	THQ	Thu, Feb 5, 2015	20.00	20.13	19.85	20.04
132	NYSE	THQ	Wed, Feb 4, 2015	19.88	20.00	19.75	19.87
131	NYSE	THQ	Tue, Feb 3, 2015	20.01	20.10	19.82	19.96
130	NYSE	THQ	Mon, Feb 2, 2015	19.95	20.00	19.64	20.00
129	NYSE	THQ	Fri, Jan 30, 2015	19.97	20.20	19.80	19.84
128	NYSE	THQ	Thu, Jan 29, 2015	19.92	20.07	19.58	19.85
127	NYSE	THQ	Wed, Jan 28, 2015	20.43	20.43	19.82	19.97
126	NYSE	THQ	Tue, Jan 27, 2015	20.03	20.26	20.00	20.12
125	NYSE	THQ	Mon, Jan 26, 2015	20.32	20.35	19.94	20.03
124	NYSE	THQ	Fri, Jan 23, 2015	20.22	20.43	20.12	20.21
123	NYSE	THQ	Thu, Jan 22, 2015	20.25	20.42	20.12	20.30
122	NYSE	THQ	Wed, Jan 21, 2015	20.10	20.27	20.05	20.19
121	NYSE	THQ	Tue, Jan 20, 2015	20.00	20.16	20.00	20.14
120	NYSE	THQ	Fri, Jan 16, 2015	19.99	20.10	19.98	20.10
119	NYSE	THQ	Thu, Jan 15, 2015	20.06	20.17	19.75	19.93
118	NYSE	THQ	Wed, Jan 14, 2015	20.00	20.15	19.96	20.06
117	NYSE	THQ	Tue, Jan 13, 2015	20.15	20.33	20.03	20.16
116	NYSE	THQ	Mon, Jan 12, 2015	20.18	20.32	20.03	20.10
115	NYSE	THQ	Fri, Jan 9, 2015	20.20	20.40	20.12	20.12
114	NYSE	THQ	Thu, Jan 8, 2015	20.43	20.45	20.10	20.23
113	NYSE	THQ	Wed, Jan 7, 2015	20.19	20.49	20.19	20.35
112	NYSE	THQ	Tue, Jan 6, 2015	19.99	20.20	19.84	20.01
111	NYSE	THQ	Mon, Jan 5, 2015	20.38	20.40	19.86	19.99
110	NYSE	THQ	Fri, Jan 2, 2015	20.25	20.46	20.00	20.43
109	NYSE	THQ	Wed, Dec 31, 2014	20.08	20.50	19.86	20.05
108	NYSE	THQ	Tue, Dec 30, 2014	19.66	20.03	19.66	20.00
107	NYSE	THQ	Mon, Dec 29, 2014	19.86	20.00	19.76	19.88
106	NYSE	THQ	Fri, Dec 26, 2014	19.86	20.14	19.81	19.84
105	NYSE	THQ	Wed, Dec 24, 2014	19.87	20.14	19.70	19.75
104	NYSE	THQ	Tue, Dec 23, 2014	20.16	20.16	19.61	19.68
103	NYSE	THQ	Mon, Dec 22, 2014	20.29	20.29	19.96	20.14
102	NYSE	THQ	Fri, Dec 19, 2014	20.00	20.40	19.90	20.30
101	NYSE	THQ	Thu, Dec 18, 2014	19.90	20.11	19.64	19.85
100	NYSE	THQ	Wed, Dec 17, 2014	18.80	20.00	18.76	20.00
99	NYSE	THQ	Tue, Dec 16, 2014	19.25	19.63	18.86	18.86
98	NYSE	THQ	Mon, Dec 15, 2014	20.17	20.17	19.25	19.32
97	NYSE	THQ	Fri, Dec 12, 2014	20.13	20.20	19.97	20.01
96	NYSE	THQ	Thu, Dec 11, 2014	20.40	20.52	20.08	20.09
95	NYSE	THQ	Wed, Dec 10, 2014	20.30	20.40	20.10	20.16
94	NYSE	THQ	Tue, Dec 9, 2014	19.94	20.30	19.94	20.28
93	NYSE	THQ	Mon, Dec 8, 2014	20.17	20.37	20.07	20.10
92	NYSE	THQ	Fri, Dec 5, 2014	20.13	20.22	20.05	20.17
91	NYSE	THQ	Thu, Dec 4, 2014	20.09	20.10	20.01	20.07
90	NYSE	THQ	Wed, Dec 3, 2014	20.09	20.12	20.00	20.10
89	NYSE	THQ	Tue, Dec 2, 2014	19.90	20.09	19.90	20.00
88	NYSE	THQ	Mon, Dec 1, 2014	19.90	19.97	19.84	19.94
87	NYSE	THQ	Fri, Nov 28, 2014	19.90	20.00	19.81	20.00
86	NYSE	THQ	Wed, Nov 26, 2014	19.67	19.85	19.67	19.80
85	NYSE	THQ	Tue, Nov 25, 2014	19.70	19.84	19.53	19.69
84	NYSE	THQ	Mon, Nov 24, 2014	19.75	19.87	19.59	19.73
83	NYSE	THQ	Fri, Nov 21, 2014	19.70	19.81	19.60	19.69
82	NYSE	THQ	Thu, Nov 20, 2014	19.27	19.63	19.27	19.56
81	NYSE	THQ	Wed, Nov 19, 2014	19.45	19.52	19.36	19.45
80	NYSE	THQ	Tue, Nov 18, 2014	19.12	19.58	19.10	19.32
79	NYSE	THQ	Mon, Nov 17, 2014	19.30	19.47	19.26	19.32
78	NYSE	THQ	Fri, Nov 14, 2014	19.57	19.57	19.30	19.41
77	NYSE	THQ	Thu, Nov 13, 2014	19.43	19.44	19.30	19.39
76	NYSE	THQ	Wed, Nov 12, 2014	19.46	19.46	19.20	19.29
75	NYSE	THQ	Tue, Nov 11, 2014	19.64	19.70	19.36	19.48
74	NYSE	THQ	Mon, Nov 10, 2014	19.39	19.77	19.23	19.73
73	NYSE	THQ	Fri, Nov 7, 2014	19.72	19.72	19.36	19.40
72	NYSE	THQ	Thu, Nov 6, 2014	19.50	19.68	19.50	19.63
71	NYSE	THQ	Wed, Nov 5, 2014	19.70	19.75	19.50	19.54
70	NYSE	THQ	Tue, Nov 4, 2014	19.63	19.75	19.45	19.54
69	NYSE	THQ	Mon, Nov 3, 2014	19.62	19.76	19.25	19.76
68	NYSE	THQ	Fri, Oct 31, 2014	19.88	19.89	19.51	19.69
67	NYSE	THQ	Thu, Oct 30, 2014	19.34	19.76	19.34	19.53
66	NYSE	THQ	Wed, Oct 29, 2014	19.31	19.39	19.09	19.37
65	NYSE	THQ	Tue, Oct 28, 2014	19.74	19.74	19.15	19.42
64	NYSE	THQ	Mon, Oct 27, 2014	19.45	19.71	19.17	19.56
63	NYSE	THQ	Fri, Oct 24, 2014	18.87	19.49	18.66	19.45
62	NYSE	THQ	Thu, Oct 23, 2014	18.26	19.24	18.26	18.98
61	NYSE	THQ	Wed, Oct 22, 2014	18.38	18.59	18.00	18.17
60	NYSE	THQ	Tue, Oct 21, 2014	18.38	18.89	18.32	18.46
59	NYSE	THQ	Mon, Oct 20, 2014	18.70	18.93	18.13	18.40
58	NYSE	THQ	Fri, Oct 17, 2014	18.21	19.00	18.11	18.69
57	NYSE	THQ	Thu, Oct 16, 2014	17.09	18.00	16.62	18.00
56	NYSE	THQ	Wed, Oct 15, 2014	17.54	17.85	16.58	17.01
55	NYSE	THQ	Tue, Oct 14, 2014	17.97	18.14	17.75	17.87
54	NYSE	THQ	Mon, Oct 13, 2014	18.08	18.15	17.70	17.96
53	NYSE	THQ	Fri, Oct 10, 2014	18.60	18.60	17.61	18.02
52	NYSE	THQ	Thu, Oct 9, 2014	18.99	19.25	18.62	18.67
51	NYSE	THQ	Wed, Oct 8, 2014	18.81	18.97	18.67	18.95
50	NYSE	THQ	Tue, Oct 7, 2014	18.88	19.07	18.68	18.68
49	NYSE	THQ	Mon, Oct 6, 2014	19.55	19.55	18.86	19.06
48	NYSE	THQ	Fri, Oct 3, 2014	18.78	19.29	18.76	19.25
47	NYSE	THQ	Thu, Oct 2, 2014	18.88	18.96	18.55	18.81
46	NYSE	THQ	Wed, Oct 1, 2014	18.80	19.20	18.75	18.98
45	NYSE	THQ	Tue, Sep 30, 2014	18.88	19.08	18.75	18.85
44	NYSE	THQ	Mon, Sep 29, 2014	19.19	19.25	18.89	18.90
43	NYSE	THQ	Fri, Sep 26, 2014	19.50	19.62	19.19	19.26
42	NYSE	THQ	Thu, Sep 25, 2014	19.75	19.79	19.39	19.45
41	NYSE	THQ	Wed, Sep 24, 2014	19.80	19.80	19.58	19.78
40	NYSE	THQ	Tue, Sep 23, 2014	19.80	19.80	19.51	19.64
39	NYSE	THQ	Mon, Sep 22, 2014	19.74	19.84	19.52	19.54
38	NYSE	THQ	Fri, Sep 19, 2014	19.85	19.85	19.75	19.75
37	NYSE	THQ	Thu, Sep 18, 2014	19.72	19.85	19.65	19.85
36	NYSE	THQ	Wed, Sep 17, 2014	19.95	19.95	19.68	19.81
35	NYSE	THQ	Tue, Sep 16, 2014	19.51	19.90	19.51	19.90
34	NYSE	THQ	Mon, Sep 15, 2014	19.74	19.74	19.52	19.70
33	NYSE	THQ	Fri, Sep 12, 2014	19.96	19.96	19.50	19.62
32	NYSE	THQ	Thu, Sep 11, 2014	20.02	20.18	20.00	20.05
31	NYSE	THQ	Wed, Sep 10, 2014	20.00	20.01	20.00	20.00
30	NYSE	THQ	Tue, Sep 9, 2014	20.00	20.03	20.00	20.00
29	NYSE	THQ	Mon, Sep 8, 2014	20.00	20.01	20.00	20.00
28	NYSE	THQ	Fri, Sep 5, 2014	20.00	20.03	20.00	20.00
27	NYSE	THQ	Thu, Sep 4, 2014	20.01	20.04	20.00	20.00
26	NYSE	THQ	Wed, Sep 3, 2014	20.04	20.04	20.00	20.00
25	NYSE	THQ	Tue, Sep 2, 2014	20.01	20.04	20.00	20.00
24	NYSE	THQ	Fri, Aug 29, 2014	20.04	20.06	20.01	20.06
23	NYSE	THQ	Thu, Aug 28, 2014	20.01	20.06	20.00	20.00
22	NYSE	THQ	Wed, Aug 27, 2014	20.05	20.15	20.00	20.00
21	NYSE	THQ	Tue, Aug 26, 2014	20.57	20.57	20.29	20.54
20	NYSE	THQ	Mon, Aug 25, 2014	20.39	20.50	20.20	20.28
19	NYSE	THQ	Fri, Aug 22, 2014	20.35	20.40	20.34	20.40
18	NYSE	THQ	Thu, Aug 21, 2014	20.40	20.40	20.25	20.40
17	NYSE	THQ	Wed, Aug 20, 2014	20.40	20.40	20.30	20.38
16	NYSE	THQ	Tue, Aug 19, 2014	20.29	20.42	20.22	20.39
15	NYSE	THQ	Mon, Aug 18, 2014	20.57	20.57	20.15	20.22
14	NYSE	THQ	Fri, Aug 15, 2014	20.26	20.40	20.26	20.39
13	NYSE	THQ	Thu, Aug 14, 2014	20.25	20.26	20.15	20.24
12	NYSE	THQ	Wed, Aug 13, 2014	20.20	20.21	20.10	20.19
11	NYSE	THQ	Tue, Aug 12, 2014	20.26	20.26	20.10	20.15
10	NYSE	THQ	Mon, Aug 11, 2014	20.15	20.24	20.08	20.16
9	NYSE	THQ	Fri, Aug 8, 2014	20.08	20.15	20.02	20.15
8	NYSE	THQ	Thu, Aug 7, 2014	20.06	20.08	20.03	20.04
7	NYSE	THQ	Wed, Aug 6, 2014	20.05	20.09	20.02	20.06
6	NYSE	THQ	Tue, Aug 5, 2014	19.95	20.12	19.95	20.04
5	NYSE	THQ	Mon, Aug 4, 2014	20.03	20.09	20.01	20.04
4	NYSE	THQ	Fri, Aug 1, 2014	20.05	20.05	20.01	20.01
3	NYSE	THQ	Thu, Jul 31, 2014	20.03	20.08	20.01	20.05
2	NYSE	THQ	Wed, Jul 30, 2014	20.02	20.14	20.02	20.08
1	NYSE	THQ	Tue, Jul 29, 2014	20.00	20.25	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Tekla Healthcare Opportunities Fund NYSE:THQ 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