TripAdvisor Inc NASDAQ:TRIP Historical Prices

Below are the 3068 trading days of historical prices for TRIP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3068	NASDAQ	TRIP	Mon, Mar 4, 2024	27.40	27.48	27.24	27.29
3067	NASDAQ	TRIP	Fri, Mar 1, 2024	26.91	27.22	26.84	27.16
3066	NASDAQ	TRIP	Thu, Feb 29, 2024	26.85	27.42	26.67	26.82
3065	NASDAQ	TRIP	Wed, Feb 28, 2024	27.02	27.13	26.63	26.81
3064	NASDAQ	TRIP	Tue, Feb 27, 2024	27.28	27.43	26.97	27.21
3063	NASDAQ	TRIP	Mon, Feb 26, 2024	27.21	27.78	27.00	27.06
3062	NASDAQ	TRIP	Fri, Feb 23, 2024	26.89	27.42	26.63	27.32
3061	NASDAQ	TRIP	Thu, Feb 22, 2024	26.40	27.16	26.26	27.00
3060	NASDAQ	TRIP	Wed, Feb 21, 2024	26.54	26.98	26.48	26.52
3059	NASDAQ	TRIP	Tue, Feb 20, 2024	26.34	27.37	26.27	26.92
3058	NASDAQ	TRIP	Fri, Feb 16, 2024	26.95	27.49	26.41	26.75
3057	NASDAQ	TRIP	Thu, Feb 15, 2024	27.00	28.20	26.11	27.66
3056	NASDAQ	TRIP	Wed, Feb 14, 2024	25.60	25.69	25.08	25.32
3055	NASDAQ	TRIP	Tue, Feb 13, 2024	24.86	26.67	24.62	25.46
3054	NASDAQ	TRIP	Mon, Feb 12, 2024	21.87	22.85	21.84	22.37
3053	NASDAQ	TRIP	Fri, Feb 9, 2024	22.03	22.13	21.31	21.71
3052	NASDAQ	TRIP	Thu, Feb 8, 2024	21.70	22.59	21.70	22.55
3051	NASDAQ	TRIP	Wed, Feb 7, 2024	21.65	21.96	21.34	21.68
3050	NASDAQ	TRIP	Tue, Feb 6, 2024	21.72	21.79	21.25	21.54
3049	NASDAQ	TRIP	Mon, Feb 5, 2024	21.74	21.84	21.40	21.73
3048	NASDAQ	TRIP	Fri, Feb 2, 2024	21.95	22.04	21.66	21.85
3047	NASDAQ	TRIP	Thu, Feb 1, 2024	21.71	22.03	21.42	21.98
3046	NASDAQ	TRIP	Wed, Jan 31, 2024	21.87	22.35	21.54	21.60
3045	NASDAQ	TRIP	Tue, Jan 30, 2024	22.10	22.46	21.96	22.06
3044	NASDAQ	TRIP	Mon, Jan 29, 2024	21.82	22.22	21.64	22.14
3043	NASDAQ	TRIP	Fri, Jan 26, 2024	21.65	21.95	21.60	21.71
3042	NASDAQ	TRIP	Thu, Jan 25, 2024	21.41	21.78	21.24	21.56
3041	NASDAQ	TRIP	Wed, Jan 24, 2024	21.54	21.59	21.16	21.19
3040	NASDAQ	TRIP	Tue, Jan 23, 2024	21.50	21.95	21.32	21.34
3039	NASDAQ	TRIP	Mon, Jan 22, 2024	21.31	21.54	21.07	21.14
3038	NASDAQ	TRIP	Fri, Jan 19, 2024	20.50	21.06	20.18	21.04
3037	NASDAQ	TRIP	Thu, Jan 18, 2024	20.10	20.50	19.89	20.27
3036	NASDAQ	TRIP	Wed, Jan 17, 2024	19.22	19.89	19.15	19.88
3035	NASDAQ	TRIP	Tue, Jan 16, 2024	19.29	19.60	19.16	19.51
3034	NASDAQ	TRIP	Fri, Jan 12, 2024	19.89	20.03	19.52	19.55
3033	NASDAQ	TRIP	Thu, Jan 11, 2024	20.22	20.22	19.60	19.84
3032	NASDAQ	TRIP	Wed, Jan 10, 2024	19.79	20.78	19.79	20.30
3031	NASDAQ	TRIP	Tue, Jan 9, 2024	20.91	21.02	19.85	19.95
3030	NASDAQ	TRIP	Mon, Jan 8, 2024	20.95	21.40	20.66	21.36
3029	NASDAQ	TRIP	Fri, Jan 5, 2024	20.98	21.57	20.85	20.98
3028	NASDAQ	TRIP	Thu, Jan 4, 2024	20.31	21.19	20.12	21.14
3027	NASDAQ	TRIP	Wed, Jan 3, 2024	20.83	20.89	20.38	20.41
3026	NASDAQ	TRIP	Tue, Jan 2, 2024	21.26	21.44	20.83	21.06
3025	NASDAQ	TRIP	Fri, Dec 29, 2023	21.45	22.08	21.41	21.53
3024	NASDAQ	TRIP	Thu, Dec 28, 2023	21.33	21.44	21.15	21.33
3023	NASDAQ	TRIP	Wed, Dec 27, 2023	21.50	21.73	21.06	21.35
3022	NASDAQ	TRIP	Tue, Dec 26, 2023	21.25	21.75	21.01	21.47
3021	NASDAQ	TRIP	Fri, Dec 22, 2023	21.40	21.45	21.04	21.32
3020	NASDAQ	TRIP	Thu, Dec 21, 2023	21.63	21.68	21.03	21.44
3019	NASDAQ	TRIP	Wed, Dec 20, 2023	21.50	21.99	21.11	21.18
3018	NASDAQ	TRIP	Tue, Dec 19, 2023	20.10	21.59	20.06	21.58
3017	NASDAQ	TRIP	Mon, Dec 18, 2023	19.34	19.97	19.22	19.93
3016	NASDAQ	TRIP	Fri, Dec 15, 2023	19.43	19.51	18.90	19.28
3015	NASDAQ	TRIP	Thu, Dec 14, 2023	19.13	19.65	18.73	19.25
3014	NASDAQ	TRIP	Wed, Dec 13, 2023	18.07	18.11	17.46	18.07
3013	NASDAQ	TRIP	Tue, Dec 12, 2023	18.27	18.36	17.79	18.13
3012	NASDAQ	TRIP	Mon, Dec 11, 2023	17.89	18.50	17.86	18.40
3011	NASDAQ	TRIP	Fri, Dec 8, 2023	17.78	18.13	17.76	17.91
3010	NASDAQ	TRIP	Thu, Dec 7, 2023	17.67	17.94	17.63	17.85
3009	NASDAQ	TRIP	Wed, Dec 6, 2023	17.95	18.16	17.61	17.65
3008	NASDAQ	TRIP	Tue, Dec 5, 2023	18.04	18.22	17.59	17.77
3007	NASDAQ	TRIP	Mon, Dec 4, 2023	18.05	18.43	17.91	18.11
3006	NASDAQ	TRIP	Fri, Dec 1, 2023	17.78	18.13	17.40	18.10
3005	NASDAQ	TRIP	Thu, Nov 30, 2023	18.08	18.19	17.77	17.83
3004	NASDAQ	TRIP	Wed, Nov 29, 2023	18.76	18.88	17.86	17.91
3003	NASDAQ	TRIP	Tue, Nov 28, 2023	18.95	18.97	18.46	18.59
3002	NASDAQ	TRIP	Mon, Nov 27, 2023	18.86	19.17	18.83	18.97
3001	NASDAQ	TRIP	Fri, Nov 24, 2023	18.97	19.25	18.71	18.92
3000	NASDAQ	TRIP	Wed, Nov 22, 2023	19.25	19.48	19.03	19.07
2999	NASDAQ	TRIP	Tue, Nov 21, 2023	19.04	19.22	19.00	19.04
2998	NASDAQ	TRIP	Mon, Nov 20, 2023	19.01	19.33	18.98	19.19
2997	NASDAQ	TRIP	Fri, Nov 17, 2023	19.03	19.24	18.68	19.09
2996	NASDAQ	TRIP	Thu, Nov 16, 2023	18.99	19.12	18.65	18.78
2995	NASDAQ	TRIP	Wed, Nov 15, 2023	17.90	19.48	17.83	19.09
2994	NASDAQ	TRIP	Tue, Nov 14, 2023	17.71	18.16	17.56	17.81
2993	NASDAQ	TRIP	Mon, Nov 13, 2023	17.82	17.90	17.05	17.12
2992	NASDAQ	TRIP	Fri, Nov 10, 2023	16.90	17.47	16.81	17.37
2991	NASDAQ	TRIP	Thu, Nov 9, 2023	17.67	17.75	16.95	16.99
2990	NASDAQ	TRIP	Wed, Nov 8, 2023	17.94	18.30	17.33	17.46
2989	NASDAQ	TRIP	Tue, Nov 7, 2023	17.53	18.31	16.68	17.88
2988	NASDAQ	TRIP	Mon, Nov 6, 2023	15.95	16.44	15.66	16.11
2987	NASDAQ	TRIP	Fri, Nov 3, 2023	14.91	15.81	14.91	15.75
2986	NASDAQ	TRIP	Thu, Nov 2, 2023	14.45	14.70	14.23	14.66
2985	NASDAQ	TRIP	Wed, Nov 1, 2023	14.73	14.78	14.15	14.29
2984	NASDAQ	TRIP	Tue, Oct 31, 2023	14.55	14.83	14.40	14.76
2983	NASDAQ	TRIP	Mon, Oct 30, 2023	14.46	14.83	14.40	14.48
2982	NASDAQ	TRIP	Fri, Oct 27, 2023	14.58	14.78	14.29	14.31
2981	NASDAQ	TRIP	Thu, Oct 26, 2023	14.71	14.90	14.37	14.49
2980	NASDAQ	TRIP	Wed, Oct 25, 2023	15.06	15.06	14.58	14.70
2979	NASDAQ	TRIP	Tue, Oct 24, 2023	15.07	15.34	15.06	15.25
2978	NASDAQ	TRIP	Mon, Oct 23, 2023	14.79	15.23	14.76	14.87
2977	NASDAQ	TRIP	Fri, Oct 20, 2023	15.43	15.43	14.92	14.92
2976	NASDAQ	TRIP	Thu, Oct 19, 2023	15.77	15.90	15.47	15.51
2975	NASDAQ	TRIP	Wed, Oct 18, 2023	16.17	16.21	15.76	15.80
2974	NASDAQ	TRIP	Tue, Oct 17, 2023	16.39	16.93	16.32	16.42
2973	NASDAQ	TRIP	Mon, Oct 16, 2023	15.78	16.38	15.69	16.29
2972	NASDAQ	TRIP	Fri, Oct 13, 2023	15.70	15.83	15.57	15.74
2971	NASDAQ	TRIP	Thu, Oct 12, 2023	16.34	16.38	15.71	15.75
2970	NASDAQ	TRIP	Wed, Oct 11, 2023	15.93	16.27	15.93	16.18
2969	NASDAQ	TRIP	Tue, Oct 10, 2023	15.60	16.04	15.60	15.92
2968	NASDAQ	TRIP	Mon, Oct 9, 2023	15.70	15.71	15.43	15.51
2967	NASDAQ	TRIP	Fri, Oct 6, 2023	15.76	16.10	15.71	15.97
2966	NASDAQ	TRIP	Thu, Oct 5, 2023	15.97	16.08	15.69	15.88
2965	NASDAQ	TRIP	Wed, Oct 4, 2023	15.84	16.11	15.80	16.01
2964	NASDAQ	TRIP	Tue, Oct 3, 2023	16.32	16.43	15.59	15.77
2963	NASDAQ	TRIP	Mon, Oct 2, 2023	16.57	16.72	16.35	16.50
2962	NASDAQ	TRIP	Fri, Sep 29, 2023	16.76	16.87	16.54	16.58
2961	NASDAQ	TRIP	Thu, Sep 28, 2023	16.07	16.64	16.07	16.59
2960	NASDAQ	TRIP	Wed, Sep 27, 2023	15.75	16.19	15.75	16.07
2959	NASDAQ	TRIP	Tue, Sep 26, 2023	15.75	16.07	15.64	15.67
2958	NASDAQ	TRIP	Mon, Sep 25, 2023	15.89	16.11	15.79	15.90
2957	NASDAQ	TRIP	Fri, Sep 22, 2023	15.97	16.36	15.89	16.07
2956	NASDAQ	TRIP	Thu, Sep 21, 2023	15.94	16.10	15.77	15.88
2955	NASDAQ	TRIP	Wed, Sep 20, 2023	16.42	16.47	16.03	16.15
2954	NASDAQ	TRIP	Tue, Sep 19, 2023	16.16	16.42	16.14	16.28
2953	NASDAQ	TRIP	Mon, Sep 18, 2023	15.83	16.34	15.68	16.15
2952	NASDAQ	TRIP	Fri, Sep 15, 2023	15.76	16.34	15.68	15.98
2951	NASDAQ	TRIP	Thu, Sep 14, 2023	15.55	15.79	15.44	15.77
2950	NASDAQ	TRIP	Wed, Sep 13, 2023	15.42	15.59	15.22	15.38
2949	NASDAQ	TRIP	Tue, Sep 12, 2023	15.38	15.68	15.27	15.49
2948	NASDAQ	TRIP	Mon, Sep 11, 2023	15.87	15.87	15.87	15.87
2947	NASDAQ	TRIP	Fri, Sep 8, 2023	15.50	15.83	15.50	15.67
2946	NASDAQ	TRIP	Thu, Sep 7, 2023	15.41	15.54	15.25	15.48
2945	NASDAQ	TRIP	Wed, Sep 6, 2023	15.88	16.02	15.44	15.58
2944	NASDAQ	TRIP	Tue, Sep 5, 2023	15.54	16.47	15.54	15.99
2943	NASDAQ	TRIP	Fri, Sep 1, 2023	15.30	15.62	15.24	15.60
2942	NASDAQ	TRIP	Thu, Aug 31, 2023	15.20	15.30	15.11	15.11
2941	NASDAQ	TRIP	Wed, Aug 30, 2023	15.36	15.39	15.13	15.15
2940	NASDAQ	TRIP	Tue, Aug 29, 2023	15.17	15.44	15.10	15.40
2939	NASDAQ	TRIP	Mon, Aug 28, 2023	15.07	15.29	15.04	15.17
2938	NASDAQ	TRIP	Fri, Aug 25, 2023	15.01	15.12	14.86	15.00
2937	NASDAQ	TRIP	Thu, Aug 24, 2023	15.32	15.37	14.97	14.99
2936	NASDAQ	TRIP	Wed, Aug 23, 2023	15.29	15.45	15.20	15.34
2935	NASDAQ	TRIP	Tue, Aug 22, 2023	15.51	15.56	15.14	15.24
2934	NASDAQ	TRIP	Mon, Aug 21, 2023	15.34	15.56	15.34	15.47
2933	NASDAQ	TRIP	Fri, Aug 18, 2023	15.07	15.44	15.04	15.35
2932	NASDAQ	TRIP	Thu, Aug 17, 2023	15.34	15.45	15.24	15.36
2931	NASDAQ	TRIP	Wed, Aug 16, 2023	14.90	15.43	14.90	15.32
2930	NASDAQ	TRIP	Tue, Aug 15, 2023	15.76	15.84	14.95	15.02
2929	NASDAQ	TRIP	Mon, Aug 14, 2023	16.18	16.22	15.86	15.93
2928	NASDAQ	TRIP	Fri, Aug 11, 2023	16.27	16.42	16.20	16.39
2927	NASDAQ	TRIP	Thu, Aug 10, 2023	16.63	16.68	16.16	16.34
2926	NASDAQ	TRIP	Wed, Aug 9, 2023	16.06	16.57	16.01	16.42
2925	NASDAQ	TRIP	Tue, Aug 8, 2023	15.85	16.19	15.64	16.14
2924	NASDAQ	TRIP	Mon, Aug 7, 2023	16.32	16.41	16.03	16.09
2923	NASDAQ	TRIP	Fri, Aug 4, 2023	16.14	16.77	15.89	16.36
2922	NASDAQ	TRIP	Thu, Aug 3, 2023	16.71	16.97	15.86	16.06
2921	NASDAQ	TRIP	Wed, Aug 2, 2023	18.05	18.13	17.46	17.62
2920	NASDAQ	TRIP	Tue, Aug 1, 2023	18.45	18.49	17.85	18.38
2919	NASDAQ	TRIP	Mon, Jul 31, 2023	18.15	18.84	18.13	18.65
2918	NASDAQ	TRIP	Fri, Jul 28, 2023	17.68	18.32	17.64	18.11
2917	NASDAQ	TRIP	Thu, Jul 27, 2023	17.78	17.99	17.39	17.41
2916	NASDAQ	TRIP	Wed, Jul 26, 2023	17.29	17.75	17.28	17.69
2915	NASDAQ	TRIP	Tue, Jul 25, 2023	17.40	17.56	17.16	17.28
2914	NASDAQ	TRIP	Mon, Jul 24, 2023	17.51	17.60	17.06	17.38
2913	NASDAQ	TRIP	Fri, Jul 21, 2023	17.68	17.68	17.23	17.45
2912	NASDAQ	TRIP	Thu, Jul 20, 2023	17.76	17.80	17.41	17.44
2911	NASDAQ	TRIP	Wed, Jul 19, 2023	18.05	18.11	17.70	17.76
2910	NASDAQ	TRIP	Tue, Jul 18, 2023	17.49	17.97	17.49	17.95
2909	NASDAQ	TRIP	Mon, Jul 17, 2023	17.21	17.63	17.14	17.54
2908	NASDAQ	TRIP	Fri, Jul 14, 2023	17.42	17.48	17.09	17.22
2907	NASDAQ	TRIP	Thu, Jul 13, 2023	17.68	17.83	17.39	17.40
2906	NASDAQ	TRIP	Wed, Jul 12, 2023	17.65	17.70	17.19	17.50
2905	NASDAQ	TRIP	Tue, Jul 11, 2023	16.77	17.46	16.75	17.37
2904	NASDAQ	TRIP	Mon, Jul 10, 2023	16.62	16.88	16.55	16.67
2903	NASDAQ	TRIP	Fri, Jul 7, 2023	16.14	16.78	16.06	16.66
2902	NASDAQ	TRIP	Thu, Jul 6, 2023	16.17	16.17	15.78	16.08
2901	NASDAQ	TRIP	Wed, Jul 5, 2023	16.71	16.71	16.16	16.36
2900	NASDAQ	TRIP	Mon, Jul 3, 2023	16.45	17.16	16.36	16.85
2899	NASDAQ	TRIP	Fri, Jun 30, 2023	16.68	16.85	16.46	16.49
2898	NASDAQ	TRIP	Thu, Jun 29, 2023	16.56	16.67	16.29	16.56
2897	NASDAQ	TRIP	Wed, Jun 28, 2023	16.63	16.93	16.48	16.62
2896	NASDAQ	TRIP	Tue, Jun 27, 2023	16.31	16.75	16.16	16.62
2895	NASDAQ	TRIP	Mon, Jun 26, 2023	16.22	16.57	16.14	16.19
2894	NASDAQ	TRIP	Fri, Jun 23, 2023	16.54	16.54	16.19	16.30
2893	NASDAQ	TRIP	Thu, Jun 22, 2023	16.34	16.93	16.23	16.86
2892	NASDAQ	TRIP	Wed, Jun 21, 2023	16.37	16.49	16.01	16.11
2891	NASDAQ	TRIP	Tue, Jun 20, 2023	16.62	16.70	16.30	16.51
2890	NASDAQ	TRIP	Fri, Jun 16, 2023	16.79	16.91	16.60	16.78
2889	NASDAQ	TRIP	Thu, Jun 15, 2023	16.50	16.91	16.30	16.74
2888	NASDAQ	TRIP	Wed, Jun 14, 2023	17.01	17.03	16.47	16.69
2887	NASDAQ	TRIP	Tue, Jun 13, 2023	16.96	16.98	16.71	16.96
2886	NASDAQ	TRIP	Mon, Jun 12, 2023	16.55	16.83	16.38	16.76
2885	NASDAQ	TRIP	Fri, Jun 9, 2023	16.32	16.78	16.31	16.51
2884	NASDAQ	TRIP	Thu, Jun 8, 2023	16.70	16.77	16.09	16.31
2883	NASDAQ	TRIP	Wed, Jun 7, 2023	16.58	16.86	16.32	16.54
2882	NASDAQ	TRIP	Tue, Jun 6, 2023	16.29	16.63	16.08	16.55
2881	NASDAQ	TRIP	Mon, Jun 5, 2023	16.09	16.35	15.85	16.29
2880	NASDAQ	TRIP	Fri, Jun 2, 2023	15.79	16.30	15.77	16.24
2879	NASDAQ	TRIP	Thu, Jun 1, 2023	15.51	15.62	15.27	15.53
2878	NASDAQ	TRIP	Wed, May 31, 2023	15.00	15.68	14.93	15.56
2877	NASDAQ	TRIP	Tue, May 30, 2023	15.41	15.41	14.77	15.13
2876	NASDAQ	TRIP	Fri, May 26, 2023	15.41	15.60	15.28	15.31
2875	NASDAQ	TRIP	Thu, May 25, 2023	15.31	15.53	15.11	15.44
2874	NASDAQ	TRIP	Wed, May 24, 2023	15.46	15.59	15.06	15.33
2873	NASDAQ	TRIP	Tue, May 23, 2023	16.10	16.21	15.64	15.65
2872	NASDAQ	TRIP	Mon, May 22, 2023	15.94	16.21	15.87	16.10
2871	NASDAQ	TRIP	Fri, May 19, 2023	16.24	16.24	15.75	15.88
2870	NASDAQ	TRIP	Thu, May 18, 2023	15.77	16.23	15.70	16.19
2869	NASDAQ	TRIP	Wed, May 17, 2023	15.62	15.94	15.45	15.84
2868	NASDAQ	TRIP	Tue, May 16, 2023	15.76	15.99	15.50	15.61
2867	NASDAQ	TRIP	Mon, May 15, 2023	15.58	16.00	15.43	15.97
2866	NASDAQ	TRIP	Fri, May 12, 2023	15.81	15.81	15.40	15.58
2865	NASDAQ	TRIP	Thu, May 11, 2023	15.74	16.07	15.72	15.80
2864	NASDAQ	TRIP	Wed, May 10, 2023	16.02	16.18	15.55	15.79
2863	NASDAQ	TRIP	Tue, May 9, 2023	15.97	16.23	15.88	15.90
2862	NASDAQ	TRIP	Mon, May 8, 2023	15.83	16.21	15.47	16.15
2861	NASDAQ	TRIP	Fri, May 5, 2023	15.90	15.90	15.23	15.72
2860	NASDAQ	TRIP	Thu, May 4, 2023	14.72	16.08	14.39	15.63
2859	NASDAQ	TRIP	Wed, May 3, 2023	18.18	18.20	16.99	17.10
2858	NASDAQ	TRIP	Tue, May 2, 2023	18.21	18.37	17.91	18.26
2857	NASDAQ	TRIP	Mon, May 1, 2023	17.75	18.29	17.74	18.21
2856	NASDAQ	TRIP	Fri, Apr 28, 2023	17.29	17.77	17.19	17.73
2855	NASDAQ	TRIP	Thu, Apr 27, 2023	17.55	17.56	17.19	17.44
2854	NASDAQ	TRIP	Wed, Apr 26, 2023	17.58	17.69	17.26	17.29
2853	NASDAQ	TRIP	Tue, Apr 25, 2023	17.79	17.79	17.48	17.48
2852	NASDAQ	TRIP	Mon, Apr 24, 2023	18.05	18.24	17.74	18.04
2851	NASDAQ	TRIP	Fri, Apr 21, 2023	18.12	18.25	17.72	18.01
2850	NASDAQ	TRIP	Thu, Apr 20, 2023	18.37	18.58	18.20	18.25
2849	NASDAQ	TRIP	Wed, Apr 19, 2023	18.85	19.31	18.82	19.14
2848	NASDAQ	TRIP	Tue, Apr 18, 2023	18.78	19.11	18.68	19.03
2847	NASDAQ	TRIP	Mon, Apr 17, 2023	18.45	18.70	18.36	18.63
2846	NASDAQ	TRIP	Fri, Apr 14, 2023	18.30	18.62	18.23	18.47
2845	NASDAQ	TRIP	Thu, Apr 13, 2023	18.20	18.48	18.17	18.42
2844	NASDAQ	TRIP	Wed, Apr 12, 2023	18.99	19.06	17.92	18.00
2843	NASDAQ	TRIP	Tue, Apr 11, 2023	18.98	19.09	18.71	18.80
2842	NASDAQ	TRIP	Mon, Apr 10, 2023	18.81	19.10	18.71	18.97
2841	NASDAQ	TRIP	Thu, Apr 6, 2023	19.12	19.26	18.90	19.03
2840	NASDAQ	TRIP	Wed, Apr 5, 2023	19.45	19.45	18.94	19.14
2839	NASDAQ	TRIP	Tue, Apr 4, 2023	19.96	20.01	19.46	19.54
2838	NASDAQ	TRIP	Mon, Apr 3, 2023	19.74	19.89	19.63	19.82
2837	NASDAQ	TRIP	Fri, Mar 31, 2023	19.51	20.17	19.45	19.86
2836	NASDAQ	TRIP	Thu, Mar 30, 2023	19.03	19.32	18.91	19.31
2835	NASDAQ	TRIP	Wed, Mar 29, 2023	18.95	18.97	18.76	18.86
2834	NASDAQ	TRIP	Tue, Mar 28, 2023	18.48	18.79	18.41	18.69
2833	NASDAQ	TRIP	Mon, Mar 27, 2023	18.68	18.71	18.43	18.53
2832	NASDAQ	TRIP	Fri, Mar 24, 2023	18.51	18.65	18.27	18.45
2831	NASDAQ	TRIP	Thu, Mar 23, 2023	19.09	19.32	18.57	18.73
2830	NASDAQ	TRIP	Wed, Mar 22, 2023	19.34	19.41	18.88	18.89
2829	NASDAQ	TRIP	Tue, Mar 21, 2023	18.95	19.33	18.94	19.29
2828	NASDAQ	TRIP	Mon, Mar 20, 2023	18.60	18.92	18.52	18.78
2827	NASDAQ	TRIP	Fri, Mar 17, 2023	18.87	18.90	18.24	18.50
2826	NASDAQ	TRIP	Thu, Mar 16, 2023	18.27	19.20	18.24	19.02
2825	NASDAQ	TRIP	Wed, Mar 15, 2023	18.68	18.73	18.23	18.47
2824	NASDAQ	TRIP	Tue, Mar 14, 2023	19.36	19.54	18.81	19.13
2823	NASDAQ	TRIP	Mon, Mar 13, 2023	19.26	19.31	18.64	18.78
2822	NASDAQ	TRIP	Fri, Mar 10, 2023	20.01	20.07	19.51	19.61
2821	NASDAQ	TRIP	Thu, Mar 9, 2023	20.80	20.82	20.03	20.04
2820	NASDAQ	TRIP	Wed, Mar 8, 2023	20.98	21.07	20.56	20.83
2819	NASDAQ	TRIP	Tue, Mar 7, 2023	21.24	21.49	20.97	21.08
2818	NASDAQ	TRIP	Mon, Mar 6, 2023	21.36	21.62	21.21	21.32
2817	NASDAQ	TRIP	Fri, Mar 3, 2023	21.38	21.63	21.12	21.36
2816	NASDAQ	TRIP	Thu, Mar 2, 2023	21.14	21.28	20.85	21.26
2815	NASDAQ	TRIP	Wed, Mar 1, 2023	21.60	21.71	21.33	21.40
2814	NASDAQ	TRIP	Tue, Feb 28, 2023	21.72	21.96	21.49	21.57
2813	NASDAQ	TRIP	Mon, Feb 27, 2023	21.77	21.95	21.62	21.71
2812	NASDAQ	TRIP	Fri, Feb 24, 2023	21.94	22.14	21.45	21.59
2811	NASDAQ	TRIP	Thu, Feb 23, 2023	22.37	22.54	22.11	22.39
2810	NASDAQ	TRIP	Wed, Feb 22, 2023	22.22	22.81	22.14	22.24
2809	NASDAQ	TRIP	Tue, Feb 21, 2023	21.40	22.75	21.38	22.22
2808	NASDAQ	TRIP	Fri, Feb 17, 2023	22.30	22.35	21.60	21.89
2807	NASDAQ	TRIP	Thu, Feb 16, 2023	23.85	24.11	22.34	22.57
2806	NASDAQ	TRIP	Wed, Feb 15, 2023	26.94	27.30	24.94	25.20
2805	NASDAQ	TRIP	Tue, Feb 14, 2023	24.26	25.19	23.96	25.13
2804	NASDAQ	TRIP	Mon, Feb 13, 2023	24.10	24.52	23.98	24.42
2803	NASDAQ	TRIP	Fri, Feb 10, 2023	24.85	25.01	23.80	24.06
2802	NASDAQ	TRIP	Thu, Feb 9, 2023	25.53	25.85	25.22	25.32
2801	NASDAQ	TRIP	Wed, Feb 8, 2023	25.94	26.15	24.92	25.09
2800	NASDAQ	TRIP	Tue, Feb 7, 2023	23.90	24.26	23.51	24.17
2799	NASDAQ	TRIP	Mon, Feb 6, 2023	23.71	24.04	23.56	23.71
2798	NASDAQ	TRIP	Fri, Feb 3, 2023	24.07	24.54	23.79	23.93
2797	NASDAQ	TRIP	Thu, Feb 2, 2023	24.16	25.27	24.08	24.61
2796	NASDAQ	TRIP	Wed, Feb 1, 2023	23.35	24.02	23.19	23.80
2795	NASDAQ	TRIP	Tue, Jan 31, 2023	22.98	23.30	22.89	23.30
2794	NASDAQ	TRIP	Mon, Jan 30, 2023	23.04	23.34	22.91	22.92
2793	NASDAQ	TRIP	Fri, Jan 27, 2023	23.08	23.47	23.08	23.37
2792	NASDAQ	TRIP	Thu, Jan 26, 2023	23.30	23.44	22.71	23.08
2791	NASDAQ	TRIP	Wed, Jan 25, 2023	22.50	23.02	22.37	22.98
2790	NASDAQ	TRIP	Tue, Jan 24, 2023	22.90	23.06	22.63	22.74
2789	NASDAQ	TRIP	Mon, Jan 23, 2023	22.78	23.03	22.68	22.96
2788	NASDAQ	TRIP	Fri, Jan 20, 2023	22.00	22.76	21.71	22.67
2787	NASDAQ	TRIP	Thu, Jan 19, 2023	21.27	22.00	21.27	21.79
2786	NASDAQ	TRIP	Wed, Jan 18, 2023	21.99	22.30	21.68	21.68
2785	NASDAQ	TRIP	Tue, Jan 17, 2023	21.39	21.81	21.24	21.69
2784	NASDAQ	TRIP	Fri, Jan 13, 2023	20.90	21.36	20.83	21.35
2783	NASDAQ	TRIP	Thu, Jan 12, 2023	20.80	21.05	20.37	21.03
2782	NASDAQ	TRIP	Wed, Jan 11, 2023	20.49	20.94	20.35	20.63
2781	NASDAQ	TRIP	Tue, Jan 10, 2023	20.27	20.67	20.23	20.58
2780	NASDAQ	TRIP	Mon, Jan 9, 2023	19.92	20.53	19.82	20.22
2779	NASDAQ	TRIP	Fri, Jan 6, 2023	19.53	19.67	19.41	19.64
2778	NASDAQ	TRIP	Thu, Jan 5, 2023	19.12	19.57	19.01	19.38
2777	NASDAQ	TRIP	Wed, Jan 4, 2023	18.50	19.23	18.43	19.21
2776	NASDAQ	TRIP	Tue, Jan 3, 2023	18.23	18.45	18.00	18.31
2775	NASDAQ	TRIP	Fri, Dec 30, 2022	17.61	18.00	17.50	17.98
2774	NASDAQ	TRIP	Thu, Dec 29, 2022	17.39	17.90	17.36	17.86
2773	NASDAQ	TRIP	Wed, Dec 28, 2022	17.48	17.66	17.20	17.26
2772	NASDAQ	TRIP	Tue, Dec 27, 2022	17.65	17.82	17.49	17.61
2771	NASDAQ	TRIP	Fri, Dec 23, 2022	17.48	17.86	17.34	17.85
2770	NASDAQ	TRIP	Thu, Dec 22, 2022	17.68	17.68	17.18	17.48
2769	NASDAQ	TRIP	Wed, Dec 21, 2022	17.66	18.05	17.63	17.80
2768	NASDAQ	TRIP	Tue, Dec 20, 2022	17.16	17.58	17.16	17.49
2767	NASDAQ	TRIP	Mon, Dec 19, 2022	17.94	17.94	17.15	17.26
2766	NASDAQ	TRIP	Fri, Dec 16, 2022	18.00	18.25	17.79	18.00
2765	NASDAQ	TRIP	Thu, Dec 15, 2022	18.37	18.50	18.00	18.16
2764	NASDAQ	TRIP	Wed, Dec 14, 2022	18.92	18.97	18.35	18.68
2763	NASDAQ	TRIP	Tue, Dec 13, 2022	19.33	19.40	18.61	18.93
2762	NASDAQ	TRIP	Mon, Dec 12, 2022	18.44	18.64	18.24	18.56
2761	NASDAQ	TRIP	Fri, Dec 9, 2022	18.62	18.79	18.41	18.49
2760	NASDAQ	TRIP	Thu, Dec 8, 2022	17.94	18.90	17.94	18.64
2759	NASDAQ	TRIP	Wed, Dec 7, 2022	18.04	18.28	17.53	17.80
2758	NASDAQ	TRIP	Tue, Dec 6, 2022	19.60	19.90	18.96	19.02
2757	NASDAQ	TRIP	Mon, Dec 5, 2022	20.22	20.38	19.52	19.58
2756	NASDAQ	TRIP	Fri, Dec 2, 2022	20.45	20.51	20.14	20.31
2755	NASDAQ	TRIP	Thu, Dec 1, 2022	20.32	21.00	20.26	20.62
2754	NASDAQ	TRIP	Wed, Nov 30, 2022	19.68	20.42	19.42	20.39
2753	NASDAQ	TRIP	Tue, Nov 29, 2022	19.65	19.91	19.46	19.58
2752	NASDAQ	TRIP	Mon, Nov 28, 2022	19.61	19.94	19.30	19.45
2751	NASDAQ	TRIP	Fri, Nov 25, 2022	19.52	19.96	19.46	19.83
2750	NASDAQ	TRIP	Wed, Nov 23, 2022	19.57	19.87	19.41	19.64
2749	NASDAQ	TRIP	Tue, Nov 22, 2022	19.23	19.56	18.68	19.54
2748	NASDAQ	TRIP	Mon, Nov 21, 2022	19.66	19.99	19.06	19.09
2747	NASDAQ	TRIP	Fri, Nov 18, 2022	20.60	20.60	19.67	19.91
2746	NASDAQ	TRIP	Thu, Nov 17, 2022	20.05	20.50	19.85	20.26
2745	NASDAQ	TRIP	Wed, Nov 16, 2022	21.00	21.08	20.28	20.34
2744	NASDAQ	TRIP	Tue, Nov 15, 2022	21.93	22.16	21.11	21.33
2743	NASDAQ	TRIP	Mon, Nov 14, 2022	21.92	22.63	21.48	21.52
2742	NASDAQ	TRIP	Fri, Nov 11, 2022	21.08	22.18	21.08	22.17
2741	NASDAQ	TRIP	Thu, Nov 10, 2022	20.70	20.97	20.30	20.86
2740	NASDAQ	TRIP	Wed, Nov 9, 2022	19.43	20.56	19.04	19.91
2739	NASDAQ	TRIP	Tue, Nov 8, 2022	18.41	19.99	18.00	19.68
2738	NASDAQ	TRIP	Mon, Nov 7, 2022	23.98	24.03	22.82	23.80
2737	NASDAQ	TRIP	Fri, Nov 4, 2022	23.68	24.31	23.22	23.72
2736	NASDAQ	TRIP	Thu, Nov 3, 2022	22.52	23.43	22.39	23.17
2735	NASDAQ	TRIP	Wed, Nov 2, 2022	23.60	23.70	22.68	22.74
2734	NASDAQ	TRIP	Tue, Nov 1, 2022	24.25	24.68	23.91	23.93
2733	NASDAQ	TRIP	Mon, Oct 31, 2022	23.60	23.99	23.55	23.62
2732	NASDAQ	TRIP	Fri, Oct 28, 2022	23.43	23.87	22.89	23.49
2731	NASDAQ	TRIP	Thu, Oct 27, 2022	23.72	24.05	23.37	23.43
2730	NASDAQ	TRIP	Wed, Oct 26, 2022	23.77	24.34	23.38	23.55
2729	NASDAQ	TRIP	Tue, Oct 25, 2022	23.72	24.31	23.72	24.01
2728	NASDAQ	TRIP	Mon, Oct 24, 2022	24.50	24.50	23.70	23.99
2727	NASDAQ	TRIP	Fri, Oct 21, 2022	23.42	24.44	23.12	24.44
2726	NASDAQ	TRIP	Thu, Oct 20, 2022	23.56	24.60	23.49	23.68
2725	NASDAQ	TRIP	Wed, Oct 19, 2022	23.85	24.19	23.31	23.61
2724	NASDAQ	TRIP	Tue, Oct 18, 2022	23.94	24.40	23.59	24.39
2723	NASDAQ	TRIP	Mon, Oct 17, 2022	22.59	23.34	22.52	23.30
2722	NASDAQ	TRIP	Fri, Oct 14, 2022	23.10	23.31	22.17	22.21
2721	NASDAQ	TRIP	Thu, Oct 13, 2022	22.63	23.12	21.91	22.67
2720	NASDAQ	TRIP	Wed, Oct 12, 2022	21.98	22.96	21.83	22.94
2719	NASDAQ	TRIP	Tue, Oct 11, 2022	22.53	22.65	21.73	22.17
2718	NASDAQ	TRIP	Mon, Oct 10, 2022	22.85	22.97	22.10	22.31
2717	NASDAQ	TRIP	Fri, Oct 7, 2022	22.84	23.13	22.51	22.88
2716	NASDAQ	TRIP	Thu, Oct 6, 2022	23.23	23.56	22.78	23.26
2715	NASDAQ	TRIP	Wed, Oct 5, 2022	23.20	23.65	22.68	23.31
2714	NASDAQ	TRIP	Tue, Oct 4, 2022	22.69	23.68	22.65	23.62
2713	NASDAQ	TRIP	Mon, Oct 3, 2022	22.28	22.65	21.42	22.00
2712	NASDAQ	TRIP	Fri, Sep 30, 2022	22.13	22.83	22.04	22.08
2711	NASDAQ	TRIP	Thu, Sep 29, 2022	22.49	22.70	22.01	22.37
2710	NASDAQ	TRIP	Wed, Sep 28, 2022	22.35	23.04	22.08	22.99
2709	NASDAQ	TRIP	Tue, Sep 27, 2022	22.30	22.76	21.99	22.29
2708	NASDAQ	TRIP	Mon, Sep 26, 2022	22.02	22.70	21.81	21.84
2707	NASDAQ	TRIP	Fri, Sep 23, 2022	22.05	22.53	21.58	22.06
2706	NASDAQ	TRIP	Thu, Sep 22, 2022	23.67	23.83	22.29	22.46
2705	NASDAQ	TRIP	Wed, Sep 21, 2022	24.62	24.63	22.91	23.53
2704	NASDAQ	TRIP	Tue, Sep 20, 2022	24.31	25.10	24.25	24.62
2703	NASDAQ	TRIP	Mon, Sep 19, 2022	23.83	24.46	23.78	24.32
2702	NASDAQ	TRIP	Fri, Sep 16, 2022	25.35	25.45	24.28	24.39
2701	NASDAQ	TRIP	Thu, Sep 15, 2022	25.50	26.86	25.50	25.86
2700	NASDAQ	TRIP	Wed, Sep 14, 2022	25.35	25.83	24.90	25.82
2699	NASDAQ	TRIP	Tue, Sep 13, 2022	24.92	25.55	24.68	25.25
2698	NASDAQ	TRIP	Mon, Sep 12, 2022	25.59	25.91	25.46	25.66
2697	NASDAQ	TRIP	Fri, Sep 9, 2022	24.84	25.30	24.73	25.26
2696	NASDAQ	TRIP	Thu, Sep 8, 2022	24.04	24.64	23.80	24.52
2695	NASDAQ	TRIP	Wed, Sep 7, 2022	23.36	24.15	23.36	24.08
2694	NASDAQ	TRIP	Tue, Sep 6, 2022	23.50	23.71	22.82	23.47
2693	NASDAQ	TRIP	Fri, Sep 2, 2022	23.76	24.01	23.21	23.40
2692	NASDAQ	TRIP	Thu, Sep 1, 2022	23.62	23.62	22.64	23.51
2691	NASDAQ	TRIP	Wed, Aug 31, 2022	24.20	24.36	23.73	23.80
2690	NASDAQ	TRIP	Tue, Aug 30, 2022	24.69	24.95	23.64	23.69
2689	NASDAQ	TRIP	Mon, Aug 29, 2022	24.63	24.99	24.41	24.58
2688	NASDAQ	TRIP	Fri, Aug 26, 2022	25.71	25.95	24.92	25.04
2687	NASDAQ	TRIP	Thu, Aug 25, 2022	25.61	26.03	25.44	25.61
2686	NASDAQ	TRIP	Wed, Aug 24, 2022	25.00	25.39	24.90	25.16
2685	NASDAQ	TRIP	Tue, Aug 23, 2022	25.57	25.74	25.11	25.14
2684	NASDAQ	TRIP	Mon, Aug 22, 2022	25.75	25.86	25.21	25.32
2683	NASDAQ	TRIP	Fri, Aug 19, 2022	26.62	26.75	26.21	26.36
2682	NASDAQ	TRIP	Thu, Aug 18, 2022	27.30	27.35	26.60	27.15
2681	NASDAQ	TRIP	Wed, Aug 17, 2022	27.44	27.66	27.06	27.32
2680	NASDAQ	TRIP	Tue, Aug 16, 2022	27.13	28.05	26.94	28.00
2679	NASDAQ	TRIP	Mon, Aug 15, 2022	26.98	27.44	26.71	27.26
2678	NASDAQ	TRIP	Fri, Aug 12, 2022	26.40	27.47	26.26	27.34
2677	NASDAQ	TRIP	Thu, Aug 11, 2022	26.46	26.92	25.93	26.05
2676	NASDAQ	TRIP	Wed, Aug 10, 2022	25.58	26.34	25.58	26.07
2675	NASDAQ	TRIP	Tue, Aug 9, 2022	24.65	25.11	24.61	24.95
2674	NASDAQ	TRIP	Mon, Aug 8, 2022	24.45	25.40	24.14	24.84
2673	NASDAQ	TRIP	Fri, Aug 5, 2022	20.75	24.32	20.74	23.86
2672	NASDAQ	TRIP	Thu, Aug 4, 2022	20.13	20.51	20.03	20.06
2671	NASDAQ	TRIP	Wed, Aug 3, 2022	19.57	20.27	19.51	20.17
2670	NASDAQ	TRIP	Tue, Aug 2, 2022	18.64	19.67	18.61	19.43
2669	NASDAQ	TRIP	Mon, Aug 1, 2022	18.73	19.06	18.27	18.92
2668	NASDAQ	TRIP	Fri, Jul 29, 2022	18.92	19.08	18.69	19.01
2667	NASDAQ	TRIP	Thu, Jul 28, 2022	19.20	19.48	18.47	19.02
2666	NASDAQ	TRIP	Wed, Jul 27, 2022	18.42	19.25	18.38	19.20
2665	NASDAQ	TRIP	Tue, Jul 26, 2022	18.70	18.70	17.98	17.98
2664	NASDAQ	TRIP	Mon, Jul 25, 2022	18.48	18.86	18.14	18.83
2663	NASDAQ	TRIP	Fri, Jul 22, 2022	18.73	18.95	18.30	18.48
2662	NASDAQ	TRIP	Thu, Jul 21, 2022	19.00	19.08	18.42	18.78
2661	NASDAQ	TRIP	Wed, Jul 20, 2022	19.09	19.48	18.89	19.32
2660	NASDAQ	TRIP	Tue, Jul 19, 2022	18.38	19.10	18.38	19.04
2659	NASDAQ	TRIP	Mon, Jul 18, 2022	17.83	18.65	17.83	18.10
2658	NASDAQ	TRIP	Fri, Jul 15, 2022	17.45	17.60	16.87	17.34
2657	NASDAQ	TRIP	Thu, Jul 14, 2022	17.55	17.69	17.17	17.21
2656	NASDAQ	TRIP	Wed, Jul 13, 2022	17.28	17.84	17.04	17.80
2655	NASDAQ	TRIP	Tue, Jul 12, 2022	17.60	18.00	17.53	17.75
2654	NASDAQ	TRIP	Mon, Jul 11, 2022	18.00	18.13	17.33	17.62
2653	NASDAQ	TRIP	Fri, Jul 8, 2022	18.53	18.74	18.01	18.40
2652	NASDAQ	TRIP	Thu, Jul 7, 2022	18.49	18.93	18.44	18.71
2651	NASDAQ	TRIP	Wed, Jul 6, 2022	18.86	19.09	17.96	18.17
2650	NASDAQ	TRIP	Tue, Jul 5, 2022	17.99	18.84	17.53	18.82
2649	NASDAQ	TRIP	Fri, Jul 1, 2022	17.78	18.48	17.70	18.47
2648	NASDAQ	TRIP	Thu, Jun 30, 2022	18.09	18.35	17.44	17.80
2647	NASDAQ	TRIP	Wed, Jun 29, 2022	18.73	18.73	17.71	18.40
2646	NASDAQ	TRIP	Tue, Jun 28, 2022	19.60	20.43	18.90	18.91
2645	NASDAQ	TRIP	Mon, Jun 27, 2022	19.36	19.62	19.06	19.36
2644	NASDAQ	TRIP	Fri, Jun 24, 2022	18.51	19.34	18.41	19.32
2643	NASDAQ	TRIP	Thu, Jun 23, 2022	18.49	18.78	18.00	18.30
2642	NASDAQ	TRIP	Wed, Jun 22, 2022	18.51	18.92	18.37	18.40
2641	NASDAQ	TRIP	Tue, Jun 21, 2022	19.70	19.90	18.75	18.78
2640	NASDAQ	TRIP	Fri, Jun 17, 2022	18.48	19.84	18.45	19.40
2639	NASDAQ	TRIP	Thu, Jun 16, 2022	19.24	19.47	18.10	18.29
2638	NASDAQ	TRIP	Wed, Jun 15, 2022	19.81	20.36	19.55	20.00
2637	NASDAQ	TRIP	Tue, Jun 14, 2022	20.01	20.02	19.13	19.53
2636	NASDAQ	TRIP	Mon, Jun 13, 2022	21.20	21.37	19.68	19.73
2635	NASDAQ	TRIP	Fri, Jun 10, 2022	22.77	23.20	22.03	22.11
2634	NASDAQ	TRIP	Thu, Jun 9, 2022	24.24	24.34	23.28	23.33
2633	NASDAQ	TRIP	Wed, Jun 8, 2022	24.58	24.79	24.15	24.43
2632	NASDAQ	TRIP	Tue, Jun 7, 2022	24.38	24.86	24.34	24.63
2631	NASDAQ	TRIP	Mon, Jun 6, 2022	24.79	25.15	24.56	24.87
2630	NASDAQ	TRIP	Fri, Jun 3, 2022	24.72	24.90	24.33	24.55
2629	NASDAQ	TRIP	Thu, Jun 2, 2022	24.05	25.16	23.86	25.13
2628	NASDAQ	TRIP	Wed, Jun 1, 2022	24.96	25.52	23.79	24.23
2627	NASDAQ	TRIP	Tue, May 31, 2022	25.31	25.51	24.49	24.84
2626	NASDAQ	TRIP	Fri, May 27, 2022	25.38	26.02	25.21	25.59
2625	NASDAQ	TRIP	Thu, May 26, 2022	23.70	25.61	23.70	25.17
2624	NASDAQ	TRIP	Wed, May 25, 2022	21.95	23.54	21.89	23.45
2623	NASDAQ	TRIP	Tue, May 24, 2022	23.11	23.11	21.92	22.11
2622	NASDAQ	TRIP	Mon, May 23, 2022	24.76	24.76	23.36	23.52
2621	NASDAQ	TRIP	Fri, May 20, 2022	25.49	25.49	24.04	24.65
2620	NASDAQ	TRIP	Thu, May 19, 2022	24.69	25.59	24.64	25.04
2619	NASDAQ	TRIP	Wed, May 18, 2022	25.08	25.86	24.77	24.89
2618	NASDAQ	TRIP	Tue, May 17, 2022	24.86	25.75	24.64	25.37
2617	NASDAQ	TRIP	Mon, May 16, 2022	24.82	25.28	24.13	24.20
2616	NASDAQ	TRIP	Fri, May 13, 2022	23.40	25.12	23.17	24.77
2615	NASDAQ	TRIP	Thu, May 12, 2022	22.73	23.58	22.33	22.81
2614	NASDAQ	TRIP	Wed, May 11, 2022	22.86	24.13	22.65	22.84
2613	NASDAQ	TRIP	Tue, May 10, 2022	21.73	22.83	20.88	22.62
2612	NASDAQ	TRIP	Mon, May 9, 2022	22.44	22.77	21.13	21.21
2611	NASDAQ	TRIP	Fri, May 6, 2022	25.18	25.53	22.83	22.87
2610	NASDAQ	TRIP	Thu, May 5, 2022	26.18	27.43	25.13	25.80
2609	NASDAQ	TRIP	Wed, May 4, 2022	24.92	24.99	23.81	24.55
2608	NASDAQ	TRIP	Tue, May 3, 2022	25.28	25.36	24.49	24.79
2607	NASDAQ	TRIP	Mon, May 2, 2022	25.51	25.82	24.65	25.28
2606	NASDAQ	TRIP	Fri, Apr 29, 2022	26.00	26.68	25.60	25.67
2605	NASDAQ	TRIP	Thu, Apr 28, 2022	26.08	26.48	25.29	26.36
2604	NASDAQ	TRIP	Wed, Apr 27, 2022	24.68	25.64	24.68	25.54
2603	NASDAQ	TRIP	Tue, Apr 26, 2022	25.88	26.03	24.88	24.94
2602	NASDAQ	TRIP	Mon, Apr 25, 2022	25.44	26.17	25.26	26.09
2601	NASDAQ	TRIP	Fri, Apr 22, 2022	26.00	26.31	25.42	25.73
2600	NASDAQ	TRIP	Thu, Apr 21, 2022	27.67	27.94	26.21	26.28
2599	NASDAQ	TRIP	Wed, Apr 20, 2022	27.70	27.79	26.66	26.70
2598	NASDAQ	TRIP	Tue, Apr 19, 2022	26.79	27.92	26.58	27.85
2597	NASDAQ	TRIP	Mon, Apr 18, 2022	26.79	27.23	26.55	26.73
2596	NASDAQ	TRIP	Thu, Apr 14, 2022	26.35	27.47	26.35	26.83
2595	NASDAQ	TRIP	Wed, Apr 13, 2022	24.92	26.23	24.91	26.20
2594	NASDAQ	TRIP	Tue, Apr 12, 2022	25.46	25.48	24.47	24.68
2593	NASDAQ	TRIP	Mon, Apr 11, 2022	25.05	25.87	24.80	25.02
2592	NASDAQ	TRIP	Fri, Apr 8, 2022	25.47	25.76	25.24	25.30
2591	NASDAQ	TRIP	Thu, Apr 7, 2022	26.03	26.17	25.13	25.70
2590	NASDAQ	TRIP	Wed, Apr 6, 2022	26.74	26.74	25.80	26.04
2589	NASDAQ	TRIP	Tue, Apr 5, 2022	28.23	28.28	26.92	27.10
2588	NASDAQ	TRIP	Mon, Apr 4, 2022	27.60	28.10	27.32	28.08
2587	NASDAQ	TRIP	Fri, Apr 1, 2022	27.46	27.79	27.17	27.40
2586	NASDAQ	TRIP	Thu, Mar 31, 2022	27.23	27.68	27.11	27.12
2585	NASDAQ	TRIP	Wed, Mar 30, 2022	27.30	27.83	26.94	27.08
2584	NASDAQ	TRIP	Tue, Mar 29, 2022	26.96	28.00	26.79	27.67
2583	NASDAQ	TRIP	Mon, Mar 28, 2022	26.40	26.57	25.68	26.22
2582	NASDAQ	TRIP	Fri, Mar 25, 2022	26.29	26.56	25.83	26.28
2581	NASDAQ	TRIP	Thu, Mar 24, 2022	25.73	26.27	25.23	26.24
2580	NASDAQ	TRIP	Wed, Mar 23, 2022	25.60	26.04	25.35	25.55
2579	NASDAQ	TRIP	Tue, Mar 22, 2022	25.19	26.12	25.07	25.91
2578	NASDAQ	TRIP	Mon, Mar 21, 2022	25.32	25.36	24.44	24.93
2577	NASDAQ	TRIP	Fri, Mar 18, 2022	24.74	25.52	24.63	25.38
2576	NASDAQ	TRIP	Thu, Mar 17, 2022	25.00	25.10	24.17	24.92
2575	NASDAQ	TRIP	Wed, Mar 16, 2022	24.56	25.60	24.52	25.46
2574	NASDAQ	TRIP	Tue, Mar 15, 2022	24.04	24.25	23.43	24.08
2573	NASDAQ	TRIP	Mon, Mar 14, 2022	23.43	24.21	23.38	23.73
2572	NASDAQ	TRIP	Fri, Mar 11, 2022	24.51	24.56	23.52	23.55
2571	NASDAQ	TRIP	Thu, Mar 10, 2022	23.14	24.38	23.06	24.02
2570	NASDAQ	TRIP	Wed, Mar 9, 2022	24.10	24.51	23.57	23.81
2569	NASDAQ	TRIP	Tue, Mar 8, 2022	21.00	23.52	20.72	23.08
2568	NASDAQ	TRIP	Mon, Mar 7, 2022	21.43	21.80	20.25	20.65
2567	NASDAQ	TRIP	Fri, Mar 4, 2022	23.00	23.04	21.38	21.58
2566	NASDAQ	TRIP	Thu, Mar 3, 2022	24.78	24.84	23.00	23.21
2565	NASDAQ	TRIP	Wed, Mar 2, 2022	23.89	24.86	23.83	24.75
2564	NASDAQ	TRIP	Tue, Mar 1, 2022	25.19	25.28	23.38	23.68
2563	NASDAQ	TRIP	Mon, Feb 28, 2022	26.04	26.31	25.08	25.44
2562	NASDAQ	TRIP	Fri, Feb 25, 2022	27.10	27.28	25.83	26.39
2561	NASDAQ	TRIP	Thu, Feb 24, 2022	24.71	26.76	24.67	26.69
2560	NASDAQ	TRIP	Wed, Feb 23, 2022	27.41	27.74	26.56	26.58
2559	NASDAQ	TRIP	Tue, Feb 22, 2022	27.64	27.86	26.84	27.12
2558	NASDAQ	TRIP	Fri, Feb 18, 2022	28.20	29.43	27.70	27.97
2557	NASDAQ	TRIP	Thu, Feb 17, 2022	26.74	28.91	26.55	28.50
2556	NASDAQ	TRIP	Wed, Feb 16, 2022	29.83	30.25	29.22	29.23
2555	NASDAQ	TRIP	Tue, Feb 15, 2022	29.09	30.21	28.91	30.07
2554	NASDAQ	TRIP	Mon, Feb 14, 2022	28.64	29.45	28.13	28.37
2553	NASDAQ	TRIP	Fri, Feb 11, 2022	29.62	30.48	28.48	28.61
2552	NASDAQ	TRIP	Thu, Feb 10, 2022	29.14	30.08	28.82	29.34
2551	NASDAQ	TRIP	Wed, Feb 9, 2022	28.41	29.41	28.41	29.40
2550	NASDAQ	TRIP	Tue, Feb 8, 2022	27.91	28.35	27.46	28.00
2549	NASDAQ	TRIP	Mon, Feb 7, 2022	27.36	28.02	27.00	27.87
2548	NASDAQ	TRIP	Fri, Feb 4, 2022	26.60	27.35	26.20	27.05
2547	NASDAQ	TRIP	Thu, Feb 3, 2022	26.92	27.64	26.45	26.54
2546	NASDAQ	TRIP	Wed, Feb 2, 2022	27.92	27.92	26.99	27.68
2545	NASDAQ	TRIP	Tue, Feb 1, 2022	27.20	27.96	27.06	27.66
2544	NASDAQ	TRIP	Mon, Jan 31, 2022	25.78	27.39	25.60	27.15
2543	NASDAQ	TRIP	Fri, Jan 28, 2022	25.10	25.86	24.36	25.85
2542	NASDAQ	TRIP	Thu, Jan 27, 2022	26.32	26.74	25.05	25.10
2541	NASDAQ	TRIP	Wed, Jan 26, 2022	27.36	27.58	25.85	26.05
2540	NASDAQ	TRIP	Tue, Jan 25, 2022	26.04	26.90	25.77	26.66
2539	NASDAQ	TRIP	Mon, Jan 24, 2022	26.70	26.75	24.51	26.68
2538	NASDAQ	TRIP	Fri, Jan 21, 2022	27.64	28.14	27.06	27.49
2537	NASDAQ	TRIP	Thu, Jan 20, 2022	28.11	29.44	27.91	27.98
2536	NASDAQ	TRIP	Wed, Jan 19, 2022	28.19	28.94	27.96	27.99
2535	NASDAQ	TRIP	Tue, Jan 18, 2022	28.43	29.11	28.02	28.14
2534	NASDAQ	TRIP	Fri, Jan 14, 2022	28.60	29.20	28.20	28.96
2533	NASDAQ	TRIP	Thu, Jan 13, 2022	28.92	29.62	28.65	28.76
2532	NASDAQ	TRIP	Wed, Jan 12, 2022	29.14	29.62	28.59	28.72
2531	NASDAQ	TRIP	Tue, Jan 11, 2022	28.54	29.64	28.26	29.15
2530	NASDAQ	TRIP	Mon, Jan 10, 2022	28.07	28.61	26.73	28.54
2529	NASDAQ	TRIP	Fri, Jan 7, 2022	27.99	28.51	27.68	28.23
2528	NASDAQ	TRIP	Thu, Jan 6, 2022	28.42	29.01	27.80	28.01
2527	NASDAQ	TRIP	Wed, Jan 5, 2022	28.91	29.42	28.20	28.27
2526	NASDAQ	TRIP	Tue, Jan 4, 2022	28.88	29.20	28.48	29.02
2525	NASDAQ	TRIP	Mon, Jan 3, 2022	27.68	28.50	27.60	28.45
2524	NASDAQ	TRIP	Fri, Dec 31, 2021	27.69	28.09	27.15	27.26
2523	NASDAQ	TRIP	Thu, Dec 30, 2021	27.21	27.96	27.12	27.60
2522	NASDAQ	TRIP	Wed, Dec 29, 2021	27.21	27.72	26.88	27.21
2521	NASDAQ	TRIP	Tue, Dec 28, 2021	27.04	27.77	27.02	27.37
2520	NASDAQ	TRIP	Mon, Dec 27, 2021	27.09	27.41	26.79	27.24
2519	NASDAQ	TRIP	Thu, Dec 23, 2021	26.69	27.70	26.67	27.26
2518	NASDAQ	TRIP	Wed, Dec 22, 2021	26.48	27.10	26.16	26.73
2517	NASDAQ	TRIP	Tue, Dec 21, 2021	25.23	26.92	25.18	26.65
2516	NASDAQ	TRIP	Mon, Dec 20, 2021	24.89	25.34	24.24	24.71
2515	NASDAQ	TRIP	Fri, Dec 17, 2021	24.05	25.70	23.52	25.68
2514	NASDAQ	TRIP	Thu, Dec 16, 2021	25.12	25.40	23.74	24.09
2513	NASDAQ	TRIP	Wed, Dec 15, 2021	25.02	25.05	23.62	24.87
2512	NASDAQ	TRIP	Tue, Dec 14, 2021	25.11	25.74	24.95	25.14
2511	NASDAQ	TRIP	Mon, Dec 13, 2021	26.00	26.00	25.13	25.37
2510	NASDAQ	TRIP	Fri, Dec 10, 2021	27.05	27.60	26.15	26.43
2509	NASDAQ	TRIP	Thu, Dec 9, 2021	26.95	27.32	26.55	26.76
2508	NASDAQ	TRIP	Wed, Dec 8, 2021	27.05	28.15	26.80	27.19
2507	NASDAQ	TRIP	Tue, Dec 7, 2021	28.24	28.28	26.74	26.88
2506	NASDAQ	TRIP	Mon, Dec 6, 2021	25.02	27.58	24.83	26.95
2505	NASDAQ	TRIP	Fri, Dec 3, 2021	25.82	25.82	24.42	24.75
2504	NASDAQ	TRIP	Thu, Dec 2, 2021	25.15	25.87	24.48	25.66
2503	NASDAQ	TRIP	Wed, Dec 1, 2021	26.60	27.28	25.05	25.05
2502	NASDAQ	TRIP	Tue, Nov 30, 2021	26.15	26.69	25.07	25.86
2501	NASDAQ	TRIP	Mon, Nov 29, 2021	27.49	27.88	26.18	26.58
2500	NASDAQ	TRIP	Fri, Nov 26, 2021	25.88	26.81	25.51	26.75
2499	NASDAQ	TRIP	Wed, Nov 24, 2021	28.21	28.65	27.67	28.21
2498	NASDAQ	TRIP	Tue, Nov 23, 2021	28.31	28.84	27.72	28.40
2497	NASDAQ	TRIP	Mon, Nov 22, 2021	29.01	29.08	27.62	28.17
2496	NASDAQ	TRIP	Fri, Nov 19, 2021	29.14	29.67	28.65	28.95
2495	NASDAQ	TRIP	Thu, Nov 18, 2021	30.10	30.44	28.86	29.78
2494	NASDAQ	TRIP	Wed, Nov 17, 2021	30.50	30.91	29.76	30.02
2493	NASDAQ	TRIP	Tue, Nov 16, 2021	31.24	31.55	30.29	30.55
2492	NASDAQ	TRIP	Mon, Nov 15, 2021	31.01	31.79	30.45	31.49
2491	NASDAQ	TRIP	Fri, Nov 12, 2021	30.97	31.33	30.52	30.79
2490	NASDAQ	TRIP	Thu, Nov 11, 2021	30.71	31.70	30.52	30.68
2489	NASDAQ	TRIP	Wed, Nov 10, 2021	31.01	32.00	30.62	30.91
2488	NASDAQ	TRIP	Tue, Nov 9, 2021	31.53	33.27	31.00	31.33
2487	NASDAQ	TRIP	Mon, Nov 8, 2021	35.77	37.21	34.68	34.87
2486	NASDAQ	TRIP	Fri, Nov 5, 2021	35.17	36.39	34.66	35.04
2485	NASDAQ	TRIP	Thu, Nov 4, 2021	33.50	33.64	32.46	32.48
2484	NASDAQ	TRIP	Wed, Nov 3, 2021	32.27	33.09	31.97	32.83
2483	NASDAQ	TRIP	Tue, Nov 2, 2021	33.03	33.05	31.82	32.19
2482	NASDAQ	TRIP	Mon, Nov 1, 2021	31.53	33.11	31.31	32.80
2481	NASDAQ	TRIP	Fri, Oct 29, 2021	33.52	33.68	32.52	32.97
2480	NASDAQ	TRIP	Thu, Oct 28, 2021	33.20	33.43	32.76	33.32
2479	NASDAQ	TRIP	Wed, Oct 27, 2021	33.73	33.92	33.06	33.09
2478	NASDAQ	TRIP	Tue, Oct 26, 2021	34.73	34.79	33.64	33.97
2477	NASDAQ	TRIP	Mon, Oct 25, 2021	33.94	34.59	33.57	34.45
2476	NASDAQ	TRIP	Fri, Oct 22, 2021	34.35	34.35	33.42	34.04
2475	NASDAQ	TRIP	Thu, Oct 21, 2021	34.85	35.21	34.24	34.57
2474	NASDAQ	TRIP	Wed, Oct 20, 2021	36.26	36.38	34.62	34.99
2473	NASDAQ	TRIP	Tue, Oct 19, 2021	37.38	37.65	36.19	36.26
2472	NASDAQ	TRIP	Mon, Oct 18, 2021	37.30	38.06	37.03	37.22
2471	NASDAQ	TRIP	Fri, Oct 15, 2021	37.90	39.04	37.59	37.86
2470	NASDAQ	TRIP	Thu, Oct 14, 2021	36.38	37.41	36.22	37.33
2469	NASDAQ	TRIP	Wed, Oct 13, 2021	36.45	36.98	35.94	36.02
2468	NASDAQ	TRIP	Tue, Oct 12, 2021	35.92	36.51	35.77	36.42
2467	NASDAQ	TRIP	Mon, Oct 11, 2021	36.11	36.76	35.86	35.92
2466	NASDAQ	TRIP	Fri, Oct 8, 2021	36.18	37.06	36.01	36.03
2465	NASDAQ	TRIP	Thu, Oct 7, 2021	36.74	36.84	35.77	35.96
2464	NASDAQ	TRIP	Wed, Oct 6, 2021	35.16	36.44	35.10	36.42
2463	NASDAQ	TRIP	Tue, Oct 5, 2021	36.05	36.85	35.46	35.80
2462	NASDAQ	TRIP	Mon, Oct 4, 2021	36.91	37.27	35.92	36.02
2461	NASDAQ	TRIP	Fri, Oct 1, 2021	34.42	37.45	34.42	36.99
2460	NASDAQ	TRIP	Thu, Sep 30, 2021	34.05	34.30	33.14	33.85
2459	NASDAQ	TRIP	Wed, Sep 29, 2021	35.35	35.36	33.97	34.06
2458	NASDAQ	TRIP	Tue, Sep 28, 2021	35.85	35.94	34.86	34.94
2457	NASDAQ	TRIP	Mon, Sep 27, 2021	36.69	37.60	36.12	36.20
2456	NASDAQ	TRIP	Fri, Sep 24, 2021	35.10	37.17	35.00	36.62
2455	NASDAQ	TRIP	Thu, Sep 23, 2021	33.90	35.59	33.71	35.36
2454	NASDAQ	TRIP	Wed, Sep 22, 2021	32.72	33.88	32.54	33.48
2453	NASDAQ	TRIP	Tue, Sep 21, 2021	33.06	33.20	31.91	32.41
2452	NASDAQ	TRIP	Mon, Sep 20, 2021	34.40	34.66	32.50	33.07
2451	NASDAQ	TRIP	Fri, Sep 17, 2021	35.86	36.57	35.39	35.79
2450	NASDAQ	TRIP	Thu, Sep 16, 2021	35.89	36.29	35.60	35.73
2449	NASDAQ	TRIP	Wed, Sep 15, 2021	35.55	35.95	35.02	35.83
2448	NASDAQ	TRIP	Tue, Sep 14, 2021	36.13	36.43	35.27	35.46
2447	NASDAQ	TRIP	Mon, Sep 13, 2021	35.00	36.74	34.94	36.32
2446	NASDAQ	TRIP	Fri, Sep 10, 2021	34.86	35.14	34.44	34.58
2445	NASDAQ	TRIP	Thu, Sep 9, 2021	34.58	35.48	34.25	34.76
2444	NASDAQ	TRIP	Wed, Sep 8, 2021	34.29	35.66	33.93	34.33
2443	NASDAQ	TRIP	Tue, Sep 7, 2021	34.06	34.98	34.06	34.72
2442	NASDAQ	TRIP	Fri, Sep 3, 2021	34.16	34.55	33.68	33.94
2441	NASDAQ	TRIP	Thu, Sep 2, 2021	34.81	35.99	34.51	34.54
2440	NASDAQ	TRIP	Wed, Sep 1, 2021	35.04	35.45	34.48	34.57
2439	NASDAQ	TRIP	Tue, Aug 31, 2021	34.76	35.58	34.62	35.00
2438	NASDAQ	TRIP	Mon, Aug 30, 2021	36.15	36.37	34.41	34.46
2437	NASDAQ	TRIP	Fri, Aug 27, 2021	35.59	36.51	35.52	36.16
2436	NASDAQ	TRIP	Thu, Aug 26, 2021	35.73	36.36	35.31	35.61
2435	NASDAQ	TRIP	Wed, Aug 25, 2021	35.16	36.40	34.74	36.01
2434	NASDAQ	TRIP	Tue, Aug 24, 2021	34.15	35.16	34.14	34.99
2433	NASDAQ	TRIP	Mon, Aug 23, 2021	32.85	33.87	32.85	33.73
2432	NASDAQ	TRIP	Fri, Aug 20, 2021	32.47	32.77	32.19	32.66
2431	NASDAQ	TRIP	Thu, Aug 19, 2021	33.24	33.49	32.06	32.61
2430	NASDAQ	TRIP	Wed, Aug 18, 2021	33.14	34.25	32.67	33.55
2429	NASDAQ	TRIP	Tue, Aug 17, 2021	33.25	33.25	32.27	33.10
2428	NASDAQ	TRIP	Mon, Aug 16, 2021	34.57	34.57	33.37	33.55
2427	NASDAQ	TRIP	Fri, Aug 13, 2021	35.44	35.51	34.54	34.95
2426	NASDAQ	TRIP	Thu, Aug 12, 2021	36.37	36.59	35.13	35.50
2425	NASDAQ	TRIP	Wed, Aug 11, 2021	35.74	36.69	35.07	36.61
2424	NASDAQ	TRIP	Tue, Aug 10, 2021	35.85	36.19	34.67	35.85
2423	NASDAQ	TRIP	Mon, Aug 9, 2021	37.03	37.08	35.62	36.02
2422	NASDAQ	TRIP	Fri, Aug 6, 2021	38.51	38.83	36.95	37.24
2421	NASDAQ	TRIP	Thu, Aug 5, 2021	36.45	38.51	36.40	37.95
2420	NASDAQ	TRIP	Wed, Aug 4, 2021	36.56	37.42	35.81	36.05
2419	NASDAQ	TRIP	Tue, Aug 3, 2021	38.35	38.47	36.26	37.06
2418	NASDAQ	TRIP	Mon, Aug 2, 2021	38.00	39.41	37.75	38.28
2417	NASDAQ	TRIP	Fri, Jul 30, 2021	38.02	39.07	37.65	37.95
2416	NASDAQ	TRIP	Thu, Jul 29, 2021	38.25	38.71	37.58	38.29
2415	NASDAQ	TRIP	Wed, Jul 28, 2021	38.77	39.27	37.93	38.23
2414	NASDAQ	TRIP	Tue, Jul 27, 2021	38.13	38.74	37.27	38.00
2413	NASDAQ	TRIP	Mon, Jul 26, 2021	37.05	38.88	37.02	38.65
2412	NASDAQ	TRIP	Fri, Jul 23, 2021	36.27	36.46	35.40	36.26
2411	NASDAQ	TRIP	Thu, Jul 22, 2021	36.48	36.48	35.36	36.06
2410	NASDAQ	TRIP	Wed, Jul 21, 2021	35.82	37.22	35.82	36.64
2409	NASDAQ	TRIP	Tue, Jul 20, 2021	34.22	36.10	33.23	35.56
2408	NASDAQ	TRIP	Mon, Jul 19, 2021	34.30	35.49	34.05	34.27
2407	NASDAQ	TRIP	Fri, Jul 16, 2021	36.73	36.85	35.03	35.28
2406	NASDAQ	TRIP	Thu, Jul 15, 2021	36.01	36.49	35.37	36.23
2405	NASDAQ	TRIP	Wed, Jul 14, 2021	36.82	37.35	35.94	35.99
2404	NASDAQ	TRIP	Tue, Jul 13, 2021	38.01	38.15	36.64	36.70
2403	NASDAQ	TRIP	Mon, Jul 12, 2021	38.56	38.88	37.45	37.87
2402	NASDAQ	TRIP	Fri, Jul 9, 2021	38.59	39.39	38.49	38.89
2401	NASDAQ	TRIP	Thu, Jul 8, 2021	37.44	38.48	37.30	38.00
2400	NASDAQ	TRIP	Wed, Jul 7, 2021	39.47	39.80	38.15	38.54
2399	NASDAQ	TRIP	Tue, Jul 6, 2021	40.00	40.21	38.78	39.41
2398	NASDAQ	TRIP	Fri, Jul 2, 2021	40.60	40.68	39.98	40.28
2397	NASDAQ	TRIP	Thu, Jul 1, 2021	40.42	41.30	40.42	40.57
2396	NASDAQ	TRIP	Wed, Jun 30, 2021	39.95	40.77	39.45	40.30
2395	NASDAQ	TRIP	Tue, Jun 29, 2021	40.60	40.78	39.88	40.00
2394	NASDAQ	TRIP	Mon, Jun 28, 2021	42.28	42.48	39.86	40.49
2393	NASDAQ	TRIP	Fri, Jun 25, 2021	42.15	42.62	41.50	42.37
2392	NASDAQ	TRIP	Thu, Jun 24, 2021	41.65	42.41	41.20	42.11
2391	NASDAQ	TRIP	Wed, Jun 23, 2021	40.92	41.79	40.76	41.45
2390	NASDAQ	TRIP	Tue, Jun 22, 2021	40.93	41.09	39.87	40.55
2389	NASDAQ	TRIP	Mon, Jun 21, 2021	40.50	41.07	39.82	40.88
2388	NASDAQ	TRIP	Fri, Jun 18, 2021	40.53	41.05	39.65	40.80
2387	NASDAQ	TRIP	Thu, Jun 17, 2021	40.72	42.65	40.65	41.00
2386	NASDAQ	TRIP	Wed, Jun 16, 2021	41.63	42.26	40.26	41.38
2385	NASDAQ	TRIP	Tue, Jun 15, 2021	40.96	41.17	40.10	40.57
2384	NASDAQ	TRIP	Mon, Jun 14, 2021	42.78	42.80	40.64	40.66
2383	NASDAQ	TRIP	Fri, Jun 11, 2021	41.97	43.09	41.81	43.02
2382	NASDAQ	TRIP	Thu, Jun 10, 2021	42.96	43.18	40.56	41.83
2381	NASDAQ	TRIP	Wed, Jun 9, 2021	41.81	44.29	41.63	42.82
2380	NASDAQ	TRIP	Tue, Jun 8, 2021	42.58	43.02	41.43	41.65
2379	NASDAQ	TRIP	Mon, Jun 7, 2021	41.80	42.68	41.31	42.25
2378	NASDAQ	TRIP	Fri, Jun 4, 2021	42.21	42.43	40.89	41.26
2377	NASDAQ	TRIP	Thu, Jun 3, 2021	41.86	42.63	40.97	42.26
2376	NASDAQ	TRIP	Wed, Jun 2, 2021	43.80	43.90	41.70	42.44
2375	NASDAQ	TRIP	Tue, Jun 1, 2021	44.75	44.99	42.88	43.34
2374	NASDAQ	TRIP	Fri, May 28, 2021	43.83	43.83	42.50	43.45
2373	NASDAQ	TRIP	Thu, May 27, 2021	41.86	43.27	41.50	42.96
2372	NASDAQ	TRIP	Wed, May 26, 2021	40.82	41.92	40.20	41.52
2371	NASDAQ	TRIP	Tue, May 25, 2021	41.68	42.27	40.76	40.84
2370	NASDAQ	TRIP	Mon, May 24, 2021	40.24	41.28	39.80	40.90
2369	NASDAQ	TRIP	Fri, May 21, 2021	40.51	40.51	39.62	39.78
2368	NASDAQ	TRIP	Thu, May 20, 2021	40.51	41.03	39.88	40.26
2367	NASDAQ	TRIP	Wed, May 19, 2021	40.01	40.55	38.95	40.29
2366	NASDAQ	TRIP	Tue, May 18, 2021	41.60	42.11	41.00	41.27
2365	NASDAQ	TRIP	Mon, May 17, 2021	41.27	41.49	40.10	41.00
2364	NASDAQ	TRIP	Fri, May 14, 2021	41.68	43.09	41.22	42.17
2363	NASDAQ	TRIP	Thu, May 13, 2021	41.67	43.00	39.92	40.90
2362	NASDAQ	TRIP	Wed, May 12, 2021	44.73	44.75	40.75	41.16
2361	NASDAQ	TRIP	Tue, May 11, 2021	43.04	45.90	42.68	45.45
2360	NASDAQ	TRIP	Mon, May 10, 2021	43.81	45.99	43.81	44.70
2359	NASDAQ	TRIP	Fri, May 7, 2021	42.33	47.25	42.22	44.17
2358	NASDAQ	TRIP	Thu, May 6, 2021	45.20	45.60	43.21	44.71
2357	NASDAQ	TRIP	Wed, May 5, 2021	47.38	47.81	45.11	45.44
2356	NASDAQ	TRIP	Tue, May 4, 2021	47.02	47.49	44.76	47.18
2355	NASDAQ	TRIP	Mon, May 3, 2021	47.54	49.28	46.99	47.33
2354	NASDAQ	TRIP	Fri, Apr 30, 2021	47.00	47.45	46.03	47.13
2353	NASDAQ	TRIP	Thu, Apr 29, 2021	49.50	49.67	47.00	47.84
2352	NASDAQ	TRIP	Wed, Apr 28, 2021	48.42	49.48	47.96	48.85
2351	NASDAQ	TRIP	Tue, Apr 27, 2021	49.00	49.38	48.19	48.45
2350	NASDAQ	TRIP	Mon, Apr 26, 2021	51.73	52.00	48.54	48.75
2349	NASDAQ	TRIP	Fri, Apr 23, 2021	50.18	51.29	49.65	50.99
2348	NASDAQ	TRIP	Thu, Apr 22, 2021	50.38	51.31	48.76	49.67
2347	NASDAQ	TRIP	Wed, Apr 21, 2021	48.11	50.59	47.52	50.39
2346	NASDAQ	TRIP	Tue, Apr 20, 2021	52.07	52.45	46.46	47.50
2345	NASDAQ	TRIP	Mon, Apr 19, 2021	52.49	54.27	51.86	53.01
2344	NASDAQ	TRIP	Fri, Apr 16, 2021	52.48	53.50	51.41	52.58
2343	NASDAQ	TRIP	Thu, Apr 15, 2021	52.53	52.70	50.99	52.36
2342	NASDAQ	TRIP	Wed, Apr 14, 2021	52.26	53.18	51.72	52.53
2341	NASDAQ	TRIP	Tue, Apr 13, 2021	50.58	52.09	50.09	51.69
2340	NASDAQ	TRIP	Mon, Apr 12, 2021	51.56	52.36	49.66	51.13
2339	NASDAQ	TRIP	Fri, Apr 9, 2021	52.26	52.55	50.88	52.49
2338	NASDAQ	TRIP	Thu, Apr 8, 2021	52.63	52.69	50.60	51.68
2337	NASDAQ	TRIP	Wed, Apr 7, 2021	54.76	55.43	52.07	52.89
2336	NASDAQ	TRIP	Tue, Apr 6, 2021	55.82	57.69	53.91	54.24
2335	NASDAQ	TRIP	Mon, Apr 5, 2021	56.91	57.00	54.63	56.79
2334	NASDAQ	TRIP	Thu, Apr 1, 2021	55.24	56.99	54.74	55.25
2333	NASDAQ	TRIP	Wed, Mar 31, 2021	54.47	55.41	53.56	53.79
2332	NASDAQ	TRIP	Tue, Mar 30, 2021	54.02	55.42	53.29	54.13
2331	NASDAQ	TRIP	Mon, Mar 29, 2021	55.70	56.94	52.52	53.75
2330	NASDAQ	TRIP	Fri, Mar 26, 2021	53.55	56.02	52.30	55.68
2329	NASDAQ	TRIP	Thu, Mar 25, 2021	47.38	54.35	46.67	54.11
2328	NASDAQ	TRIP	Wed, Mar 24, 2021	50.33	51.14	48.52	48.70
2327	NASDAQ	TRIP	Tue, Mar 23, 2021	53.53	53.53	48.92	49.39
2326	NASDAQ	TRIP	Mon, Mar 22, 2021	58.00	58.19	53.59	53.68
2325	NASDAQ	TRIP	Fri, Mar 19, 2021	58.58	61.02	57.16	59.99
2324	NASDAQ	TRIP	Thu, Mar 18, 2021	60.56	62.62	57.85	58.77
2323	NASDAQ	TRIP	Wed, Mar 17, 2021	58.45	61.56	57.25	61.03
2322	NASDAQ	TRIP	Tue, Mar 16, 2021	60.25	60.60	56.90	58.62
2321	NASDAQ	TRIP	Mon, Mar 15, 2021	60.80	64.95	60.38	60.85
2320	NASDAQ	TRIP	Fri, Mar 12, 2021	55.23	59.87	54.77	59.79
2319	NASDAQ	TRIP	Thu, Mar 11, 2021	52.05	56.02	50.57	55.31
2318	NASDAQ	TRIP	Wed, Mar 10, 2021	50.72	52.60	49.32	51.80
2317	NASDAQ	TRIP	Tue, Mar 9, 2021	49.06	50.86	46.74	50.35
2316	NASDAQ	TRIP	Mon, Mar 8, 2021	51.69	52.40	47.03	47.62
2315	NASDAQ	TRIP	Fri, Mar 5, 2021	52.90	53.00	47.58	51.50
2314	NASDAQ	TRIP	Thu, Mar 4, 2021	54.62	55.30	50.67	51.69
2313	NASDAQ	TRIP	Wed, Mar 3, 2021	53.76	54.96	52.50	53.42
2312	NASDAQ	TRIP	Tue, Mar 2, 2021	51.90	54.50	51.37	52.64
2311	NASDAQ	TRIP	Mon, Mar 1, 2021	52.27	52.98	48.52	49.35
2310	NASDAQ	TRIP	Fri, Feb 26, 2021	43.91	50.24	42.52	49.62
2309	NASDAQ	TRIP	Thu, Feb 25, 2021	49.50	50.25	42.91	43.54
2308	NASDAQ	TRIP	Wed, Feb 24, 2021	46.46	50.49	45.49	49.56
2307	NASDAQ	TRIP	Tue, Feb 23, 2021	41.95	46.47	41.14	46.05
2306	NASDAQ	TRIP	Mon, Feb 22, 2021	40.13	46.48	40.00	44.71
2305	NASDAQ	TRIP	Fri, Feb 19, 2021	38.77	40.96	38.23	39.92
2304	NASDAQ	TRIP	Thu, Feb 18, 2021	37.30	38.81	36.63	38.44
2303	NASDAQ	TRIP	Wed, Feb 17, 2021	37.36	38.31	36.59	38.05
2302	NASDAQ	TRIP	Tue, Feb 16, 2021	37.52	38.10	36.91	37.29
2301	NASDAQ	TRIP	Fri, Feb 12, 2021	36.65	37.62	36.33	37.38
2300	NASDAQ	TRIP	Thu, Feb 11, 2021	36.60	37.60	36.23	36.98
2299	NASDAQ	TRIP	Wed, Feb 10, 2021	37.37	37.76	36.02	36.59
2298	NASDAQ	TRIP	Tue, Feb 9, 2021	36.06	37.36	35.54	36.44
2297	NASDAQ	TRIP	Mon, Feb 8, 2021	36.85	37.00	36.07	36.28
2296	NASDAQ	TRIP	Fri, Feb 5, 2021	35.75	36.19	35.45	35.90
2295	NASDAQ	TRIP	Thu, Feb 4, 2021	34.74	35.46	34.08	35.38
2294	NASDAQ	TRIP	Wed, Feb 3, 2021	33.60	35.30	33.21	34.46
2293	NASDAQ	TRIP	Tue, Feb 2, 2021	33.51	34.00	32.75	33.69
2292	NASDAQ	TRIP	Mon, Feb 1, 2021	31.43	33.05	31.16	32.81
2291	NASDAQ	TRIP	Fri, Jan 29, 2021	33.46	33.89	30.95	30.97
2290	NASDAQ	TRIP	Thu, Jan 28, 2021	34.28	34.95	32.11	33.27
2289	NASDAQ	TRIP	Wed, Jan 27, 2021	32.43	35.90	31.39	33.94
2288	NASDAQ	TRIP	Tue, Jan 26, 2021	33.15	33.43	32.45	32.70
2287	NASDAQ	TRIP	Mon, Jan 25, 2021	33.47	33.86	31.53	33.06
2286	NASDAQ	TRIP	Fri, Jan 22, 2021	32.84	33.52	32.61	33.19
2285	NASDAQ	TRIP	Thu, Jan 21, 2021	33.40	34.25	33.05	33.63
2284	NASDAQ	TRIP	Wed, Jan 20, 2021	33.87	34.16	33.38	33.67
2283	NASDAQ	TRIP	Tue, Jan 19, 2021	34.45	34.45	32.64	33.53
2282	NASDAQ	TRIP	Fri, Jan 15, 2021	34.50	34.94	33.34	33.43
2281	NASDAQ	TRIP	Thu, Jan 14, 2021	34.36	35.28	34.07	34.74
2280	NASDAQ	TRIP	Wed, Jan 13, 2021	34.78	34.79	33.86	34.20
2279	NASDAQ	TRIP	Tue, Jan 12, 2021	35.67	35.76	34.25	34.60
2278	NASDAQ	TRIP	Mon, Jan 11, 2021	34.22	35.90	33.51	35.76
2277	NASDAQ	TRIP	Fri, Jan 8, 2021	32.50	36.17	32.37	35.65
2276	NASDAQ	TRIP	Thu, Jan 7, 2021	31.31	32.91	31.29	31.97
2275	NASDAQ	TRIP	Wed, Jan 6, 2021	30.44	32.15	29.59	31.39
2274	NASDAQ	TRIP	Tue, Jan 5, 2021	28.14	30.03	28.02	29.82
2273	NASDAQ	TRIP	Mon, Jan 4, 2021	29.21	29.79	28.09	28.31
2272	NASDAQ	TRIP	Thu, Dec 31, 2020	28.02	29.23	27.60	28.78
2271	NASDAQ	TRIP	Wed, Dec 30, 2020	28.05	28.89	27.63	28.07
2270	NASDAQ	TRIP	Tue, Dec 29, 2020	27.45	27.82	26.83	27.75
2269	NASDAQ	TRIP	Mon, Dec 28, 2020	26.63	27.74	26.43	27.21
2268	NASDAQ	TRIP	Thu, Dec 24, 2020	26.39	26.39	25.73	26.00
2267	NASDAQ	TRIP	Wed, Dec 23, 2020	25.86	26.66	25.59	26.12
2266	NASDAQ	TRIP	Tue, Dec 22, 2020	26.35	26.52	25.06	25.88
2265	NASDAQ	TRIP	Mon, Dec 21, 2020	25.96	26.72	25.58	26.05
2264	NASDAQ	TRIP	Fri, Dec 18, 2020	26.77	27.16	26.14	26.99
2263	NASDAQ	TRIP	Thu, Dec 17, 2020	27.44	27.47	26.60	26.75
2262	NASDAQ	TRIP	Wed, Dec 16, 2020	27.97	28.10	27.08	27.32
2261	NASDAQ	TRIP	Tue, Dec 15, 2020	27.82	28.18	27.17	27.84
2260	NASDAQ	TRIP	Mon, Dec 14, 2020	28.80	29.12	27.37	27.53
2259	NASDAQ	TRIP	Fri, Dec 11, 2020	29.00	29.10	28.24	28.41
2258	NASDAQ	TRIP	Thu, Dec 10, 2020	29.02	29.99	28.76	29.38
2257	NASDAQ	TRIP	Wed, Dec 9, 2020	29.95	30.51	29.20	29.39
2256	NASDAQ	TRIP	Tue, Dec 8, 2020	29.69	30.10	29.08	29.49
2255	NASDAQ	TRIP	Mon, Dec 7, 2020	30.61	31.13	29.70	30.00
2254	NASDAQ	TRIP	Fri, Dec 4, 2020	28.70	31.00	28.67	30.94
2253	NASDAQ	TRIP	Thu, Dec 3, 2020	28.95	29.74	28.48	28.60
2252	NASDAQ	TRIP	Wed, Dec 2, 2020	27.40	28.91	27.00	28.62
2251	NASDAQ	TRIP	Tue, Dec 1, 2020	27.85	28.32	26.91	27.59
2250	NASDAQ	TRIP	Mon, Nov 30, 2020	27.64	27.64	25.98	26.10
2249	NASDAQ	TRIP	Fri, Nov 27, 2020	27.40	28.25	27.30	27.53
2248	NASDAQ	TRIP	Wed, Nov 25, 2020	27.11	27.59	26.24	27.28
2247	NASDAQ	TRIP	Tue, Nov 24, 2020	27.34	27.95	26.76	27.47
2246	NASDAQ	TRIP	Mon, Nov 23, 2020	26.10	27.02	25.95	26.65
2245	NASDAQ	TRIP	Fri, Nov 20, 2020	26.51	26.51	25.51	25.91
2244	NASDAQ	TRIP	Thu, Nov 19, 2020	26.43	26.89	25.96	26.55
2243	NASDAQ	TRIP	Wed, Nov 18, 2020	26.11	27.74	25.84	26.57
2242	NASDAQ	TRIP	Tue, Nov 17, 2020	25.25	25.88	25.02	25.61
2241	NASDAQ	TRIP	Mon, Nov 16, 2020	27.19	27.19	25.17	25.78
2240	NASDAQ	TRIP	Fri, Nov 13, 2020	23.79	25.54	23.69	25.48
2239	NASDAQ	TRIP	Thu, Nov 12, 2020	24.46	24.99	23.33	23.52
2238	NASDAQ	TRIP	Wed, Nov 11, 2020	26.23	26.45	24.94	25.16
2237	NASDAQ	TRIP	Tue, Nov 10, 2020	23.98	27.38	23.90	26.84
2236	NASDAQ	TRIP	Mon, Nov 9, 2020	24.33	25.94	22.89	24.31
2235	NASDAQ	TRIP	Fri, Nov 6, 2020	20.34	20.53	19.65	19.98
2234	NASDAQ	TRIP	Thu, Nov 5, 2020	19.99	20.66	19.84	20.55
2233	NASDAQ	TRIP	Wed, Nov 4, 2020	19.81	20.07	19.25	19.72
2232	NASDAQ	TRIP	Tue, Nov 3, 2020	19.40	19.65	19.20	19.58
2231	NASDAQ	TRIP	Mon, Nov 2, 2020	19.40	19.48	18.90	19.01
2230	NASDAQ	TRIP	Fri, Oct 30, 2020	19.38	19.46	18.78	19.11
2229	NASDAQ	TRIP	Thu, Oct 29, 2020	18.64	19.52	18.24	19.40
2228	NASDAQ	TRIP	Wed, Oct 28, 2020	19.06	19.13	18.50	18.72
2227	NASDAQ	TRIP	Tue, Oct 27, 2020	20.05	20.22	19.49	19.59
2226	NASDAQ	TRIP	Mon, Oct 26, 2020	20.40	20.67	19.86	20.11
2225	NASDAQ	TRIP	Fri, Oct 23, 2020	20.95	21.08	20.50	20.91
2224	NASDAQ	TRIP	Thu, Oct 22, 2020	19.78	21.02	19.70	20.75
2223	NASDAQ	TRIP	Wed, Oct 21, 2020	19.60	20.00	19.54	19.75
2222	NASDAQ	TRIP	Tue, Oct 20, 2020	19.36	19.89	19.20	19.65
2221	NASDAQ	TRIP	Mon, Oct 19, 2020	19.67	19.80	19.12	19.15
2220	NASDAQ	TRIP	Fri, Oct 16, 2020	19.61	19.85	19.38	19.51
2219	NASDAQ	TRIP	Thu, Oct 15, 2020	19.41	19.95	19.23	19.78
2218	NASDAQ	TRIP	Wed, Oct 14, 2020	20.26	20.49	19.64	19.90
2217	NASDAQ	TRIP	Tue, Oct 13, 2020	20.72	20.72	19.87	20.08
2216	NASDAQ	TRIP	Mon, Oct 12, 2020	20.55	21.12	20.27	21.02
2215	NASDAQ	TRIP	Fri, Oct 9, 2020	20.12	20.77	19.95	20.37
2214	NASDAQ	TRIP	Thu, Oct 8, 2020	20.60	20.65	19.99	20.22
2213	NASDAQ	TRIP	Wed, Oct 7, 2020	19.91	20.36	19.69	20.17
2212	NASDAQ	TRIP	Tue, Oct 6, 2020	19.37	20.76	19.30	19.70
2211	NASDAQ	TRIP	Mon, Oct 5, 2020	19.56	19.67	18.90	19.30
2210	NASDAQ	TRIP	Fri, Oct 2, 2020	19.22	19.81	18.86	19.35
2209	NASDAQ	TRIP	Thu, Oct 1, 2020	19.69	20.09	19.42	19.87
2208	NASDAQ	TRIP	Wed, Sep 30, 2020	19.75	20.18	19.36	19.59
2207	NASDAQ	TRIP	Tue, Sep 29, 2020	19.71	20.03	19.32	19.58
2206	NASDAQ	TRIP	Mon, Sep 28, 2020	19.60	19.95	19.53	19.82
2205	NASDAQ	TRIP	Fri, Sep 25, 2020	18.85	19.38	18.69	19.32
2204	NASDAQ	TRIP	Thu, Sep 24, 2020	18.73	19.07	18.44	18.93
2203	NASDAQ	TRIP	Wed, Sep 23, 2020	20.00	20.32	18.96	19.03
2202	NASDAQ	TRIP	Tue, Sep 22, 2020	19.55	19.93	19.14	19.88
2201	NASDAQ	TRIP	Mon, Sep 21, 2020	20.10	20.18	19.11	19.47
2200	NASDAQ	TRIP	Fri, Sep 18, 2020	21.11	21.14	20.40	20.75
2199	NASDAQ	TRIP	Thu, Sep 17, 2020	21.00	21.30	20.69	21.10
2198	NASDAQ	TRIP	Wed, Sep 16, 2020	21.00	21.74	20.88	21.32
2197	NASDAQ	TRIP	Tue, Sep 15, 2020	21.54	21.66	20.96	21.04
2196	NASDAQ	TRIP	Mon, Sep 14, 2020	21.52	21.59	20.93	21.32
2195	NASDAQ	TRIP	Fri, Sep 11, 2020	21.54	21.63	20.91	21.27
2194	NASDAQ	TRIP	Thu, Sep 10, 2020	21.45	22.13	21.40	21.43
2193	NASDAQ	TRIP	Wed, Sep 9, 2020	22.22	22.30	20.96	21.23
2192	NASDAQ	TRIP	Tue, Sep 8, 2020	22.04	22.36	21.78	22.03
2191	NASDAQ	TRIP	Fri, Sep 4, 2020	23.30	23.30	22.15	22.60
2190	NASDAQ	TRIP	Thu, Sep 3, 2020	23.75	24.11	22.64	22.80
2189	NASDAQ	TRIP	Wed, Sep 2, 2020	23.21	23.78	23.00	23.71
2188	NASDAQ	TRIP	Tue, Sep 1, 2020	23.21	23.42	22.90	23.16
2187	NASDAQ	TRIP	Mon, Aug 31, 2020	24.50	24.61	23.32	23.37
2186	NASDAQ	TRIP	Fri, Aug 28, 2020	24.55	24.72	24.13	24.56
2185	NASDAQ	TRIP	Thu, Aug 27, 2020	23.20	24.50	23.07	24.37
2184	NASDAQ	TRIP	Wed, Aug 26, 2020	23.79	23.85	22.59	22.93
2183	NASDAQ	TRIP	Tue, Aug 25, 2020	23.52	23.79	23.02	23.67
2182	NASDAQ	TRIP	Mon, Aug 24, 2020	22.08	23.39	22.08	23.38
2181	NASDAQ	TRIP	Fri, Aug 21, 2020	21.91	22.12	21.74	22.00
2180	NASDAQ	TRIP	Thu, Aug 20, 2020	21.60	22.05	21.30	21.99
2179	NASDAQ	TRIP	Wed, Aug 19, 2020	21.91	22.30	21.84	21.92
2178	NASDAQ	TRIP	Tue, Aug 18, 2020	21.97	22.16	21.72	21.96
2177	NASDAQ	TRIP	Mon, Aug 17, 2020	22.49	22.68	22.11	22.21
2176	NASDAQ	TRIP	Fri, Aug 14, 2020	22.05	22.45	21.95	22.29
2175	NASDAQ	TRIP	Thu, Aug 13, 2020	22.65	22.78	21.85	22.26
2174	NASDAQ	TRIP	Wed, Aug 12, 2020	22.28	23.10	21.82	23.01
2173	NASDAQ	TRIP	Tue, Aug 11, 2020	21.91	22.89	21.70	22.13
2172	NASDAQ	TRIP	Mon, Aug 10, 2020	21.32	21.63	20.75	21.17
2171	NASDAQ	TRIP	Fri, Aug 7, 2020	21.24	22.34	20.08	21.06
2170	NASDAQ	TRIP	Thu, Aug 6, 2020	21.13	22.33	20.72	21.57
2169	NASDAQ	TRIP	Wed, Aug 5, 2020	20.97	21.26	20.72	21.09
2168	NASDAQ	TRIP	Tue, Aug 4, 2020	20.38	20.88	20.28	20.72
2167	NASDAQ	TRIP	Mon, Aug 3, 2020	20.34	20.50	19.80	20.36
2166	NASDAQ	TRIP	Fri, Jul 31, 2020	20.81	20.83	19.79	20.23
2165	NASDAQ	TRIP	Thu, Jul 30, 2020	21.03	21.14	20.29	21.03
2164	NASDAQ	TRIP	Wed, Jul 29, 2020	21.32	21.55	21.01	21.44
2163	NASDAQ	TRIP	Tue, Jul 28, 2020	20.79	21.36	20.64	21.15
2162	NASDAQ	TRIP	Mon, Jul 27, 2020	20.12	20.93	19.93	20.84
2161	NASDAQ	TRIP	Fri, Jul 24, 2020	20.26	20.28	19.86	20.03
2160	NASDAQ	TRIP	Thu, Jul 23, 2020	20.05	20.71	20.01	20.33
2159	NASDAQ	TRIP	Wed, Jul 22, 2020	20.04	20.29	19.52	20.25
2158	NASDAQ	TRIP	Tue, Jul 21, 2020	19.85	20.35	19.71	20.05
2157	NASDAQ	TRIP	Mon, Jul 20, 2020	19.54	19.79	19.04	19.63
2156	NASDAQ	TRIP	Fri, Jul 17, 2020	19.78	19.78	19.20	19.71
2155	NASDAQ	TRIP	Thu, Jul 16, 2020	20.08	20.20	19.28	19.65
2154	NASDAQ	TRIP	Wed, Jul 15, 2020	19.71	20.82	19.70	20.57
2153	NASDAQ	TRIP	Tue, Jul 14, 2020	18.78	19.09	18.43	18.85
2152	NASDAQ	TRIP	Mon, Jul 13, 2020	19.80	19.85	18.79	18.87
2151	NASDAQ	TRIP	Fri, Jul 10, 2020	18.89	19.69	18.72	19.61
2150	NASDAQ	TRIP	Thu, Jul 9, 2020	18.93	19.50	18.38	19.38
2149	NASDAQ	TRIP	Wed, Jul 8, 2020	18.60	19.12	18.21	19.02
2148	NASDAQ	TRIP	Tue, Jul 7, 2020	19.20	19.20	18.41	18.50
2147	NASDAQ	TRIP	Mon, Jul 6, 2020	19.61	19.97	19.03	19.51
2146	NASDAQ	TRIP	Thu, Jul 2, 2020	19.79	19.99	18.91	19.10
2145	NASDAQ	TRIP	Wed, Jul 1, 2020	18.95	19.73	18.86	19.22
2144	NASDAQ	TRIP	Tue, Jun 30, 2020	18.73	19.20	18.47	19.01
2143	NASDAQ	TRIP	Mon, Jun 29, 2020	18.24	19.15	18.09	19.06
2142	NASDAQ	TRIP	Fri, Jun 26, 2020	18.16	18.35	17.86	18.03
2141	NASDAQ	TRIP	Thu, Jun 25, 2020	17.97	18.56	17.84	18.34
2140	NASDAQ	TRIP	Wed, Jun 24, 2020	19.40	19.65	17.90	18.15
2139	NASDAQ	TRIP	Tue, Jun 23, 2020	18.45	20.53	18.36	20.11
2138	NASDAQ	TRIP	Mon, Jun 22, 2020	17.85	18.24	17.17	18.18
2137	NASDAQ	TRIP	Fri, Jun 19, 2020	19.23	19.33	17.99	18.17
2136	NASDAQ	TRIP	Thu, Jun 18, 2020	18.83	19.17	18.57	18.96
2135	NASDAQ	TRIP	Wed, Jun 17, 2020	20.42	20.47	18.86	18.95
2134	NASDAQ	TRIP	Tue, Jun 16, 2020	21.76	21.93	20.16	20.51
2133	NASDAQ	TRIP	Mon, Jun 15, 2020	19.70	20.87	19.40	20.82
2132	NASDAQ	TRIP	Fri, Jun 12, 2020	20.98	21.26	20.00	20.41
2131	NASDAQ	TRIP	Thu, Jun 11, 2020	20.73	21.15	19.85	19.90
2130	NASDAQ	TRIP	Wed, Jun 10, 2020	23.66	23.83	22.03	22.22
2129	NASDAQ	TRIP	Tue, Jun 9, 2020	24.68	24.75	23.65	23.86
2128	NASDAQ	TRIP	Mon, Jun 8, 2020	26.56	26.74	24.97	25.45
2127	NASDAQ	TRIP	Fri, Jun 5, 2020	23.17	26.60	23.17	25.49
2126	NASDAQ	TRIP	Thu, Jun 4, 2020	22.99	23.20	21.93	22.01
2125	NASDAQ	TRIP	Wed, Jun 3, 2020	21.87	22.89	21.67	22.83
2124	NASDAQ	TRIP	Tue, Jun 2, 2020	21.90	22.18	21.12	21.19
2123	NASDAQ	TRIP	Mon, Jun 1, 2020	19.37	22.05	19.32	21.85
2122	NASDAQ	TRIP	Fri, May 29, 2020	21.01	21.10	19.02	19.28
2121	NASDAQ	TRIP	Thu, May 28, 2020	23.21	23.28	20.95	21.14
2120	NASDAQ	TRIP	Wed, May 27, 2020	22.75	23.44	22.23	23.35
2119	NASDAQ	TRIP	Tue, May 26, 2020	20.27	22.16	19.97	21.87
2118	NASDAQ	TRIP	Fri, May 22, 2020	19.58	19.58	18.61	18.92
2117	NASDAQ	TRIP	Thu, May 21, 2020	19.48	20.06	18.98	19.48
2116	NASDAQ	TRIP	Wed, May 20, 2020	18.88	19.65	18.68	19.53
2115	NASDAQ	TRIP	Tue, May 19, 2020	18.47	19.29	18.30	18.47
2114	NASDAQ	TRIP	Mon, May 18, 2020	16.47	19.25	16.46	19.02
2113	NASDAQ	TRIP	Fri, May 15, 2020	15.40	15.78	15.31	15.66
2112	NASDAQ	TRIP	Thu, May 14, 2020	15.20	15.67	14.53	15.61
2111	NASDAQ	TRIP	Wed, May 13, 2020	16.76	16.76	15.28	15.59
2110	NASDAQ	TRIP	Tue, May 12, 2020	16.78	17.27	16.62	16.90
2109	NASDAQ	TRIP	Mon, May 11, 2020	17.78	17.78	16.67	16.70
2108	NASDAQ	TRIP	Fri, May 8, 2020	18.05	18.90	17.50	17.91
2107	NASDAQ	TRIP	Thu, May 7, 2020	18.55	18.92	18.31	18.72
2106	NASDAQ	TRIP	Wed, May 6, 2020	18.14	18.59	17.58	18.09
2105	NASDAQ	TRIP	Tue, May 5, 2020	19.13	19.32	18.08	18.36
2104	NASDAQ	TRIP	Mon, May 4, 2020	18.00	18.77	17.42	18.72
2103	NASDAQ	TRIP	Fri, May 1, 2020	19.50	19.54	18.30	18.37
2102	NASDAQ	TRIP	Thu, Apr 30, 2020	20.18	20.30	19.53	19.97
2101	NASDAQ	TRIP	Wed, Apr 29, 2020	19.91	20.93	19.60	20.47
2100	NASDAQ	TRIP	Tue, Apr 28, 2020	19.07	19.49	18.66	19.10
2099	NASDAQ	TRIP	Mon, Apr 27, 2020	18.55	18.99	18.27	18.70
2098	NASDAQ	TRIP	Fri, Apr 24, 2020	18.52	19.07	18.23	18.44
2097	NASDAQ	TRIP	Thu, Apr 23, 2020	17.40	18.81	17.34	18.52
2096	NASDAQ	TRIP	Wed, Apr 22, 2020	17.79	18.30	17.31	17.35
2095	NASDAQ	TRIP	Tue, Apr 21, 2020	17.64	17.86	16.95	17.36
2094	NASDAQ	TRIP	Mon, Apr 20, 2020	18.47	18.80	17.86	18.07
2093	NASDAQ	TRIP	Fri, Apr 17, 2020	19.41	19.73	18.62	18.78
2092	NASDAQ	TRIP	Thu, Apr 16, 2020	19.41	19.63	17.95	18.44
2091	NASDAQ	TRIP	Wed, Apr 15, 2020	17.41	20.07	17.11	19.24
2090	NASDAQ	TRIP	Tue, Apr 14, 2020	18.55	18.72	17.87	18.11
2089	NASDAQ	TRIP	Mon, Apr 13, 2020	18.37	18.50	17.44	18.11
2088	NASDAQ	TRIP	Thu, Apr 9, 2020	18.03	19.05	17.73	18.34
2087	NASDAQ	TRIP	Wed, Apr 8, 2020	17.13	17.64	16.68	17.42
2086	NASDAQ	TRIP	Tue, Apr 7, 2020	17.71	18.23	16.49	16.77
2085	NASDAQ	TRIP	Mon, Apr 6, 2020	16.49	17.50	16.38	16.79
2084	NASDAQ	TRIP	Fri, Apr 3, 2020	16.29	16.56	15.35	15.70
2083	NASDAQ	TRIP	Thu, Apr 2, 2020	16.57	17.45	16.02	16.27
2082	NASDAQ	TRIP	Wed, Apr 1, 2020	16.86	17.65	16.30	16.67
2081	NASDAQ	TRIP	Tue, Mar 31, 2020	17.89	18.46	17.17	17.39
2080	NASDAQ	TRIP	Mon, Mar 30, 2020	18.00	18.17	17.35	17.87
2079	NASDAQ	TRIP	Fri, Mar 27, 2020	18.94	19.19	17.76	17.96
2078	NASDAQ	TRIP	Thu, Mar 26, 2020	20.42	21.24	19.04	19.79
2077	NASDAQ	TRIP	Wed, Mar 25, 2020	18.66	20.29	17.75	19.76
2076	NASDAQ	TRIP	Tue, Mar 24, 2020	18.11	18.84	17.32	18.55
2075	NASDAQ	TRIP	Mon, Mar 23, 2020	15.80	17.50	15.36	17.05
2074	NASDAQ	TRIP	Fri, Mar 20, 2020	15.96	16.85	15.49	15.84
2073	NASDAQ	TRIP	Thu, Mar 19, 2020	14.29	16.37	14.27	15.69
2072	NASDAQ	TRIP	Wed, Mar 18, 2020	14.86	16.00	13.73	14.45
2071	NASDAQ	TRIP	Tue, Mar 17, 2020	17.16	17.86	15.40	15.60
2070	NASDAQ	TRIP	Mon, Mar 16, 2020	15.04	18.74	15.04	16.81
2069	NASDAQ	TRIP	Fri, Mar 13, 2020	16.13	17.28	14.69	17.08
2068	NASDAQ	TRIP	Thu, Mar 12, 2020	17.11	17.37	14.67	14.92
2067	NASDAQ	TRIP	Wed, Mar 11, 2020	18.97	19.08	18.02	18.23
2066	NASDAQ	TRIP	Tue, Mar 10, 2020	20.83	20.83	18.75	19.68
2065	NASDAQ	TRIP	Mon, Mar 9, 2020	20.63	21.54	19.98	20.09
2064	NASDAQ	TRIP	Fri, Mar 6, 2020	20.92	22.16	20.80	22.00
2063	NASDAQ	TRIP	Thu, Mar 5, 2020	23.04	23.21	21.17	21.74
2062	NASDAQ	TRIP	Wed, Mar 4, 2020	23.64	23.87	23.09	23.86
2061	NASDAQ	TRIP	Tue, Mar 3, 2020	23.85	24.41	22.98	23.45
2060	NASDAQ	TRIP	Mon, Mar 2, 2020	23.40	24.12	22.54	24.11
2059	NASDAQ	TRIP	Fri, Feb 28, 2020	22.04	23.94	22.02	23.45
2058	NASDAQ	TRIP	Thu, Feb 27, 2020	22.80	23.45	21.94	22.72
2057	NASDAQ	TRIP	Wed, Feb 26, 2020	25.73	26.09	23.53	23.61
2056	NASDAQ	TRIP	Tue, Feb 25, 2020	27.05	27.13	25.19	25.62
2055	NASDAQ	TRIP	Mon, Feb 24, 2020	26.95	27.26	26.60	26.90
2054	NASDAQ	TRIP	Fri, Feb 21, 2020	28.71	28.89	28.14	28.29
2053	NASDAQ	TRIP	Thu, Feb 20, 2020	28.91	29.43	28.79	28.97
2052	NASDAQ	TRIP	Wed, Feb 19, 2020	28.88	29.11	28.54	28.84
2051	NASDAQ	TRIP	Tue, Feb 18, 2020	28.89	29.53	28.61	28.87
2050	NASDAQ	TRIP	Fri, Feb 14, 2020	29.80	29.89	29.01	29.65
2049	NASDAQ	TRIP	Thu, Feb 13, 2020	30.65	31.40	29.02	29.64
2048	NASDAQ	TRIP	Wed, Feb 12, 2020	30.24	30.66	30.00	30.45
2047	NASDAQ	TRIP	Tue, Feb 11, 2020	28.92	29.99	28.83	29.81
2046	NASDAQ	TRIP	Mon, Feb 10, 2020	28.74	28.98	28.53	28.64
2045	NASDAQ	TRIP	Fri, Feb 7, 2020	29.12	29.20	28.64	28.88
2044	NASDAQ	TRIP	Thu, Feb 6, 2020	29.59	29.60	29.00	29.21
2043	NASDAQ	TRIP	Wed, Feb 5, 2020	28.57	29.38	28.51	29.29
2042	NASDAQ	TRIP	Tue, Feb 4, 2020	27.98	28.55	27.80	28.26
2041	NASDAQ	TRIP	Mon, Feb 3, 2020	27.64	28.07	27.52	27.65
2040	NASDAQ	TRIP	Fri, Jan 31, 2020	28.19	28.20	27.12	27.32
2039	NASDAQ	TRIP	Thu, Jan 30, 2020	27.88	28.31	27.62	28.21
2038	NASDAQ	TRIP	Wed, Jan 29, 2020	28.94	29.12	28.28	28.30
2037	NASDAQ	TRIP	Tue, Jan 28, 2020	29.19	29.19	28.76	28.79
2036	NASDAQ	TRIP	Mon, Jan 27, 2020	28.64	29.32	28.56	28.94
2035	NASDAQ	TRIP	Fri, Jan 24, 2020	30.69	30.78	29.54	29.74
2034	NASDAQ	TRIP	Thu, Jan 23, 2020	30.15	30.73	29.80	30.56
2033	NASDAQ	TRIP	Wed, Jan 22, 2020	30.59	30.77	30.17	30.26
2032	NASDAQ	TRIP	Tue, Jan 21, 2020	30.69	30.70	30.02	30.49
2031	NASDAQ	TRIP	Fri, Jan 17, 2020	31.57	31.65	30.73	30.93
2030	NASDAQ	TRIP	Thu, Jan 16, 2020	31.31	31.67	30.99	31.52
2029	NASDAQ	TRIP	Wed, Jan 15, 2020	31.04	31.40	30.75	30.98
2028	NASDAQ	TRIP	Tue, Jan 14, 2020	30.69	31.28	30.45	31.05
2027	NASDAQ	TRIP	Mon, Jan 13, 2020	30.26	30.68	29.97	30.61
2026	NASDAQ	TRIP	Fri, Jan 10, 2020	30.46	30.59	29.95	30.12
2025	NASDAQ	TRIP	Thu, Jan 9, 2020	30.82	30.94	30.14	30.49
2024	NASDAQ	TRIP	Wed, Jan 8, 2020	30.48	30.96	30.19	30.59
2023	NASDAQ	TRIP	Tue, Jan 7, 2020	30.10	30.55	29.88	30.47
2022	NASDAQ	TRIP	Mon, Jan 6, 2020	29.85	30.30	29.77	30.06
2021	NASDAQ	TRIP	Fri, Jan 3, 2020	29.96	30.21	29.77	30.17
2020	NASDAQ	TRIP	Thu, Jan 2, 2020	30.66	30.84	30.18	30.26
2019	NASDAQ	TRIP	Tue, Dec 31, 2019	29.98	30.48	29.75	30.38
2018	NASDAQ	TRIP	Mon, Dec 30, 2019	30.36	30.45	29.99	30.02
2017	NASDAQ	TRIP	Fri, Dec 27, 2019	30.10	30.55	30.09	30.29
2016	NASDAQ	TRIP	Thu, Dec 26, 2019	30.32	30.40	29.92	30.35
2015	NASDAQ	TRIP	Tue, Dec 24, 2019	29.99	30.40	29.97	30.15
2014	NASDAQ	TRIP	Mon, Dec 23, 2019	30.26	30.39	29.71	29.89
2013	NASDAQ	TRIP	Fri, Dec 20, 2019	30.44	30.50	29.99	30.06
2012	NASDAQ	TRIP	Thu, Dec 19, 2019	29.90	30.44	29.66	30.34
2011	NASDAQ	TRIP	Wed, Dec 18, 2019	29.47	30.02	29.20	29.89
2010	NASDAQ	TRIP	Tue, Dec 17, 2019	29.48	29.50	28.83	29.21
2009	NASDAQ	TRIP	Mon, Dec 16, 2019	29.37	29.89	29.34	29.47
2008	NASDAQ	TRIP	Fri, Dec 13, 2019	29.45	29.75	29.20	29.25
2007	NASDAQ	TRIP	Thu, Dec 12, 2019	29.03	29.62	28.84	29.45
2006	NASDAQ	TRIP	Wed, Dec 11, 2019	29.00	29.17	28.80	28.94
2005	NASDAQ	TRIP	Tue, Dec 10, 2019	28.85	29.18	28.73	28.97
2004	NASDAQ	TRIP	Mon, Dec 9, 2019	28.96	29.05	28.65	28.84
2003	NASDAQ	TRIP	Fri, Dec 6, 2019	29.33	29.60	28.96	29.04
2002	NASDAQ	TRIP	Thu, Dec 5, 2019	28.62	29.19	28.53	29.03
2001	NASDAQ	TRIP	Wed, Dec 4, 2019	27.96	28.96	27.96	28.55
2000	NASDAQ	TRIP	Tue, Dec 3, 2019	28.04	28.25	27.88	27.91
1999	NASDAQ	TRIP	Mon, Dec 2, 2019	28.56	28.68	28.13	28.48
1998	NASDAQ	TRIP	Fri, Nov 29, 2019	28.59	28.68	28.35	28.40
1997	NASDAQ	TRIP	Wed, Nov 27, 2019	29.28	29.37	28.57	28.68
1996	NASDAQ	TRIP	Tue, Nov 26, 2019	28.47	29.12	28.23	29.11
1995	NASDAQ	TRIP	Mon, Nov 25, 2019	28.21	28.58	28.00	28.58
1994	NASDAQ	TRIP	Fri, Nov 22, 2019	28.16	28.22	27.66	27.98
1993	NASDAQ	TRIP	Thu, Nov 21, 2019	28.20	28.62	27.83	28.06
1992	NASDAQ	TRIP	Wed, Nov 20, 2019	28.42	28.42	27.80	27.98
1991	NASDAQ	TRIP	Tue, Nov 19, 2019	28.63	29.49	27.68	28.38
1990	NASDAQ	TRIP	Mon, Nov 18, 2019	31.51	32.10	31.27	31.61
1989	NASDAQ	TRIP	Fri, Nov 15, 2019	31.29	31.70	31.10	31.14
1988	NASDAQ	TRIP	Thu, Nov 14, 2019	30.87	31.91	30.76	31.06
1987	NASDAQ	TRIP	Wed, Nov 13, 2019	31.75	31.90	30.41	30.84
1986	NASDAQ	TRIP	Tue, Nov 12, 2019	31.74	32.10	31.27	31.70
1985	NASDAQ	TRIP	Mon, Nov 11, 2019	32.40	32.41	31.46	31.75
1984	NASDAQ	TRIP	Fri, Nov 8, 2019	31.67	32.27	30.78	31.96
1983	NASDAQ	TRIP	Thu, Nov 7, 2019	36.20	37.90	29.27	31.65
1982	NASDAQ	TRIP	Wed, Nov 6, 2019	41.09	41.31	40.49	40.79
1981	NASDAQ	TRIP	Tue, Nov 5, 2019	41.31	41.75	40.66	40.98
1980	NASDAQ	TRIP	Mon, Nov 4, 2019	40.89	41.40	40.44	41.20
1979	NASDAQ	TRIP	Fri, Nov 1, 2019	40.60	41.38	40.23	40.40
1978	NASDAQ	TRIP	Thu, Oct 31, 2019	40.13	40.47	39.35	40.40
1977	NASDAQ	TRIP	Wed, Oct 30, 2019	39.78	40.34	39.39	40.26
1976	NASDAQ	TRIP	Tue, Oct 29, 2019	39.84	40.40	39.16	39.77
1975	NASDAQ	TRIP	Mon, Oct 28, 2019	40.48	40.71	39.71	40.52
1974	NASDAQ	TRIP	Fri, Oct 25, 2019	39.29	40.74	39.23	40.32
1973	NASDAQ	TRIP	Thu, Oct 24, 2019	40.06	40.09	38.61	39.22
1972	NASDAQ	TRIP	Wed, Oct 23, 2019	38.77	39.95	38.29	39.91
1971	NASDAQ	TRIP	Tue, Oct 22, 2019	37.82	39.11	37.52	38.88
1970	NASDAQ	TRIP	Mon, Oct 21, 2019	38.08	38.89	37.73	37.79
1969	NASDAQ	TRIP	Fri, Oct 18, 2019	39.08	39.08	37.33	37.42
1968	NASDAQ	TRIP	Thu, Oct 17, 2019	39.00	39.19	38.80	38.93
1967	NASDAQ	TRIP	Wed, Oct 16, 2019	38.74	39.49	38.40	38.71
1966	NASDAQ	TRIP	Tue, Oct 15, 2019	38.80	39.18	38.21	38.89
1965	NASDAQ	TRIP	Mon, Oct 14, 2019	39.07	39.21	38.15	38.69
1964	NASDAQ	TRIP	Fri, Oct 11, 2019	38.18	39.83	38.03	39.11
1963	NASDAQ	TRIP	Thu, Oct 10, 2019	37.52	38.23	37.52	37.83
1962	NASDAQ	TRIP	Wed, Oct 9, 2019	37.51	37.88	37.29	37.42
1961	NASDAQ	TRIP	Tue, Oct 8, 2019	38.11	38.22	37.16	37.23
1960	NASDAQ	TRIP	Mon, Oct 7, 2019	39.02	39.31	38.73	38.80
1959	NASDAQ	TRIP	Fri, Oct 4, 2019	38.72	39.39	38.42	38.98
1958	NASDAQ	TRIP	Thu, Oct 3, 2019	37.55	38.66	37.11	38.65
1957	NASDAQ	TRIP	Wed, Oct 2, 2019	37.79	38.00	37.11	37.50
1956	NASDAQ	TRIP	Tue, Oct 1, 2019	38.82	39.33	38.03	38.23
1955	NASDAQ	TRIP	Mon, Sep 30, 2019	38.56	38.81	38.06	38.68
1954	NASDAQ	TRIP	Fri, Sep 27, 2019	38.01	38.86	37.94	38.43
1953	NASDAQ	TRIP	Thu, Sep 26, 2019	37.60	38.01	37.29	37.89
1952	NASDAQ	TRIP	Wed, Sep 25, 2019	37.73	38.61	37.51	38.04
1951	NASDAQ	TRIP	Tue, Sep 24, 2019	38.39	38.57	37.57	37.80
1950	NASDAQ	TRIP	Mon, Sep 23, 2019	38.80	38.98	38.11	38.16
1949	NASDAQ	TRIP	Fri, Sep 20, 2019	40.36	40.57	38.75	39.13
1948	NASDAQ	TRIP	Thu, Sep 19, 2019	40.96	41.16	40.22	40.29
1947	NASDAQ	TRIP	Wed, Sep 18, 2019	41.43	41.93	40.63	40.97
1946	NASDAQ	TRIP	Tue, Sep 17, 2019	41.04	41.46	40.38	41.44
1945	NASDAQ	TRIP	Mon, Sep 16, 2019	40.55	41.35	40.16	41.15
1944	NASDAQ	TRIP	Fri, Sep 13, 2019	41.38	41.98	40.79	40.82
1943	NASDAQ	TRIP	Thu, Sep 12, 2019	42.96	42.96	40.78	41.27
1942	NASDAQ	TRIP	Wed, Sep 11, 2019	41.02	42.89	40.44	42.75
1941	NASDAQ	TRIP	Tue, Sep 10, 2019	39.54	40.98	39.31	40.94
1940	NASDAQ	TRIP	Mon, Sep 9, 2019	37.92	39.71	37.92	39.61
1939	NASDAQ	TRIP	Fri, Sep 6, 2019	38.10	38.59	37.47	37.88
1938	NASDAQ	TRIP	Thu, Sep 5, 2019	38.14	38.64	37.97	38.11
1937	NASDAQ	TRIP	Wed, Sep 4, 2019	37.87	37.97	37.21	37.70
1936	NASDAQ	TRIP	Tue, Sep 3, 2019	37.52	37.75	36.72	37.07
1935	NASDAQ	TRIP	Fri, Aug 30, 2019	38.16	38.65	37.73	37.99
1934	NASDAQ	TRIP	Thu, Aug 29, 2019	37.30	38.10	37.10	37.88
1933	NASDAQ	TRIP	Wed, Aug 28, 2019	35.53	36.99	35.52	36.78
1932	NASDAQ	TRIP	Tue, Aug 27, 2019	36.13	36.28	35.41	35.81
1931	NASDAQ	TRIP	Mon, Aug 26, 2019	36.89	36.97	35.81	35.95
1930	NASDAQ	TRIP	Fri, Aug 23, 2019	37.91	38.10	36.15	36.30
1929	NASDAQ	TRIP	Thu, Aug 22, 2019	38.60	38.78	37.42	38.15
1928	NASDAQ	TRIP	Wed, Aug 21, 2019	38.39	39.20	38.14	38.52
1927	NASDAQ	TRIP	Tue, Aug 20, 2019	38.69	38.74	38.00	38.03
1926	NASDAQ	TRIP	Mon, Aug 19, 2019	38.62	38.84	37.94	38.74
1925	NASDAQ	TRIP	Fri, Aug 16, 2019	38.64	39.10	37.98	37.99
1924	NASDAQ	TRIP	Thu, Aug 15, 2019	38.74	38.95	37.90	38.45
1923	NASDAQ	TRIP	Wed, Aug 14, 2019	39.87	40.28	38.54	38.57
1922	NASDAQ	TRIP	Tue, Aug 13, 2019	40.19	40.97	39.59	40.82
1921	NASDAQ	TRIP	Mon, Aug 12, 2019	42.20	42.43	40.38	40.39
1920	NASDAQ	TRIP	Fri, Aug 9, 2019	42.26	43.38	41.18	42.68
1919	NASDAQ	TRIP	Thu, Aug 8, 2019	42.00	46.14	41.75	43.26
1918	NASDAQ	TRIP	Wed, Aug 7, 2019	42.10	42.94	41.21	41.40
1917	NASDAQ	TRIP	Tue, Aug 6, 2019	42.32	42.78	41.86	42.43
1916	NASDAQ	TRIP	Mon, Aug 5, 2019	42.50	43.06	41.64	41.96
1915	NASDAQ	TRIP	Fri, Aug 2, 2019	42.90	43.96	42.75	43.34
1914	NASDAQ	TRIP	Thu, Aug 1, 2019	44.21	44.93	43.50	43.66
1913	NASDAQ	TRIP	Wed, Jul 31, 2019	44.36	45.16	43.84	44.15
1912	NASDAQ	TRIP	Tue, Jul 30, 2019	44.86	44.98	44.07	44.20
1911	NASDAQ	TRIP	Mon, Jul 29, 2019	46.55	46.68	44.24	45.33
1910	NASDAQ	TRIP	Fri, Jul 26, 2019	46.55	46.84	46.11	46.60
1909	NASDAQ	TRIP	Thu, Jul 25, 2019	46.98	46.98	45.80	46.00
1908	NASDAQ	TRIP	Wed, Jul 24, 2019	45.98	46.88	45.86	46.86
1907	NASDAQ	TRIP	Tue, Jul 23, 2019	44.86	46.25	44.62	46.03
1906	NASDAQ	TRIP	Mon, Jul 22, 2019	45.30	45.30	44.28	44.60
1905	NASDAQ	TRIP	Fri, Jul 19, 2019	45.87	45.97	44.84	44.87
1904	NASDAQ	TRIP	Thu, Jul 18, 2019	45.54	46.37	45.25	45.87
1903	NASDAQ	TRIP	Wed, Jul 17, 2019	46.86	46.86	45.60	45.61
1902	NASDAQ	TRIP	Tue, Jul 16, 2019	45.61	46.83	45.61	46.76
1901	NASDAQ	TRIP	Mon, Jul 15, 2019	45.32	45.91	45.02	45.76
1900	NASDAQ	TRIP	Fri, Jul 12, 2019	46.09	46.23	45.10	45.23
1899	NASDAQ	TRIP	Thu, Jul 11, 2019	45.82	46.04	45.26	45.95
1898	NASDAQ	TRIP	Wed, Jul 10, 2019	46.05	46.19	45.44	45.80
1897	NASDAQ	TRIP	Tue, Jul 9, 2019	45.29	46.08	44.81	45.79
1896	NASDAQ	TRIP	Mon, Jul 8, 2019	47.36	47.46	45.45	45.54
1895	NASDAQ	TRIP	Fri, Jul 5, 2019	46.57	47.60	46.38	47.57
1894	NASDAQ	TRIP	Wed, Jul 3, 2019	47.42	47.53	46.68	46.80
1893	NASDAQ	TRIP	Tue, Jul 2, 2019	46.67	47.31	46.26	47.25
1892	NASDAQ	TRIP	Mon, Jul 1, 2019	47.09	47.65	46.64	46.79
1891	NASDAQ	TRIP	Fri, Jun 28, 2019	46.86	46.99	45.72	46.29
1890	NASDAQ	TRIP	Thu, Jun 27, 2019	45.19	46.86	44.53	46.58
1889	NASDAQ	TRIP	Wed, Jun 26, 2019	44.83	45.43	43.99	44.05
1888	NASDAQ	TRIP	Tue, Jun 25, 2019	46.50	46.63	44.48	44.51
1887	NASDAQ	TRIP	Mon, Jun 24, 2019	47.16	47.58	46.38	46.41
1886	NASDAQ	TRIP	Fri, Jun 21, 2019	46.80	47.39	46.57	47.30
1885	NASDAQ	TRIP	Thu, Jun 20, 2019	47.75	47.82	46.63	46.75
1884	NASDAQ	TRIP	Wed, Jun 19, 2019	47.35	48.47	46.79	47.19
1883	NASDAQ	TRIP	Tue, Jun 18, 2019	45.97	46.86	45.90	46.31
1882	NASDAQ	TRIP	Mon, Jun 17, 2019	45.60	45.90	45.42	45.68
1881	NASDAQ	TRIP	Fri, Jun 14, 2019	46.61	46.63	45.52	45.55
1880	NASDAQ	TRIP	Thu, Jun 13, 2019	45.56	46.65	45.56	46.28
1879	NASDAQ	TRIP	Wed, Jun 12, 2019	45.81	46.26	45.15	45.45
1878	NASDAQ	TRIP	Tue, Jun 11, 2019	45.99	46.31	45.59	45.81
1877	NASDAQ	TRIP	Mon, Jun 10, 2019	45.72	46.35	45.61	45.65
1876	NASDAQ	TRIP	Fri, Jun 7, 2019	45.22	45.98	44.82	45.27
1875	NASDAQ	TRIP	Thu, Jun 6, 2019	45.01	45.25	44.37	44.84
1874	NASDAQ	TRIP	Wed, Jun 5, 2019	45.58	45.91	44.60	45.05
1873	NASDAQ	TRIP	Tue, Jun 4, 2019	43.03	45.38	42.78	45.36
1872	NASDAQ	TRIP	Mon, Jun 3, 2019	42.18	43.14	42.01	42.66
1871	NASDAQ	TRIP	Fri, May 31, 2019	42.56	42.78	42.07	42.27
1870	NASDAQ	TRIP	Thu, May 30, 2019	43.38	43.80	42.83	43.03
1869	NASDAQ	TRIP	Wed, May 29, 2019	43.90	43.90	43.03	43.32
1868	NASDAQ	TRIP	Tue, May 28, 2019	45.90	46.35	44.07	44.22
1867	NASDAQ	TRIP	Fri, May 24, 2019	45.82	46.08	45.18	45.24
1866	NASDAQ	TRIP	Thu, May 23, 2019	45.96	46.69	45.41	45.55
1865	NASDAQ	TRIP	Wed, May 22, 2019	45.62	46.79	45.53	46.51
1864	NASDAQ	TRIP	Tue, May 21, 2019	45.82	46.34	45.39	45.74
1863	NASDAQ	TRIP	Mon, May 20, 2019	44.52	45.21	44.10	44.94
1862	NASDAQ	TRIP	Fri, May 17, 2019	46.32	46.48	44.92	44.99
1861	NASDAQ	TRIP	Thu, May 16, 2019	47.21	47.47	46.68	46.75
1860	NASDAQ	TRIP	Wed, May 15, 2019	46.77	47.81	46.33	47.20
1859	NASDAQ	TRIP	Tue, May 14, 2019	46.18	47.15	46.08	47.00
1858	NASDAQ	TRIP	Mon, May 13, 2019	46.46	46.54	45.22	46.00
1857	NASDAQ	TRIP	Fri, May 10, 2019	48.44	48.62	46.34	47.47
1856	NASDAQ	TRIP	Thu, May 9, 2019	48.16	49.06	47.13	48.83
1855	NASDAQ	TRIP	Wed, May 8, 2019	51.45	51.65	46.40	48.67
1854	NASDAQ	TRIP	Tue, May 7, 2019	55.86	56.60	53.88	54.94
1853	NASDAQ	TRIP	Mon, May 6, 2019	53.97	56.30	53.89	56.22
1852	NASDAQ	TRIP	Fri, May 3, 2019	53.49	55.20	53.25	55.08
1851	NASDAQ	TRIP	Thu, May 2, 2019	52.08	53.27	51.75	52.44
1850	NASDAQ	TRIP	Wed, May 1, 2019	53.34	53.69	52.17	52.24
1849	NASDAQ	TRIP	Tue, Apr 30, 2019	53.00	53.51	53.00	53.23
1848	NASDAQ	TRIP	Mon, Apr 29, 2019	53.43	53.59	53.12	53.38
1847	NASDAQ	TRIP	Fri, Apr 26, 2019	53.06	53.73	52.71	53.39
1846	NASDAQ	TRIP	Thu, Apr 25, 2019	53.41	54.00	52.47	52.86
1845	NASDAQ	TRIP	Wed, Apr 24, 2019	53.65	53.90	52.75	53.05
1844	NASDAQ	TRIP	Tue, Apr 23, 2019	52.18	54.10	52.14	53.61
1843	NASDAQ	TRIP	Mon, Apr 22, 2019	51.61	52.10	51.03	51.86
1842	NASDAQ	TRIP	Thu, Apr 18, 2019	50.90	51.75	50.26	51.72
1841	NASDAQ	TRIP	Wed, Apr 17, 2019	52.46	52.60	50.54	50.79
1840	NASDAQ	TRIP	Tue, Apr 16, 2019	52.60	52.94	52.09	52.23
1839	NASDAQ	TRIP	Mon, Apr 15, 2019	52.30	52.73	51.80	52.42
1838	NASDAQ	TRIP	Fri, Apr 12, 2019	54.15	55.04	52.42	52.59
1837	NASDAQ	TRIP	Thu, Apr 11, 2019	53.46	54.14	53.35	53.88
1836	NASDAQ	TRIP	Wed, Apr 10, 2019	53.09	53.57	52.66	53.37
1835	NASDAQ	TRIP	Tue, Apr 9, 2019	51.84	53.62	51.79	53.02
1834	NASDAQ	TRIP	Mon, Apr 8, 2019	52.90	52.90	51.79	52.21
1833	NASDAQ	TRIP	Fri, Apr 5, 2019	53.50	53.89	52.76	52.90
1832	NASDAQ	TRIP	Thu, Apr 4, 2019	53.53	53.77	52.99	53.70
1831	NASDAQ	TRIP	Wed, Apr 3, 2019	52.94	53.80	52.64	53.53
1830	NASDAQ	TRIP	Tue, Apr 2, 2019	52.66	52.94	52.13	52.56
1829	NASDAQ	TRIP	Mon, Apr 1, 2019	51.93	52.76	51.31	52.74
1828	NASDAQ	TRIP	Fri, Mar 29, 2019	51.62	52.00	51.06	51.45
1827	NASDAQ	TRIP	Thu, Mar 28, 2019	50.60	51.31	50.41	51.23
1826	NASDAQ	TRIP	Wed, Mar 27, 2019	51.05	51.40	50.07	50.69
1825	NASDAQ	TRIP	Tue, Mar 26, 2019	51.26	51.81	50.77	50.92
1824	NASDAQ	TRIP	Mon, Mar 25, 2019	50.62	51.17	50.10	50.78
1823	NASDAQ	TRIP	Fri, Mar 22, 2019	52.18	52.38	50.63	50.75
1822	NASDAQ	TRIP	Thu, Mar 21, 2019	51.52	52.43	51.25	52.33
1821	NASDAQ	TRIP	Wed, Mar 20, 2019	51.08	52.12	50.92	51.78
1820	NASDAQ	TRIP	Tue, Mar 19, 2019	51.69	51.90	50.95	51.16
1819	NASDAQ	TRIP	Mon, Mar 18, 2019	51.57	51.79	50.73	51.32
1818	NASDAQ	TRIP	Fri, Mar 15, 2019	51.83	52.22	51.39	51.59
1817	NASDAQ	TRIP	Thu, Mar 14, 2019	52.03	52.38	51.22	51.71
1816	NASDAQ	TRIP	Wed, Mar 13, 2019	51.50	52.18	51.20	52.13
1815	NASDAQ	TRIP	Tue, Mar 12, 2019	51.98	52.07	50.41	51.30
1814	NASDAQ	TRIP	Mon, Mar 11, 2019	50.84	51.83	50.65	51.81
1813	NASDAQ	TRIP	Fri, Mar 8, 2019	50.46	51.08	50.07	50.91
1812	NASDAQ	TRIP	Thu, Mar 7, 2019	50.59	51.16	49.98	51.05
1811	NASDAQ	TRIP	Wed, Mar 6, 2019	50.00	51.44	48.86	50.65
1810	NASDAQ	TRIP	Tue, Mar 5, 2019	52.72	53.05	51.98	52.32
1809	NASDAQ	TRIP	Mon, Mar 4, 2019	52.90	52.99	51.58	52.70
1808	NASDAQ	TRIP	Fri, Mar 1, 2019	53.62	53.86	52.46	52.54
1807	NASDAQ	TRIP	Thu, Feb 28, 2019	53.80	54.28	52.80	53.17
1806	NASDAQ	TRIP	Wed, Feb 27, 2019	53.05	54.47	52.99	54.13
1805	NASDAQ	TRIP	Tue, Feb 26, 2019	52.93	53.37	52.47	53.24
1804	NASDAQ	TRIP	Mon, Feb 25, 2019	55.39	55.72	52.87	53.17
1803	NASDAQ	TRIP	Fri, Feb 22, 2019	54.69	55.44	53.86	54.94
1802	NASDAQ	TRIP	Thu, Feb 21, 2019	55.33	55.92	54.00	54.38
1801	NASDAQ	TRIP	Wed, Feb 20, 2019	56.46	57.51	55.36	55.40
1800	NASDAQ	TRIP	Tue, Feb 19, 2019	56.58	56.76	56.08	56.43
1799	NASDAQ	TRIP	Fri, Feb 15, 2019	57.83	58.24	56.44	56.81
1798	NASDAQ	TRIP	Thu, Feb 14, 2019	56.34	58.60	55.90	57.76
1797	NASDAQ	TRIP	Wed, Feb 13, 2019	56.88	59.11	55.41	56.94
1796	NASDAQ	TRIP	Tue, Feb 12, 2019	60.42	60.70	59.54	60.39
1795	NASDAQ	TRIP	Mon, Feb 11, 2019	59.71	60.67	59.15	59.54
1794	NASDAQ	TRIP	Fri, Feb 8, 2019	58.64	59.93	58.13	59.20
1793	NASDAQ	TRIP	Thu, Feb 7, 2019	58.98	58.98	57.68	58.67
1792	NASDAQ	TRIP	Wed, Feb 6, 2019	59.72	60.46	58.65	59.22
1791	NASDAQ	TRIP	Tue, Feb 5, 2019	57.53	60.90	57.53	59.95
1790	NASDAQ	TRIP	Mon, Feb 4, 2019	57.93	59.07	57.37	57.62
1789	NASDAQ	TRIP	Fri, Feb 1, 2019	57.09	58.02	57.06	57.62
1788	NASDAQ	TRIP	Thu, Jan 31, 2019	57.11	58.33	56.71	57.38
1787	NASDAQ	TRIP	Wed, Jan 30, 2019	56.76	57.20	55.78	57.11
1786	NASDAQ	TRIP	Tue, Jan 29, 2019	56.80	57.05	55.43	56.34
1785	NASDAQ	TRIP	Mon, Jan 28, 2019	56.47	57.16	56.15	56.79
1784	NASDAQ	TRIP	Fri, Jan 25, 2019	57.24	57.69	56.77	57.23
1783	NASDAQ	TRIP	Thu, Jan 24, 2019	55.70	57.33	55.70	56.69
1782	NASDAQ	TRIP	Wed, Jan 23, 2019	55.65	56.25	54.64	55.58
1781	NASDAQ	TRIP	Tue, Jan 22, 2019	58.75	59.19	54.81	55.31
1780	NASDAQ	TRIP	Fri, Jan 18, 2019	58.68	59.43	58.35	59.04
1779	NASDAQ	TRIP	Thu, Jan 17, 2019	56.37	58.80	56.34	58.45
1778	NASDAQ	TRIP	Wed, Jan 16, 2019	56.76	57.47	56.27	56.90
1777	NASDAQ	TRIP	Tue, Jan 15, 2019	55.87	56.78	55.77	56.75
1776	NASDAQ	TRIP	Mon, Jan 14, 2019	55.48	56.08	55.00	55.76
1775	NASDAQ	TRIP	Fri, Jan 11, 2019	57.33	57.39	55.77	56.02
1774	NASDAQ	TRIP	Thu, Jan 10, 2019	57.24	57.86	55.81	57.56
1773	NASDAQ	TRIP	Wed, Jan 9, 2019	56.90	58.11	56.63	57.84
1772	NASDAQ	TRIP	Tue, Jan 8, 2019	55.79	57.36	55.57	57.17
1771	NASDAQ	TRIP	Mon, Jan 7, 2019	53.74	55.49	53.74	55.24
1770	NASDAQ	TRIP	Fri, Jan 4, 2019	51.45	54.30	51.45	53.92
1769	NASDAQ	TRIP	Thu, Jan 3, 2019	53.69	53.77	51.01	51.04
1768	NASDAQ	TRIP	Wed, Jan 2, 2019	52.96	54.34	52.01	54.22
1767	NASDAQ	TRIP	Mon, Dec 31, 2018	53.91	54.40	53.42	53.94
1766	NASDAQ	TRIP	Fri, Dec 28, 2018	54.30	55.25	52.75	53.55
1765	NASDAQ	TRIP	Thu, Dec 27, 2018	52.03	54.13	51.48	54.12
1764	NASDAQ	TRIP	Wed, Dec 26, 2018	52.31	53.74	51.52	53.68
1763	NASDAQ	TRIP	Mon, Dec 24, 2018	52.02	53.09	51.39	51.61
1762	NASDAQ	TRIP	Fri, Dec 21, 2018	54.91	55.36	52.23	52.48
1761	NASDAQ	TRIP	Thu, Dec 20, 2018	56.25	57.27	54.33	55.01
1760	NASDAQ	TRIP	Wed, Dec 19, 2018	58.28	59.56	56.34	56.67
1759	NASDAQ	TRIP	Tue, Dec 18, 2018	58.36	59.10	57.25	57.98
1758	NASDAQ	TRIP	Mon, Dec 17, 2018	60.65	60.74	57.35	57.71
1757	NASDAQ	TRIP	Fri, Dec 14, 2018	60.94	62.02	60.46	60.70
1756	NASDAQ	TRIP	Thu, Dec 13, 2018	62.85	63.21	60.96	61.39
1755	NASDAQ	TRIP	Wed, Dec 12, 2018	62.59	64.38	62.50	62.56
1754	NASDAQ	TRIP	Tue, Dec 11, 2018	62.26	62.91	61.49	61.79
1753	NASDAQ	TRIP	Mon, Dec 10, 2018	61.61	61.66	59.99	61.09
1752	NASDAQ	TRIP	Fri, Dec 7, 2018	63.42	63.81	61.07	61.61
1751	NASDAQ	TRIP	Thu, Dec 6, 2018	62.31	64.32	62.20	63.88
1750	NASDAQ	TRIP	Tue, Dec 4, 2018	64.34	65.40	62.92	63.22
1749	NASDAQ	TRIP	Mon, Dec 3, 2018	65.00	65.41	63.58	64.59
1748	NASDAQ	TRIP	Fri, Nov 30, 2018	63.88	64.21	62.63	64.06
1747	NASDAQ	TRIP	Thu, Nov 29, 2018	63.41	64.20	62.32	63.54
1746	NASDAQ	TRIP	Wed, Nov 28, 2018	62.70	63.62	61.65	63.32
1745	NASDAQ	TRIP	Tue, Nov 27, 2018	60.85	62.30	60.57	61.89
1744	NASDAQ	TRIP	Mon, Nov 26, 2018	59.77	61.25	58.83	61.21
1743	NASDAQ	TRIP	Fri, Nov 23, 2018	58.85	59.78	58.46	58.65
1742	NASDAQ	TRIP	Wed, Nov 21, 2018	59.67	60.47	59.03	59.39
1741	NASDAQ	TRIP	Tue, Nov 20, 2018	58.95	59.91	57.82	58.76
1740	NASDAQ	TRIP	Mon, Nov 19, 2018	63.64	64.14	60.67	60.87
1739	NASDAQ	TRIP	Fri, Nov 16, 2018	62.60	64.12	62.44	63.67
1738	NASDAQ	TRIP	Thu, Nov 15, 2018	61.15	63.54	60.47	63.20
1737	NASDAQ	TRIP	Wed, Nov 14, 2018	63.32	63.88	61.24	61.35
1736	NASDAQ	TRIP	Tue, Nov 13, 2018	62.92	64.40	62.24	63.10
1735	NASDAQ	TRIP	Mon, Nov 12, 2018	63.30	64.62	62.44	62.67
1734	NASDAQ	TRIP	Fri, Nov 9, 2018	63.92	65.55	62.79	63.30
1733	NASDAQ	TRIP	Thu, Nov 8, 2018	62.50	69.00	61.10	66.93
1732	NASDAQ	TRIP	Wed, Nov 7, 2018	57.47	58.53	55.32	58.07
1731	NASDAQ	TRIP	Tue, Nov 6, 2018	54.78	57.09	54.11	57.00
1730	NASDAQ	TRIP	Mon, Nov 5, 2018	53.77	53.77	52.56	53.24
1729	NASDAQ	TRIP	Fri, Nov 2, 2018	53.51	54.09	52.77	53.63
1728	NASDAQ	TRIP	Thu, Nov 1, 2018	52.14	53.44	51.69	53.29
1727	NASDAQ	TRIP	Wed, Oct 31, 2018	51.74	52.79	51.41	52.14
1726	NASDAQ	TRIP	Tue, Oct 30, 2018	48.99	50.98	48.52	50.67
1725	NASDAQ	TRIP	Mon, Oct 29, 2018	48.30	49.75	48.15	48.94
1724	NASDAQ	TRIP	Fri, Oct 26, 2018	47.65	49.00	47.07	47.44
1723	NASDAQ	TRIP	Thu, Oct 25, 2018	47.62	49.39	46.13	48.75
1722	NASDAQ	TRIP	Wed, Oct 24, 2018	47.82	48.93	46.59	46.72
1721	NASDAQ	TRIP	Tue, Oct 23, 2018	46.41	47.86	46.03	47.67
1720	NASDAQ	TRIP	Mon, Oct 22, 2018	46.93	47.72	46.49	47.27
1719	NASDAQ	TRIP	Fri, Oct 19, 2018	46.71	47.29	45.62	46.60
1718	NASDAQ	TRIP	Thu, Oct 18, 2018	47.03	47.23	45.84	46.38
1717	NASDAQ	TRIP	Wed, Oct 17, 2018	47.84	47.84	46.58	47.16
1716	NASDAQ	TRIP	Tue, Oct 16, 2018	45.58	47.77	45.30	47.66
1715	NASDAQ	TRIP	Mon, Oct 15, 2018	45.23	45.77	44.47	45.00
1714	NASDAQ	TRIP	Fri, Oct 12, 2018	45.77	45.78	44.41	45.35
1713	NASDAQ	TRIP	Thu, Oct 11, 2018	44.02	45.32	43.59	44.65
1712	NASDAQ	TRIP	Wed, Oct 10, 2018	47.03	47.27	43.40	44.20
1711	NASDAQ	TRIP	Tue, Oct 9, 2018	49.71	49.76	47.20	47.80
1710	NASDAQ	TRIP	Mon, Oct 8, 2018	50.61	50.82	49.12	49.98
1709	NASDAQ	TRIP	Fri, Oct 5, 2018	51.55	51.65	49.94	50.72
1708	NASDAQ	TRIP	Thu, Oct 4, 2018	51.50	51.88	50.75	51.54
1707	NASDAQ	TRIP	Wed, Oct 3, 2018	50.48	51.73	50.22	51.66
1706	NASDAQ	TRIP	Tue, Oct 2, 2018	50.79	50.79	49.95	50.45
1705	NASDAQ	TRIP	Mon, Oct 1, 2018	50.75	51.28	50.62	51.07
1704	NASDAQ	TRIP	Fri, Sep 28, 2018	51.80	52.03	50.63	51.07
1703	NASDAQ	TRIP	Thu, Sep 27, 2018	52.54	52.89	51.89	51.92
1702	NASDAQ	TRIP	Wed, Sep 26, 2018	51.99	53.13	51.47	52.28
1701	NASDAQ	TRIP	Tue, Sep 25, 2018	51.43	52.04	50.68	52.00
1700	NASDAQ	TRIP	Mon, Sep 24, 2018	49.63	51.26	49.51	51.13
1699	NASDAQ	TRIP	Fri, Sep 21, 2018	49.68	50.36	49.34	50.00
1698	NASDAQ	TRIP	Thu, Sep 20, 2018	50.84	50.86	49.31	49.60
1697	NASDAQ	TRIP	Wed, Sep 19, 2018	50.61	51.64	50.28	50.52
1696	NASDAQ	TRIP	Tue, Sep 18, 2018	49.78	50.99	49.15	50.65
1695	NASDAQ	TRIP	Mon, Sep 17, 2018	50.25	50.35	49.08	49.27
1694	NASDAQ	TRIP	Fri, Sep 14, 2018	50.05	51.03	49.83	50.39
1693	NASDAQ	TRIP	Thu, Sep 13, 2018	51.39	51.50	49.48	50.04
1692	NASDAQ	TRIP	Wed, Sep 12, 2018	50.91	51.43	50.69	51.15
1691	NASDAQ	TRIP	Tue, Sep 11, 2018	50.59	51.38	50.27	51.00
1690	NASDAQ	TRIP	Mon, Sep 10, 2018	50.78	52.00	50.32	50.67
1689	NASDAQ	TRIP	Fri, Sep 7, 2018	50.33	51.61	49.95	50.71
1688	NASDAQ	TRIP	Thu, Sep 6, 2018	51.59	51.82	50.31	50.63
1687	NASDAQ	TRIP	Wed, Sep 5, 2018	52.87	52.96	51.13	51.20
1686	NASDAQ	TRIP	Tue, Sep 4, 2018	54.07	54.07	52.43	53.02
1685	NASDAQ	TRIP	Fri, Aug 31, 2018	53.76	54.55	53.48	54.31
1684	NASDAQ	TRIP	Thu, Aug 30, 2018	53.83	54.46	53.56	53.82
1683	NASDAQ	TRIP	Wed, Aug 29, 2018	53.22	54.39	52.85	54.14
1682	NASDAQ	TRIP	Tue, Aug 28, 2018	53.35	53.52	52.70	53.15
1681	NASDAQ	TRIP	Mon, Aug 27, 2018	53.69	53.98	52.99	53.36
1680	NASDAQ	TRIP	Fri, Aug 24, 2018	53.21	53.49	52.79	53.38
1679	NASDAQ	TRIP	Thu, Aug 23, 2018	53.36	53.81	52.55	53.13
1678	NASDAQ	TRIP	Wed, Aug 22, 2018	53.70	54.29	53.48	53.55
1677	NASDAQ	TRIP	Tue, Aug 21, 2018	53.81	54.29	53.52	53.84
1676	NASDAQ	TRIP	Mon, Aug 20, 2018	53.75	54.14	53.37	53.84
1675	NASDAQ	TRIP	Fri, Aug 17, 2018	54.09	54.10	53.13	53.55
1674	NASDAQ	TRIP	Thu, Aug 16, 2018	53.83	54.34	53.55	53.72
1673	NASDAQ	TRIP	Wed, Aug 15, 2018	53.71	53.76	52.36	53.30
1672	NASDAQ	TRIP	Tue, Aug 14, 2018	54.02	54.64	53.53	54.25
1671	NASDAQ	TRIP	Mon, Aug 13, 2018	54.53	54.63	53.66	53.90
1670	NASDAQ	TRIP	Fri, Aug 10, 2018	54.44	54.84	54.00	54.35
1669	NASDAQ	TRIP	Thu, Aug 9, 2018	54.38	55.69	54.01	55.04
1668	NASDAQ	TRIP	Wed, Aug 8, 2018	54.13	55.03	53.65	54.73
1667	NASDAQ	TRIP	Tue, Aug 7, 2018	54.30	54.78	53.41	54.51
1666	NASDAQ	TRIP	Mon, Aug 6, 2018	53.09	54.78	52.44	54.07
1665	NASDAQ	TRIP	Fri, Aug 3, 2018	51.54	53.80	50.49	53.27
1664	NASDAQ	TRIP	Thu, Aug 2, 2018	50.90	52.15	48.20	51.18
1663	NASDAQ	TRIP	Wed, Aug 1, 2018	57.04	58.46	56.54	57.65
1662	NASDAQ	TRIP	Tue, Jul 31, 2018	58.24	58.94	56.97	57.99
1661	NASDAQ	TRIP	Mon, Jul 30, 2018	58.43	60.00	57.51	58.24
1660	NASDAQ	TRIP	Fri, Jul 27, 2018	62.22	62.36	56.81	57.93
1659	NASDAQ	TRIP	Thu, Jul 26, 2018	60.88	61.16	60.20	60.69
1658	NASDAQ	TRIP	Wed, Jul 25, 2018	59.50	60.91	58.99	60.83
1657	NASDAQ	TRIP	Tue, Jul 24, 2018	60.46	60.96	59.07	59.69
1656	NASDAQ	TRIP	Mon, Jul 23, 2018	60.10	60.44	59.12	60.30
1655	NASDAQ	TRIP	Fri, Jul 20, 2018	60.59	60.93	59.67	59.85
1654	NASDAQ	TRIP	Thu, Jul 19, 2018	60.83	61.24	60.41	60.68
1653	NASDAQ	TRIP	Wed, Jul 18, 2018	60.51	61.39	60.06	60.95
1652	NASDAQ	TRIP	Tue, Jul 17, 2018	59.26	60.71	58.46	60.37
1651	NASDAQ	TRIP	Mon, Jul 16, 2018	59.12	59.62	58.69	59.35
1650	NASDAQ	TRIP	Fri, Jul 13, 2018	59.68	59.97	58.70	59.13
1649	NASDAQ	TRIP	Thu, Jul 12, 2018	58.76	59.75	58.40	59.60
1648	NASDAQ	TRIP	Wed, Jul 11, 2018	59.05	60.42	58.14	58.67
1647	NASDAQ	TRIP	Tue, Jul 10, 2018	57.93	58.24	57.26	57.59
1646	NASDAQ	TRIP	Mon, Jul 9, 2018	57.69	57.81	57.20	57.70
1645	NASDAQ	TRIP	Fri, Jul 6, 2018	56.91	57.78	55.79	57.56
1644	NASDAQ	TRIP	Thu, Jul 5, 2018	56.66	56.95	56.05	56.91
1643	NASDAQ	TRIP	Tue, Jul 3, 2018	56.67	56.86	56.12	56.24
1642	NASDAQ	TRIP	Mon, Jul 2, 2018	55.31	56.88	54.50	56.11
1641	NASDAQ	TRIP	Fri, Jun 29, 2018	56.80	57.27	55.69	55.71
1640	NASDAQ	TRIP	Thu, Jun 28, 2018	56.44	56.99	55.58	56.65
1639	NASDAQ	TRIP	Wed, Jun 27, 2018	56.75	57.43	55.97	55.98
1638	NASDAQ	TRIP	Tue, Jun 26, 2018	55.78	56.83	55.15	56.53
1637	NASDAQ	TRIP	Mon, Jun 25, 2018	56.65	56.69	54.84	55.71
1636	NASDAQ	TRIP	Fri, Jun 22, 2018	57.03	57.87	56.31	56.66
1635	NASDAQ	TRIP	Thu, Jun 21, 2018	58.84	59.38	56.79	57.03
1634	NASDAQ	TRIP	Wed, Jun 20, 2018	59.32	59.72	58.39	58.55
1633	NASDAQ	TRIP	Tue, Jun 19, 2018	58.73	60.12	57.92	59.12
1632	NASDAQ	TRIP	Mon, Jun 18, 2018	58.38	59.41	57.83	59.32
1631	NASDAQ	TRIP	Fri, Jun 15, 2018	57.46	58.57	56.97	58.54
1630	NASDAQ	TRIP	Thu, Jun 14, 2018	56.83	57.90	56.73	57.73
1629	NASDAQ	TRIP	Wed, Jun 13, 2018	58.22	58.51	56.44	56.63
1628	NASDAQ	TRIP	Tue, Jun 12, 2018	57.21	58.80	57.21	58.29
1627	NASDAQ	TRIP	Mon, Jun 11, 2018	56.06	57.16	55.73	57.11
1626	NASDAQ	TRIP	Fri, Jun 8, 2018	55.42	56.48	55.03	55.84
1625	NASDAQ	TRIP	Thu, Jun 7, 2018	56.13	56.76	55.10	55.47
1624	NASDAQ	TRIP	Wed, Jun 6, 2018	57.64	57.88	55.79	56.23
1623	NASDAQ	TRIP	Tue, Jun 5, 2018	56.30	57.94	56.15	57.51
1622	NASDAQ	TRIP	Mon, Jun 4, 2018	55.21	56.40	54.92	56.15
1621	NASDAQ	TRIP	Fri, Jun 1, 2018	52.40	55.35	52.30	55.21
1620	NASDAQ	TRIP	Thu, May 31, 2018	50.62	52.18	50.62	52.14
1619	NASDAQ	TRIP	Wed, May 30, 2018	50.03	50.98	49.61	50.75
1618	NASDAQ	TRIP	Tue, May 29, 2018	49.29	50.00	49.02	49.89
1617	NASDAQ	TRIP	Fri, May 25, 2018	48.98	49.66	48.25	49.48
1616	NASDAQ	TRIP	Thu, May 24, 2018	48.66	49.32	48.42	49.09
1615	NASDAQ	TRIP	Wed, May 23, 2018	48.13	48.79	48.00	48.68
1614	NASDAQ	TRIP	Tue, May 22, 2018	48.08	48.82	47.63	48.22
1613	NASDAQ	TRIP	Mon, May 21, 2018	48.41	48.96	47.69	48.03
1612	NASDAQ	TRIP	Fri, May 18, 2018	48.81	48.84	47.89	47.92
1611	NASDAQ	TRIP	Thu, May 17, 2018	48.85	49.32	48.42	48.85
1610	NASDAQ	TRIP	Wed, May 16, 2018	48.05	49.60	48.01	48.71
1609	NASDAQ	TRIP	Tue, May 15, 2018	48.08	49.90	47.68	48.37
1608	NASDAQ	TRIP	Mon, May 14, 2018	49.14	50.69	48.25	48.67
1607	NASDAQ	TRIP	Fri, May 11, 2018	48.64	49.41	48.06	48.99
1606	NASDAQ	TRIP	Thu, May 10, 2018	47.63	49.42	46.60	48.51
1605	NASDAQ	TRIP	Wed, May 9, 2018	46.00	47.99	44.80	47.62
1604	NASDAQ	TRIP	Tue, May 8, 2018	39.22	39.41	38.27	38.78
1603	NASDAQ	TRIP	Mon, May 7, 2018	38.77	40.23	38.75	39.43
1602	NASDAQ	TRIP	Fri, May 4, 2018	37.72	39.00	37.12	38.53
1601	NASDAQ	TRIP	Thu, May 3, 2018	38.22	38.26	37.36	38.00
1600	NASDAQ	TRIP	Wed, May 2, 2018	37.39	38.50	37.22	38.30
1599	NASDAQ	TRIP	Tue, May 1, 2018	37.21	37.54	36.84	37.53
1598	NASDAQ	TRIP	Mon, Apr 30, 2018	37.33	37.78	36.96	37.42
1597	NASDAQ	TRIP	Fri, Apr 27, 2018	38.18	38.19	36.75	37.27
1596	NASDAQ	TRIP	Thu, Apr 26, 2018	38.43	38.77	37.28	37.39
1595	NASDAQ	TRIP	Wed, Apr 25, 2018	41.87	41.87	38.24	38.33
1594	NASDAQ	TRIP	Tue, Apr 24, 2018	42.79	43.16	41.65	41.91
1593	NASDAQ	TRIP	Mon, Apr 23, 2018	41.65	43.91	41.35	42.69
1592	NASDAQ	TRIP	Fri, Apr 20, 2018	41.54	42.12	41.23	41.62
1591	NASDAQ	TRIP	Thu, Apr 19, 2018	41.86	41.99	41.36	41.64
1590	NASDAQ	TRIP	Wed, Apr 18, 2018	41.57	42.31	41.09	42.10
1589	NASDAQ	TRIP	Tue, Apr 17, 2018	41.61	42.39	41.23	41.98
1588	NASDAQ	TRIP	Mon, Apr 16, 2018	40.80	41.98	40.26	41.14
1587	NASDAQ	TRIP	Fri, Apr 13, 2018	41.04	41.04	40.18	40.52
1586	NASDAQ	TRIP	Thu, Apr 12, 2018	40.52	40.83	40.28	40.71
1585	NASDAQ	TRIP	Wed, Apr 11, 2018	40.65	41.16	40.21	40.33
1584	NASDAQ	TRIP	Tue, Apr 10, 2018	40.46	41.36	39.99	40.83
1583	NASDAQ	TRIP	Mon, Apr 9, 2018	40.39	40.49	39.78	39.80
1582	NASDAQ	TRIP	Fri, Apr 6, 2018	40.90	41.50	39.85	40.15
1581	NASDAQ	TRIP	Thu, Apr 5, 2018	41.64	42.02	41.30	41.37
1580	NASDAQ	TRIP	Wed, Apr 4, 2018	39.24	41.50	39.20	41.42
1579	NASDAQ	TRIP	Tue, Apr 3, 2018	39.54	40.20	39.13	40.01
1578	NASDAQ	TRIP	Mon, Apr 2, 2018	40.66	40.66	39.08	39.12
1577	NASDAQ	TRIP	Thu, Mar 29, 2018	40.69	41.29	40.27	40.89
1576	NASDAQ	TRIP	Wed, Mar 28, 2018	40.30	41.04	39.50	40.61
1575	NASDAQ	TRIP	Tue, Mar 27, 2018	42.00	42.00	40.21	40.33
1574	NASDAQ	TRIP	Mon, Mar 26, 2018	40.66	42.01	40.24	41.94
1573	NASDAQ	TRIP	Fri, Mar 23, 2018	40.37	40.76	39.67	40.04
1572	NASDAQ	TRIP	Thu, Mar 22, 2018	41.33	41.33	40.09	40.11
1571	NASDAQ	TRIP	Wed, Mar 21, 2018	41.83	42.00	41.21	41.59
1570	NASDAQ	TRIP	Tue, Mar 20, 2018	42.57	42.75	41.74	41.78
1569	NASDAQ	TRIP	Mon, Mar 19, 2018	43.57	43.72	42.30	42.72
1568	NASDAQ	TRIP	Fri, Mar 16, 2018	43.74	44.06	43.30	43.77
1567	NASDAQ	TRIP	Thu, Mar 15, 2018	44.27	45.20	43.50	43.74
1566	NASDAQ	TRIP	Wed, Mar 14, 2018	42.56	44.26	41.87	44.05
1565	NASDAQ	TRIP	Tue, Mar 13, 2018	43.23	43.58	41.95	42.28
1564	NASDAQ	TRIP	Mon, Mar 12, 2018	43.20	43.26	42.49	43.17
1563	NASDAQ	TRIP	Fri, Mar 9, 2018	42.61	43.05	42.19	43.03
1562	NASDAQ	TRIP	Thu, Mar 8, 2018	42.69	42.78	41.68	42.45
1561	NASDAQ	TRIP	Wed, Mar 7, 2018	41.85	43.25	41.56	42.58
1560	NASDAQ	TRIP	Tue, Mar 6, 2018	41.89	42.64	41.15	42.38
1559	NASDAQ	TRIP	Mon, Mar 5, 2018	39.54	42.11	39.33	41.97
1558	NASDAQ	TRIP	Fri, Mar 2, 2018	39.30	40.26	38.27	39.69
1557	NASDAQ	TRIP	Thu, Mar 1, 2018	40.49	40.75	39.35	39.76
1556	NASDAQ	TRIP	Wed, Feb 28, 2018	40.09	40.60	39.55	40.08
1555	NASDAQ	TRIP	Tue, Feb 27, 2018	41.64	42.10	39.64	39.73
1554	NASDAQ	TRIP	Mon, Feb 26, 2018	42.40	42.68	41.13	41.45
1553	NASDAQ	TRIP	Fri, Feb 23, 2018	41.78	42.52	41.26	42.30
1552	NASDAQ	TRIP	Thu, Feb 22, 2018	42.62	42.62	41.45	41.65
1551	NASDAQ	TRIP	Wed, Feb 21, 2018	42.67	43.11	41.68	42.37
1550	NASDAQ	TRIP	Tue, Feb 20, 2018	43.21	43.60	42.24	42.65
1549	NASDAQ	TRIP	Fri, Feb 16, 2018	42.45	44.26	41.90	43.32
1548	NASDAQ	TRIP	Thu, Feb 15, 2018	46.00	47.02	41.45	42.40
1547	NASDAQ	TRIP	Wed, Feb 14, 2018	39.50	40.93	39.02	40.72
1546	NASDAQ	TRIP	Tue, Feb 13, 2018	37.63	40.14	37.47	39.88
1545	NASDAQ	TRIP	Mon, Feb 12, 2018	38.52	38.75	36.27	37.71
1544	NASDAQ	TRIP	Fri, Feb 9, 2018	38.97	40.35	36.50	38.31
1543	NASDAQ	TRIP	Thu, Feb 8, 2018	41.20	41.33	40.05	40.05
1542	NASDAQ	TRIP	Wed, Feb 7, 2018	40.51	41.34	40.00	41.05
1541	NASDAQ	TRIP	Tue, Feb 6, 2018	34.89	41.31	34.76	40.84
1540	NASDAQ	TRIP	Mon, Feb 5, 2018	34.34	36.20	34.18	35.62
1539	NASDAQ	TRIP	Fri, Feb 2, 2018	34.44	34.93	34.08	34.35
1538	NASDAQ	TRIP	Thu, Feb 1, 2018	34.28	34.95	34.23	34.62
1537	NASDAQ	TRIP	Wed, Jan 31, 2018	34.99	35.14	34.09	34.67
1536	NASDAQ	TRIP	Tue, Jan 30, 2018	36.04	36.11	34.88	34.90
1535	NASDAQ	TRIP	Mon, Jan 29, 2018	36.55	37.48	36.14	36.33
1534	NASDAQ	TRIP	Fri, Jan 26, 2018	36.80	36.97	36.12	36.78
1533	NASDAQ	TRIP	Thu, Jan 25, 2018	36.77	36.80	35.58	36.49
1532	NASDAQ	TRIP	Wed, Jan 24, 2018	36.35	36.83	35.84	36.31
1531	NASDAQ	TRIP	Tue, Jan 23, 2018	37.19	38.17	36.26	36.30
1530	NASDAQ	TRIP	Mon, Jan 22, 2018	35.49	37.27	35.15	37.20
1529	NASDAQ	TRIP	Fri, Jan 19, 2018	35.54	35.80	35.06	35.45
1528	NASDAQ	TRIP	Thu, Jan 18, 2018	35.91	36.47	35.15	35.62
1527	NASDAQ	TRIP	Wed, Jan 17, 2018	36.21	36.23	35.17	35.90
1526	NASDAQ	TRIP	Tue, Jan 16, 2018	37.36	37.42	35.78	35.89
1525	NASDAQ	TRIP	Fri, Jan 12, 2018	35.43	36.68	35.25	36.54
1524	NASDAQ	TRIP	Thu, Jan 11, 2018	34.59	35.61	34.42	35.28
1523	NASDAQ	TRIP	Wed, Jan 10, 2018	34.36	34.62	34.16	34.49
1522	NASDAQ	TRIP	Tue, Jan 9, 2018	34.87	34.88	34.45	34.59
1521	NASDAQ	TRIP	Mon, Jan 8, 2018	34.60	34.83	34.27	34.67
1520	NASDAQ	TRIP	Fri, Jan 5, 2018	34.98	35.15	34.65	34.73
1519	NASDAQ	TRIP	Thu, Jan 4, 2018	35.22	35.41	34.24	34.92
1518	NASDAQ	TRIP	Wed, Jan 3, 2018	34.96	35.50	34.67	34.97
1517	NASDAQ	TRIP	Tue, Jan 2, 2018	34.61	34.88	34.15	34.77
1516	NASDAQ	TRIP	Fri, Dec 29, 2017	34.52	34.68	34.25	34.46
1515	NASDAQ	TRIP	Thu, Dec 28, 2017	34.53	34.80	34.00	34.50
1514	NASDAQ	TRIP	Wed, Dec 27, 2017	34.54	34.66	34.34	34.53
1513	NASDAQ	TRIP	Tue, Dec 26, 2017	34.63	34.67	34.25	34.53
1512	NASDAQ	TRIP	Fri, Dec 22, 2017	34.76	34.76	34.42	34.57
1511	NASDAQ	TRIP	Thu, Dec 21, 2017	34.49	35.09	34.47	34.74
1510	NASDAQ	TRIP	Wed, Dec 20, 2017	34.99	34.99	34.39	34.46
1509	NASDAQ	TRIP	Tue, Dec 19, 2017	35.32	35.50	34.41	34.77
1508	NASDAQ	TRIP	Mon, Dec 18, 2017	35.23	36.00	35.19	35.46
1507	NASDAQ	TRIP	Fri, Dec 15, 2017	34.50	35.30	34.20	35.03
1506	NASDAQ	TRIP	Thu, Dec 14, 2017	34.72	34.91	34.40	34.49
1505	NASDAQ	TRIP	Wed, Dec 13, 2017	35.24	35.52	34.64	34.71
1504	NASDAQ	TRIP	Tue, Dec 12, 2017	35.06	35.71	35.00	35.10
1503	NASDAQ	TRIP	Mon, Dec 11, 2017	34.49	35.55	34.30	35.32
1502	NASDAQ	TRIP	Fri, Dec 8, 2017	34.67	35.10	34.31	34.50
1501	NASDAQ	TRIP	Thu, Dec 7, 2017	34.37	34.65	34.13	34.45
1500	NASDAQ	TRIP	Wed, Dec 6, 2017	34.25	34.71	34.09	34.42
1499	NASDAQ	TRIP	Tue, Dec 5, 2017	34.71	34.95	34.25	34.39
1498	NASDAQ	TRIP	Mon, Dec 4, 2017	34.66	35.44	34.33	34.76
1497	NASDAQ	TRIP	Fri, Dec 1, 2017	34.63	34.78	34.05	34.29
1496	NASDAQ	TRIP	Thu, Nov 30, 2017	34.51	35.17	34.38	34.62
1495	NASDAQ	TRIP	Wed, Nov 29, 2017	34.85	35.32	34.44	34.57
1494	NASDAQ	TRIP	Tue, Nov 28, 2017	34.35	34.74	33.95	34.71
1493	NASDAQ	TRIP	Mon, Nov 27, 2017	34.44	35.67	34.13	34.40
1492	NASDAQ	TRIP	Fri, Nov 24, 2017	34.13	34.34	33.62	34.17
1491	NASDAQ	TRIP	Wed, Nov 22, 2017	32.77	34.48	32.31	34.19
1490	NASDAQ	TRIP	Tue, Nov 21, 2017	30.51	32.96	30.50	32.81
1489	NASDAQ	TRIP	Mon, Nov 20, 2017	30.51	30.92	30.15	30.48
1488	NASDAQ	TRIP	Fri, Nov 17, 2017	30.24	30.64	29.82	30.59
1487	NASDAQ	TRIP	Thu, Nov 16, 2017	30.55	30.84	29.97	30.33
1486	NASDAQ	TRIP	Wed, Nov 15, 2017	30.00	30.66	29.50	30.53
1485	NASDAQ	TRIP	Tue, Nov 14, 2017	30.49	30.85	29.99	30.06
1484	NASDAQ	TRIP	Mon, Nov 13, 2017	30.80	31.17	30.40	30.75
1483	NASDAQ	TRIP	Fri, Nov 10, 2017	31.49	31.69	30.93	31.19
1482	NASDAQ	TRIP	Thu, Nov 9, 2017	31.03	32.09	31.02	31.56
1481	NASDAQ	TRIP	Wed, Nov 8, 2017	30.19	32.32	29.79	31.66
1480	NASDAQ	TRIP	Tue, Nov 7, 2017	34.71	34.80	30.21	30.35
1479	NASDAQ	TRIP	Mon, Nov 6, 2017	39.05	39.75	38.57	39.53
1478	NASDAQ	TRIP	Fri, Nov 3, 2017	38.68	38.94	38.03	38.88
1477	NASDAQ	TRIP	Thu, Nov 2, 2017	37.72	38.90	37.72	38.49
1476	NASDAQ	TRIP	Wed, Nov 1, 2017	37.76	38.47	37.68	37.87
1475	NASDAQ	TRIP	Tue, Oct 31, 2017	37.40	38.22	36.58	37.50
1474	NASDAQ	TRIP	Mon, Oct 30, 2017	36.95	37.67	36.85	37.35
1473	NASDAQ	TRIP	Fri, Oct 27, 2017	36.70	37.20	35.88	37.05
1472	NASDAQ	TRIP	Thu, Oct 26, 2017	37.67	38.28	37.30	37.75
1471	NASDAQ	TRIP	Wed, Oct 25, 2017	38.37	38.50	37.25	37.59
1470	NASDAQ	TRIP	Tue, Oct 24, 2017	40.46	40.46	38.47	39.30
1469	NASDAQ	TRIP	Mon, Oct 23, 2017	40.36	40.55	39.68	39.74
1468	NASDAQ	TRIP	Fri, Oct 20, 2017	40.66	40.77	40.19	40.30
1467	NASDAQ	TRIP	Thu, Oct 19, 2017	39.81	40.69	39.57	40.48
1466	NASDAQ	TRIP	Wed, Oct 18, 2017	40.46	40.46	39.73	40.01
1465	NASDAQ	TRIP	Tue, Oct 17, 2017	39.71	40.56	39.50	40.36
1464	NASDAQ	TRIP	Mon, Oct 16, 2017	39.41	39.81	38.78	39.72
1463	NASDAQ	TRIP	Fri, Oct 13, 2017	39.70	40.29	39.35	39.40
1462	NASDAQ	TRIP	Thu, Oct 12, 2017	40.18	40.46	39.15	39.53
1461	NASDAQ	TRIP	Wed, Oct 11, 2017	41.20	41.67	40.30	40.33
1460	NASDAQ	TRIP	Tue, Oct 10, 2017	42.28	42.39	40.84	40.99
1459	NASDAQ	TRIP	Mon, Oct 9, 2017	41.55	42.18	41.26	42.04
1458	NASDAQ	TRIP	Fri, Oct 6, 2017	43.73	43.78	41.23	41.61
1457	NASDAQ	TRIP	Thu, Oct 5, 2017	43.39	44.01	42.65	43.61
1456	NASDAQ	TRIP	Wed, Oct 4, 2017	42.02	43.44	41.85	43.40
1455	NASDAQ	TRIP	Tue, Oct 3, 2017	40.92	41.94	40.52	41.84
1454	NASDAQ	TRIP	Mon, Oct 2, 2017	41.11	41.81	40.06	40.98
1453	NASDAQ	TRIP	Fri, Sep 29, 2017	40.73	41.10	40.49	40.53
1452	NASDAQ	TRIP	Thu, Sep 28, 2017	41.81	42.17	40.38	40.46
1451	NASDAQ	TRIP	Wed, Sep 27, 2017	40.93	42.17	40.62	41.94
1450	NASDAQ	TRIP	Tue, Sep 26, 2017	41.49	42.14	40.86	41.13
1449	NASDAQ	TRIP	Mon, Sep 25, 2017	43.51	43.59	39.91	41.23
1448	NASDAQ	TRIP	Fri, Sep 22, 2017	44.29	44.50	44.08	44.37
1447	NASDAQ	TRIP	Thu, Sep 21, 2017	43.87	44.64	43.50	44.24
1446	NASDAQ	TRIP	Wed, Sep 20, 2017	43.60	44.05	43.31	43.92
1445	NASDAQ	TRIP	Tue, Sep 19, 2017	43.73	44.09	43.25	43.60
1444	NASDAQ	TRIP	Mon, Sep 18, 2017	44.22	44.81	43.32	43.59
1443	NASDAQ	TRIP	Fri, Sep 15, 2017	43.15	44.09	42.65	43.93
1442	NASDAQ	TRIP	Thu, Sep 14, 2017	44.21	44.58	42.84	42.97
1441	NASDAQ	TRIP	Wed, Sep 13, 2017	44.65	44.72	44.08	44.41
1440	NASDAQ	TRIP	Tue, Sep 12, 2017	44.50	45.30	44.50	44.82
1439	NASDAQ	TRIP	Mon, Sep 11, 2017	45.38	45.47	44.30	44.48
1438	NASDAQ	TRIP	Fri, Sep 8, 2017	45.63	45.75	44.73	45.06
1437	NASDAQ	TRIP	Thu, Sep 7, 2017	44.35	45.97	44.06	45.81
1436	NASDAQ	TRIP	Wed, Sep 6, 2017	43.52	44.51	42.52	44.31
1435	NASDAQ	TRIP	Tue, Sep 5, 2017	42.59	44.84	42.59	44.55
1434	NASDAQ	TRIP	Fri, Sep 1, 2017	42.91	43.39	42.67	42.74
1433	NASDAQ	TRIP	Thu, Aug 31, 2017	42.64	43.20	42.32	42.73
1432	NASDAQ	TRIP	Wed, Aug 30, 2017	41.79	42.99	41.09	42.57
1431	NASDAQ	TRIP	Tue, Aug 29, 2017	41.60	41.83	40.86	41.69
1430	NASDAQ	TRIP	Mon, Aug 28, 2017	41.64	42.06	41.17	41.98
1429	NASDAQ	TRIP	Fri, Aug 25, 2017	42.24	42.88	41.29	41.72
1428	NASDAQ	TRIP	Thu, Aug 24, 2017	42.00	43.86	42.00	43.32
1427	NASDAQ	TRIP	Wed, Aug 23, 2017	40.86	41.62	40.52	41.34
1426	NASDAQ	TRIP	Tue, Aug 22, 2017	40.66	41.17	40.42	41.09
1425	NASDAQ	TRIP	Mon, Aug 21, 2017	39.93	40.64	39.79	40.48
1424	NASDAQ	TRIP	Fri, Aug 18, 2017	39.03	40.22	38.95	39.92
1423	NASDAQ	TRIP	Thu, Aug 17, 2017	39.77	40.31	39.17	39.21
1422	NASDAQ	TRIP	Wed, Aug 16, 2017	40.91	41.73	40.07	40.17
1421	NASDAQ	TRIP	Tue, Aug 15, 2017	41.38	41.54	40.61	40.66
1420	NASDAQ	TRIP	Mon, Aug 14, 2017	42.36	42.38	41.33	41.48
1419	NASDAQ	TRIP	Fri, Aug 11, 2017	39.83	42.36	39.78	42.18
1418	NASDAQ	TRIP	Thu, Aug 10, 2017	40.23	41.70	39.37	39.71
1417	NASDAQ	TRIP	Wed, Aug 9, 2017	36.55	40.82	35.55	40.54
1416	NASDAQ	TRIP	Tue, Aug 8, 2017	39.58	39.98	38.85	39.55
1415	NASDAQ	TRIP	Mon, Aug 7, 2017	39.49	40.27	39.25	39.56
1414	NASDAQ	TRIP	Fri, Aug 4, 2017	38.00	39.78	37.86	39.51
1413	NASDAQ	TRIP	Thu, Aug 3, 2017	37.58	37.97	37.21	37.81
1412	NASDAQ	TRIP	Wed, Aug 2, 2017	37.26	37.65	36.86	37.57
1411	NASDAQ	TRIP	Tue, Aug 1, 2017	39.24	39.26	37.11	37.35
1410	NASDAQ	TRIP	Mon, Jul 31, 2017	39.43	39.50	38.43	39.02
1409	NASDAQ	TRIP	Fri, Jul 28, 2017	38.00	39.77	38.00	39.38
1408	NASDAQ	TRIP	Thu, Jul 27, 2017	39.01	39.36	38.13	38.53
1407	NASDAQ	TRIP	Wed, Jul 26, 2017	39.04	39.49	38.55	39.06
1406	NASDAQ	TRIP	Tue, Jul 25, 2017	37.56	38.93	37.14	38.82
1405	NASDAQ	TRIP	Mon, Jul 24, 2017	37.48	37.66	37.00	37.27
1404	NASDAQ	TRIP	Fri, Jul 21, 2017	37.86	38.09	36.82	37.54
1403	NASDAQ	TRIP	Thu, Jul 20, 2017	39.60	39.76	37.87	37.89
1402	NASDAQ	TRIP	Wed, Jul 19, 2017	39.10	39.84	38.63	39.60
1401	NASDAQ	TRIP	Tue, Jul 18, 2017	38.00	38.31	37.75	38.28
1400	NASDAQ	TRIP	Mon, Jul 17, 2017	38.13	38.69	37.81	38.00
1399	NASDAQ	TRIP	Fri, Jul 14, 2017	38.14	38.55	37.79	38.13
1398	NASDAQ	TRIP	Thu, Jul 13, 2017	37.37	38.15	37.31	38.03
1397	NASDAQ	TRIP	Wed, Jul 12, 2017	36.74	37.58	36.35	37.31
1396	NASDAQ	TRIP	Tue, Jul 11, 2017	36.23	36.85	35.99	36.41
1395	NASDAQ	TRIP	Mon, Jul 10, 2017	36.60	36.70	36.05	36.19
1394	NASDAQ	TRIP	Fri, Jul 7, 2017	36.68	37.15	36.53	36.64
1393	NASDAQ	TRIP	Thu, Jul 6, 2017	37.68	37.85	36.60	36.66
1392	NASDAQ	TRIP	Wed, Jul 5, 2017	38.45	38.64	37.45	37.78
1391	NASDAQ	TRIP	Mon, Jul 3, 2017	38.48	38.79	38.21	38.48
1390	NASDAQ	TRIP	Fri, Jun 30, 2017	38.20	38.91	38.14	38.20
1389	NASDAQ	TRIP	Thu, Jun 29, 2017	38.02	38.49	37.22	38.00
1388	NASDAQ	TRIP	Wed, Jun 28, 2017	37.06	38.73	37.00	38.14
1387	NASDAQ	TRIP	Tue, Jun 27, 2017	36.79	37.25	36.24	36.49
1386	NASDAQ	TRIP	Mon, Jun 26, 2017	37.07	37.35	36.62	36.67
1385	NASDAQ	TRIP	Fri, Jun 23, 2017	35.85	37.00	35.71	36.96
1384	NASDAQ	TRIP	Thu, Jun 22, 2017	35.82	36.23	35.61	35.74
1383	NASDAQ	TRIP	Wed, Jun 21, 2017	36.10	36.10	35.34	35.82
1382	NASDAQ	TRIP	Tue, Jun 20, 2017	36.09	36.58	35.69	36.01
1381	NASDAQ	TRIP	Mon, Jun 19, 2017	37.07	37.39	35.96	36.10
1380	NASDAQ	TRIP	Fri, Jun 16, 2017	37.77	37.98	37.34	37.91
1379	NASDAQ	TRIP	Thu, Jun 15, 2017	38.26	38.37	37.40	37.91
1378	NASDAQ	TRIP	Wed, Jun 14, 2017	38.92	39.39	38.44	38.57
1377	NASDAQ	TRIP	Tue, Jun 13, 2017	37.95	38.81	37.88	38.78
1376	NASDAQ	TRIP	Mon, Jun 12, 2017	37.42	38.40	37.34	37.81
1375	NASDAQ	TRIP	Fri, Jun 9, 2017	37.31	37.79	37.05	37.48
1374	NASDAQ	TRIP	Thu, Jun 8, 2017	36.97	37.65	36.96	37.39
1373	NASDAQ	TRIP	Wed, Jun 7, 2017	38.20	38.50	36.85	37.28
1372	NASDAQ	TRIP	Tue, Jun 6, 2017	38.93	38.93	38.01	38.07
1371	NASDAQ	TRIP	Mon, Jun 5, 2017	39.13	39.29	38.77	39.04
1370	NASDAQ	TRIP	Fri, Jun 2, 2017	40.00	40.11	38.76	39.13
1369	NASDAQ	TRIP	Thu, Jun 1, 2017	38.65	40.14	38.65	39.97
1368	NASDAQ	TRIP	Wed, May 31, 2017	39.25	39.32	38.23	38.51
1367	NASDAQ	TRIP	Tue, May 30, 2017	38.91	39.23	38.66	39.06
1366	NASDAQ	TRIP	Fri, May 26, 2017	39.25	39.68	38.32	39.07
1365	NASDAQ	TRIP	Thu, May 25, 2017	40.81	40.83	39.79	39.82
1364	NASDAQ	TRIP	Wed, May 24, 2017	40.77	40.91	39.93	40.80
1363	NASDAQ	TRIP	Tue, May 23, 2017	42.93	42.93	40.67	40.87
1362	NASDAQ	TRIP	Mon, May 22, 2017	44.30	44.56	42.46	42.97
1361	NASDAQ	TRIP	Fri, May 19, 2017	44.74	44.74	43.89	44.08
1360	NASDAQ	TRIP	Thu, May 18, 2017	43.97	44.93	43.66	44.61
1359	NASDAQ	TRIP	Wed, May 17, 2017	45.00	45.53	43.76	43.97
1358	NASDAQ	TRIP	Tue, May 16, 2017	47.04	47.04	45.52	45.62
1357	NASDAQ	TRIP	Mon, May 15, 2017	46.40	47.08	46.20	46.67
1356	NASDAQ	TRIP	Fri, May 12, 2017	46.09	46.68	45.57	46.25
1355	NASDAQ	TRIP	Thu, May 11, 2017	47.36	47.52	45.51	45.63
1354	NASDAQ	TRIP	Wed, May 10, 2017	49.80	50.95	46.70	47.99
1353	NASDAQ	TRIP	Tue, May 9, 2017	47.10	48.10	46.82	46.92
1352	NASDAQ	TRIP	Mon, May 8, 2017	46.18	47.38	46.03	47.03
1351	NASDAQ	TRIP	Fri, May 5, 2017	45.86	46.45	45.73	46.17
1350	NASDAQ	TRIP	Thu, May 4, 2017	45.12	45.95	45.02	45.89
1349	NASDAQ	TRIP	Wed, May 3, 2017	46.13	46.23	44.85	45.11
1348	NASDAQ	TRIP	Tue, May 2, 2017	45.07	46.12	44.74	46.10
1347	NASDAQ	TRIP	Mon, May 1, 2017	45.03	45.50	44.77	44.96
1346	NASDAQ	TRIP	Fri, Apr 28, 2017	45.20	45.20	43.66	45.01
1345	NASDAQ	TRIP	Thu, Apr 27, 2017	44.51	45.31	44.11	45.10
1344	NASDAQ	TRIP	Wed, Apr 26, 2017	43.70	44.86	43.68	44.50
1343	NASDAQ	TRIP	Tue, Apr 25, 2017	43.48	43.94	42.77	43.65
1342	NASDAQ	TRIP	Mon, Apr 24, 2017	43.10	43.80	42.82	43.34
1341	NASDAQ	TRIP	Fri, Apr 21, 2017	42.68	43.06	42.32	42.65
1340	NASDAQ	TRIP	Thu, Apr 20, 2017	42.28	43.00	42.15	42.71
1339	NASDAQ	TRIP	Wed, Apr 19, 2017	42.18	42.89	41.96	42.03
1338	NASDAQ	TRIP	Tue, Apr 18, 2017	41.49	42.10	41.14	41.97
1337	NASDAQ	TRIP	Mon, Apr 17, 2017	41.72	41.80	40.89	41.77
1336	NASDAQ	TRIP	Thu, Apr 13, 2017	41.50	41.76	41.16	41.36
1335	NASDAQ	TRIP	Wed, Apr 12, 2017	41.45	42.10	41.20	41.50
1334	NASDAQ	TRIP	Tue, Apr 11, 2017	42.08	42.14	41.12	41.45
1333	NASDAQ	TRIP	Mon, Apr 10, 2017	42.20	42.63	42.03	42.24
1332	NASDAQ	TRIP	Fri, Apr 7, 2017	42.29	42.59	42.04	42.06
1331	NASDAQ	TRIP	Thu, Apr 6, 2017	41.94	42.75	41.75	42.30
1330	NASDAQ	TRIP	Wed, Apr 5, 2017	41.78	42.33	41.35	41.76
1329	NASDAQ	TRIP	Tue, Apr 4, 2017	42.54	42.76	41.58	41.64
1328	NASDAQ	TRIP	Mon, Apr 3, 2017	43.26	43.44	42.16	42.77
1327	NASDAQ	TRIP	Fri, Mar 31, 2017	43.38	43.62	43.02	43.16
1326	NASDAQ	TRIP	Thu, Mar 30, 2017	43.50	43.58	42.80	43.31
1325	NASDAQ	TRIP	Wed, Mar 29, 2017	43.10	43.77	42.83	43.65
1324	NASDAQ	TRIP	Tue, Mar 28, 2017	42.52	43.42	42.50	43.13
1323	NASDAQ	TRIP	Mon, Mar 27, 2017	42.33	42.94	42.00	42.66
1322	NASDAQ	TRIP	Fri, Mar 24, 2017	42.73	43.02	42.45	42.69
1321	NASDAQ	TRIP	Thu, Mar 23, 2017	41.35	42.70	40.92	42.52
1320	NASDAQ	TRIP	Wed, Mar 22, 2017	41.80	41.80	40.87	41.40
1319	NASDAQ	TRIP	Tue, Mar 21, 2017	43.26	43.36	41.65	41.71
1318	NASDAQ	TRIP	Mon, Mar 20, 2017	43.19	43.40	42.82	43.00
1317	NASDAQ	TRIP	Fri, Mar 17, 2017	43.23	43.39	42.88	43.27
1316	NASDAQ	TRIP	Thu, Mar 16, 2017	42.82	43.18	42.61	43.07
1315	NASDAQ	TRIP	Wed, Mar 15, 2017	42.44	42.88	42.00	42.71
1314	NASDAQ	TRIP	Tue, Mar 14, 2017	43.40	43.50	41.94	42.26
1313	NASDAQ	TRIP	Mon, Mar 13, 2017	43.62	44.00	43.15	43.51
1312	NASDAQ	TRIP	Fri, Mar 10, 2017	43.72	44.35	43.28	43.60
1311	NASDAQ	TRIP	Thu, Mar 9, 2017	43.94	44.60	43.12	43.59
1310	NASDAQ	TRIP	Wed, Mar 8, 2017	41.23	44.06	41.20	43.83
1309	NASDAQ	TRIP	Tue, Mar 7, 2017	41.35	41.92	41.10	41.31
1308	NASDAQ	TRIP	Mon, Mar 6, 2017	41.50	41.69	40.81	41.60
1307	NASDAQ	TRIP	Fri, Mar 3, 2017	40.94	41.79	40.81	41.74
1306	NASDAQ	TRIP	Thu, Mar 2, 2017	40.85	41.53	40.45	40.82
1305	NASDAQ	TRIP	Wed, Mar 1, 2017	41.79	41.90	40.74	41.47
1304	NASDAQ	TRIP	Tue, Feb 28, 2017	42.18	42.25	41.15	41.47
1303	NASDAQ	TRIP	Mon, Feb 27, 2017	42.01	43.20	41.81	42.81
1302	NASDAQ	TRIP	Fri, Feb 24, 2017	43.15	43.36	42.00	42.62
1301	NASDAQ	TRIP	Thu, Feb 23, 2017	46.12	46.20	43.21	43.46
1300	NASDAQ	TRIP	Wed, Feb 22, 2017	45.84	46.16	44.96	45.55
1299	NASDAQ	TRIP	Tue, Feb 21, 2017	47.25	47.31	46.77	46.84
1298	NASDAQ	TRIP	Fri, Feb 17, 2017	46.97	47.65	46.32	47.06
1297	NASDAQ	TRIP	Thu, Feb 16, 2017	49.00	50.36	46.84	46.92
1296	NASDAQ	TRIP	Wed, Feb 15, 2017	52.33	53.29	52.20	52.70
1295	NASDAQ	TRIP	Tue, Feb 14, 2017	51.50	52.46	50.72	52.19
1294	NASDAQ	TRIP	Mon, Feb 13, 2017	52.02	52.20	51.33	51.39
1293	NASDAQ	TRIP	Fri, Feb 10, 2017	52.70	52.90	51.82	52.00
1292	NASDAQ	TRIP	Thu, Feb 9, 2017	52.12	52.90	52.04	52.51
1291	NASDAQ	TRIP	Wed, Feb 8, 2017	51.96	52.32	51.45	51.89
1290	NASDAQ	TRIP	Tue, Feb 7, 2017	52.03	52.40	51.50	51.96
1289	NASDAQ	TRIP	Mon, Feb 6, 2017	52.50	52.87	51.63	51.96
1288	NASDAQ	TRIP	Fri, Feb 3, 2017	52.40	52.96	52.06	52.61
1287	NASDAQ	TRIP	Thu, Feb 2, 2017	51.81	52.73	51.30	52.06
1286	NASDAQ	TRIP	Wed, Feb 1, 2017	52.99	53.47	51.57	51.87
1285	NASDAQ	TRIP	Tue, Jan 31, 2017	51.98	53.18	51.80	52.90
1284	NASDAQ	TRIP	Mon, Jan 30, 2017	51.97	52.33	51.23	52.25
1283	NASDAQ	TRIP	Fri, Jan 27, 2017	52.46	52.46	51.67	52.00
1282	NASDAQ	TRIP	Thu, Jan 26, 2017	52.73	52.84	52.10	52.18
1281	NASDAQ	TRIP	Wed, Jan 25, 2017	52.75	52.86	52.06	52.65
1280	NASDAQ	TRIP	Tue, Jan 24, 2017	51.66	52.38	50.76	52.13
1279	NASDAQ	TRIP	Mon, Jan 23, 2017	51.79	51.85	50.91	51.39
1278	NASDAQ	TRIP	Fri, Jan 20, 2017	52.23	52.92	51.26	51.85
1277	NASDAQ	TRIP	Thu, Jan 19, 2017	52.90	53.11	51.58	52.16
1276	NASDAQ	TRIP	Wed, Jan 18, 2017	52.66	53.39	52.46	52.88
1275	NASDAQ	TRIP	Tue, Jan 17, 2017	52.56	53.58	52.38	52.60
1274	NASDAQ	TRIP	Fri, Jan 13, 2017	52.03	53.30	52.03	52.92
1273	NASDAQ	TRIP	Thu, Jan 12, 2017	51.72	52.35	50.81	51.88
1272	NASDAQ	TRIP	Wed, Jan 11, 2017	51.01	51.92	50.83	51.66
1271	NASDAQ	TRIP	Tue, Jan 10, 2017	51.07	51.88	50.24	51.31
1270	NASDAQ	TRIP	Mon, Jan 9, 2017	50.92	51.43	50.40	50.92
1269	NASDAQ	TRIP	Fri, Jan 6, 2017	49.01	51.06	48.56	50.77
1268	NASDAQ	TRIP	Thu, Jan 5, 2017	48.89	49.75	48.83	49.20
1267	NASDAQ	TRIP	Wed, Jan 4, 2017	47.74	49.00	47.63	48.86
1266	NASDAQ	TRIP	Tue, Jan 3, 2017	46.75	47.63	46.21	47.51
1265	NASDAQ	TRIP	Fri, Dec 30, 2016	47.00	47.27	46.16	46.37
1264	NASDAQ	TRIP	Thu, Dec 29, 2016	46.75	47.12	46.53	46.95
1263	NASDAQ	TRIP	Wed, Dec 28, 2016	47.23	47.65	46.64	46.85
1262	NASDAQ	TRIP	Tue, Dec 27, 2016	46.58	47.48	46.49	47.29
1261	NASDAQ	TRIP	Fri, Dec 23, 2016	46.47	46.69	46.17	46.54
1260	NASDAQ	TRIP	Thu, Dec 22, 2016	46.43	46.45	45.63	46.39
1259	NASDAQ	TRIP	Wed, Dec 21, 2016	49.49	49.49	46.21	46.28
1258	NASDAQ	TRIP	Tue, Dec 20, 2016	47.09	49.75	47.02	48.79
1257	NASDAQ	TRIP	Mon, Dec 19, 2016	47.53	47.60	46.39	46.45
1256	NASDAQ	TRIP	Fri, Dec 16, 2016	47.57	48.09	47.18	47.37
1255	NASDAQ	TRIP	Thu, Dec 15, 2016	47.69	47.98	47.14	47.38
1254	NASDAQ	TRIP	Wed, Dec 14, 2016	49.02	49.19	47.38	47.62
1253	NASDAQ	TRIP	Tue, Dec 13, 2016	48.83	49.55	48.66	49.03
1252	NASDAQ	TRIP	Mon, Dec 12, 2016	49.01	49.36	48.25	48.71
1251	NASDAQ	TRIP	Fri, Dec 9, 2016	48.17	49.40	48.01	49.23
1250	NASDAQ	TRIP	Thu, Dec 8, 2016	47.39	48.31	47.25	48.06
1249	NASDAQ	TRIP	Wed, Dec 7, 2016	48.19	48.41	47.54	47.60
1248	NASDAQ	TRIP	Tue, Dec 6, 2016	48.13	48.50	47.77	48.17
1247	NASDAQ	TRIP	Mon, Dec 5, 2016	47.13	48.51	46.69	47.98
1246	NASDAQ	TRIP	Fri, Dec 2, 2016	47.20	47.35	45.95	46.46
1245	NASDAQ	TRIP	Thu, Dec 1, 2016	48.34	48.39	46.88	47.16
1244	NASDAQ	TRIP	Wed, Nov 30, 2016	49.24	49.72	48.25	48.28
1243	NASDAQ	TRIP	Tue, Nov 29, 2016	50.43	50.82	49.16	49.30
1242	NASDAQ	TRIP	Mon, Nov 28, 2016	51.06	51.19	50.07	50.18
1241	NASDAQ	TRIP	Fri, Nov 25, 2016	50.92	51.40	50.66	51.17
1240	NASDAQ	TRIP	Wed, Nov 23, 2016	51.00	51.01	50.39	50.79
1239	NASDAQ	TRIP	Tue, Nov 22, 2016	51.69	52.08	51.23	51.34
1238	NASDAQ	TRIP	Mon, Nov 21, 2016	51.30	52.05	50.93	51.68
1237	NASDAQ	TRIP	Fri, Nov 18, 2016	50.77	51.51	50.29	50.79
1236	NASDAQ	TRIP	Thu, Nov 17, 2016	50.18	51.69	50.10	50.97
1235	NASDAQ	TRIP	Wed, Nov 16, 2016	49.84	51.20	49.74	50.40
1234	NASDAQ	TRIP	Tue, Nov 15, 2016	49.57	50.52	49.33	50.02
1233	NASDAQ	TRIP	Mon, Nov 14, 2016	51.03	51.28	48.52	48.80
1232	NASDAQ	TRIP	Fri, Nov 11, 2016	51.94	51.94	50.59	51.01
1231	NASDAQ	TRIP	Thu, Nov 10, 2016	52.70	53.73	51.01	51.83
1230	NASDAQ	TRIP	Wed, Nov 9, 2016	53.00	56.02	51.00	52.63
1229	NASDAQ	TRIP	Tue, Nov 8, 2016	63.56	65.56	62.82	63.10
1228	NASDAQ	TRIP	Mon, Nov 7, 2016	64.60	64.85	63.36	63.43
1227	NASDAQ	TRIP	Fri, Nov 4, 2016	62.31	64.05	62.31	63.64
1226	NASDAQ	TRIP	Thu, Nov 3, 2016	61.66	63.25	61.39	62.74
1225	NASDAQ	TRIP	Wed, Nov 2, 2016	63.38	63.65	61.50	61.63
1224	NASDAQ	TRIP	Tue, Nov 1, 2016	64.41	64.58	62.93	63.47
1223	NASDAQ	TRIP	Mon, Oct 31, 2016	64.63	64.74	64.00	64.48
1222	NASDAQ	TRIP	Fri, Oct 28, 2016	62.48	64.86	61.84	64.34
1221	NASDAQ	TRIP	Thu, Oct 27, 2016	62.39	62.53	61.24	61.85
1220	NASDAQ	TRIP	Wed, Oct 26, 2016	62.54	63.52	61.51	61.75
1219	NASDAQ	TRIP	Tue, Oct 25, 2016	63.72	64.27	63.11	63.53
1218	NASDAQ	TRIP	Mon, Oct 24, 2016	63.57	63.94	63.17	63.83
1217	NASDAQ	TRIP	Fri, Oct 21, 2016	61.87	63.67	61.74	62.96
1216	NASDAQ	TRIP	Thu, Oct 20, 2016	63.69	63.71	61.91	62.03
1215	NASDAQ	TRIP	Wed, Oct 19, 2016	63.16	64.24	63.16	63.87
1214	NASDAQ	TRIP	Tue, Oct 18, 2016	62.66	63.49	62.07	63.19
1213	NASDAQ	TRIP	Mon, Oct 17, 2016	61.43	61.85	60.69	61.46
1212	NASDAQ	TRIP	Fri, Oct 14, 2016	62.40	62.65	61.11	61.31
1211	NASDAQ	TRIP	Thu, Oct 13, 2016	62.66	62.66	61.75	62.24
1210	NASDAQ	TRIP	Wed, Oct 12, 2016	63.39	63.45	62.50	62.99
1209	NASDAQ	TRIP	Tue, Oct 11, 2016	64.50	64.60	63.10	63.43
1208	NASDAQ	TRIP	Mon, Oct 10, 2016	64.24	64.80	64.01	64.60
1207	NASDAQ	TRIP	Fri, Oct 7, 2016	65.09	65.09	63.60	64.00
1206	NASDAQ	TRIP	Thu, Oct 6, 2016	65.89	65.89	64.36	64.84
1205	NASDAQ	TRIP	Wed, Oct 5, 2016	64.75	66.13	64.54	65.87
1204	NASDAQ	TRIP	Tue, Oct 4, 2016	63.74	64.73	63.41	64.42
1203	NASDAQ	TRIP	Mon, Oct 3, 2016	62.90	63.45	62.21	63.35
1202	NASDAQ	TRIP	Fri, Sep 30, 2016	62.98	63.48	62.96	63.18
1201	NASDAQ	TRIP	Thu, Sep 29, 2016	63.79	64.42	62.82	63.00
1200	NASDAQ	TRIP	Wed, Sep 28, 2016	64.37	65.03	63.72	64.08
1199	NASDAQ	TRIP	Tue, Sep 27, 2016	62.01	64.68	61.92	64.26
1198	NASDAQ	TRIP	Mon, Sep 26, 2016	61.65	61.97	61.33	61.89
1197	NASDAQ	TRIP	Fri, Sep 23, 2016	61.44	62.17	61.21	61.87
1196	NASDAQ	TRIP	Thu, Sep 22, 2016	60.74	61.43	60.39	61.36
1195	NASDAQ	TRIP	Wed, Sep 21, 2016	60.50	60.78	59.87	60.54
1194	NASDAQ	TRIP	Tue, Sep 20, 2016	60.16	60.46	59.72	60.25
1193	NASDAQ	TRIP	Mon, Sep 19, 2016	61.56	61.64	59.81	60.00
1192	NASDAQ	TRIP	Fri, Sep 16, 2016	61.69	61.73	60.49	61.29
1191	NASDAQ	TRIP	Thu, Sep 15, 2016	61.65	62.04	60.95	61.82
1190	NASDAQ	TRIP	Wed, Sep 14, 2016	62.08	63.38	61.76	61.81
1189	NASDAQ	TRIP	Tue, Sep 13, 2016	62.86	63.34	62.52	63.04
1188	NASDAQ	TRIP	Mon, Sep 12, 2016	61.54	63.74	61.54	63.61
1187	NASDAQ	TRIP	Fri, Sep 9, 2016	61.36	62.97	61.13	61.72
1186	NASDAQ	TRIP	Thu, Sep 8, 2016	61.95	62.25	61.44	61.80
1185	NASDAQ	TRIP	Wed, Sep 7, 2016	61.81	62.85	61.58	62.16
1184	NASDAQ	TRIP	Tue, Sep 6, 2016	61.11	61.98	60.64	61.52
1183	NASDAQ	TRIP	Fri, Sep 2, 2016	61.60	61.96	60.89	61.20
1182	NASDAQ	TRIP	Thu, Sep 1, 2016	60.91	61.58	60.80	61.32
1181	NASDAQ	TRIP	Wed, Aug 31, 2016	61.37	61.48	60.75	61.00
1180	NASDAQ	TRIP	Tue, Aug 30, 2016	62.39	62.51	60.95	61.25
1179	NASDAQ	TRIP	Mon, Aug 29, 2016	62.25	62.40	61.79	61.94
1178	NASDAQ	TRIP	Fri, Aug 26, 2016	62.28	63.21	61.98	62.37
1177	NASDAQ	TRIP	Thu, Aug 25, 2016	62.00	62.45	61.51	61.90
1176	NASDAQ	TRIP	Wed, Aug 24, 2016	62.72	63.58	61.71	61.93
1175	NASDAQ	TRIP	Tue, Aug 23, 2016	61.91	63.29	61.87	62.64
1174	NASDAQ	TRIP	Mon, Aug 22, 2016	62.00	62.00	61.34	61.80
1173	NASDAQ	TRIP	Fri, Aug 19, 2016	62.13	62.55	61.46	62.00
1172	NASDAQ	TRIP	Thu, Aug 18, 2016	62.15	62.50	61.80	62.23
1171	NASDAQ	TRIP	Wed, Aug 17, 2016	62.10	62.27	61.67	62.05
1170	NASDAQ	TRIP	Tue, Aug 16, 2016	62.07	62.51	61.89	62.00
1169	NASDAQ	TRIP	Mon, Aug 15, 2016	61.87	62.45	61.62	62.13
1168	NASDAQ	TRIP	Fri, Aug 12, 2016	61.31	61.95	61.03	61.70
1167	NASDAQ	TRIP	Thu, Aug 11, 2016	61.26	62.00	61.10	61.59
1166	NASDAQ	TRIP	Wed, Aug 10, 2016	61.18	61.66	60.94	61.25
1165	NASDAQ	TRIP	Tue, Aug 9, 2016	62.02	62.30	60.74	61.10
1164	NASDAQ	TRIP	Mon, Aug 8, 2016	61.00	61.86	60.68	61.84
1163	NASDAQ	TRIP	Fri, Aug 5, 2016	63.04	63.60	60.73	60.81
1162	NASDAQ	TRIP	Thu, Aug 4, 2016	64.00	66.13	62.69	63.59
1161	NASDAQ	TRIP	Wed, Aug 3, 2016	69.31	70.37	68.80	69.49
1160	NASDAQ	TRIP	Tue, Aug 2, 2016	70.28	70.28	68.24	69.41
1159	NASDAQ	TRIP	Mon, Aug 1, 2016	70.09	70.70	69.40	70.45
1158	NASDAQ	TRIP	Fri, Jul 29, 2016	69.50	70.44	69.17	69.97
1157	NASDAQ	TRIP	Thu, Jul 28, 2016	71.10	71.69	69.67	71.23
1156	NASDAQ	TRIP	Wed, Jul 27, 2016	70.05	70.22	69.48	69.85
1155	NASDAQ	TRIP	Tue, Jul 26, 2016	70.05	71.06	69.66	69.94
1154	NASDAQ	TRIP	Mon, Jul 25, 2016	70.02	70.31	69.45	70.06
1153	NASDAQ	TRIP	Fri, Jul 22, 2016	69.14	70.23	68.49	70.09
1152	NASDAQ	TRIP	Thu, Jul 21, 2016	69.36	69.69	68.22	68.69
1151	NASDAQ	TRIP	Wed, Jul 20, 2016	68.58	69.80	68.11	69.29
1150	NASDAQ	TRIP	Tue, Jul 19, 2016	68.49	68.73	68.08	68.55
1149	NASDAQ	TRIP	Mon, Jul 18, 2016	68.06	69.11	67.87	68.74
1148	NASDAQ	TRIP	Fri, Jul 15, 2016	68.91	68.91	67.75	68.26
1147	NASDAQ	TRIP	Thu, Jul 14, 2016	69.36	69.91	68.38	68.53
1146	NASDAQ	TRIP	Wed, Jul 13, 2016	69.89	70.36	68.20	68.59
1145	NASDAQ	TRIP	Tue, Jul 12, 2016	68.59	70.38	68.33	69.72
1144	NASDAQ	TRIP	Mon, Jul 11, 2016	67.19	68.53	67.18	68.20
1143	NASDAQ	TRIP	Fri, Jul 8, 2016	66.09	67.46	66.08	67.13
1142	NASDAQ	TRIP	Thu, Jul 7, 2016	65.13	66.17	65.00	65.61
1141	NASDAQ	TRIP	Wed, Jul 6, 2016	63.88	65.12	63.81	64.98
1140	NASDAQ	TRIP	Tue, Jul 5, 2016	64.15	64.58	63.75	64.30
1139	NASDAQ	TRIP	Fri, Jul 1, 2016	64.30	65.36	64.28	64.61
1138	NASDAQ	TRIP	Thu, Jun 30, 2016	64.02	64.85	63.40	64.30
1137	NASDAQ	TRIP	Wed, Jun 29, 2016	61.97	64.23	61.87	63.89
1136	NASDAQ	TRIP	Tue, Jun 28, 2016	60.69	61.60	60.30	61.15
1135	NASDAQ	TRIP	Mon, Jun 27, 2016	61.20	61.67	58.96	60.03
1134	NASDAQ	TRIP	Fri, Jun 24, 2016	62.71	64.37	61.36	61.87
1133	NASDAQ	TRIP	Thu, Jun 23, 2016	65.32	66.44	65.02	65.98
1132	NASDAQ	TRIP	Wed, Jun 22, 2016	64.34	65.30	64.16	64.74
1131	NASDAQ	TRIP	Tue, Jun 21, 2016	64.91	64.91	63.63	64.51
1130	NASDAQ	TRIP	Mon, Jun 20, 2016	63.98	65.75	63.62	64.66
1129	NASDAQ	TRIP	Fri, Jun 17, 2016	64.06	64.77	62.85	63.08
1128	NASDAQ	TRIP	Thu, Jun 16, 2016	63.99	64.63	62.53	64.39
1127	NASDAQ	TRIP	Wed, Jun 15, 2016	65.43	66.22	64.70	64.84
1126	NASDAQ	TRIP	Tue, Jun 14, 2016	65.65	66.37	64.22	65.07
1125	NASDAQ	TRIP	Mon, Jun 13, 2016	67.02	68.59	66.01	66.11
1124	NASDAQ	TRIP	Fri, Jun 10, 2016	68.76	69.15	66.90	67.22
1123	NASDAQ	TRIP	Thu, Jun 9, 2016	69.02	70.51	68.85	69.47
1122	NASDAQ	TRIP	Wed, Jun 8, 2016	69.03	69.87	68.76	69.24
1121	NASDAQ	TRIP	Tue, Jun 7, 2016	69.78	69.95	68.05	68.63
1120	NASDAQ	TRIP	Mon, Jun 6, 2016	68.63	71.61	67.92	71.46
1119	NASDAQ	TRIP	Fri, Jun 3, 2016	68.30	68.41	67.16	68.16
1118	NASDAQ	TRIP	Thu, Jun 2, 2016	66.79	68.76	66.27	68.63
1117	NASDAQ	TRIP	Wed, Jun 1, 2016	67.41	67.68	66.06	67.06
1116	NASDAQ	TRIP	Tue, May 31, 2016	67.50	68.08	67.18	67.74
1115	NASDAQ	TRIP	Fri, May 27, 2016	66.54	68.53	66.39	67.32
1114	NASDAQ	TRIP	Thu, May 26, 2016	66.84	67.35	65.80	66.60
1113	NASDAQ	TRIP	Wed, May 25, 2016	66.18	67.22	65.70	66.90
1112	NASDAQ	TRIP	Tue, May 24, 2016	66.92	67.83	66.02	66.07
1111	NASDAQ	TRIP	Mon, May 23, 2016	64.81	68.43	64.53	66.87
1110	NASDAQ	TRIP	Fri, May 20, 2016	63.54	65.19	63.41	64.53
1109	NASDAQ	TRIP	Thu, May 19, 2016	64.07	64.53	62.57	63.25
1108	NASDAQ	TRIP	Wed, May 18, 2016	65.28	65.65	63.41	64.17
1107	NASDAQ	TRIP	Tue, May 17, 2016	64.95	66.80	64.91	65.79
1106	NASDAQ	TRIP	Mon, May 16, 2016	64.51	65.25	64.24	64.90
1105	NASDAQ	TRIP	Fri, May 13, 2016	63.71	64.91	63.67	64.46
1104	NASDAQ	TRIP	Thu, May 12, 2016	66.05	66.05	63.16	63.78
1103	NASDAQ	TRIP	Wed, May 11, 2016	66.21	66.40	65.22	65.67
1102	NASDAQ	TRIP	Tue, May 10, 2016	63.57	66.89	63.56	66.10
1101	NASDAQ	TRIP	Mon, May 9, 2016	62.38	64.95	62.15	63.09
1100	NASDAQ	TRIP	Fri, May 6, 2016	61.60	62.09	59.64	62.07
1099	NASDAQ	TRIP	Thu, May 5, 2016	61.00	65.80	60.56	62.04
1098	NASDAQ	TRIP	Wed, May 4, 2016	64.28	64.82	62.67	63.13
1097	NASDAQ	TRIP	Tue, May 3, 2016	64.27	65.99	63.19	65.83
1096	NASDAQ	TRIP	Mon, May 2, 2016	64.42	65.24	63.90	64.89
1095	NASDAQ	TRIP	Fri, Apr 29, 2016	64.00	64.98	62.38	64.59
1094	NASDAQ	TRIP	Thu, Apr 28, 2016	64.12	65.00	63.44	63.60
1093	NASDAQ	TRIP	Wed, Apr 27, 2016	62.50	63.74	61.96	63.69
1092	NASDAQ	TRIP	Tue, Apr 26, 2016	62.53	63.59	62.02	62.50
1091	NASDAQ	TRIP	Mon, Apr 25, 2016	63.17	63.47	62.00	62.55
1090	NASDAQ	TRIP	Fri, Apr 22, 2016	63.47	64.55	62.97	63.34
1089	NASDAQ	TRIP	Thu, Apr 21, 2016	64.65	65.00	63.39	63.81
1088	NASDAQ	TRIP	Wed, Apr 20, 2016	64.70	64.84	63.64	64.39
1087	NASDAQ	TRIP	Tue, Apr 19, 2016	65.88	65.88	63.99	64.54
1086	NASDAQ	TRIP	Mon, Apr 18, 2016	63.06	65.64	62.69	65.44
1085	NASDAQ	TRIP	Fri, Apr 15, 2016	63.60	63.77	62.29	63.00
1084	NASDAQ	TRIP	Thu, Apr 14, 2016	63.85	64.27	63.03	63.51
1083	NASDAQ	TRIP	Wed, Apr 13, 2016	61.96	63.86	61.80	63.79
1082	NASDAQ	TRIP	Tue, Apr 12, 2016	60.56	61.49	60.20	61.44
1081	NASDAQ	TRIP	Mon, Apr 11, 2016	62.48	62.86	60.55	60.59
1080	NASDAQ	TRIP	Fri, Apr 8, 2016	64.07	64.58	61.70	62.24
1079	NASDAQ	TRIP	Thu, Apr 7, 2016	65.23	65.51	62.58	63.35
1078	NASDAQ	TRIP	Wed, Apr 6, 2016	64.39	65.76	63.85	65.53
1077	NASDAQ	TRIP	Tue, Apr 5, 2016	65.09	65.09	65.09	63.96
1076	NASDAQ	TRIP	Mon, Apr 4, 2016	67.44	67.50	64.93	65.09
1075	NASDAQ	TRIP	Fri, Apr 1, 2016	66.05	67.39	65.10	67.23
1074	NASDAQ	TRIP	Thu, Mar 31, 2016	66.00	66.85	65.33	66.58
1073	NASDAQ	TRIP	Wed, Mar 30, 2016	65.93	68.07	65.83	66.58
1072	NASDAQ	TRIP	Tue, Mar 29, 2016	62.51	62.65	62.51	62.51
1071	NASDAQ	TRIP	Mon, Mar 28, 2016	62.61	63.14	61.53	62.51
1070	NASDAQ	TRIP	Thu, Mar 24, 2016	61.74	61.74	61.74	62.23
1069	NASDAQ	TRIP	Wed, Mar 23, 2016	64.16	64.34	61.51	61.74
1068	NASDAQ	TRIP	Tue, Mar 22, 2016	64.00	65.08	63.65	64.04
1067	NASDAQ	TRIP	Mon, Mar 21, 2016	64.40	65.79	64.36	65.71
1066	NASDAQ	TRIP	Fri, Mar 18, 2016	65.25	65.27	63.45	64.31
1065	NASDAQ	TRIP	Thu, Mar 17, 2016	67.22	68.22	65.25	65.31
1064	NASDAQ	TRIP	Wed, Mar 16, 2016	66.82	67.74	66.01	67.48
1063	NASDAQ	TRIP	Tue, Mar 15, 2016	66.54	66.54	66.54	66.80
1062	NASDAQ	TRIP	Mon, Mar 14, 2016	63.08	68.28	63.05	66.54
1061	NASDAQ	TRIP	Fri, Mar 11, 2016	61.81	63.75	61.38	63.70
1060	NASDAQ	TRIP	Thu, Mar 10, 2016	61.45	61.86	59.33	61.02
1059	NASDAQ	TRIP	Wed, Mar 9, 2016	62.57	62.57	62.57	60.98
1058	NASDAQ	TRIP	Tue, Mar 8, 2016	65.11	65.95	62.49	62.57
1057	NASDAQ	TRIP	Mon, Mar 7, 2016	65.04	66.23	63.70	65.50
1056	NASDAQ	TRIP	Fri, Mar 4, 2016	65.57	65.57	65.57	65.10
1055	NASDAQ	TRIP	Thu, Mar 3, 2016	65.32	65.32	65.32	65.57
1054	NASDAQ	TRIP	Wed, Mar 2, 2016	66.07	66.43	64.53	66.10
1053	NASDAQ	TRIP	Tue, Mar 1, 2016	62.60	62.60	62.60	66.10
1052	NASDAQ	TRIP	Mon, Feb 29, 2016	62.28	63.30	61.81	62.38
1051	NASDAQ	TRIP	Fri, Feb 26, 2016	62.19	62.95	61.68	62.38
1050	NASDAQ	TRIP	Thu, Feb 25, 2016	60.83	62.07	59.76	62.05
1049	NASDAQ	TRIP	Wed, Feb 24, 2016	60.00	61.16	58.53	60.66
1048	NASDAQ	TRIP	Tue, Feb 23, 2016	63.00	63.21	60.39	60.70
1047	NASDAQ	TRIP	Mon, Feb 22, 2016	61.80	63.51	61.37	63.11
1046	NASDAQ	TRIP	Fri, Feb 19, 2016	62.70	63.77	61.38	63.42
1045	NASDAQ	TRIP	Thu, Feb 18, 2016	65.41	65.99	62.39	63.07
1044	NASDAQ	TRIP	Wed, Feb 17, 2016	65.02	67.00	64.07	65.35
1043	NASDAQ	TRIP	Tue, Feb 16, 2016	60.39	63.47	59.95	63.32
1042	NASDAQ	TRIP	Fri, Feb 12, 2016	61.00	61.07	57.85	59.90
1041	NASDAQ	TRIP	Thu, Feb 11, 2016	60.92	64.75	59.49	61.07
1040	NASDAQ	TRIP	Wed, Feb 10, 2016	54.90	55.99	53.48	54.35
1039	NASDAQ	TRIP	Tue, Feb 9, 2016	55.32	57.17	53.51	54.09
1038	NASDAQ	TRIP	Mon, Feb 8, 2016	57.01	57.84	55.29	55.88
1037	NASDAQ	TRIP	Fri, Feb 5, 2016	63.27	63.58	57.29	58.37
1036	NASDAQ	TRIP	Thu, Feb 4, 2016	62.89	64.52	62.31	63.81
1035	NASDAQ	TRIP	Wed, Feb 3, 2016	63.70	64.26	60.88	62.77
1034	NASDAQ	TRIP	Tue, Feb 2, 2016	66.47	66.84	62.10	63.00
1033	NASDAQ	TRIP	Mon, Feb 1, 2016	66.52	67.64	65.80	67.19
1032	NASDAQ	TRIP	Fri, Jan 29, 2016	67.31	68.12	66.37	66.76
1031	NASDAQ	TRIP	Thu, Jan 28, 2016	67.29	68.10	65.00	67.32
1030	NASDAQ	TRIP	Wed, Jan 27, 2016	65.81	69.14	65.42	67.54
1029	NASDAQ	TRIP	Tue, Jan 26, 2016	69.92	70.44	67.44	69.69
1028	NASDAQ	TRIP	Mon, Jan 25, 2016	70.76	71.01	69.23	69.49
1027	NASDAQ	TRIP	Fri, Jan 22, 2016	70.68	72.45	69.77	70.65
1026	NASDAQ	TRIP	Thu, Jan 21, 2016	69.29	72.46	68.17	69.51
1025	NASDAQ	TRIP	Wed, Jan 20, 2016	70.03	70.90	65.78	69.26
1024	NASDAQ	TRIP	Tue, Jan 19, 2016	71.34	72.34	70.07	71.19
1023	NASDAQ	TRIP	Fri, Jan 15, 2016	69.77	70.69	68.88	70.63
1022	NASDAQ	TRIP	Thu, Jan 14, 2016	73.21	73.36	69.27	71.92
1021	NASDAQ	TRIP	Wed, Jan 13, 2016	77.48	78.00	71.58	72.94
1020	NASDAQ	TRIP	Tue, Jan 12, 2016	77.18	78.80	76.34	77.36
1019	NASDAQ	TRIP	Mon, Jan 11, 2016	76.66	77.31	75.60	76.95
1018	NASDAQ	TRIP	Fri, Jan 8, 2016	77.77	78.60	75.92	76.18
1017	NASDAQ	TRIP	Thu, Jan 7, 2016	78.33	78.94	76.81	77.69
1016	NASDAQ	TRIP	Wed, Jan 6, 2016	81.34	81.74	79.23	80.10
1015	NASDAQ	TRIP	Tue, Jan 5, 2016	83.39	83.97	80.95	81.93
1014	NASDAQ	TRIP	Mon, Jan 4, 2016	83.64	83.76	82.02	82.98
1013	NASDAQ	TRIP	Thu, Dec 31, 2015	85.87	86.58	85.20	85.25
1012	NASDAQ	TRIP	Wed, Dec 30, 2015	86.39	86.83	85.94	86.15
1011	NASDAQ	TRIP	Tue, Dec 29, 2015	86.00	86.93	85.45	86.51
1010	NASDAQ	TRIP	Mon, Dec 28, 2015	84.98	85.46	84.17	85.20
1009	NASDAQ	TRIP	Thu, Dec 24, 2015	85.09	85.93	84.61	85.45
1008	NASDAQ	TRIP	Wed, Dec 23, 2015	84.78	85.15	83.66	84.88
1007	NASDAQ	TRIP	Tue, Dec 22, 2015	84.48	84.65	83.02	84.40
1006	NASDAQ	TRIP	Mon, Dec 21, 2015	85.00	85.79	83.18	84.12
1005	NASDAQ	TRIP	Fri, Dec 18, 2015	84.94	85.74	83.84	84.35
1004	NASDAQ	TRIP	Thu, Dec 17, 2015	87.17	87.26	85.21	85.38
1003	NASDAQ	TRIP	Wed, Dec 16, 2015	86.68	87.50	84.61	86.88
1002	NASDAQ	TRIP	Tue, Dec 15, 2015	84.27	87.08	83.84	85.91
1001	NASDAQ	TRIP	Mon, Dec 14, 2015	82.39	84.19	82.05	83.80
1000	NASDAQ	TRIP	Fri, Dec 11, 2015	82.39	83.47	82.00	82.48
999	NASDAQ	TRIP	Thu, Dec 10, 2015	83.84	84.14	82.65	83.52
998	NASDAQ	TRIP	Wed, Dec 9, 2015	82.75	84.17	82.14	82.41
997	NASDAQ	TRIP	Tue, Dec 8, 2015	82.54	83.84	81.89	83.20
996	NASDAQ	TRIP	Mon, Dec 7, 2015	83.99	84.48	82.37	83.07
995	NASDAQ	TRIP	Fri, Dec 4, 2015	83.06	84.71	82.33	84.37
994	NASDAQ	TRIP	Thu, Dec 3, 2015	82.74	84.91	82.58	83.14
993	NASDAQ	TRIP	Wed, Dec 2, 2015	82.56	83.32	82.24	82.92
992	NASDAQ	TRIP	Tue, Dec 1, 2015	82.85	83.44	82.48	82.93
991	NASDAQ	TRIP	Mon, Nov 30, 2015	82.81	82.98	81.77	82.37
990	NASDAQ	TRIP	Fri, Nov 27, 2015	82.80	83.35	82.31	82.79
989	NASDAQ	TRIP	Wed, Nov 25, 2015	82.90	83.17	82.27	82.77
988	NASDAQ	TRIP	Tue, Nov 24, 2015	83.93	83.93	81.88	82.98
987	NASDAQ	TRIP	Mon, Nov 23, 2015	84.92	86.20	84.33	84.80
986	NASDAQ	TRIP	Fri, Nov 20, 2015	85.01	85.87	84.09	84.98
985	NASDAQ	TRIP	Thu, Nov 19, 2015	83.55	85.22	83.06	84.55
984	NASDAQ	TRIP	Wed, Nov 18, 2015	78.87	83.77	78.81	83.68
983	NASDAQ	TRIP	Tue, Nov 17, 2015	78.37	79.61	77.42	78.12
982	NASDAQ	TRIP	Mon, Nov 16, 2015	77.50	78.56	75.78	78.55
981	NASDAQ	TRIP	Fri, Nov 13, 2015	78.61	79.15	76.80	77.95
980	NASDAQ	TRIP	Thu, Nov 12, 2015	79.16	80.52	78.64	79.15
979	NASDAQ	TRIP	Wed, Nov 11, 2015	78.97	81.13	78.15	79.74
978	NASDAQ	TRIP	Tue, Nov 10, 2015	76.92	78.53	76.79	78.35
977	NASDAQ	TRIP	Mon, Nov 9, 2015	76.44	77.65	74.82	77.12
976	NASDAQ	TRIP	Fri, Nov 6, 2015	74.49	77.97	73.57	77.42
975	NASDAQ	TRIP	Thu, Nov 5, 2015	83.95	84.56	82.76	83.11
974	NASDAQ	TRIP	Wed, Nov 4, 2015	81.81	83.20	81.63	82.62
973	NASDAQ	TRIP	Tue, Nov 3, 2015	83.31	84.04	82.05	82.25
972	NASDAQ	TRIP	Mon, Nov 2, 2015	83.67	83.72	82.27	83.16
971	NASDAQ	TRIP	Fri, Oct 30, 2015	81.27	84.70	80.76	83.78
970	NASDAQ	TRIP	Thu, Oct 29, 2015	81.26	82.02	80.74	80.93
969	NASDAQ	TRIP	Wed, Oct 28, 2015	81.77	82.35	80.87	81.30
968	NASDAQ	TRIP	Tue, Oct 27, 2015	81.99	82.46	80.74	81.76
967	NASDAQ	TRIP	Mon, Oct 26, 2015	82.95	84.07	82.53	83.65
966	NASDAQ	TRIP	Fri, Oct 23, 2015	85.07	85.15	82.30	82.90
965	NASDAQ	TRIP	Thu, Oct 22, 2015	82.40	83.71	81.47	83.56
964	NASDAQ	TRIP	Wed, Oct 21, 2015	84.80	84.80	82.00	82.17
963	NASDAQ	TRIP	Tue, Oct 20, 2015	84.30	85.08	83.44	84.25
962	NASDAQ	TRIP	Mon, Oct 19, 2015	83.39	85.16	82.53	84.14
961	NASDAQ	TRIP	Fri, Oct 16, 2015	83.70	83.72	81.09	83.20
960	NASDAQ	TRIP	Thu, Oct 15, 2015	83.21	83.55	79.82	83.36
959	NASDAQ	TRIP	Wed, Oct 14, 2015	81.98	84.50	78.20	83.72
958	NASDAQ	TRIP	Tue, Oct 13, 2015	67.13	68.30	66.43	66.69
957	NASDAQ	TRIP	Mon, Oct 12, 2015	68.01	68.50	66.71	67.48
956	NASDAQ	TRIP	Fri, Oct 9, 2015	69.34	69.38	67.57	67.98
955	NASDAQ	TRIP	Thu, Oct 8, 2015	67.40	69.65	67.40	69.58
954	NASDAQ	TRIP	Wed, Oct 7, 2015	67.19	68.43	66.14	67.73
953	NASDAQ	TRIP	Tue, Oct 6, 2015	67.20	68.16	66.76	66.84
952	NASDAQ	TRIP	Mon, Oct 5, 2015	67.30	67.78	66.81	67.24
951	NASDAQ	TRIP	Fri, Oct 2, 2015	63.23	66.36	63.07	66.36
950	NASDAQ	TRIP	Thu, Oct 1, 2015	63.24	64.34	63.00	64.13
949	NASDAQ	TRIP	Wed, Sep 30, 2015	64.01	64.32	62.62	63.02
948	NASDAQ	TRIP	Tue, Sep 29, 2015	62.97	63.96	62.24	63.42
947	NASDAQ	TRIP	Mon, Sep 28, 2015	64.70	65.30	62.79	62.88
946	NASDAQ	TRIP	Fri, Sep 25, 2015	65.74	66.49	64.34	64.89
945	NASDAQ	TRIP	Thu, Sep 24, 2015	65.10	65.70	64.37	65.46
944	NASDAQ	TRIP	Wed, Sep 23, 2015	67.08	67.72	65.66	65.69
943	NASDAQ	TRIP	Tue, Sep 22, 2015	67.73	68.38	66.53	67.20
942	NASDAQ	TRIP	Mon, Sep 21, 2015	68.87	69.30	67.99	68.38
941	NASDAQ	TRIP	Fri, Sep 18, 2015	69.21	70.10	68.40	68.64
940	NASDAQ	TRIP	Thu, Sep 17, 2015	69.85	70.49	69.10	69.89
939	NASDAQ	TRIP	Wed, Sep 16, 2015	70.36	70.74	69.23	69.90
938	NASDAQ	TRIP	Tue, Sep 15, 2015	67.41	70.34	66.27	70.06
937	NASDAQ	TRIP	Mon, Sep 14, 2015	67.16	68.34	66.40	67.79
936	NASDAQ	TRIP	Fri, Sep 11, 2015	67.36	67.86	65.62	66.92
935	NASDAQ	TRIP	Thu, Sep 10, 2015	66.63	68.40	66.34	67.49
934	NASDAQ	TRIP	Wed, Sep 9, 2015	68.32	68.53	66.75	66.92
933	NASDAQ	TRIP	Tue, Sep 8, 2015	67.50	68.09	67.36	67.60
932	NASDAQ	TRIP	Fri, Sep 4, 2015	68.60	68.74	67.12	67.21
931	NASDAQ	TRIP	Thu, Sep 3, 2015	69.86	71.16	69.16	69.47
930	NASDAQ	TRIP	Wed, Sep 2, 2015	69.34	69.96	68.45	69.73
929	NASDAQ	TRIP	Tue, Sep 1, 2015	68.16	69.53	67.89	68.19
928	NASDAQ	TRIP	Mon, Aug 31, 2015	70.11	70.84	69.52	69.90
927	NASDAQ	TRIP	Fri, Aug 28, 2015	69.72	70.88	69.20	70.60
926	NASDAQ	TRIP	Thu, Aug 27, 2015	69.23	70.76	68.66	70.34
925	NASDAQ	TRIP	Wed, Aug 26, 2015	67.83	68.72	65.79	68.38
924	NASDAQ	TRIP	Tue, Aug 25, 2015	68.63	69.80	66.25	66.54
923	NASDAQ	TRIP	Mon, Aug 24, 2015	65.65	69.06	62.50	66.27
922	NASDAQ	TRIP	Fri, Aug 21, 2015	69.79	71.12	69.01	69.51
921	NASDAQ	TRIP	Thu, Aug 20, 2015	70.79	71.75	70.21	70.38
920	NASDAQ	TRIP	Wed, Aug 19, 2015	71.87	72.18	71.14	71.75
919	NASDAQ	TRIP	Tue, Aug 18, 2015	73.47	73.47	71.91	72.26
918	NASDAQ	TRIP	Mon, Aug 17, 2015	72.30	73.57	71.07	73.50
917	NASDAQ	TRIP	Fri, Aug 14, 2015	71.84	72.91	71.55	72.49
916	NASDAQ	TRIP	Thu, Aug 13, 2015	73.27	73.88	71.30	71.70
915	NASDAQ	TRIP	Wed, Aug 12, 2015	73.54	73.85	71.53	73.50
914	NASDAQ	TRIP	Tue, Aug 11, 2015	74.55	75.05	73.83	74.67
913	NASDAQ	TRIP	Mon, Aug 10, 2015	75.20	75.70	73.87	75.31
912	NASDAQ	TRIP	Fri, Aug 7, 2015	76.24	76.41	73.85	74.32
911	NASDAQ	TRIP	Thu, Aug 6, 2015	77.95	78.12	74.78	76.12
910	NASDAQ	TRIP	Wed, Aug 5, 2015	79.68	80.24	77.92	77.96
909	NASDAQ	TRIP	Tue, Aug 4, 2015	78.64	79.28	78.04	78.40
908	NASDAQ	TRIP	Mon, Aug 3, 2015	79.39	80.05	78.23	78.85
907	NASDAQ	TRIP	Fri, Jul 31, 2015	78.79	79.42	77.32	79.38
906	NASDAQ	TRIP	Thu, Jul 30, 2015	79.60	79.64	77.75	78.69
905	NASDAQ	TRIP	Wed, Jul 29, 2015	78.84	80.10	78.78	79.71
904	NASDAQ	TRIP	Tue, Jul 28, 2015	80.85	80.85	79.17	79.34
903	NASDAQ	TRIP	Mon, Jul 27, 2015	80.35	82.47	78.93	80.60
902	NASDAQ	TRIP	Fri, Jul 24, 2015	84.54	86.36	80.39	80.86
901	NASDAQ	TRIP	Thu, Jul 23, 2015	92.19	94.00	91.80	93.37
900	NASDAQ	TRIP	Wed, Jul 22, 2015	92.59	93.70	91.58	91.75
899	NASDAQ	TRIP	Tue, Jul 21, 2015	92.31	92.71	90.06	92.55
898	NASDAQ	TRIP	Mon, Jul 20, 2015	92.68	92.80	91.23	91.99
897	NASDAQ	TRIP	Fri, Jul 17, 2015	91.30	92.75	90.87	92.18
896	NASDAQ	TRIP	Thu, Jul 16, 2015	91.02	91.81	89.98	91.11
895	NASDAQ	TRIP	Wed, Jul 15, 2015	89.41	90.96	89.03	90.38
894	NASDAQ	TRIP	Tue, Jul 14, 2015	89.97	91.13	89.41	89.68
893	NASDAQ	TRIP	Mon, Jul 13, 2015	89.41	90.73	89.05	90.30
892	NASDAQ	TRIP	Fri, Jul 10, 2015	87.17	88.57	86.56	88.44
891	NASDAQ	TRIP	Thu, Jul 9, 2015	86.53	87.47	85.96	85.96
890	NASDAQ	TRIP	Wed, Jul 8, 2015	85.60	86.73	85.15	85.58
889	NASDAQ	TRIP	Tue, Jul 7, 2015	87.03	87.19	84.88	86.83
888	NASDAQ	TRIP	Mon, Jul 6, 2015	86.50	86.99	85.90	86.89
887	NASDAQ	TRIP	Thu, Jul 2, 2015	87.01	87.67	86.21	86.87
886	NASDAQ	TRIP	Wed, Jul 1, 2015	88.00	88.78	86.53	86.90
885	NASDAQ	TRIP	Tue, Jun 30, 2015	87.01	87.61	86.02	87.14
884	NASDAQ	TRIP	Mon, Jun 29, 2015	88.11	88.50	85.55	85.77
883	NASDAQ	TRIP	Fri, Jun 26, 2015	87.97	88.91	87.97	88.84
882	NASDAQ	TRIP	Thu, Jun 25, 2015	89.15	89.15	87.96	88.16
881	NASDAQ	TRIP	Wed, Jun 24, 2015	89.93	90.14	88.42	88.98
880	NASDAQ	TRIP	Tue, Jun 23, 2015	90.73	90.81	89.41	90.24
879	NASDAQ	TRIP	Mon, Jun 22, 2015	91.15	92.00	90.11	90.74
878	NASDAQ	TRIP	Fri, Jun 19, 2015	90.70	91.28	89.56	90.94
877	NASDAQ	TRIP	Thu, Jun 18, 2015	85.77	91.42	85.65	90.67
876	NASDAQ	TRIP	Wed, Jun 17, 2015	76.62	88.79	75.89	87.65
875	NASDAQ	TRIP	Tue, Jun 16, 2015	75.56	76.78	75.56	76.45
874	NASDAQ	TRIP	Mon, Jun 15, 2015	75.51	76.00	74.76	75.83
873	NASDAQ	TRIP	Fri, Jun 12, 2015	75.86	76.29	75.48	76.10
872	NASDAQ	TRIP	Thu, Jun 11, 2015	76.64	77.09	75.92	76.26
871	NASDAQ	TRIP	Wed, Jun 10, 2015	75.63	76.98	75.63	76.48
870	NASDAQ	TRIP	Tue, Jun 9, 2015	75.35	75.73	74.80	75.21
869	NASDAQ	TRIP	Mon, Jun 8, 2015	76.29	76.49	75.42	75.49
868	NASDAQ	TRIP	Fri, Jun 5, 2015	74.96	76.51	74.70	76.41
867	NASDAQ	TRIP	Thu, Jun 4, 2015	74.68	75.15	74.14	75.12
866	NASDAQ	TRIP	Wed, Jun 3, 2015	76.03	76.22	74.76	75.07
865	NASDAQ	TRIP	Tue, Jun 2, 2015	76.15	77.06	75.76	76.32
864	NASDAQ	TRIP	Mon, Jun 1, 2015	76.24	76.94	75.70	76.51
863	NASDAQ	TRIP	Fri, May 29, 2015	76.71	76.77	75.62	76.26
862	NASDAQ	TRIP	Thu, May 28, 2015	78.26	78.54	76.79	76.80
861	NASDAQ	TRIP	Wed, May 27, 2015	77.88	78.63	77.78	78.50
860	NASDAQ	TRIP	Tue, May 26, 2015	80.11	80.57	77.69	77.77
859	NASDAQ	TRIP	Fri, May 22, 2015	79.66	80.37	79.66	80.27
858	NASDAQ	TRIP	Thu, May 21, 2015	79.78	80.19	79.03	79.30
857	NASDAQ	TRIP	Wed, May 20, 2015	80.78	80.93	79.00	79.77
856	NASDAQ	TRIP	Tue, May 19, 2015	81.97	82.51	80.29	80.65
855	NASDAQ	TRIP	Mon, May 18, 2015	81.86	82.36	81.34	81.49
854	NASDAQ	TRIP	Fri, May 15, 2015	82.18	82.61	81.30	81.83
853	NASDAQ	TRIP	Thu, May 14, 2015	81.44	82.25	80.93	82.16
852	NASDAQ	TRIP	Wed, May 13, 2015	80.78	81.51	80.74	81.15
851	NASDAQ	TRIP	Tue, May 12, 2015	81.01	81.77	80.65	80.82
850	NASDAQ	TRIP	Mon, May 11, 2015	82.01	82.82	81.11	81.63
849	NASDAQ	TRIP	Fri, May 8, 2015	79.40	82.25	79.03	81.93
848	NASDAQ	TRIP	Thu, May 7, 2015	78.18	80.72	75.65	78.47
847	NASDAQ	TRIP	Wed, May 6, 2015	78.14	78.46	76.28	76.80
846	NASDAQ	TRIP	Tue, May 5, 2015	78.47	79.82	77.33	77.72
845	NASDAQ	TRIP	Mon, May 4, 2015	81.33	81.33	79.80	79.91
844	NASDAQ	TRIP	Fri, May 1, 2015	81.89	83.00	79.82	80.82
843	NASDAQ	TRIP	Thu, Apr 30, 2015	81.54	81.68	79.83	80.49
842	NASDAQ	TRIP	Wed, Apr 29, 2015	81.26	82.85	81.18	81.70
841	NASDAQ	TRIP	Tue, Apr 28, 2015	81.55	82.38	80.96	81.56
840	NASDAQ	TRIP	Mon, Apr 27, 2015	81.91	83.77	81.45	81.69
839	NASDAQ	TRIP	Fri, Apr 24, 2015	82.83	83.56	81.41	81.57
838	NASDAQ	TRIP	Thu, Apr 23, 2015	82.34	83.34	82.02	82.79
837	NASDAQ	TRIP	Wed, Apr 22, 2015	81.53	82.87	80.84	82.72
836	NASDAQ	TRIP	Tue, Apr 21, 2015	81.20	81.40	80.71	81.28
835	NASDAQ	TRIP	Mon, Apr 20, 2015	81.06	81.50	80.71	80.97
834	NASDAQ	TRIP	Fri, Apr 17, 2015	82.00	82.55	79.88	80.71
833	NASDAQ	TRIP	Thu, Apr 16, 2015	83.34	84.62	82.53	82.60
832	NASDAQ	TRIP	Wed, Apr 15, 2015	83.33	83.80	82.38	83.09
831	NASDAQ	TRIP	Tue, Apr 14, 2015	83.56	83.84	82.05	83.27
830	NASDAQ	TRIP	Mon, Apr 13, 2015	83.13	84.45	83.00	83.52
829	NASDAQ	TRIP	Fri, Apr 10, 2015	83.12	83.30	82.51	82.93
828	NASDAQ	TRIP	Thu, Apr 9, 2015	83.33	83.80	81.99	83.18
827	NASDAQ	TRIP	Wed, Apr 8, 2015	83.01	83.96	82.66	83.05
826	NASDAQ	TRIP	Tue, Apr 7, 2015	83.46	83.80	82.80	82.83
825	NASDAQ	TRIP	Mon, Apr 6, 2015	80.61	83.86	80.55	83.40
824	NASDAQ	TRIP	Thu, Apr 2, 2015	82.48	83.32	82.05	82.51
823	NASDAQ	TRIP	Wed, Apr 1, 2015	83.38	83.51	81.58	82.34
822	NASDAQ	TRIP	Tue, Mar 31, 2015	83.41	84.18	83.17	83.17
821	NASDAQ	TRIP	Mon, Mar 30, 2015	84.31	84.60	83.46	83.61
820	NASDAQ	TRIP	Fri, Mar 27, 2015	83.38	84.15	83.17	83.79
819	NASDAQ	TRIP	Thu, Mar 26, 2015	83.82	84.25	82.97	83.62
818	NASDAQ	TRIP	Wed, Mar 25, 2015	85.48	85.55	84.02	84.18
817	NASDAQ	TRIP	Tue, Mar 24, 2015	86.50	86.50	85.35	85.38
816	NASDAQ	TRIP	Mon, Mar 23, 2015	86.63	87.20	86.35	86.51
815	NASDAQ	TRIP	Fri, Mar 20, 2015	84.59	86.53	84.04	86.35
814	NASDAQ	TRIP	Thu, Mar 19, 2015	84.53	84.96	83.28	83.80
813	NASDAQ	TRIP	Wed, Mar 18, 2015	83.10	84.58	82.73	84.31
812	NASDAQ	TRIP	Tue, Mar 17, 2015	82.78	83.70	82.33	83.40
811	NASDAQ	TRIP	Mon, Mar 16, 2015	83.03	83.57	82.40	83.17
810	NASDAQ	TRIP	Fri, Mar 13, 2015	83.86	84.27	82.00	82.52
809	NASDAQ	TRIP	Thu, Mar 12, 2015	83.43	84.66	83.23	84.15
808	NASDAQ	TRIP	Wed, Mar 11, 2015	84.20	84.40	83.15	83.22
807	NASDAQ	TRIP	Tue, Mar 10, 2015	84.83	85.23	83.50	84.17
806	NASDAQ	TRIP	Mon, Mar 9, 2015	85.70	86.42	84.98	86.01
805	NASDAQ	TRIP	Fri, Mar 6, 2015	87.35	87.98	84.93	85.70
804	NASDAQ	TRIP	Thu, Mar 5, 2015	89.36	89.49	87.11	87.98
803	NASDAQ	TRIP	Wed, Mar 4, 2015	90.45	90.53	87.99	89.24
802	NASDAQ	TRIP	Tue, Mar 3, 2015	91.00	91.47	87.86	90.47
801	NASDAQ	TRIP	Mon, Mar 2, 2015	89.29	91.25	89.13	91.21
800	NASDAQ	TRIP	Fri, Feb 27, 2015	90.17	90.40	88.93	89.25
799	NASDAQ	TRIP	Thu, Feb 26, 2015	89.18	90.30	89.17	89.86
798	NASDAQ	TRIP	Wed, Feb 25, 2015	88.14	89.50	88.12	89.17
797	NASDAQ	TRIP	Tue, Feb 24, 2015	88.46	89.15	87.97	88.50
796	NASDAQ	TRIP	Mon, Feb 23, 2015	88.80	89.69	87.37	88.87
795	NASDAQ	TRIP	Fri, Feb 20, 2015	88.54	88.93	87.31	88.78
794	NASDAQ	TRIP	Thu, Feb 19, 2015	85.92	89.11	85.82	88.66
793	NASDAQ	TRIP	Wed, Feb 18, 2015	84.33	85.64	84.08	85.58
792	NASDAQ	TRIP	Tue, Feb 17, 2015	84.84	84.88	83.88	84.26
791	NASDAQ	TRIP	Fri, Feb 13, 2015	81.74	84.87	80.52	84.81
790	NASDAQ	TRIP	Thu, Feb 12, 2015	77.11	84.70	77.00	82.40
789	NASDAQ	TRIP	Wed, Feb 11, 2015	69.75	70.17	66.62	67.27
788	NASDAQ	TRIP	Tue, Feb 10, 2015	69.10	70.23	68.40	69.98
787	NASDAQ	TRIP	Mon, Feb 9, 2015	68.15	69.22	68.09	68.47
786	NASDAQ	TRIP	Fri, Feb 6, 2015	70.00	70.25	67.79	68.58
785	NASDAQ	TRIP	Thu, Feb 5, 2015	71.32	71.59	70.53	70.58
784	NASDAQ	TRIP	Wed, Feb 4, 2015	70.62	71.76	70.42	71.18
783	NASDAQ	TRIP	Tue, Feb 3, 2015	69.00	70.97	68.57	70.81
782	NASDAQ	TRIP	Mon, Feb 2, 2015	67.27	67.83	66.18	67.70
781	NASDAQ	TRIP	Fri, Jan 30, 2015	67.39	68.12	66.27	67.01
780	NASDAQ	TRIP	Thu, Jan 29, 2015	67.98	68.45	66.48	68.00
779	NASDAQ	TRIP	Wed, Jan 28, 2015	69.47	69.99	67.85	67.93
778	NASDAQ	TRIP	Tue, Jan 27, 2015	68.46	70.57	67.74	69.10
777	NASDAQ	TRIP	Mon, Jan 26, 2015	69.65	70.01	69.07	69.32
776	NASDAQ	TRIP	Fri, Jan 23, 2015	70.70	71.53	69.67	69.77
775	NASDAQ	TRIP	Thu, Jan 22, 2015	69.60	71.29	68.64	71.12
774	NASDAQ	TRIP	Wed, Jan 21, 2015	69.00	69.95	68.72	69.35
773	NASDAQ	TRIP	Tue, Jan 20, 2015	68.75	69.43	67.48	69.24
772	NASDAQ	TRIP	Fri, Jan 16, 2015	66.17	68.28	66.04	68.18
771	NASDAQ	TRIP	Thu, Jan 15, 2015	70.00	70.36	66.26	66.39
770	NASDAQ	TRIP	Wed, Jan 14, 2015	70.81	71.23	68.27	69.73
769	NASDAQ	TRIP	Tue, Jan 13, 2015	72.12	73.61	70.71	71.47
768	NASDAQ	TRIP	Mon, Jan 12, 2015	74.70	74.98	70.81	71.45
767	NASDAQ	TRIP	Fri, Jan 9, 2015	73.68	74.83	73.09	74.53
766	NASDAQ	TRIP	Thu, Jan 8, 2015	69.40	73.56	69.36	73.26
765	NASDAQ	TRIP	Wed, Jan 7, 2015	70.84	71.30	70.43	70.84
764	NASDAQ	TRIP	Tue, Jan 6, 2015	72.67	73.00	68.84	70.01
763	NASDAQ	TRIP	Mon, Jan 5, 2015	74.36	74.49	72.41	72.73
762	NASDAQ	TRIP	Fri, Jan 2, 2015	75.57	76.12	73.68	74.59
761	NASDAQ	TRIP	Wed, Dec 31, 2014	75.78	76.00	74.50	74.66
760	NASDAQ	TRIP	Tue, Dec 30, 2014	75.29	76.37	75.00	75.49
759	NASDAQ	TRIP	Mon, Dec 29, 2014	76.64	76.64	75.43	75.76
758	NASDAQ	TRIP	Fri, Dec 26, 2014	76.52	77.19	76.16	76.91
757	NASDAQ	TRIP	Wed, Dec 24, 2014	76.05	76.47	75.93	76.14
756	NASDAQ	TRIP	Tue, Dec 23, 2014	77.10	77.41	75.61	75.89
755	NASDAQ	TRIP	Mon, Dec 22, 2014	75.75	76.90	75.73	76.87
754	NASDAQ	TRIP	Fri, Dec 19, 2014	75.30	75.93	74.84	75.65
753	NASDAQ	TRIP	Thu, Dec 18, 2014	73.13	75.09	73.07	75.07
752	NASDAQ	TRIP	Wed, Dec 17, 2014	72.19	72.63	71.00	72.53
751	NASDAQ	TRIP	Tue, Dec 16, 2014	71.88	72.74	71.15	71.21
750	NASDAQ	TRIP	Mon, Dec 15, 2014	73.20	73.69	71.91	72.19
749	NASDAQ	TRIP	Fri, Dec 12, 2014	72.07	73.60	71.58	72.38
748	NASDAQ	TRIP	Thu, Dec 11, 2014	73.00	74.37	72.50	72.80
747	NASDAQ	TRIP	Wed, Dec 10, 2014	74.02	74.64	72.15	72.44
746	NASDAQ	TRIP	Tue, Dec 9, 2014	73.19	74.37	72.54	74.06
745	NASDAQ	TRIP	Mon, Dec 8, 2014	76.98	76.98	73.59	74.00
744	NASDAQ	TRIP	Fri, Dec 5, 2014	77.58	77.86	76.87	77.14
743	NASDAQ	TRIP	Thu, Dec 4, 2014	75.75	77.94	75.21	77.22
742	NASDAQ	TRIP	Wed, Dec 3, 2014	75.62	76.86	75.31	75.73
741	NASDAQ	TRIP	Tue, Dec 2, 2014	72.00	76.97	71.75	76.68
740	NASDAQ	TRIP	Mon, Dec 1, 2014	73.50	73.70	70.59	71.05
739	NASDAQ	TRIP	Fri, Nov 28, 2014	72.84	74.29	72.83	73.65
738	NASDAQ	TRIP	Wed, Nov 26, 2014	71.86	72.97	71.55	72.77
737	NASDAQ	TRIP	Tue, Nov 25, 2014	71.86	72.02	70.65	71.86
736	NASDAQ	TRIP	Mon, Nov 24, 2014	71.85	72.18	70.87	71.82
735	NASDAQ	TRIP	Fri, Nov 21, 2014	72.51	72.51	71.11	71.31
734	NASDAQ	TRIP	Thu, Nov 20, 2014	71.43	72.28	70.76	71.45
733	NASDAQ	TRIP	Wed, Nov 19, 2014	70.32	71.41	69.50	71.40
732	NASDAQ	TRIP	Tue, Nov 18, 2014	68.31	70.48	68.31	70.21
731	NASDAQ	TRIP	Mon, Nov 17, 2014	69.65	70.18	68.28	68.53
730	NASDAQ	TRIP	Fri, Nov 14, 2014	69.14	69.98	67.14	69.91
729	NASDAQ	TRIP	Thu, Nov 13, 2014	70.60	71.69	70.31	70.33
728	NASDAQ	TRIP	Wed, Nov 12, 2014	69.98	70.74	69.35	70.38
727	NASDAQ	TRIP	Tue, Nov 11, 2014	72.81	73.27	68.88	69.99
726	NASDAQ	TRIP	Mon, Nov 10, 2014	73.72	74.14	72.42	72.89
725	NASDAQ	TRIP	Fri, Nov 7, 2014	74.17	74.37	72.80	73.65
724	NASDAQ	TRIP	Thu, Nov 6, 2014	72.30	74.49	72.20	74.01
723	NASDAQ	TRIP	Wed, Nov 5, 2014	73.69	74.49	71.05	71.95
722	NASDAQ	TRIP	Tue, Nov 4, 2014	83.66	84.97	82.62	83.79
721	NASDAQ	TRIP	Mon, Nov 3, 2014	89.33	89.35	85.00	85.21
720	NASDAQ	TRIP	Fri, Oct 31, 2014	88.63	89.67	87.31	88.66
719	NASDAQ	TRIP	Thu, Oct 30, 2014	86.74	88.06	85.27	86.31
718	NASDAQ	TRIP	Wed, Oct 29, 2014	88.60	88.63	86.77	87.38
717	NASDAQ	TRIP	Tue, Oct 28, 2014	87.09	88.83	87.00	88.82
716	NASDAQ	TRIP	Mon, Oct 27, 2014	87.54	88.22	86.33	86.93
715	NASDAQ	TRIP	Fri, Oct 24, 2014	87.26	88.41	86.63	88.25
714	NASDAQ	TRIP	Thu, Oct 23, 2014	86.67	88.76	85.60	87.63
713	NASDAQ	TRIP	Wed, Oct 22, 2014	88.10	88.49	85.89	85.92
712	NASDAQ	TRIP	Tue, Oct 21, 2014	85.00	88.35	84.51	88.09
711	NASDAQ	TRIP	Mon, Oct 20, 2014	80.76	84.04	80.76	83.54
710	NASDAQ	TRIP	Fri, Oct 17, 2014	80.82	81.46	80.50	81.05
709	NASDAQ	TRIP	Thu, Oct 16, 2014	76.70	79.98	76.24	79.52
708	NASDAQ	TRIP	Wed, Oct 15, 2014	77.19	79.04	75.34	78.89
707	NASDAQ	TRIP	Tue, Oct 14, 2014	80.00	81.15	77.47	78.97
706	NASDAQ	TRIP	Mon, Oct 13, 2014	82.31	83.40	79.20	79.64
705	NASDAQ	TRIP	Fri, Oct 10, 2014	85.35	85.95	82.47	82.59
704	NASDAQ	TRIP	Thu, Oct 9, 2014	88.75	88.86	84.97	85.91
703	NASDAQ	TRIP	Wed, Oct 8, 2014	87.03	89.20	85.82	88.54
702	NASDAQ	TRIP	Tue, Oct 7, 2014	88.36	89.18	86.95	86.96
701	NASDAQ	TRIP	Mon, Oct 6, 2014	89.18	90.94	88.66	88.92
700	NASDAQ	TRIP	Fri, Oct 3, 2014	89.31	90.05	88.62	88.63
699	NASDAQ	TRIP	Thu, Oct 2, 2014	89.00	89.94	86.64	88.39
698	NASDAQ	TRIP	Wed, Oct 1, 2014	91.01	91.08	88.91	89.49
697	NASDAQ	TRIP	Tue, Sep 30, 2014	90.92	92.30	89.10	91.42
696	NASDAQ	TRIP	Mon, Sep 29, 2014	91.22	91.88	90.65	90.80
695	NASDAQ	TRIP	Fri, Sep 26, 2014	91.51	92.51	90.85	92.15
694	NASDAQ	TRIP	Thu, Sep 25, 2014	94.23	94.60	91.07	91.19
693	NASDAQ	TRIP	Wed, Sep 24, 2014	92.89	94.75	91.52	94.33
692	NASDAQ	TRIP	Tue, Sep 23, 2014	93.96	94.59	92.25	92.95
691	NASDAQ	TRIP	Mon, Sep 22, 2014	97.84	98.00	92.82	94.29
690	NASDAQ	TRIP	Fri, Sep 19, 2014	98.29	99.57	97.41	98.37
689	NASDAQ	TRIP	Thu, Sep 18, 2014	96.29	99.15	96.29	97.95
688	NASDAQ	TRIP	Wed, Sep 17, 2014	96.02	96.63	94.83	96.01
687	NASDAQ	TRIP	Tue, Sep 16, 2014	94.55	96.62	93.90	95.80
686	NASDAQ	TRIP	Mon, Sep 15, 2014	99.23	99.75	94.33	95.22
685	NASDAQ	TRIP	Fri, Sep 12, 2014	98.09	99.35	97.46	99.32
684	NASDAQ	TRIP	Thu, Sep 11, 2014	97.32	98.63	97.15	98.50
683	NASDAQ	TRIP	Wed, Sep 10, 2014	96.53	98.47	95.43	98.03
682	NASDAQ	TRIP	Tue, Sep 9, 2014	99.00	100.00	96.35	96.37
681	NASDAQ	TRIP	Mon, Sep 8, 2014	98.11	99.42	97.95	99.23
680	NASDAQ	TRIP	Fri, Sep 5, 2014	99.40	99.50	97.82	98.26
679	NASDAQ	TRIP	Thu, Sep 4, 2014	98.14	99.04	97.50	98.29
678	NASDAQ	TRIP	Wed, Sep 3, 2014	100.14	100.23	98.05	98.28
677	NASDAQ	TRIP	Tue, Sep 2, 2014	99.59	99.96	98.45	99.44
676	NASDAQ	TRIP	Fri, Aug 29, 2014	99.71	100.78	98.71	99.09
675	NASDAQ	TRIP	Thu, Aug 28, 2014	101.15	101.25	98.25	99.37
674	NASDAQ	TRIP	Wed, Aug 27, 2014	104.07	104.44	101.55	101.78
673	NASDAQ	TRIP	Tue, Aug 26, 2014	104.33	105.22	103.56	104.51
672	NASDAQ	TRIP	Mon, Aug 25, 2014	102.53	104.19	102.08	103.79
671	NASDAQ	TRIP	Fri, Aug 22, 2014	98.27	103.10	97.05	101.99
670	NASDAQ	TRIP	Thu, Aug 21, 2014	98.02	98.15	96.95	97.90
669	NASDAQ	TRIP	Wed, Aug 20, 2014	97.46	98.39	96.54	98.15
668	NASDAQ	TRIP	Tue, Aug 19, 2014	98.00	98.39	96.13	97.37
667	NASDAQ	TRIP	Mon, Aug 18, 2014	97.56	98.50	97.26	97.96
666	NASDAQ	TRIP	Fri, Aug 15, 2014	98.25	98.50	95.78	97.10
665	NASDAQ	TRIP	Thu, Aug 14, 2014	96.84	97.35	96.04	96.97
664	NASDAQ	TRIP	Wed, Aug 13, 2014	95.59	97.63	94.92	96.84
663	NASDAQ	TRIP	Tue, Aug 12, 2014	95.79	96.74	93.87	94.75
662	NASDAQ	TRIP	Mon, Aug 11, 2014	95.62	96.31	94.34	95.63
661	NASDAQ	TRIP	Fri, Aug 8, 2014	94.92	95.49	93.74	95.29
660	NASDAQ	TRIP	Thu, Aug 7, 2014	94.45	96.64	94.05	94.45
659	NASDAQ	TRIP	Wed, Aug 6, 2014	93.44	95.61	93.27	94.03
658	NASDAQ	TRIP	Tue, Aug 5, 2014	94.32	95.40	93.35	94.07
657	NASDAQ	TRIP	Mon, Aug 4, 2014	94.16	95.75	93.88	94.79
656	NASDAQ	TRIP	Fri, Aug 1, 2014	94.49	95.25	91.78	93.87
655	NASDAQ	TRIP	Thu, Jul 31, 2014	98.94	98.94	94.17	94.84
654	NASDAQ	TRIP	Wed, Jul 30, 2014	99.98	100.44	98.89	100.02
653	NASDAQ	TRIP	Tue, Jul 29, 2014	99.46	100.11	98.87	99.21
652	NASDAQ	TRIP	Mon, Jul 28, 2014	100.14	100.80	98.80	99.30
651	NASDAQ	TRIP	Fri, Jul 25, 2014	101.81	102.86	98.11	99.88
650	NASDAQ	TRIP	Thu, Jul 24, 2014	97.00	102.99	95.26	101.79
649	NASDAQ	TRIP	Wed, Jul 23, 2014	103.65	107.67	103.65	107.36
648	NASDAQ	TRIP	Tue, Jul 22, 2014	104.38	105.33	103.17	104.17
647	NASDAQ	TRIP	Mon, Jul 21, 2014	103.57	104.11	101.46	103.14
646	NASDAQ	TRIP	Fri, Jul 18, 2014	102.05	104.31	101.58	104.17
645	NASDAQ	TRIP	Thu, Jul 17, 2014	101.26	103.74	100.76	101.15
644	NASDAQ	TRIP	Wed, Jul 16, 2014	103.32	104.76	101.50	101.96
643	NASDAQ	TRIP	Tue, Jul 15, 2014	104.34	104.49	101.78	102.68
642	NASDAQ	TRIP	Mon, Jul 14, 2014	103.99	104.21	101.55	104.05
641	NASDAQ	TRIP	Fri, Jul 11, 2014	103.64	105.34	103.34	104.78
640	NASDAQ	TRIP	Thu, Jul 10, 2014	100.88	104.36	100.44	103.35
639	NASDAQ	TRIP	Wed, Jul 9, 2014	102.01	103.59	101.47	103.52
638	NASDAQ	TRIP	Tue, Jul 8, 2014	107.64	107.64	100.61	101.45
637	NASDAQ	TRIP	Mon, Jul 7, 2014	109.08	109.14	107.24	107.41
636	NASDAQ	TRIP	Thu, Jul 3, 2014	108.92	109.48	107.76	109.18
635	NASDAQ	TRIP	Wed, Jul 2, 2014	109.00	110.22	107.69	108.12
634	NASDAQ	TRIP	Tue, Jul 1, 2014	109.13	109.79	107.90	109.01
633	NASDAQ	TRIP	Mon, Jun 30, 2014	110.01	111.24	108.02	108.66
632	NASDAQ	TRIP	Fri, Jun 27, 2014	107.66	110.40	107.02	110.21
631	NASDAQ	TRIP	Thu, Jun 26, 2014	108.20	108.88	106.60	107.87
630	NASDAQ	TRIP	Wed, Jun 25, 2014	104.30	108.63	104.03	108.50
629	NASDAQ	TRIP	Tue, Jun 24, 2014	103.59	107.43	103.21	104.68
628	NASDAQ	TRIP	Mon, Jun 23, 2014	103.69	104.31	102.17	103.87
627	NASDAQ	TRIP	Fri, Jun 20, 2014	103.31	104.61	102.50	103.53
626	NASDAQ	TRIP	Thu, Jun 19, 2014	105.88	106.00	101.75	102.98
625	NASDAQ	TRIP	Wed, Jun 18, 2014	104.68	105.39	103.03	105.24
624	NASDAQ	TRIP	Tue, Jun 17, 2014	104.28	106.50	104.05	104.57
623	NASDAQ	TRIP	Mon, Jun 16, 2014	102.00	104.11	101.27	103.97
622	NASDAQ	TRIP	Fri, Jun 13, 2014	103.19	103.93	100.76	101.98
621	NASDAQ	TRIP	Thu, Jun 12, 2014	104.08	104.25	101.14	101.72
620	NASDAQ	TRIP	Wed, Jun 11, 2014	102.43	104.12	101.38	103.52
619	NASDAQ	TRIP	Tue, Jun 10, 2014	103.82	104.56	102.22	102.68
618	NASDAQ	TRIP	Mon, Jun 9, 2014	104.05	104.20	103.07	103.70
617	NASDAQ	TRIP	Fri, Jun 6, 2014	103.14	104.47	102.10	104.05
616	NASDAQ	TRIP	Thu, Jun 5, 2014	99.50	103.32	98.77	103.03
615	NASDAQ	TRIP	Wed, Jun 4, 2014	97.65	99.59	96.27	99.35
614	NASDAQ	TRIP	Tue, Jun 3, 2014	97.22	98.31	95.82	98.00
613	NASDAQ	TRIP	Mon, Jun 2, 2014	99.97	100.00	97.26	97.77
612	NASDAQ	TRIP	Fri, May 30, 2014	98.39	98.62	96.38	97.17
611	NASDAQ	TRIP	Thu, May 29, 2014	95.92	98.36	95.55	98.20
610	NASDAQ	TRIP	Wed, May 28, 2014	95.04	96.00	94.20	95.19
609	NASDAQ	TRIP	Tue, May 27, 2014	94.78	96.75	94.17	95.42
608	NASDAQ	TRIP	Fri, May 23, 2014	91.13	94.93	90.10	94.42
607	NASDAQ	TRIP	Thu, May 22, 2014	88.39	91.34	87.17	91.01
606	NASDAQ	TRIP	Wed, May 21, 2014	86.52	88.35	85.40	88.16
605	NASDAQ	TRIP	Tue, May 20, 2014	86.05	88.59	85.14	85.87
604	NASDAQ	TRIP	Mon, May 19, 2014	82.15	86.60	81.90	86.41
603	NASDAQ	TRIP	Fri, May 16, 2014	83.45	83.74	80.27	82.16
602	NASDAQ	TRIP	Thu, May 15, 2014	84.08	84.17	81.43	83.61
601	NASDAQ	TRIP	Wed, May 14, 2014	86.12	86.96	84.07	84.19
600	NASDAQ	TRIP	Tue, May 13, 2014	89.34	89.51	85.93	86.09
599	NASDAQ	TRIP	Mon, May 12, 2014	85.40	90.71	85.07	89.51
598	NASDAQ	TRIP	Fri, May 9, 2014	82.71	84.88	82.67	84.58
597	NASDAQ	TRIP	Thu, May 8, 2014	82.26	85.94	81.62	83.22
596	NASDAQ	TRIP	Wed, May 7, 2014	83.95	86.16	80.16	83.99
595	NASDAQ	TRIP	Tue, May 6, 2014	85.22	85.93	80.42	81.37
594	NASDAQ	TRIP	Mon, May 5, 2014	82.02	84.87	81.40	84.71
593	NASDAQ	TRIP	Fri, May 2, 2014	83.63	85.57	82.21	82.60
592	NASDAQ	TRIP	Thu, May 1, 2014	81.51	84.88	81.50	83.50
591	NASDAQ	TRIP	Wed, Apr 30, 2014	80.11	81.34	78.91	80.74
590	NASDAQ	TRIP	Tue, Apr 29, 2014	78.47	81.58	77.19	80.83
589	NASDAQ	TRIP	Mon, Apr 28, 2014	78.34	80.56	75.13	77.28
588	NASDAQ	TRIP	Fri, Apr 25, 2014	82.60	83.00	77.12	77.39
587	NASDAQ	TRIP	Thu, Apr 24, 2014	84.37	84.46	81.38	83.48
586	NASDAQ	TRIP	Wed, Apr 23, 2014	85.93	86.05	82.96	83.28
585	NASDAQ	TRIP	Tue, Apr 22, 2014	85.11	87.30	85.01	85.77
584	NASDAQ	TRIP	Mon, Apr 21, 2014	85.83	85.91	84.04	84.80
583	NASDAQ	TRIP	Thu, Apr 17, 2014	84.31	86.64	83.68	85.68
582	NASDAQ	TRIP	Wed, Apr 16, 2014	84.12	86.94	83.39	84.80
581	NASDAQ	TRIP	Tue, Apr 15, 2014	80.44	84.08	80.04	83.30
580	NASDAQ	TRIP	Mon, Apr 14, 2014	80.15	80.76	78.03	79.77
579	NASDAQ	TRIP	Fri, Apr 11, 2014	80.10	82.91	77.68	78.99
578	NASDAQ	TRIP	Thu, Apr 10, 2014	87.69	87.96	81.78	81.90
577	NASDAQ	TRIP	Wed, Apr 9, 2014	86.18	88.61	85.13	88.11
576	NASDAQ	TRIP	Tue, Apr 8, 2014	83.47	87.74	82.79	86.07
575	NASDAQ	TRIP	Mon, Apr 7, 2014	85.22	85.49	80.59	83.36
574	NASDAQ	TRIP	Fri, Apr 4, 2014	92.19	92.48	83.76	85.69
573	NASDAQ	TRIP	Thu, Apr 3, 2014	95.26	96.18	90.82	91.30
572	NASDAQ	TRIP	Wed, Apr 2, 2014	95.40	96.33	94.02	95.16
571	NASDAQ	TRIP	Tue, Apr 1, 2014	91.23	95.78	90.75	95.55
570	NASDAQ	TRIP	Mon, Mar 31, 2014	90.56	92.19	90.07	90.59
569	NASDAQ	TRIP	Fri, Mar 28, 2014	89.64	92.14	89.08	90.05
568	NASDAQ	TRIP	Thu, Mar 27, 2014	92.26	92.34	88.82	89.95
567	NASDAQ	TRIP	Wed, Mar 26, 2014	97.00	97.04	92.41	92.72
566	NASDAQ	TRIP	Tue, Mar 25, 2014	98.38	99.75	95.31	96.48
565	NASDAQ	TRIP	Mon, Mar 24, 2014	101.85	102.67	96.05	97.58
564	NASDAQ	TRIP	Fri, Mar 21, 2014	103.61	104.74	101.40	101.51
563	NASDAQ	TRIP	Thu, Mar 20, 2014	103.68	105.25	102.59	103.36
562	NASDAQ	TRIP	Wed, Mar 19, 2014	105.03	105.54	102.89	103.76
561	NASDAQ	TRIP	Tue, Mar 18, 2014	104.53	106.61	104.36	105.20
560	NASDAQ	TRIP	Mon, Mar 17, 2014	104.81	106.90	104.46	104.53
559	NASDAQ	TRIP	Fri, Mar 14, 2014	102.82	105.29	102.23	102.95
558	NASDAQ	TRIP	Thu, Mar 13, 2014	107.28	107.77	102.11	103.21
557	NASDAQ	TRIP	Wed, Mar 12, 2014	104.34	107.18	102.54	106.69
556	NASDAQ	TRIP	Tue, Mar 11, 2014	107.79	107.96	104.00	104.73
555	NASDAQ	TRIP	Mon, Mar 10, 2014	109.16	109.79	106.90	107.54
554	NASDAQ	TRIP	Fri, Mar 7, 2014	109.38	109.46	106.53	108.06
553	NASDAQ	TRIP	Thu, Mar 6, 2014	107.81	108.73	107.05	108.38
552	NASDAQ	TRIP	Wed, Mar 5, 2014	106.74	107.78	105.85	107.30
551	NASDAQ	TRIP	Tue, Mar 4, 2014	103.83	107.24	102.55	106.89
550	NASDAQ	TRIP	Mon, Mar 3, 2014	98.81	100.70	98.19	100.55
549	NASDAQ	TRIP	Fri, Feb 28, 2014	100.66	102.85	98.58	100.24
548	NASDAQ	TRIP	Thu, Feb 27, 2014	100.19	100.80	99.55	99.72
547	NASDAQ	TRIP	Wed, Feb 26, 2014	101.73	102.65	99.21	100.18
546	NASDAQ	TRIP	Tue, Feb 25, 2014	98.58	102.70	97.82	101.04
545	NASDAQ	TRIP	Mon, Feb 24, 2014	97.00	98.47	96.50	98.26
544	NASDAQ	TRIP	Fri, Feb 21, 2014	96.85	97.97	96.22	96.92
543	NASDAQ	TRIP	Thu, Feb 20, 2014	94.11	96.91	94.11	96.80
542	NASDAQ	TRIP	Wed, Feb 19, 2014	92.87	95.00	92.84	93.76
541	NASDAQ	TRIP	Tue, Feb 18, 2014	91.19	93.86	90.56	93.35
540	NASDAQ	TRIP	Fri, Feb 14, 2014	91.94	92.29	90.94	91.25
539	NASDAQ	TRIP	Thu, Feb 13, 2014	89.28	92.47	88.72	92.30
538	NASDAQ	TRIP	Wed, Feb 12, 2014	87.95	93.13	87.60	90.27
537	NASDAQ	TRIP	Tue, Feb 11, 2014	85.19	85.19	83.06	84.20
536	NASDAQ	TRIP	Mon, Feb 10, 2014	84.05	84.76	82.37	84.05
535	NASDAQ	TRIP	Fri, Feb 7, 2014	79.91	85.42	79.85	84.45
534	NASDAQ	TRIP	Thu, Feb 6, 2014	76.22	77.34	75.08	77.14
533	NASDAQ	TRIP	Wed, Feb 5, 2014	76.27	76.53	74.69	76.16
532	NASDAQ	TRIP	Tue, Feb 4, 2014	74.11	76.60	73.70	76.37
531	NASDAQ	TRIP	Mon, Feb 3, 2014	76.94	77.47	72.57	73.91
530	NASDAQ	TRIP	Fri, Jan 31, 2014	76.17	78.13	75.56	77.19
529	NASDAQ	TRIP	Thu, Jan 30, 2014	77.68	78.67	76.90	77.79
528	NASDAQ	TRIP	Wed, Jan 29, 2014	77.07	78.10	76.22	76.67
527	NASDAQ	TRIP	Tue, Jan 28, 2014	77.43	78.73	76.78	77.77
526	NASDAQ	TRIP	Mon, Jan 27, 2014	80.34	80.79	77.05	77.91
525	NASDAQ	TRIP	Fri, Jan 24, 2014	80.44	81.42	80.25	80.36
524	NASDAQ	TRIP	Thu, Jan 23, 2014	82.07	82.15	80.74	81.34
523	NASDAQ	TRIP	Wed, Jan 22, 2014	81.72	82.87	81.71	82.47
522	NASDAQ	TRIP	Tue, Jan 21, 2014	84.66	85.16	81.26	81.50
521	NASDAQ	TRIP	Fri, Jan 17, 2014	84.63	85.90	83.78	83.90
520	NASDAQ	TRIP	Thu, Jan 16, 2014	84.26	84.87	83.27	84.76
519	NASDAQ	TRIP	Wed, Jan 15, 2014	85.38	85.38	83.21	84.34
518	NASDAQ	TRIP	Tue, Jan 14, 2014	82.87	84.68	82.36	84.31
517	NASDAQ	TRIP	Mon, Jan 13, 2014	86.43	86.83	83.68	84.45
516	NASDAQ	TRIP	Fri, Jan 10, 2014	85.40	86.80	85.15	86.80
515	NASDAQ	TRIP	Thu, Jan 9, 2014	85.72	86.25	84.19	85.17
514	NASDAQ	TRIP	Wed, Jan 8, 2014	84.76	85.63	84.28	85.15
513	NASDAQ	TRIP	Tue, Jan 7, 2014	80.03	85.58	80.03	84.91
512	NASDAQ	TRIP	Mon, Jan 6, 2014	80.82	81.09	79.35	80.38
511	NASDAQ	TRIP	Fri, Jan 3, 2014	80.50	81.34	79.71	80.92
510	NASDAQ	TRIP	Thu, Jan 2, 2014	82.48	82.50	79.40	80.48
509	NASDAQ	TRIP	Tue, Dec 31, 2013	81.84	82.89	81.38	82.83
508	NASDAQ	TRIP	Mon, Dec 30, 2013	81.46	81.98	80.76	81.67
507	NASDAQ	TRIP	Fri, Dec 27, 2013	83.82	83.89	81.45	81.64
506	NASDAQ	TRIP	Thu, Dec 26, 2013	82.95	84.12	82.85	83.47
505	NASDAQ	TRIP	Tue, Dec 24, 2013	83.58	83.65	82.10	82.82
504	NASDAQ	TRIP	Mon, Dec 23, 2013	83.78	83.80	82.55	83.40
503	NASDAQ	TRIP	Fri, Dec 20, 2013	82.44	83.70	81.63	83.13
502	NASDAQ	TRIP	Thu, Dec 19, 2013	81.40	82.88	81.27	82.02
501	NASDAQ	TRIP	Wed, Dec 18, 2013	80.90	81.60	78.67	81.41
500	NASDAQ	TRIP	Tue, Dec 17, 2013	80.63	81.63	79.73	80.90
499	NASDAQ	TRIP	Mon, Dec 16, 2013	82.05	83.20	81.54	81.89
498	NASDAQ	TRIP	Fri, Dec 13, 2013	82.71	83.32	81.27	81.38
497	NASDAQ	TRIP	Thu, Dec 12, 2013	82.84	83.91	82.13	82.60
496	NASDAQ	TRIP	Wed, Dec 11, 2013	84.86	85.26	82.32	82.79
495	NASDAQ	TRIP	Tue, Dec 10, 2013	84.82	85.90	84.52	84.98
494	NASDAQ	TRIP	Mon, Dec 9, 2013	85.75	87.00	84.13	84.77
493	NASDAQ	TRIP	Fri, Dec 6, 2013	86.76	87.97	84.67	85.61
492	NASDAQ	TRIP	Thu, Dec 5, 2013	85.11	87.63	84.72	85.54
491	NASDAQ	TRIP	Wed, Dec 4, 2013	85.32	86.84	84.52	85.13
490	NASDAQ	TRIP	Tue, Dec 3, 2013	87.17	87.62	85.29	85.92
489	NASDAQ	TRIP	Mon, Dec 2, 2013	88.25	89.57	86.90	87.54
488	NASDAQ	TRIP	Fri, Nov 29, 2013	88.69	89.46	88.23	88.32
487	NASDAQ	TRIP	Wed, Nov 27, 2013	87.38	88.94	87.29	88.31
486	NASDAQ	TRIP	Tue, Nov 26, 2013	86.48	88.20	85.23	87.38
485	NASDAQ	TRIP	Mon, Nov 25, 2013	87.88	88.47	86.07	86.61
484	NASDAQ	TRIP	Fri, Nov 22, 2013	87.50	88.39	87.01	87.40
483	NASDAQ	TRIP	Thu, Nov 21, 2013	87.27	88.37	87.02	87.27
482	NASDAQ	TRIP	Wed, Nov 20, 2013	87.92	88.55	86.74	87.13
481	NASDAQ	TRIP	Tue, Nov 19, 2013	87.21	88.98	86.60	87.51
480	NASDAQ	TRIP	Mon, Nov 18, 2013	87.64	89.21	86.52	87.42
479	NASDAQ	TRIP	Fri, Nov 15, 2013	89.76	90.43	87.26	87.77
478	NASDAQ	TRIP	Thu, Nov 14, 2013	87.62	89.18	87.16	89.18
477	NASDAQ	TRIP	Wed, Nov 13, 2013	84.85	87.60	83.58	87.49
476	NASDAQ	TRIP	Tue, Nov 12, 2013	84.94	85.22	83.65	84.90
475	NASDAQ	TRIP	Mon, Nov 11, 2013	84.40	85.96	83.77	85.02
474	NASDAQ	TRIP	Fri, Nov 8, 2013	84.09	85.90	83.17	84.48
473	NASDAQ	TRIP	Thu, Nov 7, 2013	86.53	87.00	80.69	83.88
472	NASDAQ	TRIP	Wed, Nov 6, 2013	88.01	88.68	86.10	86.61
471	NASDAQ	TRIP	Tue, Nov 5, 2013	88.06	89.47	86.35	88.07
470	NASDAQ	TRIP	Mon, Nov 4, 2013	84.00	88.41	83.42	88.22
469	NASDAQ	TRIP	Fri, Nov 1, 2013	83.08	84.10	82.21	83.38
468	NASDAQ	TRIP	Thu, Oct 31, 2013	81.50	84.64	81.20	82.72
467	NASDAQ	TRIP	Wed, Oct 30, 2013	82.48	83.00	79.63	80.22
466	NASDAQ	TRIP	Tue, Oct 29, 2013	77.85	82.35	77.51	82.26
465	NASDAQ	TRIP	Mon, Oct 28, 2013	76.89	78.22	75.88	77.79
464	NASDAQ	TRIP	Fri, Oct 25, 2013	75.30	77.57	74.96	76.98
463	NASDAQ	TRIP	Thu, Oct 24, 2013	72.00	75.15	69.33	74.85
462	NASDAQ	TRIP	Wed, Oct 23, 2013	75.05	75.98	73.15	75.21
461	NASDAQ	TRIP	Tue, Oct 22, 2013	75.60	77.30	73.14	75.50
460	NASDAQ	TRIP	Mon, Oct 21, 2013	72.10	74.15	72.05	74.11
459	NASDAQ	TRIP	Fri, Oct 18, 2013	73.13	73.50	71.60	71.87
458	NASDAQ	TRIP	Thu, Oct 17, 2013	74.84	74.84	72.08	72.74
457	NASDAQ	TRIP	Wed, Oct 16, 2013	74.41	75.35	73.75	75.00
456	NASDAQ	TRIP	Tue, Oct 15, 2013	75.23	75.43	73.50	73.87
455	NASDAQ	TRIP	Mon, Oct 14, 2013	73.40	75.07	72.54	75.01
454	NASDAQ	TRIP	Fri, Oct 11, 2013	72.35	74.38	72.12	74.01
453	NASDAQ	TRIP	Thu, Oct 10, 2013	71.88	72.82	70.15	72.27
452	NASDAQ	TRIP	Wed, Oct 9, 2013	71.22	72.07	68.12	70.67
451	NASDAQ	TRIP	Tue, Oct 8, 2013	75.74	75.83	70.87	71.70
450	NASDAQ	TRIP	Mon, Oct 7, 2013	77.89	78.00	75.66	75.85
449	NASDAQ	TRIP	Fri, Oct 4, 2013	78.35	79.46	78.00	78.41
448	NASDAQ	TRIP	Thu, Oct 3, 2013	79.51	79.89	77.31	78.66
447	NASDAQ	TRIP	Wed, Oct 2, 2013	78.15	79.79	77.61	79.66
446	NASDAQ	TRIP	Tue, Oct 1, 2013	75.74	78.60	75.30	78.50
445	NASDAQ	TRIP	Mon, Sep 30, 2013	74.72	76.61	74.16	75.84
444	NASDAQ	TRIP	Fri, Sep 27, 2013	75.00	76.09	74.10	75.85
443	NASDAQ	TRIP	Thu, Sep 26, 2013	74.99	75.89	74.58	75.30
442	NASDAQ	TRIP	Wed, Sep 25, 2013	75.29	75.92	74.06	74.78
441	NASDAQ	TRIP	Tue, Sep 24, 2013	74.15	75.74	73.12	75.30
440	NASDAQ	TRIP	Mon, Sep 23, 2013	77.00	78.17	73.54	74.30
439	NASDAQ	TRIP	Fri, Sep 20, 2013	74.27	79.08	74.25	75.12
438	NASDAQ	TRIP	Thu, Sep 19, 2013	74.32	75.00	73.14	74.27
437	NASDAQ	TRIP	Wed, Sep 18, 2013	73.14	74.61	72.50	73.92
436	NASDAQ	TRIP	Tue, Sep 17, 2013	73.40	73.46	72.11	72.93
435	NASDAQ	TRIP	Mon, Sep 16, 2013	73.83	74.16	72.56	72.60
434	NASDAQ	TRIP	Fri, Sep 13, 2013	74.37	74.37	72.42	72.82
433	NASDAQ	TRIP	Thu, Sep 12, 2013	73.93	75.90	73.85	74.49
432	NASDAQ	TRIP	Wed, Sep 11, 2013	72.53	74.40	72.42	73.79
431	NASDAQ	TRIP	Tue, Sep 10, 2013	74.25	74.64	72.25	72.62
430	NASDAQ	TRIP	Mon, Sep 9, 2013	74.53	75.20	74.29	74.50
429	NASDAQ	TRIP	Fri, Sep 6, 2013	74.96	75.47	73.05	74.11
428	NASDAQ	TRIP	Thu, Sep 5, 2013	74.61	75.73	74.17	74.67
427	NASDAQ	TRIP	Wed, Sep 4, 2013	74.02	74.96	73.32	74.74
426	NASDAQ	TRIP	Tue, Sep 3, 2013	74.90	75.31	72.76	73.82
425	NASDAQ	TRIP	Fri, Aug 30, 2013	74.64	74.67	72.60	73.97
424	NASDAQ	TRIP	Thu, Aug 29, 2013	72.32	74.61	71.28	74.18
423	NASDAQ	TRIP	Wed, Aug 28, 2013	71.51	73.16	71.16	72.52
422	NASDAQ	TRIP	Tue, Aug 27, 2013	71.21	71.78	70.60	71.08
421	NASDAQ	TRIP	Mon, Aug 26, 2013	71.72	72.64	71.50	72.25
420	NASDAQ	TRIP	Fri, Aug 23, 2013	71.65	72.62	70.91	71.87
419	NASDAQ	TRIP	Thu, Aug 22, 2013	70.39	71.43	70.00	71.21
418	NASDAQ	TRIP	Wed, Aug 21, 2013	69.49	71.25	69.43	70.20
417	NASDAQ	TRIP	Tue, Aug 20, 2013	69.36	70.20	68.84	69.81
416	NASDAQ	TRIP	Mon, Aug 19, 2013	71.15	72.29	69.22	69.26
415	NASDAQ	TRIP	Fri, Aug 16, 2013	70.29	72.48	69.19	70.99
414	NASDAQ	TRIP	Thu, Aug 15, 2013	71.53	72.16	69.56	70.52
413	NASDAQ	TRIP	Wed, Aug 14, 2013	80.61	81.99	72.88	73.55
412	NASDAQ	TRIP	Tue, Aug 13, 2013	81.50	81.70	79.68	80.96
411	NASDAQ	TRIP	Mon, Aug 12, 2013	80.76	82.20	80.03	81.26
410	NASDAQ	TRIP	Fri, Aug 9, 2013	80.90	81.49	80.01	80.94
409	NASDAQ	TRIP	Thu, Aug 8, 2013	78.55	80.54	78.48	79.71
408	NASDAQ	TRIP	Wed, Aug 7, 2013	78.89	78.99	76.33	77.99
407	NASDAQ	TRIP	Tue, Aug 6, 2013	78.20	80.69	77.43	79.28
406	NASDAQ	TRIP	Mon, Aug 5, 2013	75.96	78.04	75.83	78.01
405	NASDAQ	TRIP	Fri, Aug 2, 2013	75.90	76.27	74.92	75.79
404	NASDAQ	TRIP	Thu, Aug 1, 2013	75.78	76.93	75.14	75.89
403	NASDAQ	TRIP	Wed, Jul 31, 2013	73.71	76.20	73.59	75.02
402	NASDAQ	TRIP	Tue, Jul 30, 2013	73.94	74.66	73.27	73.27
401	NASDAQ	TRIP	Mon, Jul 29, 2013	73.49	74.74	72.01	73.29
400	NASDAQ	TRIP	Fri, Jul 26, 2013	70.46	74.86	70.46	73.95
399	NASDAQ	TRIP	Thu, Jul 25, 2013	69.88	72.26	68.71	71.10
398	NASDAQ	TRIP	Wed, Jul 24, 2013	60.60	62.15	60.41	61.14
397	NASDAQ	TRIP	Tue, Jul 23, 2013	60.98	61.29	60.03	60.66
396	NASDAQ	TRIP	Mon, Jul 22, 2013	61.11	61.27	60.27	60.65
395	NASDAQ	TRIP	Fri, Jul 19, 2013	62.37	62.39	60.25	60.62
394	NASDAQ	TRIP	Thu, Jul 18, 2013	61.61	62.97	61.50	62.27
393	NASDAQ	TRIP	Wed, Jul 17, 2013	60.94	61.34	60.20	61.09
392	NASDAQ	TRIP	Tue, Jul 16, 2013	60.67	60.95	59.85	60.62
391	NASDAQ	TRIP	Mon, Jul 15, 2013	61.35	61.35	60.09	60.45
390	NASDAQ	TRIP	Fri, Jul 12, 2013	60.33	61.49	60.11	61.05
389	NASDAQ	TRIP	Thu, Jul 11, 2013	62.34	62.56	59.74	60.44
388	NASDAQ	TRIP	Wed, Jul 10, 2013	62.74	63.01	60.52	61.93
387	NASDAQ	TRIP	Tue, Jul 9, 2013	63.54	63.75	62.24	62.74
386	NASDAQ	TRIP	Mon, Jul 8, 2013	62.00	63.47	61.88	63.16
385	NASDAQ	TRIP	Fri, Jul 5, 2013	60.85	61.74	60.37	61.70
384	NASDAQ	TRIP	Wed, Jul 3, 2013	59.61	60.85	59.54	60.79
383	NASDAQ	TRIP	Tue, Jul 2, 2013	60.91	61.13	60.00	60.23
382	NASDAQ	TRIP	Mon, Jul 1, 2013	61.45	61.78	60.11	61.07
381	NASDAQ	TRIP	Fri, Jun 28, 2013	60.76	61.56	60.47	60.87
380	NASDAQ	TRIP	Thu, Jun 27, 2013	62.17	62.72	60.55	60.84
379	NASDAQ	TRIP	Wed, Jun 26, 2013	62.35	63.02	60.76	61.91
378	NASDAQ	TRIP	Tue, Jun 25, 2013	61.12	61.83	60.79	61.53
377	NASDAQ	TRIP	Mon, Jun 24, 2013	59.48	61.23	58.74	60.68
376	NASDAQ	TRIP	Fri, Jun 21, 2013	61.86	62.30	60.10	60.28
375	NASDAQ	TRIP	Thu, Jun 20, 2013	62.70	63.69	61.32	61.52
374	NASDAQ	TRIP	Wed, Jun 19, 2013	63.41	64.85	63.37	63.77
373	NASDAQ	TRIP	Tue, Jun 18, 2013	64.19	65.20	63.72	63.85
372	NASDAQ	TRIP	Mon, Jun 17, 2013	64.18	65.04	63.60	64.36
371	NASDAQ	TRIP	Fri, Jun 14, 2013	64.38	64.84	63.67	63.75
370	NASDAQ	TRIP	Thu, Jun 13, 2013	63.59	64.54	63.20	64.51
369	NASDAQ	TRIP	Wed, Jun 12, 2013	64.48	64.82	63.18	63.18
368	NASDAQ	TRIP	Tue, Jun 11, 2013	63.95	65.10	63.42	63.86
367	NASDAQ	TRIP	Mon, Jun 10, 2013	64.17	64.49	63.57	64.31
366	NASDAQ	TRIP	Fri, Jun 7, 2013	62.62	64.17	62.40	64.05
365	NASDAQ	TRIP	Thu, Jun 6, 2013	61.71	62.03	60.73	62.03
364	NASDAQ	TRIP	Wed, Jun 5, 2013	62.18	62.69	61.25	61.52
363	NASDAQ	TRIP	Tue, Jun 4, 2013	62.43	63.91	61.81	62.19
362	NASDAQ	TRIP	Mon, Jun 3, 2013	63.15	63.73	60.93	62.06
361	NASDAQ	TRIP	Fri, May 31, 2013	63.92	65.41	63.76	64.49
360	NASDAQ	TRIP	Thu, May 30, 2013	63.77	64.10	63.14	63.99
359	NASDAQ	TRIP	Wed, May 29, 2013	63.97	64.90	63.12	63.56
358	NASDAQ	TRIP	Tue, May 28, 2013	62.57	64.37	62.01	64.30
357	NASDAQ	TRIP	Fri, May 24, 2013	61.73	62.02	60.80	61.69
356	NASDAQ	TRIP	Thu, May 23, 2013	61.06	62.55	59.07	62.06
355	NASDAQ	TRIP	Wed, May 22, 2013	62.26	63.57	61.00	61.51
354	NASDAQ	TRIP	Tue, May 21, 2013	62.70	63.22	61.89	62.34
353	NASDAQ	TRIP	Mon, May 20, 2013	60.07	63.01	59.90	62.63
352	NASDAQ	TRIP	Fri, May 17, 2013	59.64	60.48	59.25	59.88
351	NASDAQ	TRIP	Thu, May 16, 2013	59.53	60.39	58.65	59.03
350	NASDAQ	TRIP	Wed, May 15, 2013	58.00	60.26	57.91	59.36
349	NASDAQ	TRIP	Tue, May 14, 2013	55.04	58.38	54.81	58.01
348	NASDAQ	TRIP	Mon, May 13, 2013	53.68	55.31	53.29	54.79
347	NASDAQ	TRIP	Fri, May 10, 2013	52.19	54.30	52.15	53.84
346	NASDAQ	TRIP	Thu, May 9, 2013	52.58	53.10	51.76	51.99
345	NASDAQ	TRIP	Wed, May 8, 2013	53.34	54.57	51.72	52.49
344	NASDAQ	TRIP	Tue, May 7, 2013	55.94	56.80	54.07	55.01
343	NASDAQ	TRIP	Mon, May 6, 2013	55.26	55.55	54.83	55.17
342	NASDAQ	TRIP	Fri, May 3, 2013	54.21	55.64	54.00	55.30
341	NASDAQ	TRIP	Thu, May 2, 2013	51.90	53.54	51.90	53.51
340	NASDAQ	TRIP	Wed, May 1, 2013	52.53	53.00	51.88	52.11
339	NASDAQ	TRIP	Tue, Apr 30, 2013	53.07	53.50	52.38	52.58
338	NASDAQ	TRIP	Mon, Apr 29, 2013	53.69	54.00	52.25	53.07
337	NASDAQ	TRIP	Fri, Apr 26, 2013	53.75	54.80	52.83	53.72
336	NASDAQ	TRIP	Thu, Apr 25, 2013	51.33	53.39	51.30	53.01
335	NASDAQ	TRIP	Wed, Apr 24, 2013	52.11	52.61	51.00	51.34
334	NASDAQ	TRIP	Tue, Apr 23, 2013	51.41	52.55	51.37	52.30
333	NASDAQ	TRIP	Mon, Apr 22, 2013	51.29	51.55	50.34	51.09
332	NASDAQ	TRIP	Fri, Apr 19, 2013	51.23	51.82	50.62	51.09
331	NASDAQ	TRIP	Thu, Apr 18, 2013	52.19	52.45	50.95	51.35
330	NASDAQ	TRIP	Wed, Apr 17, 2013	52.14	52.54	51.08	52.17
329	NASDAQ	TRIP	Tue, Apr 16, 2013	51.90	52.97	51.85	52.94
328	NASDAQ	TRIP	Mon, Apr 15, 2013	52.82	53.50	51.10	51.56
327	NASDAQ	TRIP	Fri, Apr 12, 2013	51.85	52.69	51.60	52.49
326	NASDAQ	TRIP	Thu, Apr 11, 2013	50.18	52.35	50.11	51.89
325	NASDAQ	TRIP	Wed, Apr 10, 2013	48.66	50.18	48.41	50.07
324	NASDAQ	TRIP	Tue, Apr 9, 2013	48.70	49.04	48.18	48.29
323	NASDAQ	TRIP	Mon, Apr 8, 2013	48.86	49.48	48.27	48.68
322	NASDAQ	TRIP	Fri, Apr 5, 2013	49.03	49.51	48.29	48.88
321	NASDAQ	TRIP	Thu, Apr 4, 2013	48.87	49.80	48.65	49.52
320	NASDAQ	TRIP	Wed, Apr 3, 2013	50.62	50.62	48.75	49.11
319	NASDAQ	TRIP	Tue, Apr 2, 2013	51.75	51.75	50.13	50.51
318	NASDAQ	TRIP	Mon, Apr 1, 2013	52.53	54.14	51.48	51.70
317	NASDAQ	TRIP	Thu, Mar 28, 2013	52.24	52.90	52.14	52.52
316	NASDAQ	TRIP	Wed, Mar 27, 2013	52.03	52.73	51.36	52.20
315	NASDAQ	TRIP	Tue, Mar 26, 2013	53.22	53.22	51.93	52.44
314	NASDAQ	TRIP	Mon, Mar 25, 2013	52.93	53.50	52.13	52.24
313	NASDAQ	TRIP	Fri, Mar 22, 2013	52.06	52.58	51.96	52.50
312	NASDAQ	TRIP	Thu, Mar 21, 2013	52.56	53.00	51.64	51.75
311	NASDAQ	TRIP	Wed, Mar 20, 2013	52.47	53.45	52.47	53.24
310	NASDAQ	TRIP	Tue, Mar 19, 2013	52.51	53.35	51.57	52.30
309	NASDAQ	TRIP	Mon, Mar 18, 2013	52.12	53.41	51.70	52.43
308	NASDAQ	TRIP	Fri, Mar 15, 2013	52.47	53.73	52.23	52.40
307	NASDAQ	TRIP	Thu, Mar 14, 2013	52.50	53.41	52.13	52.59
306	NASDAQ	TRIP	Wed, Mar 13, 2013	51.14	52.61	50.77	52.39
305	NASDAQ	TRIP	Tue, Mar 12, 2013	51.34	51.61	50.61	51.15
304	NASDAQ	TRIP	Mon, Mar 11, 2013	51.09	51.63	50.26	51.40
303	NASDAQ	TRIP	Fri, Mar 8, 2013	50.77	51.34	50.56	51.03
302	NASDAQ	TRIP	Thu, Mar 7, 2013	48.59	51.15	48.10	50.59
301	NASDAQ	TRIP	Wed, Mar 6, 2013	48.00	50.88	47.90	48.63
300	NASDAQ	TRIP	Tue, Mar 5, 2013	45.79	47.84	45.65	47.68
299	NASDAQ	TRIP	Mon, Mar 4, 2013	45.42	45.66	44.75	45.51
298	NASDAQ	TRIP	Fri, Mar 1, 2013	45.42	45.94	44.59	45.62
297	NASDAQ	TRIP	Thu, Feb 28, 2013	45.24	45.74	44.58	45.54
296	NASDAQ	TRIP	Wed, Feb 27, 2013	44.15	45.56	44.10	45.27
295	NASDAQ	TRIP	Tue, Feb 26, 2013	43.68	44.21	43.44	43.73
294	NASDAQ	TRIP	Mon, Feb 25, 2013	44.13	44.77	43.50	43.64
293	NASDAQ	TRIP	Fri, Feb 22, 2013	43.11	44.09	42.90	43.85
292	NASDAQ	TRIP	Thu, Feb 21, 2013	42.20	43.47	42.20	42.94
291	NASDAQ	TRIP	Wed, Feb 20, 2013	43.53	43.55	42.68	42.76
290	NASDAQ	TRIP	Tue, Feb 19, 2013	44.49	44.49	43.31	43.52
289	NASDAQ	TRIP	Fri, Feb 15, 2013	43.60	45.42	43.50	44.42
288	NASDAQ	TRIP	Thu, Feb 14, 2013	42.58	44.86	42.04	43.55
287	NASDAQ	TRIP	Wed, Feb 13, 2013	46.79	47.78	46.64	46.90
286	NASDAQ	TRIP	Tue, Feb 12, 2013	46.22	46.87	45.84	46.66
285	NASDAQ	TRIP	Mon, Feb 11, 2013	47.13	47.20	46.00	46.23
284	NASDAQ	TRIP	Fri, Feb 8, 2013	46.82	47.42	46.48	47.02
283	NASDAQ	TRIP	Thu, Feb 7, 2013	47.02	47.03	45.66	46.85
282	NASDAQ	TRIP	Wed, Feb 6, 2013	47.05	49.35	46.82	47.00
281	NASDAQ	TRIP	Tue, Feb 5, 2013	45.86	46.91	45.70	46.84
280	NASDAQ	TRIP	Mon, Feb 4, 2013	46.09	46.78	45.56	45.64
279	NASDAQ	TRIP	Fri, Feb 1, 2013	46.29	46.57	45.64	46.30
278	NASDAQ	TRIP	Thu, Jan 31, 2013	45.43	46.34	45.07	46.28
277	NASDAQ	TRIP	Wed, Jan 30, 2013	46.10	46.29	45.16	45.52
276	NASDAQ	TRIP	Tue, Jan 29, 2013	46.42	46.55	45.65	45.90
275	NASDAQ	TRIP	Mon, Jan 28, 2013	46.34	47.77	46.02	46.50
274	NASDAQ	TRIP	Fri, Jan 25, 2013	44.94	46.05	44.76	45.96
273	NASDAQ	TRIP	Thu, Jan 24, 2013	44.78	45.72	44.59	44.82
272	NASDAQ	TRIP	Wed, Jan 23, 2013	44.41	44.95	44.20	44.84
271	NASDAQ	TRIP	Tue, Jan 22, 2013	43.59	44.38	43.31	44.32
270	NASDAQ	TRIP	Fri, Jan 18, 2013	44.16	44.17	43.17	43.68
269	NASDAQ	TRIP	Thu, Jan 17, 2013	43.98	44.57	43.53	44.09
268	NASDAQ	TRIP	Wed, Jan 16, 2013	44.05	44.20	43.49	43.97
267	NASDAQ	TRIP	Tue, Jan 15, 2013	44.14	44.30	43.36	44.15
266	NASDAQ	TRIP	Mon, Jan 14, 2013	43.89	44.33	43.46	44.15
265	NASDAQ	TRIP	Fri, Jan 11, 2013	43.65	44.00	43.50	43.98
264	NASDAQ	TRIP	Thu, Jan 10, 2013	44.38	44.60	42.77	43.49
263	NASDAQ	TRIP	Wed, Jan 9, 2013	44.77	45.20	44.29	44.33
262	NASDAQ	TRIP	Tue, Jan 8, 2013	44.85	45.45	44.27	44.72
261	NASDAQ	TRIP	Mon, Jan 7, 2013	44.03	45.33	43.75	45.12
260	NASDAQ	TRIP	Fri, Jan 4, 2013	44.01	44.16	43.40	44.12
259	NASDAQ	TRIP	Thu, Jan 3, 2013	44.09	44.50	43.45	43.91
258	NASDAQ	TRIP	Wed, Jan 2, 2013	42.94	44.17	42.80	44.16
257	NASDAQ	TRIP	Mon, Dec 31, 2012	41.34	42.27	40.88	41.92
256	NASDAQ	TRIP	Fri, Dec 28, 2012	41.73	41.98	41.29	41.34
255	NASDAQ	TRIP	Thu, Dec 27, 2012	41.85	42.04	41.29	41.93
254	NASDAQ	TRIP	Wed, Dec 26, 2012	42.30	42.45	41.55	41.80
253	NASDAQ	TRIP	Mon, Dec 24, 2012	43.25	44.10	42.13	42.25
252	NASDAQ	TRIP	Fri, Dec 21, 2012	42.79	42.79	41.48	41.97
251	NASDAQ	TRIP	Thu, Dec 20, 2012	43.49	43.74	42.89	42.97
250	NASDAQ	TRIP	Wed, Dec 19, 2012	43.10	44.29	42.85	43.41
249	NASDAQ	TRIP	Tue, Dec 18, 2012	43.01	44.29	42.92	42.98
248	NASDAQ	TRIP	Mon, Dec 17, 2012	41.86	43.65	41.31	43.45
247	NASDAQ	TRIP	Fri, Dec 14, 2012	42.76	42.77	41.40	41.67
246	NASDAQ	TRIP	Thu, Dec 13, 2012	42.91	43.15	42.02	42.71
245	NASDAQ	TRIP	Wed, Dec 12, 2012	41.05	42.89	40.61	42.65
244	NASDAQ	TRIP	Tue, Dec 11, 2012	47.00	47.00	40.64	40.91
243	NASDAQ	TRIP	Mon, Dec 10, 2012	39.58	39.89	37.91	38.39
242	NASDAQ	TRIP	Fri, Dec 7, 2012	39.10	39.69	38.35	38.59
241	NASDAQ	TRIP	Thu, Dec 6, 2012	38.50	39.34	38.23	39.29
240	NASDAQ	TRIP	Wed, Dec 5, 2012	37.35	38.96	37.35	38.37
239	NASDAQ	TRIP	Tue, Dec 4, 2012	37.66	37.76	35.96	37.53
238	NASDAQ	TRIP	Mon, Dec 3, 2012	38.24	38.38	37.50	37.70
237	NASDAQ	TRIP	Fri, Nov 30, 2012	37.89	39.07	37.62	38.19
236	NASDAQ	TRIP	Thu, Nov 29, 2012	37.96	38.21	37.55	37.87
235	NASDAQ	TRIP	Wed, Nov 28, 2012	37.63	37.97	37.16	37.90
234	NASDAQ	TRIP	Tue, Nov 27, 2012	38.03	38.04	37.39	37.77
233	NASDAQ	TRIP	Mon, Nov 26, 2012	38.00	38.09	37.46	37.91
232	NASDAQ	TRIP	Fri, Nov 23, 2012	37.64	38.00	36.96	38.00
231	NASDAQ	TRIP	Wed, Nov 21, 2012	37.48	37.68	36.89	37.40
230	NASDAQ	TRIP	Tue, Nov 20, 2012	38.09	38.39	37.05	37.28
229	NASDAQ	TRIP	Mon, Nov 19, 2012	38.40	39.32	38.08	38.16
228	NASDAQ	TRIP	Fri, Nov 16, 2012	36.54	38.70	36.51	38.03
227	NASDAQ	TRIP	Thu, Nov 15, 2012	35.69	36.99	35.50	36.60
226	NASDAQ	TRIP	Wed, Nov 14, 2012	35.09	36.35	35.09	35.64
225	NASDAQ	TRIP	Tue, Nov 13, 2012	34.70	35.67	34.31	35.54
224	NASDAQ	TRIP	Mon, Nov 12, 2012	35.48	35.89	34.88	34.98
223	NASDAQ	TRIP	Fri, Nov 9, 2012	33.72	35.05	32.50	34.31
222	NASDAQ	TRIP	Thu, Nov 8, 2012	33.89	34.47	33.71	34.17
221	NASDAQ	TRIP	Wed, Nov 7, 2012	34.01	34.42	32.95	34.00
220	NASDAQ	TRIP	Tue, Nov 6, 2012	34.43	34.50	33.70	33.83
219	NASDAQ	TRIP	Mon, Nov 5, 2012	34.70	35.00	34.14	34.45
218	NASDAQ	TRIP	Fri, Nov 2, 2012	35.01	35.95	34.64	35.12
217	NASDAQ	TRIP	Thu, Nov 1, 2012	30.48	30.49	28.63	29.41
216	NASDAQ	TRIP	Wed, Oct 31, 2012	30.73	30.99	29.70	30.29
215	NASDAQ	TRIP	Fri, Oct 26, 2012	32.15	32.33	29.36	30.27
214	NASDAQ	TRIP	Thu, Oct 25, 2012	31.61	31.65	30.45	30.78
213	NASDAQ	TRIP	Wed, Oct 24, 2012	31.59	31.81	31.08	31.40
212	NASDAQ	TRIP	Tue, Oct 23, 2012	30.14	31.84	30.13	31.50
211	NASDAQ	TRIP	Mon, Oct 22, 2012	29.85	30.72	29.81	30.70
210	NASDAQ	TRIP	Fri, Oct 19, 2012	30.40	30.48	29.06	29.93
209	NASDAQ	TRIP	Thu, Oct 18, 2012	31.24	31.29	30.26	30.57
208	NASDAQ	TRIP	Wed, Oct 17, 2012	31.13	31.13	30.55	31.09
207	NASDAQ	TRIP	Tue, Oct 16, 2012	31.69	31.90	31.14	31.18
206	NASDAQ	TRIP	Mon, Oct 15, 2012	31.28	31.58	31.23	31.49
205	NASDAQ	TRIP	Fri, Oct 12, 2012	30.72	31.41	30.44	31.22
204	NASDAQ	TRIP	Thu, Oct 11, 2012	32.68	32.68	30.97	31.15
203	NASDAQ	TRIP	Wed, Oct 10, 2012	32.77	32.80	32.13	32.22
202	NASDAQ	TRIP	Tue, Oct 9, 2012	33.36	33.44	32.45	32.52
201	NASDAQ	TRIP	Mon, Oct 8, 2012	33.28	34.16	33.15	33.57
200	NASDAQ	TRIP	Fri, Oct 5, 2012	33.51	34.18	33.33	33.49
199	NASDAQ	TRIP	Thu, Oct 4, 2012	32.64	33.45	32.15	33.40
198	NASDAQ	TRIP	Wed, Oct 3, 2012	32.41	32.77	31.99	32.12
197	NASDAQ	TRIP	Tue, Oct 2, 2012	32.00	32.66	31.80	32.39
196	NASDAQ	TRIP	Mon, Oct 1, 2012	33.23	33.27	31.70	31.94
195	NASDAQ	TRIP	Fri, Sep 28, 2012	33.38	33.40	32.57	32.93
194	NASDAQ	TRIP	Thu, Sep 27, 2012	32.39	34.07	31.71	33.42
193	NASDAQ	TRIP	Wed, Sep 26, 2012	33.85	34.09	33.05	33.24
192	NASDAQ	TRIP	Tue, Sep 25, 2012	33.75	34.44	33.70	33.74
191	NASDAQ	TRIP	Mon, Sep 24, 2012	34.53	34.53	33.47	33.70
190	NASDAQ	TRIP	Fri, Sep 21, 2012	34.31	35.07	34.15	34.53
189	NASDAQ	TRIP	Thu, Sep 20, 2012	34.84	34.85	33.82	34.48
188	NASDAQ	TRIP	Wed, Sep 19, 2012	34.96	35.19	34.00	34.90
187	NASDAQ	TRIP	Tue, Sep 18, 2012	35.81	36.19	34.70	34.73
186	NASDAQ	TRIP	Mon, Sep 17, 2012	36.07	36.29	35.64	35.81
185	NASDAQ	TRIP	Fri, Sep 14, 2012	36.47	36.98	36.02	36.06
184	NASDAQ	TRIP	Thu, Sep 13, 2012	35.35	36.70	35.05	36.34
183	NASDAQ	TRIP	Wed, Sep 12, 2012	35.58	35.95	35.11	35.25
182	NASDAQ	TRIP	Tue, Sep 11, 2012	35.16	35.82	34.99	35.38
181	NASDAQ	TRIP	Mon, Sep 10, 2012	35.53	35.96	35.25	35.29
180	NASDAQ	TRIP	Fri, Sep 7, 2012	35.46	35.78	35.23	35.61
179	NASDAQ	TRIP	Thu, Sep 6, 2012	35.39	36.25	35.33	35.45
178	NASDAQ	TRIP	Wed, Sep 5, 2012	34.61	35.92	34.60	35.40
177	NASDAQ	TRIP	Tue, Sep 4, 2012	33.50	34.66	33.19	34.65
176	NASDAQ	TRIP	Fri, Aug 31, 2012	33.98	34.26	33.28	33.44
175	NASDAQ	TRIP	Thu, Aug 30, 2012	34.13	34.33	33.64	33.71
174	NASDAQ	TRIP	Wed, Aug 29, 2012	34.13	34.38	33.34	34.21
173	NASDAQ	TRIP	Tue, Aug 28, 2012	33.88	34.44	33.64	34.26
172	NASDAQ	TRIP	Mon, Aug 27, 2012	34.29	34.34	33.89	33.97
171	NASDAQ	TRIP	Fri, Aug 24, 2012	34.50	34.70	33.30	34.05
170	NASDAQ	TRIP	Thu, Aug 23, 2012	33.73	34.12	33.48	33.54
169	NASDAQ	TRIP	Wed, Aug 22, 2012	33.84	34.27	33.51	33.94
168	NASDAQ	TRIP	Tue, Aug 21, 2012	33.96	34.75	33.71	34.05
167	NASDAQ	TRIP	Mon, Aug 20, 2012	33.27	33.95	32.76	33.84
166	NASDAQ	TRIP	Fri, Aug 17, 2012	33.66	33.74	32.37	33.45
165	NASDAQ	TRIP	Thu, Aug 16, 2012	33.89	34.30	33.14	33.85
164	NASDAQ	TRIP	Wed, Aug 15, 2012	33.20	34.72	32.51	33.96
163	NASDAQ	TRIP	Tue, Aug 14, 2012	33.76	33.93	32.28	33.16
162	NASDAQ	TRIP	Mon, Aug 13, 2012	35.27	35.29	32.80	33.52
161	NASDAQ	TRIP	Fri, Aug 10, 2012	36.26	36.54	35.05	35.10
160	NASDAQ	TRIP	Thu, Aug 9, 2012	36.92	37.12	36.10	36.18
159	NASDAQ	TRIP	Wed, Aug 8, 2012	37.08	37.69	36.10	36.77
158	NASDAQ	TRIP	Tue, Aug 7, 2012	38.45	39.00	38.24	38.66
157	NASDAQ	TRIP	Mon, Aug 6, 2012	36.67	38.39	36.50	38.01
156	NASDAQ	TRIP	Fri, Aug 3, 2012	36.57	37.03	35.91	36.68
155	NASDAQ	TRIP	Thu, Aug 2, 2012	36.20	37.50	35.58	36.21
154	NASDAQ	TRIP	Wed, Aug 1, 2012	37.47	37.82	36.31	36.57
153	NASDAQ	TRIP	Tue, Jul 31, 2012	36.17	37.60	35.99	37.41
152	NASDAQ	TRIP	Mon, Jul 30, 2012	35.52	36.18	35.25	36.01
151	NASDAQ	TRIP	Fri, Jul 27, 2012	35.57	36.63	35.12	35.41
150	NASDAQ	TRIP	Thu, Jul 26, 2012	36.77	37.01	34.03	35.04
149	NASDAQ	TRIP	Wed, Jul 25, 2012	36.13	37.45	35.01	36.18
148	NASDAQ	TRIP	Tue, Jul 24, 2012	46.25	46.38	43.14	43.47
147	NASDAQ	TRIP	Mon, Jul 23, 2012	44.15	46.01	43.06	45.61
146	NASDAQ	TRIP	Fri, Jul 20, 2012	45.33	46.40	44.81	44.90
145	NASDAQ	TRIP	Thu, Jul 19, 2012	45.42	47.81	44.75	45.10
144	NASDAQ	TRIP	Wed, Jul 18, 2012	45.28	46.07	45.28	45.42
143	NASDAQ	TRIP	Tue, Jul 17, 2012	47.00	47.03	45.37	45.52
142	NASDAQ	TRIP	Mon, Jul 16, 2012	45.91	46.24	44.44	46.15
141	NASDAQ	TRIP	Fri, Jul 13, 2012	44.01	46.95	43.49	45.85
140	NASDAQ	TRIP	Thu, Jul 12, 2012	43.79	44.54	43.26	43.88
139	NASDAQ	TRIP	Wed, Jul 11, 2012	44.96	45.47	43.98	44.28
138	NASDAQ	TRIP	Tue, Jul 10, 2012	45.70	45.81	43.76	44.76
137	NASDAQ	TRIP	Mon, Jul 9, 2012	46.27	46.69	44.95	45.44
136	NASDAQ	TRIP	Fri, Jul 6, 2012	45.84	46.54	45.36	46.36
135	NASDAQ	TRIP	Thu, Jul 5, 2012	46.09	47.44	45.71	46.27
134	NASDAQ	TRIP	Tue, Jul 3, 2012	46.02	46.17	44.70	46.05
133	NASDAQ	TRIP	Mon, Jul 2, 2012	44.73	47.00	44.72	46.00
132	NASDAQ	TRIP	Fri, Jun 29, 2012	44.74	46.30	44.13	44.69
131	NASDAQ	TRIP	Thu, Jun 28, 2012	43.97	44.26	42.18	43.58
130	NASDAQ	TRIP	Wed, Jun 27, 2012	44.36	45.35	43.88	44.42
129	NASDAQ	TRIP	Tue, Jun 26, 2012	44.05	44.88	43.95	44.01
128	NASDAQ	TRIP	Mon, Jun 25, 2012	44.76	45.39	43.98	44.07
127	NASDAQ	TRIP	Fri, Jun 22, 2012	43.46	46.09	43.37	45.53
126	NASDAQ	TRIP	Thu, Jun 21, 2012	43.53	43.85	42.35	43.01
125	NASDAQ	TRIP	Wed, Jun 20, 2012	44.10	44.10	42.74	43.29
124	NASDAQ	TRIP	Tue, Jun 19, 2012	45.00	45.12	43.63	44.24
123	NASDAQ	TRIP	Mon, Jun 18, 2012	44.14	45.41	43.77	44.91
122	NASDAQ	TRIP	Fri, Jun 15, 2012	44.18	44.45	43.50	44.38
121	NASDAQ	TRIP	Thu, Jun 14, 2012	43.63	44.57	42.70	44.05
120	NASDAQ	TRIP	Wed, Jun 13, 2012	44.49	45.31	43.31	43.43
119	NASDAQ	TRIP	Tue, Jun 12, 2012	43.04	45.07	42.80	45.02
118	NASDAQ	TRIP	Mon, Jun 11, 2012	44.46	44.86	42.53	42.94
117	NASDAQ	TRIP	Fri, Jun 8, 2012	42.01	43.15	41.56	43.02
116	NASDAQ	TRIP	Thu, Jun 7, 2012	44.00	44.00	41.59	41.67
115	NASDAQ	TRIP	Wed, Jun 6, 2012	40.86	43.81	40.86	42.99
114	NASDAQ	TRIP	Tue, Jun 5, 2012	41.21	42.21	40.44	41.09
113	NASDAQ	TRIP	Mon, Jun 4, 2012	41.16	41.62	40.12	41.49
112	NASDAQ	TRIP	Fri, Jun 1, 2012	41.61	41.80	39.92	41.02
111	NASDAQ	TRIP	Thu, May 31, 2012	43.48	43.85	42.14	42.88
110	NASDAQ	TRIP	Wed, May 30, 2012	44.88	44.88	42.71	43.16
109	NASDAQ	TRIP	Tue, May 29, 2012	45.80	45.80	44.39	45.26
108	NASDAQ	TRIP	Fri, May 25, 2012	44.53	45.23	44.52	45.00
107	NASDAQ	TRIP	Thu, May 24, 2012	45.04	45.32	44.25	44.40
106	NASDAQ	TRIP	Wed, May 23, 2012	42.21	45.82	41.91	45.15
105	NASDAQ	TRIP	Tue, May 22, 2012	42.33	44.22	41.99	42.63
104	NASDAQ	TRIP	Mon, May 21, 2012	40.87	42.63	40.33	42.17
103	NASDAQ	TRIP	Fri, May 18, 2012	41.57	41.59	39.81	40.66
102	NASDAQ	TRIP	Thu, May 17, 2012	43.69	43.73	40.73	41.03
101	NASDAQ	TRIP	Wed, May 16, 2012	42.93	43.84	42.72	43.64
100	NASDAQ	TRIP	Tue, May 15, 2012	41.81	43.09	41.47	42.65
99	NASDAQ	TRIP	Mon, May 14, 2012	41.40	42.57	41.01	41.64
98	NASDAQ	TRIP	Fri, May 11, 2012	40.57	42.05	40.50	41.73
97	NASDAQ	TRIP	Thu, May 10, 2012	41.19	41.70	40.45	40.79
96	NASDAQ	TRIP	Wed, May 9, 2012	40.54	41.08	40.10	40.68
95	NASDAQ	TRIP	Tue, May 8, 2012	40.69	41.30	39.40	41.20
94	NASDAQ	TRIP	Mon, May 7, 2012	39.80	40.98	39.80	40.97
93	NASDAQ	TRIP	Fri, May 4, 2012	39.99	40.69	39.75	40.20
92	NASDAQ	TRIP	Thu, May 3, 2012	42.63	43.50	40.24	40.90
91	NASDAQ	TRIP	Wed, May 2, 2012	43.25	44.46	42.08	42.63
90	NASDAQ	TRIP	Tue, May 1, 2012	36.38	37.89	36.07	36.53
89	NASDAQ	TRIP	Mon, Apr 30, 2012	36.46	37.54	36.40	37.51
88	NASDAQ	TRIP	Fri, Apr 27, 2012	36.24	37.85	35.88	36.87
87	NASDAQ	TRIP	Thu, Apr 26, 2012	33.74	34.51	33.27	34.38
86	NASDAQ	TRIP	Wed, Apr 25, 2012	33.73	34.10	33.53	33.69
85	NASDAQ	TRIP	Tue, Apr 24, 2012	33.79	34.20	33.23	33.38
84	NASDAQ	TRIP	Mon, Apr 23, 2012	34.72	34.75	33.75	33.94
83	NASDAQ	TRIP	Fri, Apr 20, 2012	35.35	35.66	34.94	35.02
82	NASDAQ	TRIP	Thu, Apr 19, 2012	35.33	36.43	35.16	35.22
81	NASDAQ	TRIP	Wed, Apr 18, 2012	34.78	35.60	34.75	35.44
80	NASDAQ	TRIP	Tue, Apr 17, 2012	34.16	35.18	33.98	35.00
79	NASDAQ	TRIP	Mon, Apr 16, 2012	34.63	34.84	33.74	33.83
78	NASDAQ	TRIP	Fri, Apr 13, 2012	35.06	35.36	34.39	34.50
77	NASDAQ	TRIP	Thu, Apr 12, 2012	34.84	35.47	34.75	35.10
76	NASDAQ	TRIP	Wed, Apr 11, 2012	35.01	35.41	34.74	34.79
75	NASDAQ	TRIP	Tue, Apr 10, 2012	35.45	35.56	34.47	34.58
74	NASDAQ	TRIP	Mon, Apr 9, 2012	35.56	35.83	35.16	35.50
73	NASDAQ	TRIP	Thu, Apr 5, 2012	36.04	36.93	35.85	36.23
72	NASDAQ	TRIP	Wed, Apr 4, 2012	36.41	36.80	35.80	36.25
71	NASDAQ	TRIP	Tue, Apr 3, 2012	37.42	37.59	36.54	36.59
70	NASDAQ	TRIP	Mon, Apr 2, 2012	35.62	37.78	35.04	37.37
69	NASDAQ	TRIP	Fri, Mar 30, 2012	35.28	36.86	35.27	35.67
68	NASDAQ	TRIP	Thu, Mar 29, 2012	34.25	35.18	33.92	35.16
67	NASDAQ	TRIP	Wed, Mar 28, 2012	35.15	35.73	34.08	34.57
66	NASDAQ	TRIP	Tue, Mar 27, 2012	34.30	36.05	33.90	35.29
65	NASDAQ	TRIP	Mon, Mar 26, 2012	33.31	34.50	32.86	34.30
64	NASDAQ	TRIP	Fri, Mar 23, 2012	33.01	33.36	32.81	33.27
63	NASDAQ	TRIP	Thu, Mar 22, 2012	33.51	33.76	33.02	33.25
62	NASDAQ	TRIP	Wed, Mar 21, 2012	34.17	34.40	33.35	33.77
61	NASDAQ	TRIP	Tue, Mar 20, 2012	33.46	34.29	33.46	34.09
60	NASDAQ	TRIP	Mon, Mar 19, 2012	33.80	34.15	33.80	34.00
59	NASDAQ	TRIP	Fri, Mar 16, 2012	32.51	34.92	31.99	34.00
58	NASDAQ	TRIP	Thu, Mar 15, 2012	31.14	32.54	30.93	32.47
57	NASDAQ	TRIP	Wed, Mar 14, 2012	30.40	31.00	30.23	30.99
56	NASDAQ	TRIP	Tue, Mar 13, 2012	30.92	30.99	30.25	30.48
55	NASDAQ	TRIP	Mon, Mar 12, 2012	30.73	31.06	30.50	30.70
54	NASDAQ	TRIP	Fri, Mar 9, 2012	31.30	31.35	30.56	30.70
53	NASDAQ	TRIP	Thu, Mar 8, 2012	31.20	31.79	31.14	31.26
52	NASDAQ	TRIP	Wed, Mar 7, 2012	31.50	31.66	30.91	31.07
51	NASDAQ	TRIP	Tue, Mar 6, 2012	31.50	31.80	30.80	31.42
50	NASDAQ	TRIP	Mon, Mar 5, 2012	32.29	32.41	31.81	31.97
49	NASDAQ	TRIP	Fri, Mar 2, 2012	32.37	33.09	32.04	32.45
48	NASDAQ	TRIP	Thu, Mar 1, 2012	31.89	32.88	31.09	32.62
47	NASDAQ	TRIP	Wed, Feb 29, 2012	32.32	32.43	31.67	32.23
46	NASDAQ	TRIP	Tue, Feb 28, 2012	32.09	33.49	32.00	32.31
45	NASDAQ	TRIP	Mon, Feb 27, 2012	31.38	32.08	31.14	31.91
44	NASDAQ	TRIP	Fri, Feb 24, 2012	30.19	32.00	30.19	31.80
43	NASDAQ	TRIP	Thu, Feb 23, 2012	30.06	30.69	29.56	30.59
42	NASDAQ	TRIP	Wed, Feb 22, 2012	30.95	30.95	29.85	30.00
41	NASDAQ	TRIP	Tue, Feb 21, 2012	30.61	30.74	30.12	30.67
40	NASDAQ	TRIP	Fri, Feb 17, 2012	30.50	30.94	29.95	30.70
39	NASDAQ	TRIP	Thu, Feb 16, 2012	29.27	30.65	28.73	30.40
38	NASDAQ	TRIP	Wed, Feb 15, 2012	27.80	30.10	27.52	29.28
37	NASDAQ	TRIP	Tue, Feb 14, 2012	28.70	28.79	26.93	27.63
36	NASDAQ	TRIP	Mon, Feb 13, 2012	30.07	30.13	28.50	28.59
35	NASDAQ	TRIP	Fri, Feb 10, 2012	29.02	30.89	28.65	30.04
34	NASDAQ	TRIP	Thu, Feb 9, 2012	28.28	29.85	27.99	29.34
33	NASDAQ	TRIP	Wed, Feb 8, 2012	34.78	34.97	33.02	34.34
32	NASDAQ	TRIP	Tue, Feb 7, 2012	35.28	35.48	34.82	34.84
31	NASDAQ	TRIP	Mon, Feb 6, 2012	35.35	35.75	35.06	35.15
30	NASDAQ	TRIP	Fri, Feb 3, 2012	35.07	35.93	35.07	35.38
29	NASDAQ	TRIP	Thu, Feb 2, 2012	35.28	35.60	33.83	34.88
28	NASDAQ	TRIP	Wed, Feb 1, 2012	33.11	35.17	33.08	35.06
27	NASDAQ	TRIP	Tue, Jan 31, 2012	30.84	33.04	30.84	32.91
26	NASDAQ	TRIP	Mon, Jan 30, 2012	30.96	31.84	30.64	31.64
25	NASDAQ	TRIP	Fri, Jan 27, 2012	30.39	31.46	30.35	31.24
24	NASDAQ	TRIP	Thu, Jan 26, 2012	31.48	31.94	30.46	31.05
23	NASDAQ	TRIP	Wed, Jan 25, 2012	30.55	32.33	30.55	31.49
22	NASDAQ	TRIP	Tue, Jan 24, 2012	30.14	30.75	29.97	30.69
21	NASDAQ	TRIP	Mon, Jan 23, 2012	30.54	30.79	30.23	30.38
20	NASDAQ	TRIP	Fri, Jan 20, 2012	30.42	30.49	29.82	30.40
19	NASDAQ	TRIP	Thu, Jan 19, 2012	29.10	30.89	29.02	30.33
18	NASDAQ	TRIP	Wed, Jan 18, 2012	28.69	29.43	28.52	29.03
17	NASDAQ	TRIP	Tue, Jan 17, 2012	29.58	29.80	28.91	28.99
16	NASDAQ	TRIP	Fri, Jan 13, 2012	28.22	29.77	27.93	29.51
15	NASDAQ	TRIP	Thu, Jan 12, 2012	28.52	29.17	28.40	28.46
14	NASDAQ	TRIP	Wed, Jan 11, 2012	26.69	28.22	26.56	27.79
13	NASDAQ	TRIP	Tue, Jan 10, 2012	26.73	28.24	26.59	27.75
12	NASDAQ	TRIP	Mon, Jan 9, 2012	25.74	26.77	25.65	26.26
11	NASDAQ	TRIP	Fri, Jan 6, 2012	25.52	26.02	25.17	25.57
10	NASDAQ	TRIP	Thu, Jan 5, 2012	24.57	25.82	24.57	25.52
9	NASDAQ	TRIP	Wed, Jan 4, 2012	25.82	26.09	25.41	25.68
8	NASDAQ	TRIP	Tue, Jan 3, 2012	26.15	27.35	26.11	26.63
7	NASDAQ	TRIP	Fri, Dec 30, 2011	24.97	25.55	24.64	25.21
6	NASDAQ	TRIP	Thu, Dec 29, 2011	25.54	25.66	24.79	24.82
5	NASDAQ	TRIP	Wed, Dec 28, 2011	25.25	25.98	24.94	25.77
4	NASDAQ	TRIP	Tue, Dec 27, 2011	25.36	26.10	24.63	25.94
3	NASDAQ	TRIP	Fri, Dec 23, 2011	24.71	27.14	24.50	26.02
2	NASDAQ	TRIP	Thu, Dec 22, 2011	27.12	27.60	23.99	24.53
1	NASDAQ	TRIP	Wed, Dec 21, 2011	30.00	30.00	27.51	27.67
#	Exchange	Symbol	Date	Open	High	Low	Close

TripAdvisor Inc NASDAQ:TRIP 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