TrueCar Inc NASDAQ:TRUE Historical Prices

Below are the 2990 trading days of historical prices for TRUE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2990	NASDAQ	TRUE	Mon, Mar 4, 2024	3.42	3.51	3.39	3.46
2989	NASDAQ	TRUE	Fri, Mar 1, 2024	3.51	3.57	3.39	3.54
2988	NASDAQ	TRUE	Thu, Feb 29, 2024	3.39	3.52	3.39	3.48
2987	NASDAQ	TRUE	Wed, Feb 28, 2024	3.30	3.39	3.25	3.33
2986	NASDAQ	TRUE	Tue, Feb 27, 2024	3.26	3.36	3.21	3.34
2985	NASDAQ	TRUE	Mon, Feb 26, 2024	3.24	3.38	3.20	3.24
2984	NASDAQ	TRUE	Fri, Feb 23, 2024	3.36	3.44	3.20	3.28
2983	NASDAQ	TRUE	Thu, Feb 22, 2024	3.86	3.97	3.33	3.38
2982	NASDAQ	TRUE	Wed, Feb 21, 2024	3.65	4.05	3.50	3.87
2981	NASDAQ	TRUE	Tue, Feb 20, 2024	3.68	3.75	3.62	3.67
2980	NASDAQ	TRUE	Fri, Feb 16, 2024	3.92	3.92	3.71	3.74
2979	NASDAQ	TRUE	Thu, Feb 15, 2024	3.76	3.95	3.72	3.93
2978	NASDAQ	TRUE	Wed, Feb 14, 2024	3.77	3.78	3.72	3.73
2977	NASDAQ	TRUE	Tue, Feb 13, 2024	3.86	3.86	3.65	3.67
2976	NASDAQ	TRUE	Mon, Feb 12, 2024	3.89	4.00	3.89	3.99
2975	NASDAQ	TRUE	Fri, Feb 9, 2024	3.86	3.89	3.79	3.89
2974	NASDAQ	TRUE	Thu, Feb 8, 2024	3.74	3.86	3.74	3.83
2973	NASDAQ	TRUE	Wed, Feb 7, 2024	3.94	3.94	3.72	3.73
2972	NASDAQ	TRUE	Tue, Feb 6, 2024	3.71	3.94	3.71	3.92
2971	NASDAQ	TRUE	Mon, Feb 5, 2024	3.72	3.84	3.60	3.72
2970	NASDAQ	TRUE	Fri, Feb 2, 2024	3.61	3.77	3.56	3.74
2969	NASDAQ	TRUE	Thu, Feb 1, 2024	3.56	3.68	3.53	3.67
2968	NASDAQ	TRUE	Wed, Jan 31, 2024	3.65	3.72	3.50	3.54
2967	NASDAQ	TRUE	Tue, Jan 30, 2024	3.64	3.69	3.61	3.68
2966	NASDAQ	TRUE	Mon, Jan 29, 2024	3.63	3.68	3.60	3.66
2965	NASDAQ	TRUE	Fri, Jan 26, 2024	3.52	3.69	3.52	3.64
2964	NASDAQ	TRUE	Thu, Jan 25, 2024	3.48	3.55	3.42	3.54
2963	NASDAQ	TRUE	Wed, Jan 24, 2024	3.47	3.50	3.37	3.39
2962	NASDAQ	TRUE	Tue, Jan 23, 2024	3.46	3.52	3.43	3.45
2961	NASDAQ	TRUE	Mon, Jan 22, 2024	3.18	3.41	3.18	3.41
2960	NASDAQ	TRUE	Fri, Jan 19, 2024	3.11	3.20	2.96	3.16
2959	NASDAQ	TRUE	Thu, Jan 18, 2024	3.07	3.11	3.03	3.07
2958	NASDAQ	TRUE	Wed, Jan 17, 2024	3.17	3.17	3.03	3.06
2957	NASDAQ	TRUE	Tue, Jan 16, 2024	3.18	3.26	3.14	3.23
2956	NASDAQ	TRUE	Fri, Jan 12, 2024	3.09	3.27	3.09	3.23
2955	NASDAQ	TRUE	Thu, Jan 11, 2024	3.08	3.09	2.99	3.04
2954	NASDAQ	TRUE	Wed, Jan 10, 2024	3.08	3.08	3.03	3.07
2953	NASDAQ	TRUE	Tue, Jan 9, 2024	3.04	3.13	3.03	3.08
2952	NASDAQ	TRUE	Mon, Jan 8, 2024	3.18	3.18	3.00	3.10
2951	NASDAQ	TRUE	Fri, Jan 5, 2024	3.17	3.25	3.15	3.19
2950	NASDAQ	TRUE	Thu, Jan 4, 2024	3.23	3.29	3.20	3.20
2949	NASDAQ	TRUE	Wed, Jan 3, 2024	3.09	3.26	3.07	3.19
2948	NASDAQ	TRUE	Tue, Jan 2, 2024	3.42	3.42	3.22	3.23
2947	NASDAQ	TRUE	Fri, Dec 29, 2023	3.57	3.57	3.43	3.46
2946	NASDAQ	TRUE	Thu, Dec 28, 2023	3.59	3.62	3.50	3.53
2945	NASDAQ	TRUE	Wed, Dec 27, 2023	3.56	3.62	3.53	3.62
2944	NASDAQ	TRUE	Tue, Dec 26, 2023	3.46	3.58	3.43	3.57
2943	NASDAQ	TRUE	Fri, Dec 22, 2023	3.53	3.55	3.46	3.49
2942	NASDAQ	TRUE	Thu, Dec 21, 2023	3.53	3.53	3.16	3.50
2941	NASDAQ	TRUE	Wed, Dec 20, 2023	3.52	3.61	3.43	3.50
2940	NASDAQ	TRUE	Tue, Dec 19, 2023	3.48	3.77	3.43	3.52
2939	NASDAQ	TRUE	Mon, Dec 18, 2023	3.59	3.61	3.42	3.43
2938	NASDAQ	TRUE	Fri, Dec 15, 2023	3.34	3.53	3.25	3.49
2937	NASDAQ	TRUE	Thu, Dec 14, 2023	3.10	3.29	3.09	3.28
2936	NASDAQ	TRUE	Wed, Dec 13, 2023	2.95	3.05	2.90	3.05
2935	NASDAQ	TRUE	Tue, Dec 12, 2023	2.93	2.97	2.89	2.95
2934	NASDAQ	TRUE	Mon, Dec 11, 2023	2.93	2.98	2.86	2.93
2933	NASDAQ	TRUE	Fri, Dec 8, 2023	2.84	2.95	2.77	2.94
2932	NASDAQ	TRUE	Thu, Dec 7, 2023	2.76	2.87	2.72	2.87
2931	NASDAQ	TRUE	Wed, Dec 6, 2023	2.82	2.88	2.73	2.73
2930	NASDAQ	TRUE	Tue, Dec 5, 2023	2.78	2.89	2.72	2.79
2929	NASDAQ	TRUE	Mon, Dec 4, 2023	2.86	2.91	2.79	2.81
2928	NASDAQ	TRUE	Fri, Dec 1, 2023	2.78	2.83	2.70	2.81
2927	NASDAQ	TRUE	Thu, Nov 30, 2023	2.81	2.83	2.77	2.79
2926	NASDAQ	TRUE	Wed, Nov 29, 2023	2.77	2.84	2.75	2.79
2925	NASDAQ	TRUE	Tue, Nov 28, 2023	2.77	2.80	2.73	2.73
2924	NASDAQ	TRUE	Mon, Nov 27, 2023	2.60	2.80	2.60	2.78
2923	NASDAQ	TRUE	Fri, Nov 24, 2023	2.65	2.66	2.61	2.63
2922	NASDAQ	TRUE	Wed, Nov 22, 2023	2.60	2.66	2.58	2.65
2921	NASDAQ	TRUE	Tue, Nov 21, 2023	2.66	2.66	2.51	2.55
2920	NASDAQ	TRUE	Mon, Nov 20, 2023	2.69	2.76	2.68	2.70
2919	NASDAQ	TRUE	Fri, Nov 17, 2023	2.57	2.67	2.51	2.67
2918	NASDAQ	TRUE	Thu, Nov 16, 2023	2.69	2.76	2.52	2.54
2917	NASDAQ	TRUE	Wed, Nov 15, 2023	2.77	2.81	2.67	2.73
2916	NASDAQ	TRUE	Tue, Nov 14, 2023	2.71	2.77	2.64	2.75
2915	NASDAQ	TRUE	Mon, Nov 13, 2023	2.44	2.69	2.43	2.59
2914	NASDAQ	TRUE	Fri, Nov 10, 2023	2.34	2.52	2.28	2.48
2913	NASDAQ	TRUE	Thu, Nov 9, 2023	2.21	2.35	2.21	2.33
2912	NASDAQ	TRUE	Wed, Nov 8, 2023	2.16	2.25	2.13	2.20
2911	NASDAQ	TRUE	Tue, Nov 7, 2023	2.14	2.14	2.00	2.10
2910	NASDAQ	TRUE	Mon, Nov 6, 2023	2.14	2.16	2.02	2.10
2909	NASDAQ	TRUE	Fri, Nov 3, 2023	2.05	2.19	2.02	2.13
2908	NASDAQ	TRUE	Thu, Nov 2, 2023	1.85	2.00	1.85	1.99
2907	NASDAQ	TRUE	Wed, Nov 1, 2023	1.82	1.87	1.77	1.84
2906	NASDAQ	TRUE	Tue, Oct 31, 2023	1.84	1.86	1.80	1.83
2905	NASDAQ	TRUE	Mon, Oct 30, 2023	1.80	1.84	1.77	1.84
2904	NASDAQ	TRUE	Fri, Oct 27, 2023	1.85	1.85	1.76	1.78
2903	NASDAQ	TRUE	Thu, Oct 26, 2023	1.87	1.87	1.79	1.84
2902	NASDAQ	TRUE	Wed, Oct 25, 2023	1.88	1.88	1.79	1.80
2901	NASDAQ	TRUE	Tue, Oct 24, 2023	1.92	1.94	1.89	1.90
2900	NASDAQ	TRUE	Mon, Oct 23, 2023	1.93	1.95	1.89	1.90
2899	NASDAQ	TRUE	Fri, Oct 20, 2023	1.96	1.97	1.89	1.93
2898	NASDAQ	TRUE	Thu, Oct 19, 2023	1.99	2.00	1.95	1.95
2897	NASDAQ	TRUE	Wed, Oct 18, 2023	2.08	2.08	2.00	2.00
2896	NASDAQ	TRUE	Tue, Oct 17, 2023	1.99	2.14	1.99	2.12
2895	NASDAQ	TRUE	Mon, Oct 16, 2023	2.05	2.09	2.02	2.07
2894	NASDAQ	TRUE	Fri, Oct 13, 2023	2.07	2.07	1.99	2.02
2893	NASDAQ	TRUE	Thu, Oct 12, 2023	2.08	2.09	2.03	2.06
2892	NASDAQ	TRUE	Wed, Oct 11, 2023	2.07	2.10	2.05	2.08
2891	NASDAQ	TRUE	Tue, Oct 10, 2023	2.03	2.12	2.03	2.08
2890	NASDAQ	TRUE	Mon, Oct 9, 2023	2.05	2.08	2.02	2.02
2889	NASDAQ	TRUE	Fri, Oct 6, 2023	1.99	2.10	1.98	2.08
2888	NASDAQ	TRUE	Thu, Oct 5, 2023	2.08	2.08	1.96	2.00
2887	NASDAQ	TRUE	Wed, Oct 4, 2023	2.05	2.09	2.02	2.06
2886	NASDAQ	TRUE	Tue, Oct 3, 2023	2.06	2.09	2.02	2.05
2885	NASDAQ	TRUE	Mon, Oct 2, 2023	2.05	2.08	2.01	2.06
2884	NASDAQ	TRUE	Fri, Sep 29, 2023	2.19	2.19	2.06	2.07
2883	NASDAQ	TRUE	Thu, Sep 28, 2023	2.18	2.22	2.07	2.10
2882	NASDAQ	TRUE	Wed, Sep 27, 2023	2.09	2.30	2.07	2.20
2881	NASDAQ	TRUE	Tue, Sep 26, 2023	2.22	2.27	2.21	2.24
2880	NASDAQ	TRUE	Mon, Sep 25, 2023	2.22	2.29	2.17	2.26
2879	NASDAQ	TRUE	Fri, Sep 22, 2023	2.39	2.45	2.20	2.22
2878	NASDAQ	TRUE	Thu, Sep 21, 2023	2.30	2.38	2.28	2.34
2877	NASDAQ	TRUE	Wed, Sep 20, 2023	2.40	2.41	2.33	2.34
2876	NASDAQ	TRUE	Tue, Sep 19, 2023	2.35	2.49	2.35	2.40
2875	NASDAQ	TRUE	Mon, Sep 18, 2023	2.38	2.38	2.25	2.37
2874	NASDAQ	TRUE	Fri, Sep 15, 2023	2.44	2.44	2.35	2.36
2873	NASDAQ	TRUE	Thu, Sep 14, 2023	2.38	2.48	2.38	2.44
2872	NASDAQ	TRUE	Wed, Sep 13, 2023	2.40	2.60	2.33	2.35
2871	NASDAQ	TRUE	Tue, Sep 12, 2023	2.45	2.51	2.39	2.40
2870	NASDAQ	TRUE	Mon, Sep 11, 2023	2.45	2.45	2.45	2.45
2869	NASDAQ	TRUE	Fri, Sep 8, 2023	2.37	2.55	2.30	2.54
2868	NASDAQ	TRUE	Thu, Sep 7, 2023	2.48	2.48	2.37	2.38
2867	NASDAQ	TRUE	Wed, Sep 6, 2023	2.55	2.55	2.44	2.50
2866	NASDAQ	TRUE	Tue, Sep 5, 2023	2.56	2.64	2.48	2.57
2865	NASDAQ	TRUE	Fri, Sep 1, 2023	2.42	2.52	2.42	2.46
2864	NASDAQ	TRUE	Thu, Aug 31, 2023	2.34	2.42	2.33	2.39
2863	NASDAQ	TRUE	Wed, Aug 30, 2023	2.23	2.37	2.23	2.35
2862	NASDAQ	TRUE	Tue, Aug 29, 2023	2.14	2.27	2.13	2.25
2861	NASDAQ	TRUE	Mon, Aug 28, 2023	2.12	2.21	2.11	2.13
2860	NASDAQ	TRUE	Fri, Aug 25, 2023	2.24	2.25	2.07	2.13
2859	NASDAQ	TRUE	Thu, Aug 24, 2023	2.42	2.43	2.21	2.24
2858	NASDAQ	TRUE	Wed, Aug 23, 2023	2.23	2.58	2.19	2.46
2857	NASDAQ	TRUE	Tue, Aug 22, 2023	2.19	2.22	2.12	2.21
2856	NASDAQ	TRUE	Mon, Aug 21, 2023	2.03	2.19	2.01	2.17
2855	NASDAQ	TRUE	Fri, Aug 18, 2023	2.06	2.12	2.04	2.05
2854	NASDAQ	TRUE	Thu, Aug 17, 2023	2.15	2.17	2.06	2.08
2853	NASDAQ	TRUE	Wed, Aug 16, 2023	2.19	2.27	2.16	2.16
2852	NASDAQ	TRUE	Tue, Aug 15, 2023	2.26	2.26	2.20	2.21
2851	NASDAQ	TRUE	Mon, Aug 14, 2023	2.24	2.29	2.21	2.27
2850	NASDAQ	TRUE	Fri, Aug 11, 2023	2.19	2.26	2.17	2.25
2849	NASDAQ	TRUE	Thu, Aug 10, 2023	2.27	2.32	2.17	2.20
2848	NASDAQ	TRUE	Wed, Aug 9, 2023	2.31	2.34	2.26	2.26
2847	NASDAQ	TRUE	Tue, Aug 8, 2023	2.31	2.35	2.28	2.31
2846	NASDAQ	TRUE	Mon, Aug 7, 2023	2.33	2.35	2.28	2.34
2845	NASDAQ	TRUE	Fri, Aug 4, 2023	2.46	2.49	2.31	2.32
2844	NASDAQ	TRUE	Thu, Aug 3, 2023	2.28	2.51	2.28	2.45
2843	NASDAQ	TRUE	Wed, Aug 2, 2023	2.27	2.40	2.27	2.32
2842	NASDAQ	TRUE	Tue, Aug 1, 2023	2.35	2.35	2.20	2.33
2841	NASDAQ	TRUE	Mon, Jul 31, 2023	2.35	2.45	2.29	2.45
2840	NASDAQ	TRUE	Fri, Jul 28, 2023	2.30	2.36	2.27	2.35
2839	NASDAQ	TRUE	Thu, Jul 27, 2023	2.31	2.31	2.23	2.26
2838	NASDAQ	TRUE	Wed, Jul 26, 2023	2.25	2.33	2.24	2.29
2837	NASDAQ	TRUE	Tue, Jul 25, 2023	2.25	2.34	2.25	2.27
2836	NASDAQ	TRUE	Mon, Jul 24, 2023	2.29	2.34	2.23	2.26
2835	NASDAQ	TRUE	Fri, Jul 21, 2023	2.36	2.40	2.29	2.29
2834	NASDAQ	TRUE	Thu, Jul 20, 2023	2.39	2.39	2.29	2.32
2833	NASDAQ	TRUE	Wed, Jul 19, 2023	2.35	2.42	2.32	2.39
2832	NASDAQ	TRUE	Tue, Jul 18, 2023	2.22	2.40	2.22	2.35
2831	NASDAQ	TRUE	Mon, Jul 17, 2023	2.27	2.30	2.21	2.25
2830	NASDAQ	TRUE	Fri, Jul 14, 2023	2.32	2.32	2.25	2.27
2829	NASDAQ	TRUE	Thu, Jul 13, 2023	2.32	2.36	2.28	2.34
2828	NASDAQ	TRUE	Wed, Jul 12, 2023	2.21	2.36	2.20	2.30
2827	NASDAQ	TRUE	Tue, Jul 11, 2023	2.18	2.26	2.18	2.25
2826	NASDAQ	TRUE	Mon, Jul 10, 2023	2.17	2.27	2.16	2.17
2825	NASDAQ	TRUE	Fri, Jul 7, 2023	2.08	2.21	2.07	2.19
2824	NASDAQ	TRUE	Thu, Jul 6, 2023	2.27	2.27	2.06	2.09
2823	NASDAQ	TRUE	Wed, Jul 5, 2023	2.24	2.33	2.23	2.30
2822	NASDAQ	TRUE	Mon, Jul 3, 2023	2.24	2.29	2.22	2.28
2821	NASDAQ	TRUE	Fri, Jun 30, 2023	2.24	2.27	2.20	2.26
2820	NASDAQ	TRUE	Thu, Jun 29, 2023	2.19	2.22	2.16	2.22
2819	NASDAQ	TRUE	Wed, Jun 28, 2023	2.07	2.19	2.07	2.17
2818	NASDAQ	TRUE	Tue, Jun 27, 2023	2.04	2.10	2.00	2.08
2817	NASDAQ	TRUE	Mon, Jun 26, 2023	2.11	2.12	1.98	2.03
2816	NASDAQ	TRUE	Fri, Jun 23, 2023	2.07	2.15	2.03	2.15
2815	NASDAQ	TRUE	Thu, Jun 22, 2023	2.10	2.16	2.08	2.11
2814	NASDAQ	TRUE	Wed, Jun 21, 2023	2.15	2.18	2.05	2.12
2813	NASDAQ	TRUE	Tue, Jun 20, 2023	2.27	2.30	2.12	2.17
2812	NASDAQ	TRUE	Fri, Jun 16, 2023	2.67	2.67	2.27	2.27
2811	NASDAQ	TRUE	Thu, Jun 15, 2023	2.65	2.81	2.63	2.64
2810	NASDAQ	TRUE	Wed, Jun 14, 2023	2.45	2.51	2.43	2.47
2809	NASDAQ	TRUE	Tue, Jun 13, 2023	2.38	2.49	2.38	2.43
2808	NASDAQ	TRUE	Mon, Jun 12, 2023	2.35	2.42	2.33	2.40
2807	NASDAQ	TRUE	Fri, Jun 9, 2023	2.34	2.42	2.31	2.32
2806	NASDAQ	TRUE	Thu, Jun 8, 2023	2.50	2.52	2.34	2.34
2805	NASDAQ	TRUE	Wed, Jun 7, 2023	2.38	2.54	2.38	2.52
2804	NASDAQ	TRUE	Tue, Jun 6, 2023	2.26	2.40	2.26	2.35
2803	NASDAQ	TRUE	Mon, Jun 5, 2023	2.35	2.38	2.19	2.26
2802	NASDAQ	TRUE	Fri, Jun 2, 2023	2.19	2.42	2.19	2.41
2801	NASDAQ	TRUE	Thu, Jun 1, 2023	2.25	2.34	2.16	2.27
2800	NASDAQ	TRUE	Wed, May 31, 2023	2.22	2.27	2.15	2.26
2799	NASDAQ	TRUE	Tue, May 30, 2023	2.25	2.28	2.19	2.22
2798	NASDAQ	TRUE	Fri, May 26, 2023	2.27	2.32	2.20	2.25
2797	NASDAQ	TRUE	Thu, May 25, 2023	2.41	2.41	2.26	2.30
2796	NASDAQ	TRUE	Wed, May 24, 2023	2.40	2.43	2.39	2.40
2795	NASDAQ	TRUE	Tue, May 23, 2023	2.41	2.46	2.41	2.42
2794	NASDAQ	TRUE	Mon, May 22, 2023	2.38	2.45	2.35	2.43
2793	NASDAQ	TRUE	Fri, May 19, 2023	2.40	2.40	2.34	2.34
2792	NASDAQ	TRUE	Thu, May 18, 2023	2.28	2.38	2.26	2.36
2791	NASDAQ	TRUE	Wed, May 17, 2023	2.20	2.33	2.15	2.32
2790	NASDAQ	TRUE	Tue, May 16, 2023	2.22	2.27	2.18	2.23
2789	NASDAQ	TRUE	Mon, May 15, 2023	2.19	2.26	2.16	2.24
2788	NASDAQ	TRUE	Fri, May 12, 2023	2.17	2.29	2.13	2.18
2787	NASDAQ	TRUE	Thu, May 11, 2023	2.20	2.25	2.17	2.25
2786	NASDAQ	TRUE	Wed, May 10, 2023	2.57	2.57	2.23	2.26
2785	NASDAQ	TRUE	Tue, May 9, 2023	2.66	2.67	2.56	2.57
2784	NASDAQ	TRUE	Mon, May 8, 2023	2.59	2.72	2.57	2.70
2783	NASDAQ	TRUE	Fri, May 5, 2023	2.58	2.63	2.57	2.59
2782	NASDAQ	TRUE	Thu, May 4, 2023	2.53	2.58	2.50	2.56
2781	NASDAQ	TRUE	Wed, May 3, 2023	2.52	2.69	2.52	2.56
2780	NASDAQ	TRUE	Tue, May 2, 2023	2.58	2.61	2.49	2.52
2779	NASDAQ	TRUE	Mon, May 1, 2023	2.56	2.58	2.50	2.52
2778	NASDAQ	TRUE	Fri, Apr 28, 2023	2.64	2.65	2.54	2.57
2777	NASDAQ	TRUE	Thu, Apr 27, 2023	2.71	2.71	2.60	2.64
2776	NASDAQ	TRUE	Wed, Apr 26, 2023	2.71	2.74	2.65	2.69
2775	NASDAQ	TRUE	Tue, Apr 25, 2023	2.59	2.71	2.57	2.70
2774	NASDAQ	TRUE	Mon, Apr 24, 2023	2.61	2.63	2.56	2.60
2773	NASDAQ	TRUE	Fri, Apr 21, 2023	2.50	2.60	2.48	2.59
2772	NASDAQ	TRUE	Thu, Apr 20, 2023	2.59	2.59	2.50	2.51
2771	NASDAQ	TRUE	Wed, Apr 19, 2023	2.58	2.64	2.57	2.60
2770	NASDAQ	TRUE	Tue, Apr 18, 2023	2.68	2.70	2.57	2.64
2769	NASDAQ	TRUE	Mon, Apr 17, 2023	2.67	2.68	2.60	2.67
2768	NASDAQ	TRUE	Fri, Apr 14, 2023	2.57	2.71	2.57	2.67
2767	NASDAQ	TRUE	Thu, Apr 13, 2023	2.36	2.57	2.36	2.56
2766	NASDAQ	TRUE	Wed, Apr 12, 2023	2.31	2.37	2.23	2.35
2765	NASDAQ	TRUE	Tue, Apr 11, 2023	2.15	2.29	2.15	2.27
2764	NASDAQ	TRUE	Mon, Apr 10, 2023	2.08	2.16	2.03	2.15
2763	NASDAQ	TRUE	Thu, Apr 6, 2023	2.22	2.22	2.09	2.20
2762	NASDAQ	TRUE	Wed, Apr 5, 2023	2.27	2.30	2.22	2.23
2761	NASDAQ	TRUE	Tue, Apr 4, 2023	2.32	2.34	2.20	2.28
2760	NASDAQ	TRUE	Mon, Apr 3, 2023	2.32	2.35	2.28	2.30
2759	NASDAQ	TRUE	Fri, Mar 31, 2023	2.31	2.35	2.28	2.30
2758	NASDAQ	TRUE	Thu, Mar 30, 2023	2.30	2.35	2.29	2.30
2757	NASDAQ	TRUE	Wed, Mar 29, 2023	2.34	2.35	2.29	2.32
2756	NASDAQ	TRUE	Tue, Mar 28, 2023	2.30	2.33	2.27	2.31
2755	NASDAQ	TRUE	Mon, Mar 27, 2023	2.27	2.31	2.21	2.31
2754	NASDAQ	TRUE	Fri, Mar 24, 2023	2.24	2.29	2.20	2.26
2753	NASDAQ	TRUE	Thu, Mar 23, 2023	2.23	2.30	2.23	2.27
2752	NASDAQ	TRUE	Wed, Mar 22, 2023	2.24	2.30	2.19	2.23
2751	NASDAQ	TRUE	Tue, Mar 21, 2023	2.20	2.28	2.19	2.21
2750	NASDAQ	TRUE	Mon, Mar 20, 2023	2.14	2.19	2.13	2.16
2749	NASDAQ	TRUE	Fri, Mar 17, 2023	2.14	2.20	2.12	2.14
2748	NASDAQ	TRUE	Thu, Mar 16, 2023	2.06	2.22	2.03	2.17
2747	NASDAQ	TRUE	Wed, Mar 15, 2023	2.04	2.19	2.00	2.16
2746	NASDAQ	TRUE	Tue, Mar 14, 2023	2.19	2.32	2.07	2.09
2745	NASDAQ	TRUE	Mon, Mar 13, 2023	1.85	2.02	1.84	2.00
2744	NASDAQ	TRUE	Fri, Mar 10, 2023	2.16	2.20	1.88	1.90
2743	NASDAQ	TRUE	Thu, Mar 9, 2023	2.30	2.30	2.17	2.20
2742	NASDAQ	TRUE	Wed, Mar 8, 2023	2.29	2.32	2.26	2.29
2741	NASDAQ	TRUE	Tue, Mar 7, 2023	2.30	2.32	2.27	2.31
2740	NASDAQ	TRUE	Mon, Mar 6, 2023	2.39	2.45	2.22	2.29
2739	NASDAQ	TRUE	Fri, Mar 3, 2023	2.31	2.41	2.31	2.37
2738	NASDAQ	TRUE	Thu, Mar 2, 2023	2.21	2.36	2.21	2.33
2737	NASDAQ	TRUE	Wed, Mar 1, 2023	2.37	2.44	2.28	2.31
2736	NASDAQ	TRUE	Tue, Feb 28, 2023	2.40	2.48	2.29	2.33
2735	NASDAQ	TRUE	Mon, Feb 27, 2023	2.52	2.55	2.39	2.43
2734	NASDAQ	TRUE	Fri, Feb 24, 2023	2.49	2.66	2.49	2.52
2733	NASDAQ	TRUE	Thu, Feb 23, 2023	2.65	2.78	2.53	2.69
2732	NASDAQ	TRUE	Wed, Feb 22, 2023	2.69	2.89	2.68	2.81
2731	NASDAQ	TRUE	Tue, Feb 21, 2023	2.88	2.90	2.67	2.68
2730	NASDAQ	TRUE	Fri, Feb 17, 2023	2.96	2.97	2.83	2.91
2729	NASDAQ	TRUE	Thu, Feb 16, 2023	2.99	3.00	2.93	2.95
2728	NASDAQ	TRUE	Wed, Feb 15, 2023	2.95	3.09	2.95	3.03
2727	NASDAQ	TRUE	Tue, Feb 14, 2023	2.97	3.04	2.90	3.00
2726	NASDAQ	TRUE	Mon, Feb 13, 2023	2.92	3.04	2.92	3.00
2725	NASDAQ	TRUE	Fri, Feb 10, 2023	2.96	3.01	2.91	2.94
2724	NASDAQ	TRUE	Thu, Feb 9, 2023	3.11	3.16	2.97	2.97
2723	NASDAQ	TRUE	Wed, Feb 8, 2023	3.07	3.17	3.02	3.08
2722	NASDAQ	TRUE	Tue, Feb 7, 2023	3.06	3.13	3.02	3.10
2721	NASDAQ	TRUE	Mon, Feb 6, 2023	2.98	3.09	2.95	3.06
2720	NASDAQ	TRUE	Fri, Feb 3, 2023	3.09	3.13	2.96	3.00
2719	NASDAQ	TRUE	Thu, Feb 2, 2023	3.34	3.49	3.02	3.15
2718	NASDAQ	TRUE	Wed, Feb 1, 2023	3.12	3.26	3.03	3.23
2717	NASDAQ	TRUE	Tue, Jan 31, 2023	3.02	3.23	3.00	3.12
2716	NASDAQ	TRUE	Mon, Jan 30, 2023	2.97	3.13	2.96	3.01
2715	NASDAQ	TRUE	Fri, Jan 27, 2023	2.98	3.10	2.98	3.03
2714	NASDAQ	TRUE	Thu, Jan 26, 2023	2.99	3.03	2.88	3.00
2713	NASDAQ	TRUE	Wed, Jan 25, 2023	3.10	3.11	2.92	2.96
2712	NASDAQ	TRUE	Tue, Jan 24, 2023	3.16	3.19	2.85	3.16
2711	NASDAQ	TRUE	Mon, Jan 23, 2023	3.08	3.20	3.05	3.18
2710	NASDAQ	TRUE	Fri, Jan 20, 2023	3.05	3.08	3.00	3.08
2709	NASDAQ	TRUE	Thu, Jan 19, 2023	2.99	3.01	2.85	3.00
2708	NASDAQ	TRUE	Wed, Jan 18, 2023	3.10	3.20	3.00	3.03
2707	NASDAQ	TRUE	Tue, Jan 17, 2023	3.16	3.17	3.02	3.12
2706	NASDAQ	TRUE	Fri, Jan 13, 2023	3.04	3.12	2.99	3.07
2705	NASDAQ	TRUE	Thu, Jan 12, 2023	2.99	3.09	2.98	3.08
2704	NASDAQ	TRUE	Wed, Jan 11, 2023	2.98	3.05	2.95	3.00
2703	NASDAQ	TRUE	Tue, Jan 10, 2023	2.83	2.99	2.82	2.98
2702	NASDAQ	TRUE	Mon, Jan 9, 2023	2.73	2.86	2.73	2.85
2701	NASDAQ	TRUE	Fri, Jan 6, 2023	2.65	2.78	2.61	2.72
2700	NASDAQ	TRUE	Thu, Jan 5, 2023	2.66	2.69	2.59	2.64
2699	NASDAQ	TRUE	Wed, Jan 4, 2023	2.58	2.75	2.54	2.71
2698	NASDAQ	TRUE	Tue, Jan 3, 2023	2.53	2.72	2.49	2.53
2697	NASDAQ	TRUE	Fri, Dec 30, 2022	2.40	2.53	2.40	2.51
2696	NASDAQ	TRUE	Thu, Dec 29, 2022	2.25	2.45	2.25	2.45
2695	NASDAQ	TRUE	Wed, Dec 28, 2022	2.29	2.37	2.21	2.22
2694	NASDAQ	TRUE	Tue, Dec 27, 2022	2.35	2.42	2.28	2.32
2693	NASDAQ	TRUE	Fri, Dec 23, 2022	2.32	2.41	2.32	2.34
2692	NASDAQ	TRUE	Thu, Dec 22, 2022	2.42	2.42	2.31	2.34
2691	NASDAQ	TRUE	Wed, Dec 21, 2022	2.41	2.47	2.34	2.45
2690	NASDAQ	TRUE	Tue, Dec 20, 2022	2.33	2.40	2.30	2.37
2689	NASDAQ	TRUE	Mon, Dec 19, 2022	2.29	2.39	2.28	2.35
2688	NASDAQ	TRUE	Fri, Dec 16, 2022	2.40	2.44	2.30	2.31
2687	NASDAQ	TRUE	Thu, Dec 15, 2022	2.56	2.60	2.41	2.43
2686	NASDAQ	TRUE	Wed, Dec 14, 2022	2.59	2.65	2.54	2.60
2685	NASDAQ	TRUE	Tue, Dec 13, 2022	2.55	2.66	2.53	2.60
2684	NASDAQ	TRUE	Mon, Dec 12, 2022	2.54	2.54	2.43	2.44
2683	NASDAQ	TRUE	Fri, Dec 9, 2022	2.57	2.57	2.52	2.52
2682	NASDAQ	TRUE	Thu, Dec 8, 2022	2.51	2.63	2.51	2.57
2681	NASDAQ	TRUE	Wed, Dec 7, 2022	2.73	2.73	2.51	2.53
2680	NASDAQ	TRUE	Tue, Dec 6, 2022	2.80	2.80	2.69	2.75
2679	NASDAQ	TRUE	Mon, Dec 5, 2022	2.75	2.85	2.71	2.80
2678	NASDAQ	TRUE	Fri, Dec 2, 2022	2.73	2.87	2.72	2.78
2677	NASDAQ	TRUE	Thu, Dec 1, 2022	2.52	2.85	2.52	2.80
2676	NASDAQ	TRUE	Wed, Nov 30, 2022	2.45	2.56	2.41	2.49
2675	NASDAQ	TRUE	Tue, Nov 29, 2022	2.52	2.55	2.41	2.49
2674	NASDAQ	TRUE	Mon, Nov 28, 2022	2.52	2.57	2.44	2.49
2673	NASDAQ	TRUE	Fri, Nov 25, 2022	2.51	2.60	2.50	2.51
2672	NASDAQ	TRUE	Wed, Nov 23, 2022	2.52	2.56	2.45	2.52
2671	NASDAQ	TRUE	Tue, Nov 22, 2022	2.54	2.64	2.49	2.54
2670	NASDAQ	TRUE	Mon, Nov 21, 2022	2.61	2.76	2.42	2.53
2669	NASDAQ	TRUE	Fri, Nov 18, 2022	2.98	2.98	2.63	2.65
2668	NASDAQ	TRUE	Thu, Nov 17, 2022	2.49	2.99	2.44	2.90
2667	NASDAQ	TRUE	Wed, Nov 16, 2022	2.56	2.82	2.50	2.54
2666	NASDAQ	TRUE	Tue, Nov 15, 2022	2.40	2.75	2.13	2.59
2665	NASDAQ	TRUE	Mon, Nov 14, 2022	1.89	1.97	1.89	1.95
2664	NASDAQ	TRUE	Fri, Nov 11, 2022	1.75	2.00	1.74	1.94
2663	NASDAQ	TRUE	Thu, Nov 10, 2022	1.72	1.79	1.70	1.77
2662	NASDAQ	TRUE	Wed, Nov 9, 2022	1.81	1.88	1.66	1.67
2661	NASDAQ	TRUE	Tue, Nov 8, 2022	1.88	2.09	1.72	1.74
2660	NASDAQ	TRUE	Mon, Nov 7, 2022	2.24	2.26	2.15	2.26
2659	NASDAQ	TRUE	Fri, Nov 4, 2022	2.14	2.22	2.08	2.18
2658	NASDAQ	TRUE	Thu, Nov 3, 2022	1.96	2.22	1.90	2.08
2657	NASDAQ	TRUE	Wed, Nov 2, 2022	1.96	2.09	1.87	1.99
2656	NASDAQ	TRUE	Tue, Nov 1, 2022	1.85	2.00	1.75	1.97
2655	NASDAQ	TRUE	Mon, Oct 31, 2022	1.64	1.85	1.62	1.80
2654	NASDAQ	TRUE	Fri, Oct 28, 2022	1.50	1.55	1.45	1.52
2653	NASDAQ	TRUE	Thu, Oct 27, 2022	1.51	1.53	1.47	1.49
2652	NASDAQ	TRUE	Wed, Oct 26, 2022	1.50	1.53	1.48	1.50
2651	NASDAQ	TRUE	Tue, Oct 25, 2022	1.37	1.51	1.37	1.50
2650	NASDAQ	TRUE	Mon, Oct 24, 2022	1.36	1.43	1.34	1.36
2649	NASDAQ	TRUE	Fri, Oct 21, 2022	1.35	1.37	1.31	1.37
2648	NASDAQ	TRUE	Thu, Oct 20, 2022	1.31	1.36	1.30	1.33
2647	NASDAQ	TRUE	Wed, Oct 19, 2022	1.37	1.38	1.30	1.31
2646	NASDAQ	TRUE	Tue, Oct 18, 2022	1.44	1.46	1.39	1.39
2645	NASDAQ	TRUE	Mon, Oct 17, 2022	1.44	1.49	1.40	1.43
2644	NASDAQ	TRUE	Fri, Oct 14, 2022	1.46	1.49	1.41	1.43
2643	NASDAQ	TRUE	Thu, Oct 13, 2022	1.36	1.47	1.34	1.46
2642	NASDAQ	TRUE	Wed, Oct 12, 2022	1.42	1.42	1.38	1.41
2641	NASDAQ	TRUE	Tue, Oct 11, 2022	1.40	1.45	1.38	1.43
2640	NASDAQ	TRUE	Mon, Oct 10, 2022	1.40	1.44	1.37	1.40
2639	NASDAQ	TRUE	Fri, Oct 7, 2022	1.48	1.48	1.38	1.40
2638	NASDAQ	TRUE	Thu, Oct 6, 2022	1.54	1.57	1.49	1.51
2637	NASDAQ	TRUE	Wed, Oct 5, 2022	1.60	1.65	1.53	1.56
2636	NASDAQ	TRUE	Tue, Oct 4, 2022	1.53	1.65	1.53	1.64
2635	NASDAQ	TRUE	Mon, Oct 3, 2022	1.51	1.56	1.47	1.52
2634	NASDAQ	TRUE	Fri, Sep 30, 2022	1.55	1.56	1.50	1.51
2633	NASDAQ	TRUE	Thu, Sep 29, 2022	1.63	1.63	1.53	1.56
2632	NASDAQ	TRUE	Wed, Sep 28, 2022	1.60	1.67	1.59	1.64
2631	NASDAQ	TRUE	Tue, Sep 27, 2022	1.63	1.66	1.57	1.58
2630	NASDAQ	TRUE	Mon, Sep 26, 2022	1.64	1.69	1.56	1.61
2629	NASDAQ	TRUE	Fri, Sep 23, 2022	1.59	1.65	1.51	1.64
2628	NASDAQ	TRUE	Thu, Sep 22, 2022	1.53	1.67	1.51	1.61
2627	NASDAQ	TRUE	Wed, Sep 21, 2022	1.64	1.64	1.53	1.53
2626	NASDAQ	TRUE	Tue, Sep 20, 2022	1.67	1.67	1.61	1.64
2625	NASDAQ	TRUE	Mon, Sep 19, 2022	1.73	1.73	1.62	1.69
2624	NASDAQ	TRUE	Fri, Sep 16, 2022	1.78	1.78	1.71	1.75
2623	NASDAQ	TRUE	Thu, Sep 15, 2022	1.80	1.82	1.77	1.79
2622	NASDAQ	TRUE	Wed, Sep 14, 2022	1.85	1.85	1.78	1.80
2621	NASDAQ	TRUE	Tue, Sep 13, 2022	1.95	1.95	1.83	1.85
2620	NASDAQ	TRUE	Mon, Sep 12, 2022	1.99	2.04	1.94	1.97
2619	NASDAQ	TRUE	Fri, Sep 9, 2022	1.96	2.02	1.96	2.01
2618	NASDAQ	TRUE	Thu, Sep 8, 2022	1.94	1.97	1.93	1.97
2617	NASDAQ	TRUE	Wed, Sep 7, 2022	1.95	1.96	1.92	1.96
2616	NASDAQ	TRUE	Tue, Sep 6, 2022	2.04	2.05	1.94	1.96
2615	NASDAQ	TRUE	Fri, Sep 2, 2022	2.12	2.14	2.05	2.05
2614	NASDAQ	TRUE	Thu, Sep 1, 2022	2.15	2.19	2.06	2.12
2613	NASDAQ	TRUE	Wed, Aug 31, 2022	2.22	2.23	2.17	2.18
2612	NASDAQ	TRUE	Tue, Aug 30, 2022	2.22	2.23	2.18	2.20
2611	NASDAQ	TRUE	Mon, Aug 29, 2022	2.25	2.25	2.20	2.21
2610	NASDAQ	TRUE	Fri, Aug 26, 2022	2.31	2.31	2.24	2.27
2609	NASDAQ	TRUE	Thu, Aug 25, 2022	2.25	2.31	2.24	2.31
2608	NASDAQ	TRUE	Wed, Aug 24, 2022	2.25	2.29	2.23	2.26
2607	NASDAQ	TRUE	Tue, Aug 23, 2022	2.23	2.28	2.23	2.25
2606	NASDAQ	TRUE	Mon, Aug 22, 2022	2.25	2.29	2.23	2.24
2605	NASDAQ	TRUE	Fri, Aug 19, 2022	2.42	2.43	2.30	2.31
2604	NASDAQ	TRUE	Thu, Aug 18, 2022	2.48	2.48	2.44	2.46
2603	NASDAQ	TRUE	Wed, Aug 17, 2022	2.54	2.57	2.47	2.49
2602	NASDAQ	TRUE	Tue, Aug 16, 2022	2.56	2.66	2.56	2.58
2601	NASDAQ	TRUE	Mon, Aug 15, 2022	2.59	2.64	2.55	2.58
2600	NASDAQ	TRUE	Fri, Aug 12, 2022	2.58	2.62	2.55	2.61
2599	NASDAQ	TRUE	Thu, Aug 11, 2022	2.53	2.59	2.51	2.57
2598	NASDAQ	TRUE	Wed, Aug 10, 2022	2.59	2.59	2.51	2.51
2597	NASDAQ	TRUE	Tue, Aug 9, 2022	2.59	2.63	2.52	2.52
2596	NASDAQ	TRUE	Mon, Aug 8, 2022	2.60	2.70	2.59	2.63
2595	NASDAQ	TRUE	Fri, Aug 5, 2022	2.59	2.65	2.59	2.62
2594	NASDAQ	TRUE	Thu, Aug 4, 2022	2.55	2.65	2.55	2.61
2593	NASDAQ	TRUE	Wed, Aug 3, 2022	2.76	2.78	2.53	2.55
2592	NASDAQ	TRUE	Tue, Aug 2, 2022	2.57	2.72	2.53	2.53
2591	NASDAQ	TRUE	Mon, Aug 1, 2022	2.53	2.62	2.53	2.57
2590	NASDAQ	TRUE	Fri, Jul 29, 2022	2.60	2.74	2.52	2.57
2589	NASDAQ	TRUE	Thu, Jul 28, 2022	2.59	2.66	2.57	2.61
2588	NASDAQ	TRUE	Wed, Jul 27, 2022	2.54	2.61	2.50	2.59
2587	NASDAQ	TRUE	Tue, Jul 26, 2022	2.56	2.56	2.51	2.52
2586	NASDAQ	TRUE	Mon, Jul 25, 2022	2.62	2.62	2.51	2.59
2585	NASDAQ	TRUE	Fri, Jul 22, 2022	2.76	2.88	2.62	2.63
2584	NASDAQ	TRUE	Thu, Jul 21, 2022	2.74	2.81	2.71	2.77
2583	NASDAQ	TRUE	Wed, Jul 20, 2022	2.65	2.80	2.58	2.77
2582	NASDAQ	TRUE	Tue, Jul 19, 2022	2.69	2.78	2.63	2.67
2581	NASDAQ	TRUE	Mon, Jul 18, 2022	2.60	2.72	2.60	2.64
2580	NASDAQ	TRUE	Fri, Jul 15, 2022	2.60	2.62	2.52	2.59
2579	NASDAQ	TRUE	Thu, Jul 14, 2022	2.58	2.58	2.52	2.54
2578	NASDAQ	TRUE	Wed, Jul 13, 2022	2.57	2.64	2.53	2.62
2577	NASDAQ	TRUE	Tue, Jul 12, 2022	2.62	2.64	2.58	2.61
2576	NASDAQ	TRUE	Mon, Jul 11, 2022	2.71	2.71	2.60	2.62
2575	NASDAQ	TRUE	Fri, Jul 8, 2022	2.70	2.75	2.68	2.72
2574	NASDAQ	TRUE	Thu, Jul 7, 2022	2.67	2.73	2.63	2.70
2573	NASDAQ	TRUE	Wed, Jul 6, 2022	2.66	2.70	2.58	2.66
2572	NASDAQ	TRUE	Tue, Jul 5, 2022	2.58	2.67	2.52	2.66
2571	NASDAQ	TRUE	Fri, Jul 1, 2022	2.58	2.63	2.53	2.62
2570	NASDAQ	TRUE	Thu, Jun 30, 2022	2.56	2.62	2.51	2.59
2569	NASDAQ	TRUE	Wed, Jun 29, 2022	2.55	2.62	2.53	2.61
2568	NASDAQ	TRUE	Tue, Jun 28, 2022	2.67	2.69	2.55	2.55
2567	NASDAQ	TRUE	Mon, Jun 27, 2022	2.85	2.86	2.67	2.68
2566	NASDAQ	TRUE	Fri, Jun 24, 2022	2.81	2.92	2.78	2.81
2565	NASDAQ	TRUE	Thu, Jun 23, 2022	2.79	2.86	2.73	2.80
2564	NASDAQ	TRUE	Wed, Jun 22, 2022	2.69	2.85	2.69	2.78
2563	NASDAQ	TRUE	Tue, Jun 21, 2022	2.82	2.89	2.70	2.73
2562	NASDAQ	TRUE	Fri, Jun 17, 2022	2.71	2.89	2.68	2.81
2561	NASDAQ	TRUE	Thu, Jun 16, 2022	2.69	2.72	2.63	2.69
2560	NASDAQ	TRUE	Wed, Jun 15, 2022	2.69	2.80	2.64	2.75
2559	NASDAQ	TRUE	Tue, Jun 14, 2022	2.74	2.83	2.63	2.68
2558	NASDAQ	TRUE	Mon, Jun 13, 2022	2.80	2.83	2.67	2.69
2557	NASDAQ	TRUE	Fri, Jun 10, 2022	3.01	3.08	2.87	2.89
2556	NASDAQ	TRUE	Thu, Jun 9, 2022	3.20	3.21	3.08	3.09
2555	NASDAQ	TRUE	Wed, Jun 8, 2022	3.23	3.33	3.20	3.22
2554	NASDAQ	TRUE	Tue, Jun 7, 2022	3.28	3.33	3.19	3.24
2553	NASDAQ	TRUE	Mon, Jun 6, 2022	3.25	3.40	3.21	3.27
2552	NASDAQ	TRUE	Fri, Jun 3, 2022	3.36	3.36	3.22	3.25
2551	NASDAQ	TRUE	Thu, Jun 2, 2022	3.38	3.45	3.23	3.40
2550	NASDAQ	TRUE	Wed, Jun 1, 2022	3.33	3.46	3.33	3.39
2549	NASDAQ	TRUE	Tue, May 31, 2022	3.38	3.44	3.31	3.33
2548	NASDAQ	TRUE	Fri, May 27, 2022	3.30	3.51	3.22	3.43
2547	NASDAQ	TRUE	Thu, May 26, 2022	3.28	3.34	3.22	3.30
2546	NASDAQ	TRUE	Wed, May 25, 2022	3.14	3.30	3.07	3.24
2545	NASDAQ	TRUE	Tue, May 24, 2022	3.05	3.15	2.98	3.10
2544	NASDAQ	TRUE	Mon, May 23, 2022	3.14	3.22	3.04	3.11
2543	NASDAQ	TRUE	Fri, May 20, 2022	3.19	3.23	3.05	3.12
2542	NASDAQ	TRUE	Thu, May 19, 2022	3.08	3.18	3.08	3.14
2541	NASDAQ	TRUE	Wed, May 18, 2022	3.13	3.19	3.06	3.11
2540	NASDAQ	TRUE	Tue, May 17, 2022	3.16	3.21	3.10	3.20
2539	NASDAQ	TRUE	Mon, May 16, 2022	3.13	3.17	2.82	3.09
2538	NASDAQ	TRUE	Fri, May 13, 2022	3.08	3.25	3.08	3.17
2537	NASDAQ	TRUE	Thu, May 12, 2022	3.00	3.14	2.92	3.04
2536	NASDAQ	TRUE	Wed, May 11, 2022	2.86	3.04	2.79	3.03
2535	NASDAQ	TRUE	Tue, May 10, 2022	3.53	3.53	2.75	2.85
2534	NASDAQ	TRUE	Mon, May 9, 2022	3.64	3.67	3.28	3.54
2533	NASDAQ	TRUE	Fri, May 6, 2022	3.65	3.76	3.55	3.69
2532	NASDAQ	TRUE	Thu, May 5, 2022	3.74	3.78	3.52	3.69
2531	NASDAQ	TRUE	Wed, May 4, 2022	3.72	3.85	3.65	3.80
2530	NASDAQ	TRUE	Tue, May 3, 2022	3.70	3.75	3.65	3.72
2529	NASDAQ	TRUE	Mon, May 2, 2022	3.60	3.72	3.56	3.70
2528	NASDAQ	TRUE	Fri, Apr 29, 2022	3.68	3.74	3.56	3.58
2527	NASDAQ	TRUE	Thu, Apr 28, 2022	3.62	3.73	3.54	3.70
2526	NASDAQ	TRUE	Wed, Apr 27, 2022	3.49	3.61	3.46	3.56
2525	NASDAQ	TRUE	Tue, Apr 26, 2022	3.56	3.63	3.51	3.52
2524	NASDAQ	TRUE	Mon, Apr 25, 2022	3.50	3.65	3.49	3.62
2523	NASDAQ	TRUE	Fri, Apr 22, 2022	3.53	3.60	3.52	3.55
2522	NASDAQ	TRUE	Thu, Apr 21, 2022	3.79	3.79	3.56	3.58
2521	NASDAQ	TRUE	Wed, Apr 20, 2022	3.92	3.92	3.73	3.75
2520	NASDAQ	TRUE	Tue, Apr 19, 2022	3.84	3.91	3.84	3.88
2519	NASDAQ	TRUE	Mon, Apr 18, 2022	3.84	3.95	3.83	3.87
2518	NASDAQ	TRUE	Thu, Apr 14, 2022	3.86	3.89	3.79	3.86
2517	NASDAQ	TRUE	Wed, Apr 13, 2022	3.76	3.85	3.50	3.83
2516	NASDAQ	TRUE	Tue, Apr 12, 2022	3.77	3.99	3.74	3.76
2515	NASDAQ	TRUE	Mon, Apr 11, 2022	3.80	3.85	3.72	3.73
2514	NASDAQ	TRUE	Fri, Apr 8, 2022	3.90	3.93	3.79	3.80
2513	NASDAQ	TRUE	Thu, Apr 7, 2022	3.84	3.91	3.82	3.88
2512	NASDAQ	TRUE	Wed, Apr 6, 2022	3.89	3.92	3.68	3.85
2511	NASDAQ	TRUE	Tue, Apr 5, 2022	4.01	4.05	3.93	3.95
2510	NASDAQ	TRUE	Mon, Apr 4, 2022	4.00	4.05	3.95	4.00
2509	NASDAQ	TRUE	Fri, Apr 1, 2022	3.97	4.08	3.93	3.98
2508	NASDAQ	TRUE	Thu, Mar 31, 2022	3.74	3.98	3.74	3.95
2507	NASDAQ	TRUE	Wed, Mar 30, 2022	3.95	3.95	3.74	3.75
2506	NASDAQ	TRUE	Tue, Mar 29, 2022	4.00	4.09	3.91	3.93
2505	NASDAQ	TRUE	Mon, Mar 28, 2022	3.89	3.98	3.83	3.95
2504	NASDAQ	TRUE	Fri, Mar 25, 2022	3.86	3.96	3.82	3.91
2503	NASDAQ	TRUE	Thu, Mar 24, 2022	3.80	3.92	3.76	3.88
2502	NASDAQ	TRUE	Wed, Mar 23, 2022	3.77	3.86	3.74	3.77
2501	NASDAQ	TRUE	Tue, Mar 22, 2022	3.79	3.87	3.76	3.78
2500	NASDAQ	TRUE	Mon, Mar 21, 2022	3.72	3.83	3.71	3.79
2499	NASDAQ	TRUE	Fri, Mar 18, 2022	3.68	3.82	3.67	3.79
2498	NASDAQ	TRUE	Thu, Mar 17, 2022	3.58	3.75	3.55	3.70
2497	NASDAQ	TRUE	Wed, Mar 16, 2022	3.50	3.65	3.47	3.61
2496	NASDAQ	TRUE	Tue, Mar 15, 2022	3.42	3.58	3.40	3.46
2495	NASDAQ	TRUE	Mon, Mar 14, 2022	3.37	3.55	3.36	3.42
2494	NASDAQ	TRUE	Fri, Mar 11, 2022	3.39	3.49	3.37	3.38
2493	NASDAQ	TRUE	Thu, Mar 10, 2022	3.25	3.42	3.25	3.37
2492	NASDAQ	TRUE	Wed, Mar 9, 2022	3.30	3.41	3.23	3.34
2491	NASDAQ	TRUE	Tue, Mar 8, 2022	3.07	3.38	3.07	3.25
2490	NASDAQ	TRUE	Mon, Mar 7, 2022	3.19	3.20	3.03	3.08
2489	NASDAQ	TRUE	Fri, Mar 4, 2022	3.25	3.31	3.12	3.17
2488	NASDAQ	TRUE	Thu, Mar 3, 2022	3.38	3.42	3.24	3.26
2487	NASDAQ	TRUE	Wed, Mar 2, 2022	3.35	3.49	3.27	3.36
2486	NASDAQ	TRUE	Tue, Mar 1, 2022	3.33	3.50	3.33	3.35
2485	NASDAQ	TRUE	Mon, Feb 28, 2022	3.28	3.42	3.17	3.34
2484	NASDAQ	TRUE	Fri, Feb 25, 2022	3.33	3.40	3.25	3.34
2483	NASDAQ	TRUE	Thu, Feb 24, 2022	3.04	3.39	3.00	3.38
2482	NASDAQ	TRUE	Wed, Feb 23, 2022	3.13	3.30	3.06	3.27
2481	NASDAQ	TRUE	Tue, Feb 22, 2022	3.50	3.58	3.40	3.50
2480	NASDAQ	TRUE	Fri, Feb 18, 2022	3.62	3.62	3.46	3.54
2479	NASDAQ	TRUE	Thu, Feb 17, 2022	3.72	3.77	3.64	3.65
2478	NASDAQ	TRUE	Wed, Feb 16, 2022	3.66	3.75	3.65	3.73
2477	NASDAQ	TRUE	Tue, Feb 15, 2022	3.66	3.75	3.66	3.68
2476	NASDAQ	TRUE	Mon, Feb 14, 2022	3.46	3.64	3.45	3.60
2475	NASDAQ	TRUE	Fri, Feb 11, 2022	3.48	3.54	3.44	3.45
2474	NASDAQ	TRUE	Thu, Feb 10, 2022	3.48	3.57	3.46	3.50
2473	NASDAQ	TRUE	Wed, Feb 9, 2022	3.52	3.53	3.43	3.50
2472	NASDAQ	TRUE	Tue, Feb 8, 2022	3.45	3.52	3.31	3.47
2471	NASDAQ	TRUE	Mon, Feb 7, 2022	3.49	3.49	3.31	3.35
2470	NASDAQ	TRUE	Fri, Feb 4, 2022	3.34	3.40	3.26	3.36
2469	NASDAQ	TRUE	Thu, Feb 3, 2022	3.38	3.50	3.29	3.35
2468	NASDAQ	TRUE	Wed, Feb 2, 2022	3.48	3.48	3.35	3.42
2467	NASDAQ	TRUE	Tue, Feb 1, 2022	3.45	3.47	3.39	3.45
2466	NASDAQ	TRUE	Mon, Jan 31, 2022	3.38	3.49	3.34	3.44
2465	NASDAQ	TRUE	Fri, Jan 28, 2022	3.22	3.39	3.19	3.39
2464	NASDAQ	TRUE	Thu, Jan 27, 2022	3.33	3.40	3.20	3.21
2463	NASDAQ	TRUE	Wed, Jan 26, 2022	3.43	3.50	3.23	3.28
2462	NASDAQ	TRUE	Tue, Jan 25, 2022	3.40	3.48	3.31	3.42
2461	NASDAQ	TRUE	Mon, Jan 24, 2022	3.09	3.54	3.04	3.47
2460	NASDAQ	TRUE	Fri, Jan 21, 2022	3.31	3.42	3.13	3.15
2459	NASDAQ	TRUE	Thu, Jan 20, 2022	3.73	3.79	3.34	3.35
2458	NASDAQ	TRUE	Wed, Jan 19, 2022	3.76	3.77	3.67	3.74
2457	NASDAQ	TRUE	Tue, Jan 18, 2022	3.70	3.78	3.66	3.75
2456	NASDAQ	TRUE	Fri, Jan 14, 2022	3.68	3.73	3.65	3.73
2455	NASDAQ	TRUE	Thu, Jan 13, 2022	3.73	3.82	3.70	3.71
2454	NASDAQ	TRUE	Wed, Jan 12, 2022	3.80	3.80	3.67	3.75
2453	NASDAQ	TRUE	Tue, Jan 11, 2022	3.65	3.78	3.63	3.76
2452	NASDAQ	TRUE	Mon, Jan 10, 2022	3.73	3.73	3.51	3.66
2451	NASDAQ	TRUE	Fri, Jan 7, 2022	3.67	3.78	3.62	3.76
2450	NASDAQ	TRUE	Thu, Jan 6, 2022	3.58	3.70	3.52	3.69
2449	NASDAQ	TRUE	Wed, Jan 5, 2022	3.44	3.68	3.44	3.59
2448	NASDAQ	TRUE	Tue, Jan 4, 2022	3.47	3.64	3.43	3.63
2447	NASDAQ	TRUE	Mon, Jan 3, 2022	3.40	3.52	3.39	3.45
2446	NASDAQ	TRUE	Fri, Dec 31, 2021	3.39	3.44	3.38	3.40
2445	NASDAQ	TRUE	Thu, Dec 30, 2021	3.32	3.46	3.31	3.40
2444	NASDAQ	TRUE	Wed, Dec 29, 2021	3.38	3.39	3.29	3.33
2443	NASDAQ	TRUE	Tue, Dec 28, 2021	3.36	3.41	3.32	3.36
2442	NASDAQ	TRUE	Mon, Dec 27, 2021	3.41	3.43	3.35	3.39
2441	NASDAQ	TRUE	Thu, Dec 23, 2021	3.35	3.47	3.32	3.39
2440	NASDAQ	TRUE	Wed, Dec 22, 2021	3.24	3.36	3.24	3.32
2439	NASDAQ	TRUE	Tue, Dec 21, 2021	3.17	3.29	3.16	3.26
2438	NASDAQ	TRUE	Mon, Dec 20, 2021	3.20	3.20	3.08	3.15
2437	NASDAQ	TRUE	Fri, Dec 17, 2021	3.22	3.30	3.14	3.22
2436	NASDAQ	TRUE	Thu, Dec 16, 2021	3.41	3.45	3.19	3.22
2435	NASDAQ	TRUE	Wed, Dec 15, 2021	3.36	3.39	3.23	3.37
2434	NASDAQ	TRUE	Tue, Dec 14, 2021	3.49	3.58	3.37	3.38
2433	NASDAQ	TRUE	Mon, Dec 13, 2021	3.62	3.69	3.51	3.53
2432	NASDAQ	TRUE	Fri, Dec 10, 2021	3.65	3.73	3.59	3.66
2431	NASDAQ	TRUE	Thu, Dec 9, 2021	3.64	3.69	3.61	3.65
2430	NASDAQ	TRUE	Wed, Dec 8, 2021	3.66	3.72	3.63	3.68
2429	NASDAQ	TRUE	Tue, Dec 7, 2021	3.58	3.70	3.58	3.66
2428	NASDAQ	TRUE	Mon, Dec 6, 2021	3.38	3.56	3.38	3.54
2427	NASDAQ	TRUE	Fri, Dec 3, 2021	3.37	3.38	3.30	3.37
2426	NASDAQ	TRUE	Thu, Dec 2, 2021	3.29	3.38	3.21	3.34
2425	NASDAQ	TRUE	Wed, Dec 1, 2021	3.35	3.40	3.26	3.26
2424	NASDAQ	TRUE	Tue, Nov 30, 2021	3.27	3.30	3.15	3.29
2423	NASDAQ	TRUE	Mon, Nov 29, 2021	3.36	3.40	3.23	3.27
2422	NASDAQ	TRUE	Fri, Nov 26, 2021	3.30	3.38	3.28	3.35
2421	NASDAQ	TRUE	Wed, Nov 24, 2021	3.42	3.46	3.33	3.42
2420	NASDAQ	TRUE	Tue, Nov 23, 2021	3.41	3.45	3.32	3.41
2419	NASDAQ	TRUE	Mon, Nov 22, 2021	3.56	3.56	3.39	3.42
2418	NASDAQ	TRUE	Fri, Nov 19, 2021	3.71	3.73	3.53	3.54
2417	NASDAQ	TRUE	Thu, Nov 18, 2021	3.91	3.91	3.62	3.74
2416	NASDAQ	TRUE	Wed, Nov 17, 2021	3.90	4.00	3.86	3.94
2415	NASDAQ	TRUE	Tue, Nov 16, 2021	3.89	3.94	3.83	3.93
2414	NASDAQ	TRUE	Mon, Nov 15, 2021	4.03	4.03	3.90	3.92
2413	NASDAQ	TRUE	Fri, Nov 12, 2021	3.99	4.03	3.95	3.98
2412	NASDAQ	TRUE	Thu, Nov 11, 2021	4.06	4.06	3.97	3.99
2411	NASDAQ	TRUE	Wed, Nov 10, 2021	4.05	4.06	4.00	4.02
2410	NASDAQ	TRUE	Tue, Nov 9, 2021	4.03	4.10	4.01	4.04
2409	NASDAQ	TRUE	Mon, Nov 8, 2021	4.06	4.07	3.98	4.03
2408	NASDAQ	TRUE	Fri, Nov 5, 2021	4.10	4.18	4.01	4.06
2407	NASDAQ	TRUE	Thu, Nov 4, 2021	3.85	4.12	3.85	4.10
2406	NASDAQ	TRUE	Wed, Nov 3, 2021	4.10	4.13	3.96	3.97
2405	NASDAQ	TRUE	Tue, Nov 2, 2021	4.24	4.64	4.11	4.14
2404	NASDAQ	TRUE	Mon, Nov 1, 2021	4.25	4.33	4.15	4.25
2403	NASDAQ	TRUE	Fri, Oct 29, 2021	4.21	4.23	4.14	4.19
2402	NASDAQ	TRUE	Thu, Oct 28, 2021	4.15	4.23	4.14	4.22
2401	NASDAQ	TRUE	Wed, Oct 27, 2021	4.18	4.25	4.05	4.05
2400	NASDAQ	TRUE	Tue, Oct 26, 2021	4.41	4.42	4.28	4.29
2399	NASDAQ	TRUE	Mon, Oct 25, 2021	4.32	4.38	4.27	4.38
2398	NASDAQ	TRUE	Fri, Oct 22, 2021	4.32	4.32	4.21	4.27
2397	NASDAQ	TRUE	Thu, Oct 21, 2021	4.22	4.34	4.20	4.32
2396	NASDAQ	TRUE	Wed, Oct 20, 2021	4.20	4.26	4.12	4.19
2395	NASDAQ	TRUE	Tue, Oct 19, 2021	4.28	4.28	4.18	4.22
2394	NASDAQ	TRUE	Mon, Oct 18, 2021	4.42	4.45	4.25	4.26
2393	NASDAQ	TRUE	Fri, Oct 15, 2021	4.42	4.52	4.40	4.47
2392	NASDAQ	TRUE	Thu, Oct 14, 2021	4.28	4.36	4.24	4.34
2391	NASDAQ	TRUE	Wed, Oct 13, 2021	4.23	4.30	4.16	4.27
2390	NASDAQ	TRUE	Tue, Oct 12, 2021	4.22	4.31	4.19	4.24
2389	NASDAQ	TRUE	Mon, Oct 11, 2021	4.20	4.26	4.16	4.20
2388	NASDAQ	TRUE	Fri, Oct 8, 2021	4.19	4.27	4.18	4.22
2387	NASDAQ	TRUE	Thu, Oct 7, 2021	4.10	4.23	4.08	4.22
2386	NASDAQ	TRUE	Wed, Oct 6, 2021	4.01	4.10	3.95	4.03
2385	NASDAQ	TRUE	Tue, Oct 5, 2021	4.07	4.21	4.04	4.04
2384	NASDAQ	TRUE	Mon, Oct 4, 2021	4.18	4.18	4.05	4.07
2383	NASDAQ	TRUE	Fri, Oct 1, 2021	4.19	4.25	4.16	4.21
2382	NASDAQ	TRUE	Thu, Sep 30, 2021	4.13	4.20	4.10	4.16
2381	NASDAQ	TRUE	Wed, Sep 29, 2021	4.19	4.20	4.07	4.09
2380	NASDAQ	TRUE	Tue, Sep 28, 2021	4.32	4.34	4.17	4.18
2379	NASDAQ	TRUE	Mon, Sep 27, 2021	4.26	4.41	4.22	4.34
2378	NASDAQ	TRUE	Fri, Sep 24, 2021	4.13	4.32	4.12	4.27
2377	NASDAQ	TRUE	Thu, Sep 23, 2021	4.14	4.20	4.08	4.18
2376	NASDAQ	TRUE	Wed, Sep 22, 2021	4.08	4.20	4.08	4.10
2375	NASDAQ	TRUE	Tue, Sep 21, 2021	4.10	4.18	4.05	4.07
2374	NASDAQ	TRUE	Mon, Sep 20, 2021	4.08	4.13	3.97	4.10
2373	NASDAQ	TRUE	Fri, Sep 17, 2021	4.15	4.23	4.12	4.20
2372	NASDAQ	TRUE	Thu, Sep 16, 2021	4.16	4.18	4.08	4.12
2371	NASDAQ	TRUE	Wed, Sep 15, 2021	4.18	4.19	4.10	4.16
2370	NASDAQ	TRUE	Tue, Sep 14, 2021	4.32	4.32	4.18	4.19
2369	NASDAQ	TRUE	Mon, Sep 13, 2021	4.24	4.33	4.21	4.29
2368	NASDAQ	TRUE	Fri, Sep 10, 2021	4.20	4.30	4.18	4.24
2367	NASDAQ	TRUE	Thu, Sep 9, 2021	4.07	4.20	4.05	4.17
2366	NASDAQ	TRUE	Wed, Sep 8, 2021	4.12	4.14	4.03	4.08
2365	NASDAQ	TRUE	Tue, Sep 7, 2021	4.19	4.23	4.04	4.11
2364	NASDAQ	TRUE	Fri, Sep 3, 2021	4.18	4.27	4.11	4.17
2363	NASDAQ	TRUE	Thu, Sep 2, 2021	4.32	4.32	4.11	4.16
2362	NASDAQ	TRUE	Wed, Sep 1, 2021	4.24	4.33	4.21	4.31
2361	NASDAQ	TRUE	Tue, Aug 31, 2021	4.28	4.28	4.10	4.20
2360	NASDAQ	TRUE	Mon, Aug 30, 2021	4.18	4.30	4.18	4.27
2359	NASDAQ	TRUE	Fri, Aug 27, 2021	4.04	4.19	4.04	4.17
2358	NASDAQ	TRUE	Thu, Aug 26, 2021	4.07	4.16	4.04	4.06
2357	NASDAQ	TRUE	Wed, Aug 25, 2021	4.05	4.15	4.02	4.06
2356	NASDAQ	TRUE	Tue, Aug 24, 2021	4.00	4.11	3.98	4.08
2355	NASDAQ	TRUE	Mon, Aug 23, 2021	3.87	4.01	3.87	3.98
2354	NASDAQ	TRUE	Fri, Aug 20, 2021	3.81	3.93	3.80	3.88
2353	NASDAQ	TRUE	Thu, Aug 19, 2021	3.81	3.87	3.74	3.84
2352	NASDAQ	TRUE	Wed, Aug 18, 2021	3.86	4.03	3.84	3.86
2351	NASDAQ	TRUE	Tue, Aug 17, 2021	4.00	4.00	3.84	3.86
2350	NASDAQ	TRUE	Mon, Aug 16, 2021	3.99	4.12	3.93	4.00
2349	NASDAQ	TRUE	Fri, Aug 13, 2021	4.00	4.03	3.84	3.91
2348	NASDAQ	TRUE	Thu, Aug 12, 2021	4.16	4.16	4.00	4.00
2347	NASDAQ	TRUE	Wed, Aug 11, 2021	4.10	4.19	3.98	4.17
2346	NASDAQ	TRUE	Tue, Aug 10, 2021	4.27	4.30	4.11	4.12
2345	NASDAQ	TRUE	Mon, Aug 9, 2021	4.15	4.36	4.07	4.30
2344	NASDAQ	TRUE	Fri, Aug 6, 2021	4.53	4.74	4.10	4.16
2343	NASDAQ	TRUE	Thu, Aug 5, 2021	5.16	5.27	4.84	5.21
2342	NASDAQ	TRUE	Wed, Aug 4, 2021	5.23	5.36	5.20	5.21
2341	NASDAQ	TRUE	Tue, Aug 3, 2021	5.35	5.35	5.20	5.27
2340	NASDAQ	TRUE	Mon, Aug 2, 2021	5.27	5.42	5.27	5.32
2339	NASDAQ	TRUE	Fri, Jul 30, 2021	5.41	5.50	5.25	5.26
2338	NASDAQ	TRUE	Thu, Jul 29, 2021	5.45	5.53	5.43	5.47
2337	NASDAQ	TRUE	Wed, Jul 28, 2021	5.35	5.47	5.34	5.43
2336	NASDAQ	TRUE	Tue, Jul 27, 2021	5.50	5.58	5.24	5.35
2335	NASDAQ	TRUE	Mon, Jul 26, 2021	5.51	5.66	5.49	5.56
2334	NASDAQ	TRUE	Fri, Jul 23, 2021	5.48	5.53	5.42	5.46
2333	NASDAQ	TRUE	Thu, Jul 22, 2021	5.58	5.60	5.39	5.46
2332	NASDAQ	TRUE	Wed, Jul 21, 2021	5.45	5.66	5.42	5.60
2331	NASDAQ	TRUE	Tue, Jul 20, 2021	5.33	5.53	5.32	5.45
2330	NASDAQ	TRUE	Mon, Jul 19, 2021	5.27	5.42	5.07	5.36
2329	NASDAQ	TRUE	Fri, Jul 16, 2021	5.52	5.54	5.37	5.37
2328	NASDAQ	TRUE	Thu, Jul 15, 2021	5.42	5.47	5.31	5.45
2327	NASDAQ	TRUE	Wed, Jul 14, 2021	5.60	5.64	5.41	5.42
2326	NASDAQ	TRUE	Tue, Jul 13, 2021	5.60	5.73	5.58	5.60
2325	NASDAQ	TRUE	Mon, Jul 12, 2021	5.66	5.69	5.58	5.64
2324	NASDAQ	TRUE	Fri, Jul 9, 2021	5.49	5.66	5.49	5.62
2323	NASDAQ	TRUE	Thu, Jul 8, 2021	5.31	5.66	5.27	5.46
2322	NASDAQ	TRUE	Wed, Jul 7, 2021	5.57	5.60	5.40	5.44
2321	NASDAQ	TRUE	Tue, Jul 6, 2021	5.63	5.70	5.48	5.58
2320	NASDAQ	TRUE	Fri, Jul 2, 2021	5.57	5.78	5.55	5.64
2319	NASDAQ	TRUE	Thu, Jul 1, 2021	5.68	5.97	5.68	5.77
2318	NASDAQ	TRUE	Wed, Jun 30, 2021	5.67	5.70	5.54	5.65
2317	NASDAQ	TRUE	Tue, Jun 29, 2021	5.70	5.75	5.60	5.66
2316	NASDAQ	TRUE	Mon, Jun 28, 2021	5.74	5.81	5.66	5.71
2315	NASDAQ	TRUE	Fri, Jun 25, 2021	5.82	5.86	5.69	5.70
2314	NASDAQ	TRUE	Thu, Jun 24, 2021	5.81	5.90	5.73	5.82
2313	NASDAQ	TRUE	Wed, Jun 23, 2021	5.51	5.79	5.51	5.75
2312	NASDAQ	TRUE	Tue, Jun 22, 2021	5.41	5.55	5.33	5.51
2311	NASDAQ	TRUE	Mon, Jun 21, 2021	5.24	5.34	5.18	5.34
2310	NASDAQ	TRUE	Fri, Jun 18, 2021	5.21	5.30	5.17	5.20
2309	NASDAQ	TRUE	Thu, Jun 17, 2021	5.23	5.34	5.22	5.26
2308	NASDAQ	TRUE	Wed, Jun 16, 2021	5.19	5.36	5.16	5.27
2307	NASDAQ	TRUE	Tue, Jun 15, 2021	5.26	5.32	5.18	5.21
2306	NASDAQ	TRUE	Mon, Jun 14, 2021	5.27	5.39	5.23	5.29
2305	NASDAQ	TRUE	Fri, Jun 11, 2021	5.26	5.40	5.23	5.30
2304	NASDAQ	TRUE	Thu, Jun 10, 2021	5.42	5.48	5.31	5.31
2303	NASDAQ	TRUE	Wed, Jun 9, 2021	5.36	5.52	5.33	5.41
2302	NASDAQ	TRUE	Tue, Jun 8, 2021	5.50	5.59	5.33	5.35
2301	NASDAQ	TRUE	Mon, Jun 7, 2021	5.67	5.71	5.43	5.49
2300	NASDAQ	TRUE	Fri, Jun 4, 2021	5.72	5.78	5.62	5.65
2299	NASDAQ	TRUE	Thu, Jun 3, 2021	5.74	5.89	5.66	5.74
2298	NASDAQ	TRUE	Wed, Jun 2, 2021	6.02	6.22	5.71	5.80
2297	NASDAQ	TRUE	Tue, Jun 1, 2021	5.92	6.00	5.54	5.68
2296	NASDAQ	TRUE	Fri, May 28, 2021	6.04	6.06	5.86	5.91
2295	NASDAQ	TRUE	Thu, May 27, 2021	6.00	6.09	5.74	6.00
2294	NASDAQ	TRUE	Wed, May 26, 2021	5.53	6.08	5.45	6.05
2293	NASDAQ	TRUE	Tue, May 25, 2021	5.09	5.55	5.03	5.52
2292	NASDAQ	TRUE	Mon, May 24, 2021	4.76	5.01	4.74	5.00
2291	NASDAQ	TRUE	Fri, May 21, 2021	4.80	4.87	4.75	4.75
2290	NASDAQ	TRUE	Thu, May 20, 2021	4.66	4.77	4.60	4.77
2289	NASDAQ	TRUE	Wed, May 19, 2021	4.55	4.66	4.53	4.64
2288	NASDAQ	TRUE	Tue, May 18, 2021	4.62	4.76	4.61	4.66
2287	NASDAQ	TRUE	Mon, May 17, 2021	4.62	4.71	4.57	4.67
2286	NASDAQ	TRUE	Fri, May 14, 2021	4.57	4.67	4.54	4.66
2285	NASDAQ	TRUE	Thu, May 13, 2021	4.45	4.58	4.39	4.56
2284	NASDAQ	TRUE	Wed, May 12, 2021	4.47	4.50	4.34	4.37
2283	NASDAQ	TRUE	Tue, May 11, 2021	4.38	4.51	4.30	4.49
2282	NASDAQ	TRUE	Mon, May 10, 2021	4.48	4.59	4.42	4.52
2281	NASDAQ	TRUE	Fri, May 7, 2021	4.47	4.64	4.11	4.62
2280	NASDAQ	TRUE	Thu, May 6, 2021	4.63	4.78	4.47	4.78
2279	NASDAQ	TRUE	Wed, May 5, 2021	4.55	4.69	4.55	4.62
2278	NASDAQ	TRUE	Tue, May 4, 2021	4.64	4.64	4.37	4.55
2277	NASDAQ	TRUE	Mon, May 3, 2021	4.64	4.68	4.60	4.66
2276	NASDAQ	TRUE	Fri, Apr 30, 2021	4.47	4.64	4.40	4.60
2275	NASDAQ	TRUE	Thu, Apr 29, 2021	4.47	4.53	4.40	4.51
2274	NASDAQ	TRUE	Wed, Apr 28, 2021	4.47	4.52	4.40	4.52
2273	NASDAQ	TRUE	Tue, Apr 27, 2021	4.39	4.47	4.34	4.45
2272	NASDAQ	TRUE	Mon, Apr 26, 2021	4.28	4.46	4.28	4.41
2271	NASDAQ	TRUE	Fri, Apr 23, 2021	4.23	4.35	4.20	4.27
2270	NASDAQ	TRUE	Thu, Apr 22, 2021	4.20	4.32	4.13	4.22
2269	NASDAQ	TRUE	Wed, Apr 21, 2021	4.16	4.19	4.04	4.18
2268	NASDAQ	TRUE	Tue, Apr 20, 2021	4.42	4.44	4.08	4.17
2267	NASDAQ	TRUE	Mon, Apr 19, 2021	4.72	4.80	4.40	4.46
2266	NASDAQ	TRUE	Fri, Apr 16, 2021	4.92	4.92	4.70	4.77
2265	NASDAQ	TRUE	Thu, Apr 15, 2021	4.93	4.93	4.77	4.86
2264	NASDAQ	TRUE	Wed, Apr 14, 2021	4.88	4.99	4.84	4.87
2263	NASDAQ	TRUE	Tue, Apr 13, 2021	4.87	4.89	4.77	4.85
2262	NASDAQ	TRUE	Mon, Apr 12, 2021	5.01	5.01	4.83	4.85
2261	NASDAQ	TRUE	Fri, Apr 9, 2021	5.05	5.14	4.99	5.01
2260	NASDAQ	TRUE	Thu, Apr 8, 2021	5.00	5.13	4.96	5.12
2259	NASDAQ	TRUE	Wed, Apr 7, 2021	5.10	5.10	4.89	4.93
2258	NASDAQ	TRUE	Tue, Apr 6, 2021	5.09	5.18	5.07	5.10
2257	NASDAQ	TRUE	Mon, Apr 5, 2021	5.10	5.16	4.81	5.12
2256	NASDAQ	TRUE	Thu, Apr 1, 2021	4.79	5.07	4.77	5.06
2255	NASDAQ	TRUE	Wed, Mar 31, 2021	4.79	4.83	4.74	4.79
2254	NASDAQ	TRUE	Tue, Mar 30, 2021	4.74	4.83	4.67	4.74
2253	NASDAQ	TRUE	Mon, Mar 29, 2021	4.84	4.90	4.66	4.74
2252	NASDAQ	TRUE	Fri, Mar 26, 2021	4.71	4.86	4.59	4.86
2251	NASDAQ	TRUE	Thu, Mar 25, 2021	4.50	4.73	4.45	4.72
2250	NASDAQ	TRUE	Wed, Mar 24, 2021	4.86	5.01	4.49	4.52
2249	NASDAQ	TRUE	Tue, Mar 23, 2021	4.98	5.06	4.79	4.83
2248	NASDAQ	TRUE	Mon, Mar 22, 2021	5.08	5.11	4.90	4.98
2247	NASDAQ	TRUE	Fri, Mar 19, 2021	4.93	5.10	4.73	5.05
2246	NASDAQ	TRUE	Thu, Mar 18, 2021	5.07	5.18	4.95	4.97
2245	NASDAQ	TRUE	Wed, Mar 17, 2021	5.06	5.11	4.92	5.08
2244	NASDAQ	TRUE	Tue, Mar 16, 2021	5.20	5.31	5.10	5.13
2243	NASDAQ	TRUE	Mon, Mar 15, 2021	5.08	5.22	5.06	5.20
2242	NASDAQ	TRUE	Fri, Mar 12, 2021	5.37	5.37	5.07	5.18
2241	NASDAQ	TRUE	Thu, Mar 11, 2021	5.30	5.36	5.19	5.34
2240	NASDAQ	TRUE	Wed, Mar 10, 2021	5.30	5.42	5.17	5.24
2239	NASDAQ	TRUE	Tue, Mar 9, 2021	5.01	5.26	4.91	5.18
2238	NASDAQ	TRUE	Mon, Mar 8, 2021	4.89	5.02	4.82	4.95
2237	NASDAQ	TRUE	Fri, Mar 5, 2021	4.77	4.95	4.63	4.95
2236	NASDAQ	TRUE	Thu, Mar 4, 2021	5.06	5.09	4.55	4.72
2235	NASDAQ	TRUE	Wed, Mar 3, 2021	5.47	5.55	5.10	5.11
2234	NASDAQ	TRUE	Tue, Mar 2, 2021	5.48	5.49	5.19	5.44
2233	NASDAQ	TRUE	Mon, Mar 1, 2021	5.55	5.83	5.07	5.18
2232	NASDAQ	TRUE	Fri, Feb 26, 2021	5.34	5.64	5.21	5.42
2231	NASDAQ	TRUE	Thu, Feb 25, 2021	5.98	6.25	5.29	5.34
2230	NASDAQ	TRUE	Wed, Feb 24, 2021	5.05	5.16	4.93	5.06
2229	NASDAQ	TRUE	Tue, Feb 23, 2021	5.10	5.11	4.73	4.99
2228	NASDAQ	TRUE	Mon, Feb 22, 2021	5.25	5.25	5.09	5.19
2227	NASDAQ	TRUE	Fri, Feb 19, 2021	5.17	5.25	5.07	5.18
2226	NASDAQ	TRUE	Thu, Feb 18, 2021	5.13	5.21	5.03	5.07
2225	NASDAQ	TRUE	Wed, Feb 17, 2021	5.30	5.35	5.05	5.19
2224	NASDAQ	TRUE	Tue, Feb 16, 2021	5.52	5.68	5.27	5.35
2223	NASDAQ	TRUE	Fri, Feb 12, 2021	5.71	5.75	5.36	5.42
2222	NASDAQ	TRUE	Thu, Feb 11, 2021	5.56	5.98	5.50	5.76
2221	NASDAQ	TRUE	Wed, Feb 10, 2021	5.25	5.60	5.07	5.53
2220	NASDAQ	TRUE	Tue, Feb 9, 2021	5.43	5.46	5.11	5.17
2219	NASDAQ	TRUE	Mon, Feb 8, 2021	5.00	5.20	4.97	5.20
2218	NASDAQ	TRUE	Fri, Feb 5, 2021	4.88	5.01	4.82	5.00
2217	NASDAQ	TRUE	Thu, Feb 4, 2021	4.84	4.87	4.76	4.83
2216	NASDAQ	TRUE	Wed, Feb 3, 2021	4.80	4.89	4.72	4.84
2215	NASDAQ	TRUE	Tue, Feb 2, 2021	4.72	4.86	4.67	4.83
2214	NASDAQ	TRUE	Mon, Feb 1, 2021	4.51	4.68	4.42	4.65
2213	NASDAQ	TRUE	Fri, Jan 29, 2021	4.50	4.57	4.45	4.48
2212	NASDAQ	TRUE	Thu, Jan 28, 2021	4.71	4.75	4.46	4.49
2211	NASDAQ	TRUE	Wed, Jan 27, 2021	4.86	4.86	4.61	4.67
2210	NASDAQ	TRUE	Tue, Jan 26, 2021	5.02	5.02	4.89	4.94
2209	NASDAQ	TRUE	Mon, Jan 25, 2021	5.08	5.19	4.87	5.01
2208	NASDAQ	TRUE	Fri, Jan 22, 2021	4.77	5.10	4.77	5.07
2207	NASDAQ	TRUE	Thu, Jan 21, 2021	4.76	4.88	4.74	4.85
2206	NASDAQ	TRUE	Wed, Jan 20, 2021	4.67	4.81	4.67	4.75
2205	NASDAQ	TRUE	Tue, Jan 19, 2021	4.62	4.71	4.58	4.62
2204	NASDAQ	TRUE	Fri, Jan 15, 2021	4.69	4.69	4.57	4.59
2203	NASDAQ	TRUE	Thu, Jan 14, 2021	4.71	4.79	4.65	4.74
2202	NASDAQ	TRUE	Wed, Jan 13, 2021	4.84	4.88	4.68	4.69
2201	NASDAQ	TRUE	Tue, Jan 12, 2021	4.84	4.91	4.81	4.85
2200	NASDAQ	TRUE	Mon, Jan 11, 2021	4.75	4.80	4.71	4.78
2199	NASDAQ	TRUE	Fri, Jan 8, 2021	4.75	4.84	4.68	4.75
2198	NASDAQ	TRUE	Thu, Jan 7, 2021	4.56	4.77	4.50	4.68
2197	NASDAQ	TRUE	Wed, Jan 6, 2021	4.47	4.61	4.43	4.55
2196	NASDAQ	TRUE	Tue, Jan 5, 2021	4.29	4.48	4.29	4.47
2195	NASDAQ	TRUE	Mon, Jan 4, 2021	4.29	4.38	4.22	4.33
2194	NASDAQ	TRUE	Thu, Dec 31, 2020	4.32	4.35	4.18	4.20
2193	NASDAQ	TRUE	Wed, Dec 30, 2020	4.34	4.43	4.28	4.32
2192	NASDAQ	TRUE	Tue, Dec 29, 2020	4.55	4.59	4.35	4.37
2191	NASDAQ	TRUE	Mon, Dec 28, 2020	4.52	4.68	4.50	4.51
2190	NASDAQ	TRUE	Thu, Dec 24, 2020	4.50	4.55	4.41	4.51
2189	NASDAQ	TRUE	Wed, Dec 23, 2020	4.46	4.61	4.44	4.50
2188	NASDAQ	TRUE	Tue, Dec 22, 2020	4.51	4.60	4.42	4.46
2187	NASDAQ	TRUE	Mon, Dec 21, 2020	4.35	4.55	4.29	4.51
2186	NASDAQ	TRUE	Fri, Dec 18, 2020	4.56	4.57	4.25	4.42
2185	NASDAQ	TRUE	Thu, Dec 17, 2020	4.42	4.62	4.39	4.52
2184	NASDAQ	TRUE	Wed, Dec 16, 2020	4.43	4.48	4.30	4.38
2183	NASDAQ	TRUE	Tue, Dec 15, 2020	4.35	4.46	4.28	4.44
2182	NASDAQ	TRUE	Mon, Dec 14, 2020	4.35	4.46	4.29	4.31
2181	NASDAQ	TRUE	Fri, Dec 11, 2020	4.35	4.44	4.28	4.34
2180	NASDAQ	TRUE	Thu, Dec 10, 2020	4.28	4.34	4.14	4.33
2179	NASDAQ	TRUE	Wed, Dec 9, 2020	4.22	4.31	4.15	4.18
2178	NASDAQ	TRUE	Tue, Dec 8, 2020	4.13	4.24	4.12	4.20
2177	NASDAQ	TRUE	Mon, Dec 7, 2020	4.16	4.22	4.08	4.15
2176	NASDAQ	TRUE	Fri, Dec 4, 2020	4.07	4.24	4.06	4.22
2175	NASDAQ	TRUE	Thu, Dec 3, 2020	4.01	4.13	3.97	4.04
2174	NASDAQ	TRUE	Wed, Dec 2, 2020	4.17	4.19	4.01	4.01
2173	NASDAQ	TRUE	Tue, Dec 1, 2020	4.15	4.23	4.10	4.16
2172	NASDAQ	TRUE	Mon, Nov 30, 2020	4.17	4.22	4.03	4.08
2171	NASDAQ	TRUE	Fri, Nov 27, 2020	4.09	4.18	4.07	4.14
2170	NASDAQ	TRUE	Wed, Nov 25, 2020	4.02	4.14	3.98	4.05
2169	NASDAQ	TRUE	Tue, Nov 24, 2020	4.02	4.08	3.95	4.04
2168	NASDAQ	TRUE	Mon, Nov 23, 2020	3.97	4.02	3.91	3.96
2167	NASDAQ	TRUE	Fri, Nov 20, 2020	3.94	4.02	3.94	3.98
2166	NASDAQ	TRUE	Thu, Nov 19, 2020	3.88	4.00	3.87	3.97
2165	NASDAQ	TRUE	Wed, Nov 18, 2020	3.88	4.05	3.87	3.89
2164	NASDAQ	TRUE	Tue, Nov 17, 2020	3.92	4.02	3.89	3.92
2163	NASDAQ	TRUE	Mon, Nov 16, 2020	3.93	4.00	3.83	3.95
2162	NASDAQ	TRUE	Fri, Nov 13, 2020	3.99	4.00	3.88	3.90
2161	NASDAQ	TRUE	Thu, Nov 12, 2020	3.95	4.10	3.92	3.94
2160	NASDAQ	TRUE	Wed, Nov 11, 2020	3.91	4.01	3.89	4.00
2159	NASDAQ	TRUE	Tue, Nov 10, 2020	4.01	4.04	3.69	3.88
2158	NASDAQ	TRUE	Mon, Nov 9, 2020	3.95	4.24	3.87	3.93
2157	NASDAQ	TRUE	Fri, Nov 6, 2020	4.44	4.58	3.66	3.71
2156	NASDAQ	TRUE	Thu, Nov 5, 2020	4.71	5.05	4.71	5.04
2155	NASDAQ	TRUE	Wed, Nov 4, 2020	4.75	4.80	4.64	4.70
2154	NASDAQ	TRUE	Tue, Nov 3, 2020	4.58	4.78	4.55	4.75
2153	NASDAQ	TRUE	Mon, Nov 2, 2020	4.43	4.64	4.40	4.53
2152	NASDAQ	TRUE	Fri, Oct 30, 2020	4.54	4.56	4.31	4.36
2151	NASDAQ	TRUE	Thu, Oct 29, 2020	4.51	4.72	4.50	4.55
2150	NASDAQ	TRUE	Wed, Oct 28, 2020	4.51	4.68	4.42	4.56
2149	NASDAQ	TRUE	Tue, Oct 27, 2020	4.67	4.76	4.48	4.52
2148	NASDAQ	TRUE	Mon, Oct 26, 2020	4.82	4.87	4.67	4.67
2147	NASDAQ	TRUE	Fri, Oct 23, 2020	4.95	4.99	4.84	4.91
2146	NASDAQ	TRUE	Thu, Oct 22, 2020	4.72	4.98	4.72	4.95
2145	NASDAQ	TRUE	Wed, Oct 21, 2020	4.74	4.82	4.70	4.71
2144	NASDAQ	TRUE	Tue, Oct 20, 2020	4.95	4.98	4.70	4.74
2143	NASDAQ	TRUE	Mon, Oct 19, 2020	5.01	5.09	4.82	4.92
2142	NASDAQ	TRUE	Fri, Oct 16, 2020	5.06	5.16	4.81	4.94
2141	NASDAQ	TRUE	Thu, Oct 15, 2020	4.75	5.23	4.75	5.13
2140	NASDAQ	TRUE	Wed, Oct 14, 2020	4.99	5.04	4.71	4.73
2139	NASDAQ	TRUE	Tue, Oct 13, 2020	5.00	5.03	4.85	4.97
2138	NASDAQ	TRUE	Mon, Oct 12, 2020	5.30	5.37	5.04	5.06
2137	NASDAQ	TRUE	Fri, Oct 9, 2020	5.43	5.91	5.17	5.23
2136	NASDAQ	TRUE	Thu, Oct 8, 2020	5.26	5.59	5.26	5.40
2135	NASDAQ	TRUE	Wed, Oct 7, 2020	5.03	5.20	5.03	5.17
2134	NASDAQ	TRUE	Tue, Oct 6, 2020	5.22	5.33	4.99	5.00
2133	NASDAQ	TRUE	Mon, Oct 5, 2020	5.10	5.25	5.08	5.17
2132	NASDAQ	TRUE	Fri, Oct 2, 2020	5.01	5.18	4.90	5.08
2131	NASDAQ	TRUE	Thu, Oct 1, 2020	5.00	5.48	5.00	5.14
2130	NASDAQ	TRUE	Wed, Sep 30, 2020	5.01	5.32	4.97	5.00
2129	NASDAQ	TRUE	Tue, Sep 29, 2020	4.86	5.03	4.85	4.98
2128	NASDAQ	TRUE	Mon, Sep 28, 2020	4.97	4.98	4.78	4.85
2127	NASDAQ	TRUE	Fri, Sep 25, 2020	4.87	5.02	4.82	4.85
2126	NASDAQ	TRUE	Thu, Sep 24, 2020	4.96	5.10	4.85	4.86
2125	NASDAQ	TRUE	Wed, Sep 23, 2020	5.45	5.45	4.99	5.02
2124	NASDAQ	TRUE	Tue, Sep 22, 2020	5.32	5.56	5.18	5.41
2123	NASDAQ	TRUE	Mon, Sep 21, 2020	4.82	5.24	4.75	5.22
2122	NASDAQ	TRUE	Fri, Sep 18, 2020	4.87	4.99	4.74	4.94
2121	NASDAQ	TRUE	Thu, Sep 17, 2020	5.02	5.02	4.75	4.82
2120	NASDAQ	TRUE	Wed, Sep 16, 2020	4.69	5.12	4.65	5.01
2119	NASDAQ	TRUE	Tue, Sep 15, 2020	4.76	4.82	4.69	4.70
2118	NASDAQ	TRUE	Mon, Sep 14, 2020	4.55	4.76	4.53	4.74
2117	NASDAQ	TRUE	Fri, Sep 11, 2020	4.60	4.67	4.49	4.54
2116	NASDAQ	TRUE	Thu, Sep 10, 2020	4.59	4.73	4.59	4.62
2115	NASDAQ	TRUE	Wed, Sep 9, 2020	4.64	4.69	4.51	4.57
2114	NASDAQ	TRUE	Tue, Sep 8, 2020	4.61	4.74	4.48	4.63
2113	NASDAQ	TRUE	Fri, Sep 4, 2020	4.76	4.79	4.52	4.58
2112	NASDAQ	TRUE	Thu, Sep 3, 2020	4.79	4.80	4.62	4.72
2111	NASDAQ	TRUE	Wed, Sep 2, 2020	4.76	4.81	4.66	4.79
2110	NASDAQ	TRUE	Tue, Sep 1, 2020	4.70	4.87	4.62	4.78
2109	NASDAQ	TRUE	Mon, Aug 31, 2020	4.95	4.95	4.71	4.73
2108	NASDAQ	TRUE	Fri, Aug 28, 2020	4.94	4.99	4.89	4.95
2107	NASDAQ	TRUE	Thu, Aug 27, 2020	4.74	4.94	4.72	4.92
2106	NASDAQ	TRUE	Wed, Aug 26, 2020	5.14	5.23	4.75	4.75
2105	NASDAQ	TRUE	Tue, Aug 25, 2020	5.00	5.17	5.00	5.16
2104	NASDAQ	TRUE	Mon, Aug 24, 2020	5.00	5.18	4.97	5.14
2103	NASDAQ	TRUE	Fri, Aug 21, 2020	4.94	5.10	4.92	4.98
2102	NASDAQ	TRUE	Thu, Aug 20, 2020	4.74	4.99	4.72	4.95
2101	NASDAQ	TRUE	Wed, Aug 19, 2020	5.04	5.10	4.84	4.84
2100	NASDAQ	TRUE	Tue, Aug 18, 2020	5.14	5.23	5.04	5.09
2099	NASDAQ	TRUE	Mon, Aug 17, 2020	5.13	5.18	5.01	5.17
2098	NASDAQ	TRUE	Fri, Aug 14, 2020	5.19	5.36	5.08	5.12
2097	NASDAQ	TRUE	Thu, Aug 13, 2020	5.07	5.31	5.07	5.15
2096	NASDAQ	TRUE	Wed, Aug 12, 2020	5.07	5.17	4.88	5.10
2095	NASDAQ	TRUE	Tue, Aug 11, 2020	5.34	5.52	4.91	5.04
2094	NASDAQ	TRUE	Mon, Aug 10, 2020	5.75	6.47	5.31	5.44
2093	NASDAQ	TRUE	Fri, Aug 7, 2020	5.70	6.35	5.22	5.48
2092	NASDAQ	TRUE	Thu, Aug 6, 2020	4.09	4.36	4.05	4.29
2091	NASDAQ	TRUE	Wed, Aug 5, 2020	4.15	4.23	3.98	4.09
2090	NASDAQ	TRUE	Tue, Aug 4, 2020	4.04	4.32	4.01	4.18
2089	NASDAQ	TRUE	Mon, Aug 3, 2020	3.79	4.04	3.67	4.00
2088	NASDAQ	TRUE	Fri, Jul 31, 2020	3.84	3.95	3.54	3.76
2087	NASDAQ	TRUE	Thu, Jul 30, 2020	3.26	4.38	3.20	3.88
2086	NASDAQ	TRUE	Wed, Jul 29, 2020	3.07	3.36	3.04	3.34
2085	NASDAQ	TRUE	Tue, Jul 28, 2020	2.91	3.13	2.91	3.05
2084	NASDAQ	TRUE	Mon, Jul 27, 2020	2.87	2.97	2.77	2.94
2083	NASDAQ	TRUE	Fri, Jul 24, 2020	2.94	2.94	2.83	2.87
2082	NASDAQ	TRUE	Thu, Jul 23, 2020	2.95	2.99	2.88	2.94
2081	NASDAQ	TRUE	Wed, Jul 22, 2020	2.92	3.00	2.92	2.95
2080	NASDAQ	TRUE	Tue, Jul 21, 2020	3.02	3.05	2.91	2.95
2079	NASDAQ	TRUE	Mon, Jul 20, 2020	2.96	3.01	2.90	2.99
2078	NASDAQ	TRUE	Fri, Jul 17, 2020	2.98	3.06	2.89	2.92
2077	NASDAQ	TRUE	Thu, Jul 16, 2020	2.95	3.02	2.88	3.01
2076	NASDAQ	TRUE	Wed, Jul 15, 2020	2.83	3.00	2.81	2.97
2075	NASDAQ	TRUE	Tue, Jul 14, 2020	2.78	2.85	2.72	2.78
2074	NASDAQ	TRUE	Mon, Jul 13, 2020	2.94	2.99	2.77	2.78
2073	NASDAQ	TRUE	Fri, Jul 10, 2020	2.82	2.90	2.76	2.89
2072	NASDAQ	TRUE	Thu, Jul 9, 2020	3.07	3.10	2.80	2.83
2071	NASDAQ	TRUE	Wed, Jul 8, 2020	2.91	3.08	2.81	3.07
2070	NASDAQ	TRUE	Tue, Jul 7, 2020	2.76	2.99	2.74	2.92
2069	NASDAQ	TRUE	Mon, Jul 6, 2020	2.64	2.82	2.60	2.80
2068	NASDAQ	TRUE	Thu, Jul 2, 2020	2.60	2.65	2.55	2.56
2067	NASDAQ	TRUE	Wed, Jul 1, 2020	2.57	2.68	2.56	2.57
2066	NASDAQ	TRUE	Tue, Jun 30, 2020	2.62	2.64	2.55	2.58
2065	NASDAQ	TRUE	Mon, Jun 29, 2020	2.53	2.68	2.50	2.63
2064	NASDAQ	TRUE	Fri, Jun 26, 2020	2.68	2.69	2.50	2.52
2063	NASDAQ	TRUE	Thu, Jun 25, 2020	2.61	2.77	2.59	2.70
2062	NASDAQ	TRUE	Wed, Jun 24, 2020	2.88	2.89	2.58	2.68
2061	NASDAQ	TRUE	Tue, Jun 23, 2020	2.95	2.97	2.80	2.91
2060	NASDAQ	TRUE	Mon, Jun 22, 2020	2.87	2.93	2.76	2.91
2059	NASDAQ	TRUE	Fri, Jun 19, 2020	3.08	3.14	2.83	2.90
2058	NASDAQ	TRUE	Thu, Jun 18, 2020	2.73	2.84	2.68	2.80
2057	NASDAQ	TRUE	Wed, Jun 17, 2020	2.80	2.81	2.66	2.73
2056	NASDAQ	TRUE	Tue, Jun 16, 2020	2.91	2.94	2.73	2.76
2055	NASDAQ	TRUE	Mon, Jun 15, 2020	2.89	2.93	2.77	2.87
2054	NASDAQ	TRUE	Fri, Jun 12, 2020	3.09	3.12	2.86	2.96
2053	NASDAQ	TRUE	Thu, Jun 11, 2020	3.14	3.22	2.88	2.89
2052	NASDAQ	TRUE	Wed, Jun 10, 2020	3.50	3.89	3.14	3.17
2051	NASDAQ	TRUE	Tue, Jun 9, 2020	2.93	2.98	2.86	2.88
2050	NASDAQ	TRUE	Mon, Jun 8, 2020	2.98	3.03	2.91	2.96
2049	NASDAQ	TRUE	Fri, Jun 5, 2020	2.86	2.95	2.83	2.90
2048	NASDAQ	TRUE	Thu, Jun 4, 2020	2.87	2.91	2.76	2.78
2047	NASDAQ	TRUE	Wed, Jun 3, 2020	2.85	2.91	2.81	2.89
2046	NASDAQ	TRUE	Tue, Jun 2, 2020	2.71	2.82	2.66	2.81
2045	NASDAQ	TRUE	Mon, Jun 1, 2020	2.69	2.84	2.66	2.69
2044	NASDAQ	TRUE	Fri, May 29, 2020	2.66	2.73	2.63	2.70
2043	NASDAQ	TRUE	Thu, May 28, 2020	2.87	2.92	2.65	2.66
2042	NASDAQ	TRUE	Wed, May 27, 2020	2.66	2.82	2.58	2.81
2041	NASDAQ	TRUE	Tue, May 26, 2020	2.60	2.67	2.55	2.63
2040	NASDAQ	TRUE	Fri, May 22, 2020	2.61	2.61	2.46	2.55
2039	NASDAQ	TRUE	Thu, May 21, 2020	2.63	2.66	2.54	2.58
2038	NASDAQ	TRUE	Wed, May 20, 2020	2.67	2.76	2.60	2.64
2037	NASDAQ	TRUE	Tue, May 19, 2020	2.44	2.74	2.42	2.65
2036	NASDAQ	TRUE	Mon, May 18, 2020	2.44	2.50	2.37	2.47
2035	NASDAQ	TRUE	Fri, May 15, 2020	2.30	2.40	2.27	2.37
2034	NASDAQ	TRUE	Thu, May 14, 2020	2.27	2.40	2.22	2.28
2033	NASDAQ	TRUE	Wed, May 13, 2020	2.50	2.52	2.28	2.30
2032	NASDAQ	TRUE	Tue, May 12, 2020	2.74	2.80	2.45	2.45
2031	NASDAQ	TRUE	Mon, May 11, 2020	2.81	2.90	2.77	2.80
2030	NASDAQ	TRUE	Fri, May 8, 2020	3.00	3.20	2.75	2.76
2029	NASDAQ	TRUE	Thu, May 7, 2020	3.03	3.49	2.85	3.31
2028	NASDAQ	TRUE	Wed, May 6, 2020	2.67	3.01	2.59	3.00
2027	NASDAQ	TRUE	Tue, May 5, 2020	2.59	2.78	2.59	2.68
2026	NASDAQ	TRUE	Mon, May 4, 2020	2.46	2.63	2.42	2.57
2025	NASDAQ	TRUE	Fri, May 1, 2020	2.50	2.55	2.46	2.47
2024	NASDAQ	TRUE	Thu, Apr 30, 2020	2.53	2.60	2.47	2.56
2023	NASDAQ	TRUE	Wed, Apr 29, 2020	2.32	2.63	2.30	2.56
2022	NASDAQ	TRUE	Tue, Apr 28, 2020	2.30	2.30	2.22	2.27
2021	NASDAQ	TRUE	Mon, Apr 27, 2020	2.30	2.34	2.26	2.28
2020	NASDAQ	TRUE	Fri, Apr 24, 2020	2.27	2.30	2.21	2.29
2019	NASDAQ	TRUE	Thu, Apr 23, 2020	2.33	2.41	2.30	2.31
2018	NASDAQ	TRUE	Wed, Apr 22, 2020	2.25	2.38	2.23	2.33
2017	NASDAQ	TRUE	Tue, Apr 21, 2020	2.17	2.27	2.16	2.24
2016	NASDAQ	TRUE	Mon, Apr 20, 2020	2.18	2.26	2.18	2.21
2015	NASDAQ	TRUE	Fri, Apr 17, 2020	2.22	2.24	2.17	2.21
2014	NASDAQ	TRUE	Thu, Apr 16, 2020	2.16	2.21	2.10	2.18
2013	NASDAQ	TRUE	Wed, Apr 15, 2020	2.20	2.21	2.11	2.16
2012	NASDAQ	TRUE	Tue, Apr 14, 2020	2.20	2.30	2.17	2.23
2011	NASDAQ	TRUE	Mon, Apr 13, 2020	2.20	2.22	2.16	2.19
2010	NASDAQ	TRUE	Thu, Apr 9, 2020	2.20	2.25	2.14	2.20
2009	NASDAQ	TRUE	Wed, Apr 8, 2020	2.14	2.24	2.14	2.16
2008	NASDAQ	TRUE	Tue, Apr 7, 2020	2.21	2.22	2.03	2.12
2007	NASDAQ	TRUE	Mon, Apr 6, 2020	2.17	2.28	2.09	2.14
2006	NASDAQ	TRUE	Fri, Apr 3, 2020	2.15	2.16	1.98	2.13
2005	NASDAQ	TRUE	Thu, Apr 2, 2020	2.14	2.18	2.10	2.16
2004	NASDAQ	TRUE	Wed, Apr 1, 2020	2.44	2.44	2.15	2.15
2003	NASDAQ	TRUE	Tue, Mar 31, 2020	2.41	2.47	2.38	2.42
2002	NASDAQ	TRUE	Mon, Mar 30, 2020	2.43	2.52	2.38	2.41
2001	NASDAQ	TRUE	Fri, Mar 27, 2020	2.45	2.46	2.35	2.41
2000	NASDAQ	TRUE	Thu, Mar 26, 2020	2.48	2.54	2.39	2.48
1999	NASDAQ	TRUE	Wed, Mar 25, 2020	2.45	2.54	2.40	2.47
1998	NASDAQ	TRUE	Tue, Mar 24, 2020	2.42	2.50	2.37	2.45
1997	NASDAQ	TRUE	Mon, Mar 23, 2020	2.31	2.42	2.24	2.36
1996	NASDAQ	TRUE	Fri, Mar 20, 2020	2.41	2.51	2.15	2.29
1995	NASDAQ	TRUE	Thu, Mar 19, 2020	2.47	2.53	2.37	2.39
1994	NASDAQ	TRUE	Wed, Mar 18, 2020	2.55	2.59	2.35	2.50
1993	NASDAQ	TRUE	Tue, Mar 17, 2020	2.70	2.79	2.53	2.59
1992	NASDAQ	TRUE	Mon, Mar 16, 2020	2.55	3.03	2.50	2.68
1991	NASDAQ	TRUE	Fri, Mar 13, 2020	2.58	2.73	2.39	2.68
1990	NASDAQ	TRUE	Thu, Mar 12, 2020	2.35	2.54	2.30	2.43
1989	NASDAQ	TRUE	Wed, Mar 11, 2020	2.28	2.47	2.20	2.42
1988	NASDAQ	TRUE	Tue, Mar 10, 2020	2.37	2.39	2.20	2.34
1987	NASDAQ	TRUE	Mon, Mar 9, 2020	2.28	2.42	2.27	2.32
1986	NASDAQ	TRUE	Fri, Mar 6, 2020	2.50	2.57	2.41	2.43
1985	NASDAQ	TRUE	Thu, Mar 5, 2020	2.53	2.63	2.52	2.56
1984	NASDAQ	TRUE	Wed, Mar 4, 2020	2.65	2.66	2.54	2.59
1983	NASDAQ	TRUE	Tue, Mar 3, 2020	2.68	2.76	2.58	2.61
1982	NASDAQ	TRUE	Mon, Mar 2, 2020	2.64	2.72	2.60	2.67
1981	NASDAQ	TRUE	Fri, Feb 28, 2020	2.60	2.75	2.56	2.63
1980	NASDAQ	TRUE	Thu, Feb 27, 2020	2.78	2.81	2.66	2.67
1979	NASDAQ	TRUE	Wed, Feb 26, 2020	2.99	3.08	2.81	2.86
1978	NASDAQ	TRUE	Tue, Feb 25, 2020	3.24	3.25	2.95	2.95
1977	NASDAQ	TRUE	Mon, Feb 24, 2020	3.30	3.40	3.20	3.24
1976	NASDAQ	TRUE	Fri, Feb 21, 2020	2.60	3.75	2.60	3.48
1975	NASDAQ	TRUE	Thu, Feb 20, 2020	3.72	3.95	3.72	3.91
1974	NASDAQ	TRUE	Wed, Feb 19, 2020	3.75	3.82	3.67	3.80
1973	NASDAQ	TRUE	Tue, Feb 18, 2020	3.73	3.76	3.67	3.71
1972	NASDAQ	TRUE	Fri, Feb 14, 2020	3.69	3.84	3.61	3.74
1971	NASDAQ	TRUE	Thu, Feb 13, 2020	3.85	3.90	3.70	3.70
1970	NASDAQ	TRUE	Wed, Feb 12, 2020	3.69	3.96	3.62	3.87
1969	NASDAQ	TRUE	Tue, Feb 11, 2020	3.73	3.75	3.63	3.66
1968	NASDAQ	TRUE	Mon, Feb 10, 2020	3.81	3.81	3.62	3.70
1967	NASDAQ	TRUE	Fri, Feb 7, 2020	3.95	3.98	3.81	3.81
1966	NASDAQ	TRUE	Thu, Feb 6, 2020	3.86	3.96	3.82	3.95
1965	NASDAQ	TRUE	Wed, Feb 5, 2020	3.77	3.86	3.77	3.85
1964	NASDAQ	TRUE	Tue, Feb 4, 2020	3.69	3.77	3.66	3.74
1963	NASDAQ	TRUE	Mon, Feb 3, 2020	3.70	3.71	3.61	3.65
1962	NASDAQ	TRUE	Fri, Jan 31, 2020	3.59	3.71	3.55	3.70
1961	NASDAQ	TRUE	Thu, Jan 30, 2020	3.55	3.65	3.41	3.64
1960	NASDAQ	TRUE	Wed, Jan 29, 2020	3.88	3.88	3.54	3.55
1959	NASDAQ	TRUE	Tue, Jan 28, 2020	3.96	3.98	3.87	3.88
1958	NASDAQ	TRUE	Mon, Jan 27, 2020	3.87	3.96	3.85	3.93
1957	NASDAQ	TRUE	Fri, Jan 24, 2020	3.98	3.99	3.90	3.93
1956	NASDAQ	TRUE	Thu, Jan 23, 2020	4.24	4.24	3.96	3.97
1955	NASDAQ	TRUE	Wed, Jan 22, 2020	4.34	4.36	4.21	4.23
1954	NASDAQ	TRUE	Tue, Jan 21, 2020	4.32	4.38	4.28	4.31
1953	NASDAQ	TRUE	Fri, Jan 17, 2020	4.34	4.40	4.27	4.36
1952	NASDAQ	TRUE	Thu, Jan 16, 2020	4.16	4.32	4.15	4.31
1951	NASDAQ	TRUE	Wed, Jan 15, 2020	4.03	4.16	4.03	4.14
1950	NASDAQ	TRUE	Tue, Jan 14, 2020	4.05	4.09	3.94	4.05
1949	NASDAQ	TRUE	Mon, Jan 13, 2020	4.19	4.19	4.00	4.01
1948	NASDAQ	TRUE	Fri, Jan 10, 2020	4.46	4.46	4.16	4.19
1947	NASDAQ	TRUE	Thu, Jan 9, 2020	4.65	4.65	4.43	4.45
1946	NASDAQ	TRUE	Wed, Jan 8, 2020	4.64	4.68	4.57	4.62
1945	NASDAQ	TRUE	Tue, Jan 7, 2020	4.69	4.75	4.58	4.64
1944	NASDAQ	TRUE	Mon, Jan 6, 2020	4.73	4.76	4.66	4.71
1943	NASDAQ	TRUE	Fri, Jan 3, 2020	4.83	4.88	4.73	4.77
1942	NASDAQ	TRUE	Thu, Jan 2, 2020	4.80	4.92	4.76	4.89
1941	NASDAQ	TRUE	Tue, Dec 31, 2019	4.65	4.81	4.61	4.75
1940	NASDAQ	TRUE	Mon, Dec 30, 2019	4.61	4.90	4.59	4.70
1939	NASDAQ	TRUE	Fri, Dec 27, 2019	4.59	4.71	4.55	4.61
1938	NASDAQ	TRUE	Thu, Dec 26, 2019	4.76	4.80	4.47	4.60
1937	NASDAQ	TRUE	Tue, Dec 24, 2019	4.77	4.84	4.68	4.73
1936	NASDAQ	TRUE	Mon, Dec 23, 2019	4.80	4.90	4.76	4.76
1935	NASDAQ	TRUE	Fri, Dec 20, 2019	5.00	5.00	4.69	4.80
1934	NASDAQ	TRUE	Thu, Dec 19, 2019	5.14	5.21	4.97	4.99
1933	NASDAQ	TRUE	Wed, Dec 18, 2019	5.02	5.21	5.01	5.18
1932	NASDAQ	TRUE	Tue, Dec 17, 2019	5.09	5.10	4.93	5.03
1931	NASDAQ	TRUE	Mon, Dec 16, 2019	5.10	5.19	5.02	5.11
1930	NASDAQ	TRUE	Fri, Dec 13, 2019	4.93	5.07	4.92	5.05
1929	NASDAQ	TRUE	Thu, Dec 12, 2019	4.86	4.97	4.85	4.95
1928	NASDAQ	TRUE	Wed, Dec 11, 2019	4.80	4.97	4.78	4.88
1927	NASDAQ	TRUE	Tue, Dec 10, 2019	4.85	4.87	4.77	4.78
1926	NASDAQ	TRUE	Mon, Dec 9, 2019	4.81	4.91	4.77	4.86
1925	NASDAQ	TRUE	Fri, Dec 6, 2019	4.87	4.90	4.78	4.83
1924	NASDAQ	TRUE	Thu, Dec 5, 2019	4.89	4.94	4.76	4.83
1923	NASDAQ	TRUE	Wed, Dec 4, 2019	4.94	4.98	4.86	4.87
1922	NASDAQ	TRUE	Tue, Dec 3, 2019	4.91	4.95	4.73	4.91
1921	NASDAQ	TRUE	Mon, Dec 2, 2019	5.27	5.27	4.90	4.96
1920	NASDAQ	TRUE	Fri, Nov 29, 2019	5.16	5.28	5.11	5.25
1919	NASDAQ	TRUE	Wed, Nov 27, 2019	5.40	5.44	5.13	5.16
1918	NASDAQ	TRUE	Tue, Nov 26, 2019	5.10	5.40	5.01	5.37
1917	NASDAQ	TRUE	Mon, Nov 25, 2019	4.93	5.16	4.82	5.16
1916	NASDAQ	TRUE	Fri, Nov 22, 2019	4.68	4.90	4.58	4.88
1915	NASDAQ	TRUE	Thu, Nov 21, 2019	4.56	4.70	4.49	4.65
1914	NASDAQ	TRUE	Wed, Nov 20, 2019	4.47	4.56	4.38	4.55
1913	NASDAQ	TRUE	Tue, Nov 19, 2019	4.57	4.57	4.49	4.49
1912	NASDAQ	TRUE	Mon, Nov 18, 2019	4.59	4.65	4.53	4.54
1911	NASDAQ	TRUE	Fri, Nov 15, 2019	4.53	4.65	4.48	4.62
1910	NASDAQ	TRUE	Thu, Nov 14, 2019	4.47	4.51	4.43	4.50
1909	NASDAQ	TRUE	Wed, Nov 13, 2019	4.46	4.52	4.37	4.49
1908	NASDAQ	TRUE	Tue, Nov 12, 2019	4.78	4.78	4.48	4.53
1907	NASDAQ	TRUE	Mon, Nov 11, 2019	4.77	4.88	4.73	4.77
1906	NASDAQ	TRUE	Fri, Nov 8, 2019	4.39	5.42	4.28	4.78
1905	NASDAQ	TRUE	Thu, Nov 7, 2019	3.69	3.72	3.61	3.65
1904	NASDAQ	TRUE	Wed, Nov 6, 2019	3.60	3.70	3.59	3.66
1903	NASDAQ	TRUE	Tue, Nov 5, 2019	3.58	3.67	3.57	3.62
1902	NASDAQ	TRUE	Mon, Nov 4, 2019	3.51	3.61	3.45	3.58
1901	NASDAQ	TRUE	Fri, Nov 1, 2019	3.28	3.50	3.28	3.45
1900	NASDAQ	TRUE	Thu, Oct 31, 2019	3.30	3.35	3.21	3.28
1899	NASDAQ	TRUE	Wed, Oct 30, 2019	3.30	3.34	3.25	3.31
1898	NASDAQ	TRUE	Tue, Oct 29, 2019	3.37	3.37	3.31	3.31
1897	NASDAQ	TRUE	Mon, Oct 28, 2019	3.35	3.40	3.29	3.37
1896	NASDAQ	TRUE	Fri, Oct 25, 2019	3.28	3.40	3.26	3.33
1895	NASDAQ	TRUE	Thu, Oct 24, 2019	3.30	3.32	3.24	3.28
1894	NASDAQ	TRUE	Wed, Oct 23, 2019	3.35	3.35	3.25	3.30
1893	NASDAQ	TRUE	Tue, Oct 22, 2019	3.35	3.38	3.29	3.34
1892	NASDAQ	TRUE	Mon, Oct 21, 2019	3.41	3.49	3.35	3.36
1891	NASDAQ	TRUE	Fri, Oct 18, 2019	3.36	3.41	3.30	3.40
1890	NASDAQ	TRUE	Thu, Oct 17, 2019	3.27	3.52	3.24	3.39
1889	NASDAQ	TRUE	Wed, Oct 16, 2019	3.21	3.31	3.19	3.25
1888	NASDAQ	TRUE	Tue, Oct 15, 2019	3.25	3.33	3.22	3.23
1887	NASDAQ	TRUE	Mon, Oct 14, 2019	3.18	3.31	3.16	3.26
1886	NASDAQ	TRUE	Fri, Oct 11, 2019	3.10	3.28	3.10	3.20
1885	NASDAQ	TRUE	Thu, Oct 10, 2019	3.09	3.22	3.07	3.09
1884	NASDAQ	TRUE	Wed, Oct 9, 2019	3.13	3.16	3.04	3.10
1883	NASDAQ	TRUE	Tue, Oct 8, 2019	3.11	3.17	3.02	3.11
1882	NASDAQ	TRUE	Mon, Oct 7, 2019	3.21	3.28	3.11	3.13
1881	NASDAQ	TRUE	Fri, Oct 4, 2019	3.29	3.31	3.14	3.22
1880	NASDAQ	TRUE	Thu, Oct 3, 2019	3.30	3.33	3.17	3.28
1879	NASDAQ	TRUE	Wed, Oct 2, 2019	3.33	3.38	3.21	3.32
1878	NASDAQ	TRUE	Tue, Oct 1, 2019	3.40	3.45	3.29	3.36
1877	NASDAQ	TRUE	Mon, Sep 30, 2019	3.44	3.51	3.37	3.40
1876	NASDAQ	TRUE	Fri, Sep 27, 2019	3.52	3.58	3.39	3.45
1875	NASDAQ	TRUE	Thu, Sep 26, 2019	3.58	3.62	3.39	3.52
1874	NASDAQ	TRUE	Wed, Sep 25, 2019	3.40	3.62	3.40	3.56
1873	NASDAQ	TRUE	Tue, Sep 24, 2019	3.48	3.55	3.33	3.39
1872	NASDAQ	TRUE	Mon, Sep 23, 2019	3.65	3.65	3.45	3.46
1871	NASDAQ	TRUE	Fri, Sep 20, 2019	3.70	3.78	3.66	3.66
1870	NASDAQ	TRUE	Thu, Sep 19, 2019	3.83	3.83	3.67	3.68
1869	NASDAQ	TRUE	Wed, Sep 18, 2019	3.97	4.03	3.68	3.77
1868	NASDAQ	TRUE	Tue, Sep 17, 2019	4.07	4.12	3.92	3.95
1867	NASDAQ	TRUE	Mon, Sep 16, 2019	4.16	4.24	4.02	4.07
1866	NASDAQ	TRUE	Fri, Sep 13, 2019	4.29	4.38	4.23	4.33
1865	NASDAQ	TRUE	Thu, Sep 12, 2019	4.25	4.28	4.08	4.26
1864	NASDAQ	TRUE	Wed, Sep 11, 2019	4.33	4.44	4.27	4.31
1863	NASDAQ	TRUE	Tue, Sep 10, 2019	4.38	4.45	4.23	4.28
1862	NASDAQ	TRUE	Mon, Sep 9, 2019	4.11	4.41	4.05	4.37
1861	NASDAQ	TRUE	Fri, Sep 6, 2019	4.15	4.22	4.09	4.10
1860	NASDAQ	TRUE	Thu, Sep 5, 2019	3.98	4.19	3.96	4.12
1859	NASDAQ	TRUE	Wed, Sep 4, 2019	3.90	3.95	3.82	3.93
1858	NASDAQ	TRUE	Tue, Sep 3, 2019	3.97	3.98	3.83	3.87
1857	NASDAQ	TRUE	Fri, Aug 30, 2019	3.93	3.99	3.86	3.96
1856	NASDAQ	TRUE	Thu, Aug 29, 2019	3.81	3.93	3.78	3.90
1855	NASDAQ	TRUE	Wed, Aug 28, 2019	3.71	3.83	3.68	3.78
1854	NASDAQ	TRUE	Tue, Aug 27, 2019	3.68	3.85	3.67	3.72
1853	NASDAQ	TRUE	Mon, Aug 26, 2019	3.62	3.72	3.58	3.66
1852	NASDAQ	TRUE	Fri, Aug 23, 2019	3.71	3.75	3.58	3.60
1851	NASDAQ	TRUE	Thu, Aug 22, 2019	3.73	3.75	3.64	3.71
1850	NASDAQ	TRUE	Wed, Aug 21, 2019	3.75	3.77	3.65	3.73
1849	NASDAQ	TRUE	Tue, Aug 20, 2019	3.77	3.82	3.69	3.72
1848	NASDAQ	TRUE	Mon, Aug 19, 2019	3.84	3.84	3.69	3.75
1847	NASDAQ	TRUE	Fri, Aug 16, 2019	3.75	3.84	3.68	3.81
1846	NASDAQ	TRUE	Thu, Aug 15, 2019	3.80	3.83	3.68	3.74
1845	NASDAQ	TRUE	Wed, Aug 14, 2019	3.72	3.83	3.72	3.79
1844	NASDAQ	TRUE	Tue, Aug 13, 2019	3.76	3.98	3.70	3.85
1843	NASDAQ	TRUE	Mon, Aug 12, 2019	3.46	4.08	3.46	3.78
1842	NASDAQ	TRUE	Fri, Aug 9, 2019	3.29	3.66	3.01	3.52
1841	NASDAQ	TRUE	Thu, Aug 8, 2019	4.83	4.89	4.73	4.82
1840	NASDAQ	TRUE	Wed, Aug 7, 2019	4.83	4.87	4.71	4.78
1839	NASDAQ	TRUE	Tue, Aug 6, 2019	5.09	5.19	4.79	4.88
1838	NASDAQ	TRUE	Mon, Aug 5, 2019	5.20	5.24	4.95	5.07
1837	NASDAQ	TRUE	Fri, Aug 2, 2019	5.28	5.34	5.20	5.33
1836	NASDAQ	TRUE	Thu, Aug 1, 2019	5.07	5.32	5.07	5.30
1835	NASDAQ	TRUE	Wed, Jul 31, 2019	5.07	5.14	5.04	5.08
1834	NASDAQ	TRUE	Tue, Jul 30, 2019	5.09	5.23	5.07	5.07
1833	NASDAQ	TRUE	Mon, Jul 29, 2019	5.26	5.30	5.06	5.13
1832	NASDAQ	TRUE	Fri, Jul 26, 2019	5.23	5.35	5.23	5.27
1831	NASDAQ	TRUE	Thu, Jul 25, 2019	5.23	5.30	5.14	5.17
1830	NASDAQ	TRUE	Wed, Jul 24, 2019	5.14	5.23	5.11	5.22
1829	NASDAQ	TRUE	Tue, Jul 23, 2019	5.05	5.18	4.99	5.16
1828	NASDAQ	TRUE	Mon, Jul 22, 2019	5.18	5.21	4.98	5.06
1827	NASDAQ	TRUE	Fri, Jul 19, 2019	5.20	5.29	5.17	5.17
1826	NASDAQ	TRUE	Thu, Jul 18, 2019	5.19	5.22	5.03	5.20
1825	NASDAQ	TRUE	Wed, Jul 17, 2019	5.25	5.29	5.16	5.19
1824	NASDAQ	TRUE	Tue, Jul 16, 2019	5.28	5.36	5.24	5.25
1823	NASDAQ	TRUE	Mon, Jul 15, 2019	5.33	5.36	5.22	5.27
1822	NASDAQ	TRUE	Fri, Jul 12, 2019	5.32	5.39	5.31	5.34
1821	NASDAQ	TRUE	Thu, Jul 11, 2019	5.43	5.45	5.32	5.34
1820	NASDAQ	TRUE	Wed, Jul 10, 2019	5.36	5.59	5.35	5.44
1819	NASDAQ	TRUE	Tue, Jul 9, 2019	5.36	5.40	5.27	5.35
1818	NASDAQ	TRUE	Mon, Jul 8, 2019	5.49	5.51	5.34	5.37
1817	NASDAQ	TRUE	Fri, Jul 5, 2019	5.39	5.55	5.30	5.49
1816	NASDAQ	TRUE	Wed, Jul 3, 2019	5.49	5.53	5.39	5.42
1815	NASDAQ	TRUE	Tue, Jul 2, 2019	5.52	5.59	5.43	5.48
1814	NASDAQ	TRUE	Mon, Jul 1, 2019	5.50	5.54	5.40	5.51
1813	NASDAQ	TRUE	Fri, Jun 28, 2019	5.30	5.49	5.25	5.46
1812	NASDAQ	TRUE	Thu, Jun 27, 2019	5.28	5.29	5.16	5.21
1811	NASDAQ	TRUE	Wed, Jun 26, 2019	5.33	5.35	5.16	5.25
1810	NASDAQ	TRUE	Tue, Jun 25, 2019	5.36	5.38	5.28	5.29
1809	NASDAQ	TRUE	Mon, Jun 24, 2019	5.31	5.36	5.27	5.36
1808	NASDAQ	TRUE	Fri, Jun 21, 2019	5.29	5.33	5.18	5.31
1807	NASDAQ	TRUE	Thu, Jun 20, 2019	5.46	5.49	5.29	5.32
1806	NASDAQ	TRUE	Wed, Jun 19, 2019	5.43	5.49	5.38	5.41
1805	NASDAQ	TRUE	Tue, Jun 18, 2019	5.39	5.49	5.38	5.42
1804	NASDAQ	TRUE	Mon, Jun 17, 2019	5.49	5.57	5.33	5.34
1803	NASDAQ	TRUE	Fri, Jun 14, 2019	5.55	5.65	5.46	5.49
1802	NASDAQ	TRUE	Thu, Jun 13, 2019	5.51	5.66	5.47	5.54
1801	NASDAQ	TRUE	Wed, Jun 12, 2019	5.28	5.55	5.24	5.50
1800	NASDAQ	TRUE	Tue, Jun 11, 2019	5.42	5.45	5.25	5.26
1799	NASDAQ	TRUE	Mon, Jun 10, 2019	5.46	5.59	5.33	5.40
1798	NASDAQ	TRUE	Fri, Jun 7, 2019	5.29	5.57	5.27	5.45
1797	NASDAQ	TRUE	Thu, Jun 6, 2019	5.26	5.31	5.13	5.26
1796	NASDAQ	TRUE	Wed, Jun 5, 2019	5.35	5.42	5.24	5.29
1795	NASDAQ	TRUE	Tue, Jun 4, 2019	5.36	5.38	5.02	5.31
1794	NASDAQ	TRUE	Mon, Jun 3, 2019	6.14	6.21	5.27	5.30
1793	NASDAQ	TRUE	Fri, May 31, 2019	6.30	6.52	6.24	6.52
1792	NASDAQ	TRUE	Thu, May 30, 2019	6.40	6.43	6.28	6.38
1791	NASDAQ	TRUE	Wed, May 29, 2019	6.42	6.49	6.34	6.41
1790	NASDAQ	TRUE	Tue, May 28, 2019	6.48	6.54	6.34	6.42
1789	NASDAQ	TRUE	Fri, May 24, 2019	6.45	6.56	6.44	6.45
1788	NASDAQ	TRUE	Thu, May 23, 2019	6.36	6.42	6.29	6.40
1787	NASDAQ	TRUE	Wed, May 22, 2019	6.47	6.47	6.37	6.40
1786	NASDAQ	TRUE	Tue, May 21, 2019	6.43	6.51	6.42	6.47
1785	NASDAQ	TRUE	Mon, May 20, 2019	6.53	6.54	6.35	6.40
1784	NASDAQ	TRUE	Fri, May 17, 2019	6.44	6.64	6.40	6.60
1783	NASDAQ	TRUE	Thu, May 16, 2019	6.44	6.56	6.37	6.46
1782	NASDAQ	TRUE	Wed, May 15, 2019	6.51	6.60	6.39	6.49
1781	NASDAQ	TRUE	Tue, May 14, 2019	6.53	6.72	6.36	6.62
1780	NASDAQ	TRUE	Mon, May 13, 2019	6.02	6.67	6.01	6.53
1779	NASDAQ	TRUE	Fri, May 10, 2019	5.61	6.40	5.61	6.16
1778	NASDAQ	TRUE	Thu, May 9, 2019	6.92	7.24	6.91	7.21
1777	NASDAQ	TRUE	Wed, May 8, 2019	6.94	7.07	6.85	6.96
1776	NASDAQ	TRUE	Tue, May 7, 2019	6.99	7.11	6.88	6.96
1775	NASDAQ	TRUE	Mon, May 6, 2019	6.81	7.04	6.81	7.03
1774	NASDAQ	TRUE	Fri, May 3, 2019	6.70	7.04	6.65	6.99
1773	NASDAQ	TRUE	Thu, May 2, 2019	6.44	6.69	6.40	6.65
1772	NASDAQ	TRUE	Wed, May 1, 2019	6.47	6.58	6.39	6.44
1771	NASDAQ	TRUE	Tue, Apr 30, 2019	6.38	6.45	6.28	6.44
1770	NASDAQ	TRUE	Mon, Apr 29, 2019	6.14	6.44	6.06	6.40
1769	NASDAQ	TRUE	Fri, Apr 26, 2019	6.03	6.24	6.02	6.14
1768	NASDAQ	TRUE	Thu, Apr 25, 2019	6.01	6.24	5.99	6.04
1767	NASDAQ	TRUE	Wed, Apr 24, 2019	6.07	6.11	5.95	6.02
1766	NASDAQ	TRUE	Tue, Apr 23, 2019	6.20	6.23	6.02	6.07
1765	NASDAQ	TRUE	Mon, Apr 22, 2019	6.22	6.30	6.13	6.20
1764	NASDAQ	TRUE	Thu, Apr 18, 2019	6.28	6.36	6.21	6.25
1763	NASDAQ	TRUE	Wed, Apr 17, 2019	6.29	6.41	6.12	6.30
1762	NASDAQ	TRUE	Tue, Apr 16, 2019	6.34	6.46	6.24	6.28
1761	NASDAQ	TRUE	Mon, Apr 15, 2019	6.43	6.47	6.24	6.33
1760	NASDAQ	TRUE	Fri, Apr 12, 2019	6.47	6.56	6.43	6.44
1759	NASDAQ	TRUE	Thu, Apr 11, 2019	6.55	6.55	6.38	6.43
1758	NASDAQ	TRUE	Wed, Apr 10, 2019	6.51	6.61	6.46	6.53
1757	NASDAQ	TRUE	Tue, Apr 9, 2019	6.58	6.61	6.46	6.50
1756	NASDAQ	TRUE	Mon, Apr 8, 2019	6.64	6.64	6.51	6.61
1755	NASDAQ	TRUE	Fri, Apr 5, 2019	6.66	6.73	6.60	6.66
1754	NASDAQ	TRUE	Thu, Apr 4, 2019	6.59	6.70	6.55	6.63
1753	NASDAQ	TRUE	Wed, Apr 3, 2019	6.65	6.73	6.53	6.58
1752	NASDAQ	TRUE	Tue, Apr 2, 2019	6.60	6.69	6.50	6.60
1751	NASDAQ	TRUE	Mon, Apr 1, 2019	6.64	6.73	6.56	6.61
1750	NASDAQ	TRUE	Fri, Mar 29, 2019	6.53	6.71	6.46	6.64
1749	NASDAQ	TRUE	Thu, Mar 28, 2019	6.47	6.55	6.45	6.47
1748	NASDAQ	TRUE	Wed, Mar 27, 2019	6.45	6.56	6.38	6.46
1747	NASDAQ	TRUE	Tue, Mar 26, 2019	6.42	6.57	6.20	6.41
1746	NASDAQ	TRUE	Mon, Mar 25, 2019	6.36	6.44	6.19	6.39
1745	NASDAQ	TRUE	Fri, Mar 22, 2019	6.72	6.81	6.44	6.52
1744	NASDAQ	TRUE	Thu, Mar 21, 2019	6.67	6.86	6.65	6.77
1743	NASDAQ	TRUE	Wed, Mar 20, 2019	6.76	6.80	6.60	6.71
1742	NASDAQ	TRUE	Tue, Mar 19, 2019	6.86	6.90	6.73	6.76
1741	NASDAQ	TRUE	Mon, Mar 18, 2019	6.77	7.05	6.74	6.84
1740	NASDAQ	TRUE	Fri, Mar 15, 2019	6.79	6.96	6.79	6.93
1739	NASDAQ	TRUE	Thu, Mar 14, 2019	6.87	6.89	6.75	6.79
1738	NASDAQ	TRUE	Wed, Mar 13, 2019	7.09	7.09	6.86	6.89
1737	NASDAQ	TRUE	Tue, Mar 12, 2019	7.07	7.20	7.00	7.08
1736	NASDAQ	TRUE	Mon, Mar 11, 2019	7.00	7.06	6.91	7.06
1735	NASDAQ	TRUE	Fri, Mar 8, 2019	6.91	7.02	6.86	6.98
1734	NASDAQ	TRUE	Thu, Mar 7, 2019	7.09	7.15	6.95	7.00
1733	NASDAQ	TRUE	Wed, Mar 6, 2019	7.28	7.28	7.08	7.11
1732	NASDAQ	TRUE	Tue, Mar 5, 2019	7.31	7.41	7.26	7.29
1731	NASDAQ	TRUE	Mon, Mar 4, 2019	7.39	7.45	7.24	7.35
1730	NASDAQ	TRUE	Fri, Mar 1, 2019	7.30	7.45	7.23	7.36
1729	NASDAQ	TRUE	Thu, Feb 28, 2019	7.35	7.38	7.16	7.24
1728	NASDAQ	TRUE	Wed, Feb 27, 2019	7.48	7.56	7.35	7.36
1727	NASDAQ	TRUE	Tue, Feb 26, 2019	7.58	7.61	7.37	7.51
1726	NASDAQ	TRUE	Mon, Feb 25, 2019	7.77	7.84	7.59	7.60
1725	NASDAQ	TRUE	Fri, Feb 22, 2019	7.60	7.85	7.54	7.70
1724	NASDAQ	TRUE	Thu, Feb 21, 2019	8.10	8.22	7.55	7.58
1723	NASDAQ	TRUE	Wed, Feb 20, 2019	7.69	8.21	7.61	8.10
1722	NASDAQ	TRUE	Tue, Feb 19, 2019	7.84	7.91	7.38	7.67
1721	NASDAQ	TRUE	Fri, Feb 15, 2019	8.35	8.46	7.69	7.70
1720	NASDAQ	TRUE	Thu, Feb 14, 2019	10.06	10.39	9.97	10.24
1719	NASDAQ	TRUE	Wed, Feb 13, 2019	10.05	10.15	9.97	10.06
1718	NASDAQ	TRUE	Tue, Feb 12, 2019	9.96	10.15	9.95	10.09
1717	NASDAQ	TRUE	Mon, Feb 11, 2019	9.93	10.05	9.84	9.88
1716	NASDAQ	TRUE	Fri, Feb 8, 2019	9.76	9.93	9.76	9.90
1715	NASDAQ	TRUE	Thu, Feb 7, 2019	9.99	9.99	9.73	9.86
1714	NASDAQ	TRUE	Wed, Feb 6, 2019	9.95	10.13	9.90	10.08
1713	NASDAQ	TRUE	Tue, Feb 5, 2019	9.75	9.99	9.67	9.98
1712	NASDAQ	TRUE	Mon, Feb 4, 2019	9.53	9.77	9.53	9.75
1711	NASDAQ	TRUE	Fri, Feb 1, 2019	9.38	9.61	9.35	9.54
1710	NASDAQ	TRUE	Thu, Jan 31, 2019	9.26	9.41	9.24	9.38
1709	NASDAQ	TRUE	Wed, Jan 30, 2019	9.37	9.41	9.06	9.25
1708	NASDAQ	TRUE	Tue, Jan 29, 2019	9.36	9.50	9.28	9.29
1707	NASDAQ	TRUE	Mon, Jan 28, 2019	9.33	9.55	9.27	9.35
1706	NASDAQ	TRUE	Fri, Jan 25, 2019	9.29	9.50	9.20	9.40
1705	NASDAQ	TRUE	Thu, Jan 24, 2019	9.26	9.44	9.20	9.28
1704	NASDAQ	TRUE	Wed, Jan 23, 2019	9.45	9.66	9.22	9.28
1703	NASDAQ	TRUE	Tue, Jan 22, 2019	9.59	9.71	9.36	9.40
1702	NASDAQ	TRUE	Fri, Jan 18, 2019	9.52	9.90	9.47	9.64
1701	NASDAQ	TRUE	Thu, Jan 17, 2019	9.43	9.62	9.41	9.56
1700	NASDAQ	TRUE	Wed, Jan 16, 2019	9.52	9.64	9.39	9.45
1699	NASDAQ	TRUE	Tue, Jan 15, 2019	9.46	9.69	9.41	9.53
1698	NASDAQ	TRUE	Mon, Jan 14, 2019	9.46	9.52	9.33	9.42
1697	NASDAQ	TRUE	Fri, Jan 11, 2019	9.56	9.72	9.45	9.55
1696	NASDAQ	TRUE	Thu, Jan 10, 2019	9.53	9.63	9.36	9.63
1695	NASDAQ	TRUE	Wed, Jan 9, 2019	9.66	9.86	9.52	9.58
1694	NASDAQ	TRUE	Tue, Jan 8, 2019	9.34	9.51	9.25	9.50
1693	NASDAQ	TRUE	Mon, Jan 7, 2019	9.21	9.36	9.15	9.26
1692	NASDAQ	TRUE	Fri, Jan 4, 2019	9.08	9.28	8.86	9.18
1691	NASDAQ	TRUE	Thu, Jan 3, 2019	9.12	9.24	8.99	9.02
1690	NASDAQ	TRUE	Wed, Jan 2, 2019	8.91	9.28	8.80	9.22
1689	NASDAQ	TRUE	Mon, Dec 31, 2018	9.32	9.34	8.97	9.06
1688	NASDAQ	TRUE	Fri, Dec 28, 2018	9.11	9.42	9.06	9.27
1687	NASDAQ	TRUE	Thu, Dec 27, 2018	8.83	9.09	8.66	9.08
1686	NASDAQ	TRUE	Wed, Dec 26, 2018	8.45	8.99	8.21	8.96
1685	NASDAQ	TRUE	Mon, Dec 24, 2018	8.18	8.41	8.03	8.41
1684	NASDAQ	TRUE	Fri, Dec 21, 2018	8.48	8.66	8.14	8.27
1683	NASDAQ	TRUE	Thu, Dec 20, 2018	9.18	9.27	8.88	9.05
1682	NASDAQ	TRUE	Wed, Dec 19, 2018	9.37	9.59	9.13	9.21
1681	NASDAQ	TRUE	Tue, Dec 18, 2018	9.55	9.83	9.33	9.34
1680	NASDAQ	TRUE	Mon, Dec 17, 2018	9.71	9.79	9.32	9.49
1679	NASDAQ	TRUE	Fri, Dec 14, 2018	9.75	10.03	9.61	9.80
1678	NASDAQ	TRUE	Thu, Dec 13, 2018	10.06	10.28	9.80	9.81
1677	NASDAQ	TRUE	Wed, Dec 12, 2018	9.86	10.20	9.83	10.06
1676	NASDAQ	TRUE	Tue, Dec 11, 2018	9.89	9.99	9.46	9.78
1675	NASDAQ	TRUE	Mon, Dec 10, 2018	9.79	9.97	9.64	9.76
1674	NASDAQ	TRUE	Fri, Dec 7, 2018	10.25	10.42	9.49	9.74
1673	NASDAQ	TRUE	Thu, Dec 6, 2018	9.66	10.33	9.66	10.24
1672	NASDAQ	TRUE	Tue, Dec 4, 2018	10.12	10.20	9.79	9.83
1671	NASDAQ	TRUE	Mon, Dec 3, 2018	10.50	10.65	10.12	10.13
1670	NASDAQ	TRUE	Fri, Nov 30, 2018	10.52	10.60	10.41	10.41
1669	NASDAQ	TRUE	Thu, Nov 29, 2018	10.67	10.89	10.51	10.59
1668	NASDAQ	TRUE	Wed, Nov 28, 2018	10.58	10.71	10.45	10.70
1667	NASDAQ	TRUE	Tue, Nov 27, 2018	10.65	10.66	10.46	10.57
1666	NASDAQ	TRUE	Mon, Nov 26, 2018	10.34	10.67	10.34	10.65
1665	NASDAQ	TRUE	Fri, Nov 23, 2018	10.16	10.45	10.15	10.21
1664	NASDAQ	TRUE	Wed, Nov 21, 2018	10.30	10.37	10.11	10.20
1663	NASDAQ	TRUE	Tue, Nov 20, 2018	10.10	10.38	10.06	10.20
1662	NASDAQ	TRUE	Mon, Nov 19, 2018	10.61	10.72	10.22	10.28
1661	NASDAQ	TRUE	Fri, Nov 16, 2018	10.50	10.72	10.23	10.70
1660	NASDAQ	TRUE	Thu, Nov 15, 2018	10.36	10.62	10.14	10.62
1659	NASDAQ	TRUE	Wed, Nov 14, 2018	10.43	10.72	10.36	10.40
1658	NASDAQ	TRUE	Tue, Nov 13, 2018	10.13	10.62	10.06	10.28
1657	NASDAQ	TRUE	Mon, Nov 12, 2018	10.04	10.29	9.87	10.07
1656	NASDAQ	TRUE	Fri, Nov 9, 2018	9.89	10.13	9.51	10.05
1655	NASDAQ	TRUE	Thu, Nov 8, 2018	9.35	10.42	9.35	10.03
1654	NASDAQ	TRUE	Wed, Nov 7, 2018	10.00	10.12	9.27	9.46
1653	NASDAQ	TRUE	Tue, Nov 6, 2018	11.35	11.67	11.26	11.48
1652	NASDAQ	TRUE	Mon, Nov 5, 2018	11.59	11.61	11.08	11.37
1651	NASDAQ	TRUE	Fri, Nov 2, 2018	11.73	11.77	11.45	11.58
1650	NASDAQ	TRUE	Thu, Nov 1, 2018	11.49	11.75	11.26	11.70
1649	NASDAQ	TRUE	Wed, Oct 31, 2018	11.39	11.46	11.23	11.38
1648	NASDAQ	TRUE	Tue, Oct 30, 2018	10.98	11.22	10.79	11.20
1647	NASDAQ	TRUE	Mon, Oct 29, 2018	11.21	11.30	10.77	11.00
1646	NASDAQ	TRUE	Fri, Oct 26, 2018	11.01	11.27	10.66	11.11
1645	NASDAQ	TRUE	Thu, Oct 25, 2018	11.07	11.34	10.95	11.20
1644	NASDAQ	TRUE	Wed, Oct 24, 2018	11.40	11.51	10.94	10.96
1643	NASDAQ	TRUE	Tue, Oct 23, 2018	11.23	11.44	10.95	11.38
1642	NASDAQ	TRUE	Mon, Oct 22, 2018	11.54	11.69	11.36	11.42
1641	NASDAQ	TRUE	Fri, Oct 19, 2018	11.82	11.94	11.41	11.49
1640	NASDAQ	TRUE	Thu, Oct 18, 2018	12.10	12.12	11.80	11.82
1639	NASDAQ	TRUE	Wed, Oct 17, 2018	12.16	12.26	11.96	12.13
1638	NASDAQ	TRUE	Tue, Oct 16, 2018	12.05	12.40	11.93	12.24
1637	NASDAQ	TRUE	Mon, Oct 15, 2018	11.98	12.07	11.78	11.94
1636	NASDAQ	TRUE	Fri, Oct 12, 2018	12.23	12.39	11.74	11.97
1635	NASDAQ	TRUE	Thu, Oct 11, 2018	12.48	12.65	11.94	11.99
1634	NASDAQ	TRUE	Wed, Oct 10, 2018	13.22	13.22	12.49	12.57
1633	NASDAQ	TRUE	Tue, Oct 9, 2018	13.21	13.43	13.15	13.33
1632	NASDAQ	TRUE	Mon, Oct 8, 2018	13.23	13.51	13.16	13.27
1631	NASDAQ	TRUE	Fri, Oct 5, 2018	13.30	13.45	12.98	13.29
1630	NASDAQ	TRUE	Thu, Oct 4, 2018	13.52	13.58	13.20	13.25
1629	NASDAQ	TRUE	Wed, Oct 3, 2018	13.33	13.64	13.24	13.56
1628	NASDAQ	TRUE	Tue, Oct 2, 2018	13.77	14.07	13.26	13.32
1627	NASDAQ	TRUE	Mon, Oct 1, 2018	14.16	14.19	13.75	13.84
1626	NASDAQ	TRUE	Fri, Sep 28, 2018	14.11	14.24	13.86	14.10
1625	NASDAQ	TRUE	Thu, Sep 27, 2018	14.12	14.20	13.86	14.14
1624	NASDAQ	TRUE	Wed, Sep 26, 2018	14.19	14.26	14.03	14.04
1623	NASDAQ	TRUE	Tue, Sep 25, 2018	14.01	14.45	13.95	14.16
1622	NASDAQ	TRUE	Mon, Sep 24, 2018	13.96	14.11	13.75	13.95
1621	NASDAQ	TRUE	Fri, Sep 21, 2018	13.92	14.55	13.82	13.98
1620	NASDAQ	TRUE	Thu, Sep 20, 2018	13.52	13.93	13.46	13.92
1619	NASDAQ	TRUE	Wed, Sep 19, 2018	13.46	13.54	13.21	13.53
1618	NASDAQ	TRUE	Tue, Sep 18, 2018	13.09	13.64	13.09	13.49
1617	NASDAQ	TRUE	Mon, Sep 17, 2018	13.52	13.54	13.13	13.38
1616	NASDAQ	TRUE	Fri, Sep 14, 2018	13.48	13.83	13.48	13.52
1615	NASDAQ	TRUE	Thu, Sep 13, 2018	13.38	13.58	13.25	13.57
1614	NASDAQ	TRUE	Wed, Sep 12, 2018	13.11	13.33	12.88	13.29
1613	NASDAQ	TRUE	Tue, Sep 11, 2018	13.02	13.32	13.02	13.14
1612	NASDAQ	TRUE	Mon, Sep 10, 2018	12.90	13.11	12.06	13.07
1611	NASDAQ	TRUE	Fri, Sep 7, 2018	12.77	12.94	12.54	12.84
1610	NASDAQ	TRUE	Thu, Sep 6, 2018	12.78	12.84	12.60	12.79
1609	NASDAQ	TRUE	Wed, Sep 5, 2018	12.75	12.94	12.63	12.82
1608	NASDAQ	TRUE	Tue, Sep 4, 2018	12.89	12.91	12.59	12.79
1607	NASDAQ	TRUE	Fri, Aug 31, 2018	12.73	12.89	12.69	12.86
1606	NASDAQ	TRUE	Thu, Aug 30, 2018	12.74	12.91	12.66	12.80
1605	NASDAQ	TRUE	Wed, Aug 29, 2018	11.74	12.75	11.74	12.73
1604	NASDAQ	TRUE	Tue, Aug 28, 2018	12.51	12.56	12.28	12.35
1603	NASDAQ	TRUE	Mon, Aug 27, 2018	12.53	12.55	12.41	12.51
1602	NASDAQ	TRUE	Fri, Aug 24, 2018	12.38	12.51	12.32	12.45
1601	NASDAQ	TRUE	Thu, Aug 23, 2018	12.50	12.56	12.35	12.38
1600	NASDAQ	TRUE	Wed, Aug 22, 2018	12.42	12.64	12.32	12.49
1599	NASDAQ	TRUE	Tue, Aug 21, 2018	12.61	12.66	12.42	12.49
1598	NASDAQ	TRUE	Mon, Aug 20, 2018	12.66	12.77	12.54	12.54
1597	NASDAQ	TRUE	Fri, Aug 17, 2018	12.27	12.68	12.26	12.65
1596	NASDAQ	TRUE	Thu, Aug 16, 2018	12.38	12.49	12.31	12.46
1595	NASDAQ	TRUE	Wed, Aug 15, 2018	12.35	12.45	12.12	12.39
1594	NASDAQ	TRUE	Tue, Aug 14, 2018	12.44	12.75	12.31	12.47
1593	NASDAQ	TRUE	Mon, Aug 13, 2018	12.97	12.99	11.87	12.49
1592	NASDAQ	TRUE	Fri, Aug 10, 2018	11.78	13.64	11.55	12.79
1591	NASDAQ	TRUE	Thu, Aug 9, 2018	11.32	11.66	11.16	11.38
1590	NASDAQ	TRUE	Wed, Aug 8, 2018	11.62	11.66	11.23	11.32
1589	NASDAQ	TRUE	Tue, Aug 7, 2018	11.56	11.65	11.44	11.63
1588	NASDAQ	TRUE	Mon, Aug 6, 2018	11.45	11.61	11.40	11.54
1587	NASDAQ	TRUE	Fri, Aug 3, 2018	11.52	11.60	11.38	11.46
1586	NASDAQ	TRUE	Thu, Aug 2, 2018	11.16	11.61	11.07	11.49
1585	NASDAQ	TRUE	Wed, Aug 1, 2018	11.08	11.36	10.97	11.25
1584	NASDAQ	TRUE	Tue, Jul 31, 2018	10.87	11.15	10.71	11.12
1583	NASDAQ	TRUE	Mon, Jul 30, 2018	11.01	11.10	10.83	10.87
1582	NASDAQ	TRUE	Fri, Jul 27, 2018	11.56	11.58	10.97	11.07
1581	NASDAQ	TRUE	Thu, Jul 26, 2018	11.55	11.79	11.52	11.55
1580	NASDAQ	TRUE	Wed, Jul 25, 2018	11.34	11.59	11.09	11.57
1579	NASDAQ	TRUE	Tue, Jul 24, 2018	11.44	11.55	11.16	11.32
1578	NASDAQ	TRUE	Mon, Jul 23, 2018	11.30	11.39	11.18	11.36
1577	NASDAQ	TRUE	Fri, Jul 20, 2018	11.30	11.46	11.27	11.34
1576	NASDAQ	TRUE	Thu, Jul 19, 2018	11.24	11.48	11.23	11.35
1575	NASDAQ	TRUE	Wed, Jul 18, 2018	11.45	11.54	11.23	11.30
1574	NASDAQ	TRUE	Tue, Jul 17, 2018	11.38	11.66	11.38	11.48
1573	NASDAQ	TRUE	Mon, Jul 16, 2018	11.61	11.68	11.28	11.45
1572	NASDAQ	TRUE	Fri, Jul 13, 2018	11.44	11.79	11.32	11.54
1571	NASDAQ	TRUE	Thu, Jul 12, 2018	10.99	11.43	10.87	11.41
1570	NASDAQ	TRUE	Wed, Jul 11, 2018	10.54	10.95	10.52	10.90
1569	NASDAQ	TRUE	Tue, Jul 10, 2018	10.75	10.84	10.56	10.60
1568	NASDAQ	TRUE	Mon, Jul 9, 2018	10.92	11.00	10.70	10.75
1567	NASDAQ	TRUE	Fri, Jul 6, 2018	11.06	11.17	10.75	10.87
1566	NASDAQ	TRUE	Thu, Jul 5, 2018	10.56	11.04	10.49	11.00
1565	NASDAQ	TRUE	Tue, Jul 3, 2018	10.49	10.64	10.40	10.51
1564	NASDAQ	TRUE	Mon, Jul 2, 2018	10.00	10.42	9.87	10.42
1563	NASDAQ	TRUE	Fri, Jun 29, 2018	10.12	10.12	9.88	10.09
1562	NASDAQ	TRUE	Thu, Jun 28, 2018	10.12	10.15	9.93	10.08
1561	NASDAQ	TRUE	Wed, Jun 27, 2018	10.40	10.45	10.15	10.15
1560	NASDAQ	TRUE	Tue, Jun 26, 2018	10.45	10.51	10.24	10.34
1559	NASDAQ	TRUE	Mon, Jun 25, 2018	10.42	10.52	10.31	10.41
1558	NASDAQ	TRUE	Fri, Jun 22, 2018	10.55	10.58	10.28	10.50
1557	NASDAQ	TRUE	Thu, Jun 21, 2018	10.72	10.78	10.45	10.52
1556	NASDAQ	TRUE	Wed, Jun 20, 2018	10.60	10.82	8.96	10.70
1555	NASDAQ	TRUE	Tue, Jun 19, 2018	10.75	10.75	10.49	10.53
1554	NASDAQ	TRUE	Mon, Jun 18, 2018	10.73	10.90	10.70	10.79
1553	NASDAQ	TRUE	Fri, Jun 15, 2018	10.62	10.77	10.43	10.77
1552	NASDAQ	TRUE	Thu, Jun 14, 2018	10.71	10.86	10.45	10.64
1551	NASDAQ	TRUE	Wed, Jun 13, 2018	10.75	10.86	10.57	10.69
1550	NASDAQ	TRUE	Tue, Jun 12, 2018	10.52	10.75	10.50	10.73
1549	NASDAQ	TRUE	Mon, Jun 11, 2018	10.30	10.54	10.16	10.51
1548	NASDAQ	TRUE	Fri, Jun 8, 2018	10.05	10.43	9.90	10.27
1547	NASDAQ	TRUE	Thu, Jun 7, 2018	9.15	10.12	9.11	10.10
1546	NASDAQ	TRUE	Wed, Jun 6, 2018	9.77	9.88	9.54	9.87
1545	NASDAQ	TRUE	Tue, Jun 5, 2018	9.86	9.95	9.66	9.69
1544	NASDAQ	TRUE	Mon, Jun 4, 2018	9.85	9.96	9.70	9.87
1543	NASDAQ	TRUE	Fri, Jun 1, 2018	9.86	10.04	9.80	9.85
1542	NASDAQ	TRUE	Thu, May 31, 2018	9.94	9.96	9.66	9.81
1541	NASDAQ	TRUE	Wed, May 30, 2018	9.57	9.92	9.45	9.89
1540	NASDAQ	TRUE	Tue, May 29, 2018	9.55	9.67	9.33	9.53
1539	NASDAQ	TRUE	Fri, May 25, 2018	9.74	9.78	9.56	9.62
1538	NASDAQ	TRUE	Thu, May 24, 2018	9.60	9.76	9.46	9.74
1537	NASDAQ	TRUE	Wed, May 23, 2018	9.08	9.74	9.08	9.59
1536	NASDAQ	TRUE	Tue, May 22, 2018	9.32	9.43	9.10	9.11
1535	NASDAQ	TRUE	Mon, May 21, 2018	9.49	9.56	9.30	9.33
1534	NASDAQ	TRUE	Fri, May 18, 2018	9.09	9.75	9.09	9.45
1533	NASDAQ	TRUE	Thu, May 17, 2018	8.96	9.07	8.75	9.04
1532	NASDAQ	TRUE	Wed, May 16, 2018	9.47	9.56	8.91	9.01
1531	NASDAQ	TRUE	Tue, May 15, 2018	9.42	9.48	9.25	9.43
1530	NASDAQ	TRUE	Mon, May 14, 2018	9.64	9.77	9.49	9.49
1529	NASDAQ	TRUE	Fri, May 11, 2018	9.65	9.79	9.48	9.59
1528	NASDAQ	TRUE	Thu, May 10, 2018	9.37	10.00	9.36	9.60
1527	NASDAQ	TRUE	Wed, May 9, 2018	9.21	9.60	9.00	9.42
1526	NASDAQ	TRUE	Tue, May 8, 2018	10.36	10.55	10.26	10.40
1525	NASDAQ	TRUE	Mon, May 7, 2018	10.21	10.49	10.09	10.35
1524	NASDAQ	TRUE	Fri, May 4, 2018	9.98	10.25	9.91	10.15
1523	NASDAQ	TRUE	Thu, May 3, 2018	9.84	10.10	9.83	9.99
1522	NASDAQ	TRUE	Wed, May 2, 2018	9.92	10.01	9.79	9.88
1521	NASDAQ	TRUE	Tue, May 1, 2018	9.88	9.97	9.74	9.95
1520	NASDAQ	TRUE	Mon, Apr 30, 2018	9.87	9.96	9.73	9.90
1519	NASDAQ	TRUE	Fri, Apr 27, 2018	9.87	9.99	9.68	9.87
1518	NASDAQ	TRUE	Thu, Apr 26, 2018	9.66	9.90	9.48	9.85
1517	NASDAQ	TRUE	Wed, Apr 25, 2018	9.58	9.71	9.46	9.64
1516	NASDAQ	TRUE	Tue, Apr 24, 2018	9.62	9.76	9.48	9.60
1515	NASDAQ	TRUE	Mon, Apr 23, 2018	9.65	9.71	9.52	9.61
1514	NASDAQ	TRUE	Fri, Apr 20, 2018	9.61	9.78	9.60	9.64
1513	NASDAQ	TRUE	Thu, Apr 19, 2018	9.83	9.86	9.55	9.67
1512	NASDAQ	TRUE	Wed, Apr 18, 2018	9.80	9.90	9.62	9.85
1511	NASDAQ	TRUE	Tue, Apr 17, 2018	9.62	9.78	9.54	9.75
1510	NASDAQ	TRUE	Mon, Apr 16, 2018	9.37	9.53	9.22	9.50
1509	NASDAQ	TRUE	Fri, Apr 13, 2018	9.41	9.45	9.19	9.28
1508	NASDAQ	TRUE	Thu, Apr 12, 2018	9.34	9.46	9.28	9.37
1507	NASDAQ	TRUE	Wed, Apr 11, 2018	9.17	9.33	9.10	9.31
1506	NASDAQ	TRUE	Tue, Apr 10, 2018	9.37	9.40	9.17	9.19
1505	NASDAQ	TRUE	Mon, Apr 9, 2018	9.31	9.45	9.23	9.24
1504	NASDAQ	TRUE	Fri, Apr 6, 2018	9.31	9.52	9.25	9.28
1503	NASDAQ	TRUE	Thu, Apr 5, 2018	9.56	9.64	9.28	9.33
1502	NASDAQ	TRUE	Wed, Apr 4, 2018	9.23	9.56	9.14	9.52
1501	NASDAQ	TRUE	Tue, Apr 3, 2018	9.29	9.41	9.11	9.40
1500	NASDAQ	TRUE	Mon, Apr 2, 2018	9.42	9.57	9.20	9.24
1499	NASDAQ	TRUE	Thu, Mar 29, 2018	9.25	9.46	9.12	9.46
1498	NASDAQ	TRUE	Wed, Mar 28, 2018	8.98	9.32	8.88	9.18
1497	NASDAQ	TRUE	Tue, Mar 27, 2018	9.30	9.48	8.97	9.02
1496	NASDAQ	TRUE	Mon, Mar 26, 2018	9.44	9.61	8.98	9.26
1495	NASDAQ	TRUE	Fri, Mar 23, 2018	9.76	9.85	9.31	9.32
1494	NASDAQ	TRUE	Thu, Mar 22, 2018	9.55	9.95	9.50	9.80
1493	NASDAQ	TRUE	Wed, Mar 21, 2018	9.95	10.06	9.78	9.93
1492	NASDAQ	TRUE	Tue, Mar 20, 2018	10.14	10.22	9.63	9.94
1491	NASDAQ	TRUE	Mon, Mar 19, 2018	10.71	10.71	10.06	10.19
1490	NASDAQ	TRUE	Fri, Mar 16, 2018	10.80	10.86	10.66	10.80
1489	NASDAQ	TRUE	Thu, Mar 15, 2018	10.85	10.94	10.65	10.79
1488	NASDAQ	TRUE	Wed, Mar 14, 2018	11.00	11.11	10.79	10.86
1487	NASDAQ	TRUE	Tue, Mar 13, 2018	11.02	11.20	10.91	10.99
1486	NASDAQ	TRUE	Mon, Mar 12, 2018	11.15	11.18	10.97	11.03
1485	NASDAQ	TRUE	Fri, Mar 9, 2018	11.16	11.21	11.00	11.10
1484	NASDAQ	TRUE	Thu, Mar 8, 2018	10.69	11.18	10.69	11.09
1483	NASDAQ	TRUE	Wed, Mar 7, 2018	10.63	10.89	10.58	10.70
1482	NASDAQ	TRUE	Tue, Mar 6, 2018	10.90	10.93	10.56	10.67
1481	NASDAQ	TRUE	Mon, Mar 5, 2018	10.84	11.09	10.76	10.88
1480	NASDAQ	TRUE	Fri, Mar 2, 2018	10.90	10.97	10.64	10.94
1479	NASDAQ	TRUE	Thu, Mar 1, 2018	11.06	11.20	10.90	10.94
1478	NASDAQ	TRUE	Wed, Feb 28, 2018	11.19	11.21	10.97	11.09
1477	NASDAQ	TRUE	Tue, Feb 27, 2018	11.41	11.44	11.09	11.10
1476	NASDAQ	TRUE	Mon, Feb 26, 2018	11.68	11.68	11.28	11.48
1475	NASDAQ	TRUE	Fri, Feb 23, 2018	11.40	11.78	11.26	11.38
1474	NASDAQ	TRUE	Thu, Feb 22, 2018	11.17	11.59	11.12	11.34
1473	NASDAQ	TRUE	Wed, Feb 21, 2018	11.70	11.84	11.06	11.08
1472	NASDAQ	TRUE	Tue, Feb 20, 2018	11.19	12.07	11.11	11.71
1471	NASDAQ	TRUE	Fri, Feb 16, 2018	11.36	11.39	10.85	11.18
1470	NASDAQ	TRUE	Thu, Feb 15, 2018	11.28	12.09	11.23	11.91
1469	NASDAQ	TRUE	Wed, Feb 14, 2018	10.97	11.36	10.90	11.25
1468	NASDAQ	TRUE	Tue, Feb 13, 2018	11.00	11.19	10.90	10.98
1467	NASDAQ	TRUE	Mon, Feb 12, 2018	11.06	11.17	10.90	11.09
1466	NASDAQ	TRUE	Fri, Feb 9, 2018	11.17	11.33	10.93	10.99
1465	NASDAQ	TRUE	Thu, Feb 8, 2018	11.25	11.30	11.01	11.06
1464	NASDAQ	TRUE	Wed, Feb 7, 2018	10.94	11.17	10.94	11.16
1463	NASDAQ	TRUE	Tue, Feb 6, 2018	10.77	11.03	10.77	11.02
1462	NASDAQ	TRUE	Mon, Feb 5, 2018	11.12	11.40	10.97	10.98
1461	NASDAQ	TRUE	Fri, Feb 2, 2018	10.98	11.46	10.71	11.25
1460	NASDAQ	TRUE	Thu, Feb 1, 2018	11.68	11.90	11.50	11.75
1459	NASDAQ	TRUE	Wed, Jan 31, 2018	11.95	12.00	11.76	11.79
1458	NASDAQ	TRUE	Tue, Jan 30, 2018	11.96	12.08	11.84	11.88
1457	NASDAQ	TRUE	Mon, Jan 29, 2018	12.20	12.34	11.92	12.07
1456	NASDAQ	TRUE	Fri, Jan 26, 2018	12.11	12.37	12.09	12.27
1455	NASDAQ	TRUE	Thu, Jan 25, 2018	12.43	12.50	12.03	12.07
1454	NASDAQ	TRUE	Wed, Jan 24, 2018	12.02	12.64	11.95	12.28
1453	NASDAQ	TRUE	Tue, Jan 23, 2018	11.71	11.95	11.70	11.91
1452	NASDAQ	TRUE	Mon, Jan 22, 2018	11.62	11.95	11.44	11.77
1451	NASDAQ	TRUE	Fri, Jan 19, 2018	11.77	11.81	11.49	11.70
1450	NASDAQ	TRUE	Thu, Jan 18, 2018	11.85	12.15	11.69	11.71
1449	NASDAQ	TRUE	Wed, Jan 17, 2018	11.89	11.92	11.79	11.90
1448	NASDAQ	TRUE	Tue, Jan 16, 2018	11.78	12.01	11.69	11.81
1447	NASDAQ	TRUE	Fri, Jan 12, 2018	12.23	12.23	11.58	11.74
1446	NASDAQ	TRUE	Thu, Jan 11, 2018	11.72	12.20	11.66	12.18
1445	NASDAQ	TRUE	Wed, Jan 10, 2018	11.63	11.74	11.54	11.65
1444	NASDAQ	TRUE	Tue, Jan 9, 2018	11.50	11.71	11.37	11.68
1443	NASDAQ	TRUE	Mon, Jan 8, 2018	11.68	11.71	11.44	11.52
1442	NASDAQ	TRUE	Fri, Jan 5, 2018	11.66	11.83	11.59	11.72
1441	NASDAQ	TRUE	Thu, Jan 4, 2018	11.47	11.64	11.38	11.60
1440	NASDAQ	TRUE	Wed, Jan 3, 2018	11.38	11.47	11.29	11.39
1439	NASDAQ	TRUE	Tue, Jan 2, 2018	11.29	11.49	11.20	11.38
1438	NASDAQ	TRUE	Fri, Dec 29, 2017	11.01	11.26	10.93	11.20
1437	NASDAQ	TRUE	Thu, Dec 28, 2017	10.99	11.07	10.77	10.97
1436	NASDAQ	TRUE	Wed, Dec 27, 2017	11.10	11.18	10.76	10.95
1435	NASDAQ	TRUE	Tue, Dec 26, 2017	11.20	11.27	11.06	11.10
1434	NASDAQ	TRUE	Fri, Dec 22, 2017	11.27	11.46	11.19	11.28
1433	NASDAQ	TRUE	Thu, Dec 21, 2017	11.53	11.54	11.27	11.34
1432	NASDAQ	TRUE	Wed, Dec 20, 2017	11.48	11.65	11.25	11.44
1431	NASDAQ	TRUE	Tue, Dec 19, 2017	11.48	11.64	11.32	11.34
1430	NASDAQ	TRUE	Mon, Dec 18, 2017	11.28	11.47	11.17	11.47
1429	NASDAQ	TRUE	Fri, Dec 15, 2017	11.18	11.32	10.95	11.15
1428	NASDAQ	TRUE	Thu, Dec 14, 2017	11.31	11.33	11.07	11.12
1427	NASDAQ	TRUE	Wed, Dec 13, 2017	11.04	11.48	11.02	11.35
1426	NASDAQ	TRUE	Tue, Dec 12, 2017	11.05	11.21	10.91	11.00
1425	NASDAQ	TRUE	Mon, Dec 11, 2017	11.56	11.56	10.94	11.05
1424	NASDAQ	TRUE	Fri, Dec 8, 2017	11.90	12.06	11.65	11.73
1423	NASDAQ	TRUE	Thu, Dec 7, 2017	11.30	11.81	11.24	11.79
1422	NASDAQ	TRUE	Wed, Dec 6, 2017	11.25	11.51	11.19	11.31
1421	NASDAQ	TRUE	Tue, Dec 5, 2017	11.49	11.57	11.19	11.29
1420	NASDAQ	TRUE	Mon, Dec 4, 2017	12.19	12.19	11.40	11.51
1419	NASDAQ	TRUE	Fri, Dec 1, 2017	12.20	12.22	11.79	12.07
1418	NASDAQ	TRUE	Thu, Nov 30, 2017	12.30	12.30	12.07	12.19
1417	NASDAQ	TRUE	Wed, Nov 29, 2017	12.14	12.32	11.94	12.18
1416	NASDAQ	TRUE	Tue, Nov 28, 2017	11.90	12.12	11.82	12.07
1415	NASDAQ	TRUE	Mon, Nov 27, 2017	11.72	11.90	11.69	11.85
1414	NASDAQ	TRUE	Fri, Nov 24, 2017	11.75	11.92	11.68	11.74
1413	NASDAQ	TRUE	Wed, Nov 22, 2017	11.78	11.87	11.54	11.69
1412	NASDAQ	TRUE	Tue, Nov 21, 2017	11.46	11.88	11.42	11.74
1411	NASDAQ	TRUE	Mon, Nov 20, 2017	11.11	11.32	11.11	11.29
1410	NASDAQ	TRUE	Fri, Nov 17, 2017	11.34	11.44	11.10	11.15
1409	NASDAQ	TRUE	Thu, Nov 16, 2017	11.32	11.50	11.18	11.33
1408	NASDAQ	TRUE	Wed, Nov 15, 2017	11.01	11.38	11.01	11.30
1407	NASDAQ	TRUE	Tue, Nov 14, 2017	10.95	11.33	10.91	11.11
1406	NASDAQ	TRUE	Mon, Nov 13, 2017	11.14	11.18	10.95	10.98
1405	NASDAQ	TRUE	Fri, Nov 10, 2017	10.90	11.32	10.90	11.22
1404	NASDAQ	TRUE	Thu, Nov 9, 2017	10.31	10.99	10.16	10.92
1403	NASDAQ	TRUE	Wed, Nov 8, 2017	10.52	10.84	10.38	10.39
1402	NASDAQ	TRUE	Tue, Nov 7, 2017	11.40	11.89	10.45	10.58
1401	NASDAQ	TRUE	Mon, Nov 6, 2017	16.10	16.42	15.94	16.34
1400	NASDAQ	TRUE	Fri, Nov 3, 2017	16.27	16.43	16.09	16.09
1399	NASDAQ	TRUE	Thu, Nov 2, 2017	16.15	16.45	15.93	16.28
1398	NASDAQ	TRUE	Wed, Nov 1, 2017	16.21	16.24	15.84	16.09
1397	NASDAQ	TRUE	Tue, Oct 31, 2017	16.00	16.20	15.84	16.18
1396	NASDAQ	TRUE	Mon, Oct 30, 2017	15.43	16.12	15.30	16.11
1395	NASDAQ	TRUE	Fri, Oct 27, 2017	15.36	15.73	15.24	15.73
1394	NASDAQ	TRUE	Thu, Oct 26, 2017	14.69	15.36	14.48	15.32
1393	NASDAQ	TRUE	Wed, Oct 25, 2017	15.50	15.53	14.85	14.98
1392	NASDAQ	TRUE	Tue, Oct 24, 2017	15.52	15.69	15.24	15.52
1391	NASDAQ	TRUE	Mon, Oct 23, 2017	16.02	16.03	15.20	15.32
1390	NASDAQ	TRUE	Fri, Oct 20, 2017	15.82	16.19	15.63	16.00
1389	NASDAQ	TRUE	Thu, Oct 19, 2017	15.59	15.80	15.51	15.69
1388	NASDAQ	TRUE	Wed, Oct 18, 2017	15.20	15.87	15.20	15.71
1387	NASDAQ	TRUE	Tue, Oct 17, 2017	15.06	15.27	14.96	15.07
1386	NASDAQ	TRUE	Mon, Oct 16, 2017	15.50	15.62	15.05	15.15
1385	NASDAQ	TRUE	Fri, Oct 13, 2017	15.55	15.73	15.33	15.35
1384	NASDAQ	TRUE	Thu, Oct 12, 2017	15.21	15.63	15.13	15.48
1383	NASDAQ	TRUE	Wed, Oct 11, 2017	15.42	15.55	15.23	15.27
1382	NASDAQ	TRUE	Tue, Oct 10, 2017	16.14	16.18	15.07	15.34
1381	NASDAQ	TRUE	Mon, Oct 9, 2017	16.11	16.33	15.97	16.01
1380	NASDAQ	TRUE	Fri, Oct 6, 2017	16.20	16.38	15.88	16.11
1379	NASDAQ	TRUE	Thu, Oct 5, 2017	16.06	16.36	15.66	16.27
1378	NASDAQ	TRUE	Wed, Oct 4, 2017	15.93	16.10	15.80	16.05
1377	NASDAQ	TRUE	Tue, Oct 3, 2017	15.87	16.05	15.75	15.96
1376	NASDAQ	TRUE	Mon, Oct 2, 2017	16.27	16.27	15.60	15.82
1375	NASDAQ	TRUE	Fri, Sep 29, 2017	14.93	15.87	14.88	15.79
1374	NASDAQ	TRUE	Thu, Sep 28, 2017	14.69	15.15	14.45	15.04
1373	NASDAQ	TRUE	Wed, Sep 27, 2017	14.89	15.03	14.61	14.71
1372	NASDAQ	TRUE	Tue, Sep 26, 2017	15.23	15.49	14.70	14.75
1371	NASDAQ	TRUE	Mon, Sep 25, 2017	15.34	15.48	15.04	15.12
1370	NASDAQ	TRUE	Fri, Sep 22, 2017	15.77	15.86	15.38	15.41
1369	NASDAQ	TRUE	Thu, Sep 21, 2017	16.28	16.34	15.82	15.86
1368	NASDAQ	TRUE	Wed, Sep 20, 2017	16.62	16.66	16.33	16.35
1367	NASDAQ	TRUE	Tue, Sep 19, 2017	16.54	16.74	16.37	16.63
1366	NASDAQ	TRUE	Mon, Sep 18, 2017	16.83	16.83	16.43	16.54
1365	NASDAQ	TRUE	Fri, Sep 15, 2017	17.07	17.13	16.67	16.72
1364	NASDAQ	TRUE	Thu, Sep 14, 2017	17.06	17.11	16.92	17.04
1363	NASDAQ	TRUE	Wed, Sep 13, 2017	16.80	17.09	16.73	17.04
1362	NASDAQ	TRUE	Tue, Sep 12, 2017	16.89	17.08	16.65	16.69
1361	NASDAQ	TRUE	Mon, Sep 11, 2017	17.01	17.18	16.84	16.95
1360	NASDAQ	TRUE	Fri, Sep 8, 2017	16.93	17.03	16.71	16.81
1359	NASDAQ	TRUE	Thu, Sep 7, 2017	17.05	17.24	16.89	16.95
1358	NASDAQ	TRUE	Wed, Sep 6, 2017	17.00	17.15	16.84	16.98
1357	NASDAQ	TRUE	Tue, Sep 5, 2017	16.85	17.05	16.76	16.96
1356	NASDAQ	TRUE	Fri, Sep 1, 2017	16.96	17.22	16.73	16.94
1355	NASDAQ	TRUE	Thu, Aug 31, 2017	16.77	17.00	16.77	16.95
1354	NASDAQ	TRUE	Wed, Aug 30, 2017	16.73	16.88	16.58	16.68
1353	NASDAQ	TRUE	Tue, Aug 29, 2017	16.31	16.88	16.31	16.74
1352	NASDAQ	TRUE	Mon, Aug 28, 2017	16.42	16.70	16.32	16.55
1351	NASDAQ	TRUE	Fri, Aug 25, 2017	16.52	16.57	16.25	16.31
1350	NASDAQ	TRUE	Thu, Aug 24, 2017	16.45	16.80	16.33	16.48
1349	NASDAQ	TRUE	Wed, Aug 23, 2017	16.57	16.59	16.29	16.34
1348	NASDAQ	TRUE	Tue, Aug 22, 2017	16.56	16.99	16.52	16.67
1347	NASDAQ	TRUE	Mon, Aug 21, 2017	16.65	16.83	16.34	16.55
1346	NASDAQ	TRUE	Fri, Aug 18, 2017	16.25	16.75	16.13	16.67
1345	NASDAQ	TRUE	Thu, Aug 17, 2017	16.55	16.80	16.34	16.35
1344	NASDAQ	TRUE	Wed, Aug 16, 2017	16.62	16.88	16.55	16.62
1343	NASDAQ	TRUE	Tue, Aug 15, 2017	16.07	16.60	15.99	16.47
1342	NASDAQ	TRUE	Mon, Aug 14, 2017	16.13	16.27	16.00	16.04
1341	NASDAQ	TRUE	Fri, Aug 11, 2017	15.70	16.00	15.64	15.94
1340	NASDAQ	TRUE	Thu, Aug 10, 2017	16.52	16.69	15.67	15.74
1339	NASDAQ	TRUE	Wed, Aug 9, 2017	17.26	17.50	16.35	16.73
1338	NASDAQ	TRUE	Tue, Aug 8, 2017	19.68	19.71	19.31	19.51
1337	NASDAQ	TRUE	Mon, Aug 7, 2017	19.30	19.74	19.16	19.68
1336	NASDAQ	TRUE	Fri, Aug 4, 2017	18.87	19.18	18.87	19.15
1335	NASDAQ	TRUE	Thu, Aug 3, 2017	18.36	19.04	18.18	18.80
1334	NASDAQ	TRUE	Wed, Aug 2, 2017	18.79	18.81	18.04	18.35
1333	NASDAQ	TRUE	Tue, Aug 1, 2017	19.08	19.09	18.71	18.74
1332	NASDAQ	TRUE	Mon, Jul 31, 2017	19.04	19.04	18.55	18.93
1331	NASDAQ	TRUE	Fri, Jul 28, 2017	18.64	19.10	18.51	19.02
1330	NASDAQ	TRUE	Thu, Jul 27, 2017	19.66	19.78	18.16	18.77
1329	NASDAQ	TRUE	Wed, Jul 26, 2017	20.64	20.75	19.49	19.56
1328	NASDAQ	TRUE	Tue, Jul 25, 2017	20.17	20.88	20.00	20.81
1327	NASDAQ	TRUE	Mon, Jul 24, 2017	19.95	20.03	19.69	19.99
1326	NASDAQ	TRUE	Fri, Jul 21, 2017	20.46	20.52	19.81	19.96
1325	NASDAQ	TRUE	Thu, Jul 20, 2017	21.36	21.36	20.38	20.42
1324	NASDAQ	TRUE	Wed, Jul 19, 2017	21.11	21.44	21.11	21.23
1323	NASDAQ	TRUE	Tue, Jul 18, 2017	20.93	21.27	20.92	21.10
1322	NASDAQ	TRUE	Mon, Jul 17, 2017	21.67	21.75	20.96	21.00
1321	NASDAQ	TRUE	Fri, Jul 14, 2017	21.47	21.73	21.33	21.56
1320	NASDAQ	TRUE	Thu, Jul 13, 2017	21.24	21.50	21.01	21.40
1319	NASDAQ	TRUE	Wed, Jul 12, 2017	21.15	21.49	21.11	21.24
1318	NASDAQ	TRUE	Tue, Jul 11, 2017	20.73	21.08	20.49	20.90
1317	NASDAQ	TRUE	Mon, Jul 10, 2017	20.43	20.76	20.39	20.69
1316	NASDAQ	TRUE	Fri, Jul 7, 2017	20.05	20.51	19.98	20.38
1315	NASDAQ	TRUE	Thu, Jul 6, 2017	19.92	20.14	19.68	19.93
1314	NASDAQ	TRUE	Wed, Jul 5, 2017	19.96	20.41	19.91	20.09
1313	NASDAQ	TRUE	Mon, Jul 3, 2017	19.90	20.22	19.63	19.93
1312	NASDAQ	TRUE	Fri, Jun 30, 2017	19.07	19.96	19.00	19.93
1311	NASDAQ	TRUE	Thu, Jun 29, 2017	19.18	19.43	18.57	19.04
1310	NASDAQ	TRUE	Wed, Jun 28, 2017	18.43	19.29	18.24	19.27
1309	NASDAQ	TRUE	Tue, Jun 27, 2017	18.37	18.80	18.09	18.31
1308	NASDAQ	TRUE	Mon, Jun 26, 2017	18.35	18.48	17.78	18.46
1307	NASDAQ	TRUE	Fri, Jun 23, 2017	18.36	18.44	18.20	18.30
1306	NASDAQ	TRUE	Thu, Jun 22, 2017	18.52	18.60	18.17	18.33
1305	NASDAQ	TRUE	Wed, Jun 21, 2017	18.19	18.56	18.07	18.52
1304	NASDAQ	TRUE	Tue, Jun 20, 2017	18.84	18.93	18.05	18.08
1303	NASDAQ	TRUE	Mon, Jun 19, 2017	18.98	19.04	18.71	18.90
1302	NASDAQ	TRUE	Fri, Jun 16, 2017	18.66	18.89	18.52	18.85
1301	NASDAQ	TRUE	Thu, Jun 15, 2017	18.26	18.78	18.05	18.75
1300	NASDAQ	TRUE	Wed, Jun 14, 2017	18.74	18.89	18.36	18.46
1299	NASDAQ	TRUE	Tue, Jun 13, 2017	18.68	18.94	18.51	18.78
1298	NASDAQ	TRUE	Mon, Jun 12, 2017	18.73	18.82	18.03	18.61
1297	NASDAQ	TRUE	Fri, Jun 9, 2017	19.25	19.63	18.56	18.91
1296	NASDAQ	TRUE	Thu, Jun 8, 2017	19.13	19.31	19.07	19.27
1295	NASDAQ	TRUE	Wed, Jun 7, 2017	19.42	19.64	18.99	19.15
1294	NASDAQ	TRUE	Tue, Jun 6, 2017	18.52	19.47	18.51	19.25
1293	NASDAQ	TRUE	Mon, Jun 5, 2017	17.91	18.61	17.83	18.52
1292	NASDAQ	TRUE	Fri, Jun 2, 2017	17.85	17.97	17.66	17.91
1291	NASDAQ	TRUE	Thu, Jun 1, 2017	17.60	17.89	17.51	17.84
1290	NASDAQ	TRUE	Wed, May 31, 2017	17.51	17.63	17.07	17.58
1289	NASDAQ	TRUE	Tue, May 30, 2017	17.65	17.85	17.33	17.41
1288	NASDAQ	TRUE	Fri, May 26, 2017	17.73	17.97	17.66	17.82
1287	NASDAQ	TRUE	Thu, May 25, 2017	17.51	17.84	17.40	17.78
1286	NASDAQ	TRUE	Wed, May 24, 2017	17.59	17.62	17.40	17.41
1285	NASDAQ	TRUE	Tue, May 23, 2017	17.65	17.75	17.40	17.51
1284	NASDAQ	TRUE	Mon, May 22, 2017	17.53	17.64	17.34	17.58
1283	NASDAQ	TRUE	Fri, May 19, 2017	17.65	17.83	17.47	17.51
1282	NASDAQ	TRUE	Thu, May 18, 2017	16.84	17.57	16.79	17.54
1281	NASDAQ	TRUE	Wed, May 17, 2017	17.91	18.02	16.87	16.88
1280	NASDAQ	TRUE	Tue, May 16, 2017	17.68	18.23	17.66	18.12
1279	NASDAQ	TRUE	Mon, May 15, 2017	17.50	17.68	17.34	17.58
1278	NASDAQ	TRUE	Fri, May 12, 2017	17.20	17.58	16.99	17.27
1277	NASDAQ	TRUE	Thu, May 11, 2017	17.68	17.69	17.11	17.28
1276	NASDAQ	TRUE	Wed, May 10, 2017	18.00	18.76	17.69	17.80
1275	NASDAQ	TRUE	Tue, May 9, 2017	17.23	17.38	16.97	17.31
1274	NASDAQ	TRUE	Mon, May 8, 2017	17.35	17.42	17.12	17.21
1273	NASDAQ	TRUE	Fri, May 5, 2017	17.25	17.50	16.97	17.41
1272	NASDAQ	TRUE	Thu, May 4, 2017	17.23	17.37	16.96	17.20
1271	NASDAQ	TRUE	Wed, May 3, 2017	17.40	17.40	17.03	17.20
1270	NASDAQ	TRUE	Tue, May 2, 2017	17.83	17.85	17.30	17.50
1269	NASDAQ	TRUE	Mon, May 1, 2017	17.59	17.83	17.27	17.67
1268	NASDAQ	TRUE	Fri, Apr 28, 2017	17.46	17.60	17.10	17.52
1267	NASDAQ	TRUE	Thu, Apr 27, 2017	17.10	17.86	16.95	17.57
1266	NASDAQ	TRUE	Wed, Apr 26, 2017	16.51	17.09	16.50	16.74
1265	NASDAQ	TRUE	Tue, Apr 25, 2017	15.90	16.55	15.86	16.47
1264	NASDAQ	TRUE	Mon, Apr 24, 2017	15.06	15.87	15.02	15.85
1263	NASDAQ	TRUE	Fri, Apr 21, 2017	15.35	15.48	15.19	15.26
1262	NASDAQ	TRUE	Thu, Apr 20, 2017	15.28	15.47	15.12	15.32
1261	NASDAQ	TRUE	Wed, Apr 19, 2017	14.60	15.30	14.60	15.21
1260	NASDAQ	TRUE	Tue, Apr 18, 2017	14.45	14.67	14.30	14.67
1259	NASDAQ	TRUE	Mon, Apr 17, 2017	14.17	14.50	13.91	14.48
1258	NASDAQ	TRUE	Thu, Apr 13, 2017	14.25	14.37	13.97	14.20
1257	NASDAQ	TRUE	Wed, Apr 12, 2017	14.47	14.64	14.13	14.31
1256	NASDAQ	TRUE	Tue, Apr 11, 2017	14.34	14.59	14.31	14.50
1255	NASDAQ	TRUE	Mon, Apr 10, 2017	14.47	14.68	14.30	14.40
1254	NASDAQ	TRUE	Fri, Apr 7, 2017	14.49	14.61	14.21	14.47
1253	NASDAQ	TRUE	Thu, Apr 6, 2017	14.67	14.83	14.48	14.55
1252	NASDAQ	TRUE	Wed, Apr 5, 2017	14.98	15.15	14.58	14.64
1251	NASDAQ	TRUE	Tue, Apr 4, 2017	14.96	15.00	14.45	14.91
1250	NASDAQ	TRUE	Mon, Apr 3, 2017	15.51	15.60	14.87	14.98
1249	NASDAQ	TRUE	Fri, Mar 31, 2017	15.61	15.78	15.30	15.47
1248	NASDAQ	TRUE	Thu, Mar 30, 2017	15.69	15.75	15.33	15.60
1247	NASDAQ	TRUE	Wed, Mar 29, 2017	15.80	15.96	15.66	15.68
1246	NASDAQ	TRUE	Tue, Mar 28, 2017	15.46	15.95	15.44	15.83
1245	NASDAQ	TRUE	Mon, Mar 27, 2017	15.22	15.56	15.02	15.45
1244	NASDAQ	TRUE	Fri, Mar 24, 2017	15.20	15.35	15.00	15.24
1243	NASDAQ	TRUE	Thu, Mar 23, 2017	14.86	15.44	14.73	15.13
1242	NASDAQ	TRUE	Wed, Mar 22, 2017	14.61	14.96	14.37	14.92
1241	NASDAQ	TRUE	Tue, Mar 21, 2017	14.98	15.01	14.54	14.63
1240	NASDAQ	TRUE	Mon, Mar 20, 2017	14.95	14.96	14.72	14.90
1239	NASDAQ	TRUE	Fri, Mar 17, 2017	14.88	15.04	14.67	14.93
1238	NASDAQ	TRUE	Thu, Mar 16, 2017	14.99	15.03	14.78	14.99
1237	NASDAQ	TRUE	Wed, Mar 15, 2017	14.54	15.14	14.51	14.90
1236	NASDAQ	TRUE	Tue, Mar 14, 2017	14.48	14.56	14.16	14.50
1235	NASDAQ	TRUE	Mon, Mar 13, 2017	14.46	14.51	14.34	14.38
1234	NASDAQ	TRUE	Fri, Mar 10, 2017	14.59	14.64	14.35	14.49
1233	NASDAQ	TRUE	Thu, Mar 9, 2017	14.68	14.69	14.40	14.49
1232	NASDAQ	TRUE	Wed, Mar 8, 2017	14.90	14.92	14.66	14.70
1231	NASDAQ	TRUE	Tue, Mar 7, 2017	14.85	14.97	14.76	14.79
1230	NASDAQ	TRUE	Mon, Mar 6, 2017	14.66	14.92	14.51	14.86
1229	NASDAQ	TRUE	Fri, Mar 3, 2017	14.80	14.85	14.51	14.84
1228	NASDAQ	TRUE	Thu, Mar 2, 2017	14.54	14.87	14.45	14.74
1227	NASDAQ	TRUE	Wed, Mar 1, 2017	14.25	14.69	14.15	14.61
1226	NASDAQ	TRUE	Tue, Feb 28, 2017	14.34	14.47	14.06	14.06
1225	NASDAQ	TRUE	Mon, Feb 27, 2017	14.28	14.73	14.25	14.41
1224	NASDAQ	TRUE	Fri, Feb 24, 2017	13.95	14.39	13.94	14.28
1223	NASDAQ	TRUE	Thu, Feb 23, 2017	14.25	14.40	13.97	14.10
1222	NASDAQ	TRUE	Wed, Feb 22, 2017	14.17	14.31	14.03	14.21
1221	NASDAQ	TRUE	Tue, Feb 21, 2017	14.56	14.71	14.08	14.27
1220	NASDAQ	TRUE	Fri, Feb 17, 2017	15.22	15.26	14.11	14.38
1219	NASDAQ	TRUE	Thu, Feb 16, 2017	13.42	13.53	12.99	13.25
1218	NASDAQ	TRUE	Wed, Feb 15, 2017	13.16	13.51	13.16	13.34
1217	NASDAQ	TRUE	Tue, Feb 14, 2017	13.13	13.27	13.06	13.23
1216	NASDAQ	TRUE	Mon, Feb 13, 2017	13.39	13.48	13.10	13.13
1215	NASDAQ	TRUE	Fri, Feb 10, 2017	13.06	13.36	13.00	13.27
1214	NASDAQ	TRUE	Thu, Feb 9, 2017	13.19	13.25	12.92	13.01
1213	NASDAQ	TRUE	Wed, Feb 8, 2017	13.25	13.29	12.99	13.13
1212	NASDAQ	TRUE	Tue, Feb 7, 2017	13.44	13.48	13.24	13.30
1211	NASDAQ	TRUE	Mon, Feb 6, 2017	13.65	13.85	13.31	13.47
1210	NASDAQ	TRUE	Fri, Feb 3, 2017	13.25	13.33	13.10	13.23
1209	NASDAQ	TRUE	Thu, Feb 2, 2017	13.13	13.25	12.96	13.15
1208	NASDAQ	TRUE	Wed, Feb 1, 2017	13.26	13.44	13.08	13.21
1207	NASDAQ	TRUE	Tue, Jan 31, 2017	13.02	13.34	12.91	13.15
1206	NASDAQ	TRUE	Mon, Jan 30, 2017	12.82	13.13	12.58	13.07
1205	NASDAQ	TRUE	Fri, Jan 27, 2017	12.92	13.01	12.84	12.89
1204	NASDAQ	TRUE	Thu, Jan 26, 2017	12.79	12.98	12.70	12.93
1203	NASDAQ	TRUE	Wed, Jan 25, 2017	13.00	13.12	12.78	12.82
1202	NASDAQ	TRUE	Tue, Jan 24, 2017	12.60	13.00	12.60	12.95
1201	NASDAQ	TRUE	Mon, Jan 23, 2017	12.74	12.88	12.40	12.60
1200	NASDAQ	TRUE	Fri, Jan 20, 2017	13.07	13.07	12.72	12.74
1199	NASDAQ	TRUE	Thu, Jan 19, 2017	12.88	13.21	12.85	13.12
1198	NASDAQ	TRUE	Wed, Jan 18, 2017	12.87	12.96	12.75	12.87
1197	NASDAQ	TRUE	Tue, Jan 17, 2017	12.84	12.93	12.71	12.79
1196	NASDAQ	TRUE	Fri, Jan 13, 2017	13.00	13.29	12.90	12.99
1195	NASDAQ	TRUE	Thu, Jan 12, 2017	12.94	13.00	12.76	12.96
1194	NASDAQ	TRUE	Wed, Jan 11, 2017	13.02	13.02	12.78	12.99
1193	NASDAQ	TRUE	Tue, Jan 10, 2017	12.98	13.08	12.58	13.03
1192	NASDAQ	TRUE	Mon, Jan 9, 2017	13.59	13.91	12.82	12.94
1191	NASDAQ	TRUE	Fri, Jan 6, 2017	13.05	13.05	12.72	12.91
1190	NASDAQ	TRUE	Thu, Jan 5, 2017	12.78	13.09	12.78	12.99
1189	NASDAQ	TRUE	Wed, Jan 4, 2017	12.58	12.92	12.55	12.86
1188	NASDAQ	TRUE	Tue, Jan 3, 2017	12.42	12.92	12.42	12.51
1187	NASDAQ	TRUE	Fri, Dec 30, 2016	12.48	12.56	12.29	12.50
1186	NASDAQ	TRUE	Thu, Dec 29, 2016	12.60	12.70	12.37	12.47
1185	NASDAQ	TRUE	Wed, Dec 28, 2016	12.78	12.86	12.50	12.54
1184	NASDAQ	TRUE	Tue, Dec 27, 2016	12.68	12.89	12.54	12.81
1183	NASDAQ	TRUE	Fri, Dec 23, 2016	12.48	12.68	12.44	12.62
1182	NASDAQ	TRUE	Thu, Dec 22, 2016	12.77	12.82	12.45	12.49
1181	NASDAQ	TRUE	Wed, Dec 21, 2016	13.02	13.06	12.69	12.73
1180	NASDAQ	TRUE	Tue, Dec 20, 2016	12.96	13.12	12.74	13.06
1179	NASDAQ	TRUE	Mon, Dec 19, 2016	12.68	13.10	12.62	12.94
1178	NASDAQ	TRUE	Fri, Dec 16, 2016	12.59	13.14	12.45	12.59
1177	NASDAQ	TRUE	Thu, Dec 15, 2016	12.31	12.76	12.24	12.54
1176	NASDAQ	TRUE	Wed, Dec 14, 2016	12.48	12.66	12.22	12.29
1175	NASDAQ	TRUE	Tue, Dec 13, 2016	12.36	12.73	12.29	12.50
1174	NASDAQ	TRUE	Mon, Dec 12, 2016	12.92	12.92	12.25	12.33
1173	NASDAQ	TRUE	Fri, Dec 9, 2016	13.15	13.29	12.85	12.95
1172	NASDAQ	TRUE	Thu, Dec 8, 2016	12.56	13.11	12.51	13.11
1171	NASDAQ	TRUE	Wed, Dec 7, 2016	12.75	12.81	12.44	12.55
1170	NASDAQ	TRUE	Tue, Dec 6, 2016	12.44	12.53	12.23	12.44
1169	NASDAQ	TRUE	Mon, Dec 5, 2016	12.26	12.62	12.26	12.42
1168	NASDAQ	TRUE	Fri, Dec 2, 2016	12.00	12.34	11.85	12.26
1167	NASDAQ	TRUE	Thu, Dec 1, 2016	12.44	12.57	11.84	12.04
1166	NASDAQ	TRUE	Wed, Nov 30, 2016	12.17	12.51	12.02	12.38
1165	NASDAQ	TRUE	Tue, Nov 29, 2016	12.36	12.37	12.06	12.11
1164	NASDAQ	TRUE	Mon, Nov 28, 2016	12.48	12.57	12.34	12.36
1163	NASDAQ	TRUE	Fri, Nov 25, 2016	12.68	12.76	12.45	12.57
1162	NASDAQ	TRUE	Wed, Nov 23, 2016	12.63	12.73	12.33	12.62
1161	NASDAQ	TRUE	Tue, Nov 22, 2016	12.77	12.85	12.56	12.65
1160	NASDAQ	TRUE	Mon, Nov 21, 2016	12.70	12.98	12.60	12.76
1159	NASDAQ	TRUE	Fri, Nov 18, 2016	12.65	12.69	12.38	12.68
1158	NASDAQ	TRUE	Thu, Nov 17, 2016	12.50	13.07	12.48	12.63
1157	NASDAQ	TRUE	Wed, Nov 16, 2016	12.00	12.49	11.92	12.46
1156	NASDAQ	TRUE	Tue, Nov 15, 2016	11.85	12.44	11.77	12.10
1155	NASDAQ	TRUE	Mon, Nov 14, 2016	12.00	12.00	11.61	11.76
1154	NASDAQ	TRUE	Fri, Nov 11, 2016	11.27	11.97	11.16	11.95
1153	NASDAQ	TRUE	Thu, Nov 10, 2016	11.22	11.64	10.93	11.28
1152	NASDAQ	TRUE	Wed, Nov 9, 2016	10.37	11.23	10.37	11.06
1151	NASDAQ	TRUE	Tue, Nov 8, 2016	10.87	11.24	10.77	11.13
1150	NASDAQ	TRUE	Mon, Nov 7, 2016	10.81	11.21	10.78	10.97
1149	NASDAQ	TRUE	Fri, Nov 4, 2016	10.90	11.12	10.37	10.55
1148	NASDAQ	TRUE	Thu, Nov 3, 2016	9.53	9.55	9.16	9.26
1147	NASDAQ	TRUE	Wed, Nov 2, 2016	9.75	9.76	9.42	9.52
1146	NASDAQ	TRUE	Tue, Nov 1, 2016	9.70	9.90	9.65	9.74
1145	NASDAQ	TRUE	Mon, Oct 31, 2016	9.58	9.78	9.55	9.65
1144	NASDAQ	TRUE	Fri, Oct 28, 2016	9.89	10.05	9.56	9.59
1143	NASDAQ	TRUE	Thu, Oct 27, 2016	10.11	10.23	9.78	9.91
1142	NASDAQ	TRUE	Wed, Oct 26, 2016	10.35	10.39	9.85	10.07
1141	NASDAQ	TRUE	Tue, Oct 25, 2016	10.45	10.70	10.41	10.43
1140	NASDAQ	TRUE	Mon, Oct 24, 2016	10.08	10.55	9.97	10.43
1139	NASDAQ	TRUE	Fri, Oct 21, 2016	9.45	9.84	9.45	9.81
1138	NASDAQ	TRUE	Thu, Oct 20, 2016	9.48	9.61	9.39	9.56
1137	NASDAQ	TRUE	Wed, Oct 19, 2016	9.47	9.57	9.40	9.55
1136	NASDAQ	TRUE	Tue, Oct 18, 2016	9.45	9.67	9.32	9.41
1135	NASDAQ	TRUE	Mon, Oct 17, 2016	9.09	9.31	9.04	9.30
1134	NASDAQ	TRUE	Fri, Oct 14, 2016	9.18	9.35	8.69	9.12
1133	NASDAQ	TRUE	Thu, Oct 13, 2016	9.10	9.23	8.91	9.15
1132	NASDAQ	TRUE	Wed, Oct 12, 2016	9.14	9.28	9.06	9.17
1131	NASDAQ	TRUE	Tue, Oct 11, 2016	9.28	9.36	9.02	9.18
1130	NASDAQ	TRUE	Mon, Oct 10, 2016	9.23	9.46	9.23	9.37
1129	NASDAQ	TRUE	Fri, Oct 7, 2016	9.54	9.54	8.47	9.29
1128	NASDAQ	TRUE	Thu, Oct 6, 2016	9.50	9.53	9.32	9.50
1127	NASDAQ	TRUE	Wed, Oct 5, 2016	9.63	9.65	9.42	9.50
1126	NASDAQ	TRUE	Tue, Oct 4, 2016	9.51	9.63	9.42	9.56
1125	NASDAQ	TRUE	Mon, Oct 3, 2016	9.33	9.65	9.22	9.53
1124	NASDAQ	TRUE	Fri, Sep 30, 2016	9.38	9.49	9.14	9.44
1123	NASDAQ	TRUE	Thu, Sep 29, 2016	9.29	9.43	9.16	9.34
1122	NASDAQ	TRUE	Wed, Sep 28, 2016	9.08	9.30	9.00	9.27
1121	NASDAQ	TRUE	Tue, Sep 27, 2016	8.82	9.20	8.60	9.04
1120	NASDAQ	TRUE	Mon, Sep 26, 2016	8.97	8.97	8.78	8.87
1119	NASDAQ	TRUE	Fri, Sep 23, 2016	8.95	9.09	8.65	8.99
1118	NASDAQ	TRUE	Thu, Sep 22, 2016	8.92	9.06	8.90	9.03
1117	NASDAQ	TRUE	Wed, Sep 21, 2016	8.75	8.93	8.63	8.82
1116	NASDAQ	TRUE	Tue, Sep 20, 2016	8.81	8.81	8.62	8.70
1115	NASDAQ	TRUE	Mon, Sep 19, 2016	8.42	8.86	8.23	8.80
1114	NASDAQ	TRUE	Fri, Sep 16, 2016	8.45	8.51	8.31	8.39
1113	NASDAQ	TRUE	Thu, Sep 15, 2016	8.47	8.51	8.30	8.48
1112	NASDAQ	TRUE	Wed, Sep 14, 2016	8.47	8.56	8.43	8.50
1111	NASDAQ	TRUE	Tue, Sep 13, 2016	8.52	8.53	8.33	8.51
1110	NASDAQ	TRUE	Mon, Sep 12, 2016	8.42	8.65	8.09	8.61
1109	NASDAQ	TRUE	Fri, Sep 9, 2016	9.19	9.31	8.83	8.83
1108	NASDAQ	TRUE	Thu, Sep 8, 2016	9.37	9.40	9.22	9.25
1107	NASDAQ	TRUE	Wed, Sep 7, 2016	9.53	9.68	9.26	9.36
1106	NASDAQ	TRUE	Tue, Sep 6, 2016	9.74	9.82	9.45	9.48
1105	NASDAQ	TRUE	Fri, Sep 2, 2016	9.87	9.94	9.65	9.67
1104	NASDAQ	TRUE	Thu, Sep 1, 2016	9.65	9.92	9.65	9.83
1103	NASDAQ	TRUE	Wed, Aug 31, 2016	9.68	9.97	9.49	9.65
1102	NASDAQ	TRUE	Tue, Aug 30, 2016	10.17	10.17	9.65	9.67
1101	NASDAQ	TRUE	Mon, Aug 29, 2016	9.26	9.73	9.24	9.50
1100	NASDAQ	TRUE	Fri, Aug 26, 2016	9.60	9.86	9.20	9.27
1099	NASDAQ	TRUE	Thu, Aug 25, 2016	10.40	10.51	9.55	9.60
1098	NASDAQ	TRUE	Wed, Aug 24, 2016	10.83	10.84	10.55	10.62
1097	NASDAQ	TRUE	Tue, Aug 23, 2016	10.57	10.85	10.45	10.83
1096	NASDAQ	TRUE	Mon, Aug 22, 2016	10.77	10.77	10.35	10.61
1095	NASDAQ	TRUE	Fri, Aug 19, 2016	10.69	10.89	10.55	10.77
1094	NASDAQ	TRUE	Thu, Aug 18, 2016	10.87	11.00	10.60	10.70
1093	NASDAQ	TRUE	Wed, Aug 17, 2016	10.86	10.91	10.58	10.81
1092	NASDAQ	TRUE	Tue, Aug 16, 2016	10.78	10.96	10.59	10.81
1091	NASDAQ	TRUE	Mon, Aug 15, 2016	10.75	11.00	10.50	10.85
1090	NASDAQ	TRUE	Fri, Aug 12, 2016	10.81	10.87	10.60	10.72
1089	NASDAQ	TRUE	Thu, Aug 11, 2016	10.95	11.13	10.66	10.85
1088	NASDAQ	TRUE	Wed, Aug 10, 2016	10.86	11.00	10.62	10.92
1087	NASDAQ	TRUE	Tue, Aug 9, 2016	10.73	11.13	10.68	10.85
1086	NASDAQ	TRUE	Mon, Aug 8, 2016	10.41	10.95	10.28	10.68
1085	NASDAQ	TRUE	Fri, Aug 5, 2016	10.00	10.42	9.95	10.23
1084	NASDAQ	TRUE	Thu, Aug 4, 2016	9.30	10.00	9.30	9.93
1083	NASDAQ	TRUE	Wed, Aug 3, 2016	9.15	9.38	9.01	9.28
1082	NASDAQ	TRUE	Tue, Aug 2, 2016	9.75	9.79	9.07	9.09
1081	NASDAQ	TRUE	Mon, Aug 1, 2016	9.45	9.79	9.32	9.76
1080	NASDAQ	TRUE	Fri, Jul 29, 2016	9.08	9.44	8.85	9.37
1079	NASDAQ	TRUE	Thu, Jul 28, 2016	9.25	9.41	9.02	9.15
1078	NASDAQ	TRUE	Wed, Jul 27, 2016	9.45	9.62	9.19	9.22
1077	NASDAQ	TRUE	Tue, Jul 26, 2016	9.32	9.45	9.26	9.45
1076	NASDAQ	TRUE	Mon, Jul 25, 2016	8.91	9.45	8.91	9.27
1075	NASDAQ	TRUE	Fri, Jul 22, 2016	8.86	9.02	8.79	8.99
1074	NASDAQ	TRUE	Thu, Jul 21, 2016	8.84	9.11	8.84	8.88
1073	NASDAQ	TRUE	Wed, Jul 20, 2016	8.58	8.99	8.31	8.82
1072	NASDAQ	TRUE	Tue, Jul 19, 2016	8.68	8.84	8.60	8.62
1071	NASDAQ	TRUE	Mon, Jul 18, 2016	8.50	8.71	8.47	8.66
1070	NASDAQ	TRUE	Fri, Jul 15, 2016	8.66	8.66	8.25	8.40
1069	NASDAQ	TRUE	Thu, Jul 14, 2016	8.75	8.81	8.52	8.57
1068	NASDAQ	TRUE	Wed, Jul 13, 2016	9.12	9.16	8.55	8.62
1067	NASDAQ	TRUE	Tue, Jul 12, 2016	8.97	9.25	8.97	9.08
1066	NASDAQ	TRUE	Mon, Jul 11, 2016	8.69	9.00	8.69	8.92
1065	NASDAQ	TRUE	Fri, Jul 8, 2016	8.00	8.76	7.94	8.72
1064	NASDAQ	TRUE	Thu, Jul 7, 2016	7.99	8.14	7.92	8.07
1063	NASDAQ	TRUE	Wed, Jul 6, 2016	7.79	8.15	7.77	7.95
1062	NASDAQ	TRUE	Tue, Jul 5, 2016	7.85	7.95	7.63	7.88
1061	NASDAQ	TRUE	Fri, Jul 1, 2016	7.81	8.16	7.81	7.97
1060	NASDAQ	TRUE	Thu, Jun 30, 2016	7.87	7.94	7.66	7.85
1059	NASDAQ	TRUE	Wed, Jun 29, 2016	7.54	7.98	7.45	7.87
1058	NASDAQ	TRUE	Tue, Jun 28, 2016	7.41	7.70	7.37	7.46
1057	NASDAQ	TRUE	Mon, Jun 27, 2016	7.68	7.73	7.20	7.32
1056	NASDAQ	TRUE	Fri, Jun 24, 2016	7.53	7.84	7.06	7.83
1055	NASDAQ	TRUE	Thu, Jun 23, 2016	7.48	7.88	7.43	7.87
1054	NASDAQ	TRUE	Wed, Jun 22, 2016	7.38	7.60	7.33	7.39
1053	NASDAQ	TRUE	Tue, Jun 21, 2016	7.36	7.46	7.27	7.42
1052	NASDAQ	TRUE	Mon, Jun 20, 2016	7.17	7.44	7.10	7.35
1051	NASDAQ	TRUE	Fri, Jun 17, 2016	6.99	7.19	6.91	7.11
1050	NASDAQ	TRUE	Thu, Jun 16, 2016	6.91	6.98	6.58	6.97
1049	NASDAQ	TRUE	Wed, Jun 15, 2016	6.71	7.12	6.64	6.97
1048	NASDAQ	TRUE	Tue, Jun 14, 2016	6.59	6.79	6.51	6.70
1047	NASDAQ	TRUE	Mon, Jun 13, 2016	6.55	6.86	6.55	6.59
1046	NASDAQ	TRUE	Fri, Jun 10, 2016	6.93	6.93	6.60	6.62
1045	NASDAQ	TRUE	Thu, Jun 9, 2016	7.19	7.19	6.95	7.02
1044	NASDAQ	TRUE	Wed, Jun 8, 2016	7.38	7.47	7.23	7.25
1043	NASDAQ	TRUE	Tue, Jun 7, 2016	7.44	7.49	7.30	7.36
1042	NASDAQ	TRUE	Mon, Jun 6, 2016	7.10	7.48	7.10	7.39
1041	NASDAQ	TRUE	Fri, Jun 3, 2016	7.26	7.31	6.87	7.11
1040	NASDAQ	TRUE	Thu, Jun 2, 2016	7.18	7.35	7.16	7.26
1039	NASDAQ	TRUE	Wed, Jun 1, 2016	7.57	7.59	7.11	7.20
1038	NASDAQ	TRUE	Tue, May 31, 2016	7.45	7.77	7.45	7.59
1037	NASDAQ	TRUE	Fri, May 27, 2016	7.19	7.47	7.19	7.43
1036	NASDAQ	TRUE	Thu, May 26, 2016	7.26	7.27	7.09	7.20
1035	NASDAQ	TRUE	Wed, May 25, 2016	7.19	7.32	7.01	7.26
1034	NASDAQ	TRUE	Tue, May 24, 2016	7.08	7.29	6.98	7.13
1033	NASDAQ	TRUE	Mon, May 23, 2016	7.17	7.59	6.95	6.97
1032	NASDAQ	TRUE	Fri, May 20, 2016	6.68	7.22	6.68	7.21
1031	NASDAQ	TRUE	Thu, May 19, 2016	6.65	6.84	6.56	6.69
1030	NASDAQ	TRUE	Wed, May 18, 2016	6.67	6.79	6.60	6.72
1029	NASDAQ	TRUE	Tue, May 17, 2016	6.46	6.72	6.46	6.71
1028	NASDAQ	TRUE	Mon, May 16, 2016	6.38	6.47	6.30	6.47
1027	NASDAQ	TRUE	Fri, May 13, 2016	6.18	6.33	6.13	6.32
1026	NASDAQ	TRUE	Thu, May 12, 2016	6.27	6.38	6.09	6.20
1025	NASDAQ	TRUE	Wed, May 11, 2016	6.47	6.62	6.22	6.24
1024	NASDAQ	TRUE	Tue, May 10, 2016	5.92	6.50	5.89	6.48
1023	NASDAQ	TRUE	Mon, May 9, 2016	5.99	5.99	5.71	5.86
1022	NASDAQ	TRUE	Fri, May 6, 2016	6.28	6.55	5.77	5.99
1021	NASDAQ	TRUE	Thu, May 5, 2016	6.50	6.50	6.09	6.26
1020	NASDAQ	TRUE	Wed, May 4, 2016	6.12	6.63	6.07	6.42
1019	NASDAQ	TRUE	Tue, May 3, 2016	6.37	6.56	6.03	6.14
1018	NASDAQ	TRUE	Mon, May 2, 2016	6.78	6.80	6.25	6.42
1017	NASDAQ	TRUE	Fri, Apr 29, 2016	6.29	7.80	6.01	6.84
1016	NASDAQ	TRUE	Thu, Apr 28, 2016	6.21	6.48	6.20	6.29
1015	NASDAQ	TRUE	Wed, Apr 27, 2016	6.21	6.28	6.13	6.20
1014	NASDAQ	TRUE	Tue, Apr 26, 2016	6.19	6.30	6.15	6.27
1013	NASDAQ	TRUE	Mon, Apr 25, 2016	6.26	6.44	6.12	6.13
1012	NASDAQ	TRUE	Fri, Apr 22, 2016	6.68	6.80	6.10	6.32
1011	NASDAQ	TRUE	Thu, Apr 21, 2016	6.40	7.00	6.40	6.76
1010	NASDAQ	TRUE	Wed, Apr 20, 2016	6.08	6.53	6.02	6.39
1009	NASDAQ	TRUE	Tue, Apr 19, 2016	6.35	6.45	5.99	6.06
1008	NASDAQ	TRUE	Mon, Apr 18, 2016	6.28	6.48	6.14	6.31
1007	NASDAQ	TRUE	Fri, Apr 15, 2016	6.36	6.44	6.21	6.28
1006	NASDAQ	TRUE	Thu, Apr 14, 2016	6.07	6.50	5.97	6.40
1005	NASDAQ	TRUE	Wed, Apr 13, 2016	5.49	6.07	5.47	6.06
1004	NASDAQ	TRUE	Tue, Apr 12, 2016	5.30	5.53	5.21	5.45
1003	NASDAQ	TRUE	Mon, Apr 11, 2016	5.33	5.64	5.32	5.36
1002	NASDAQ	TRUE	Fri, Apr 8, 2016	5.28	5.39	5.16	5.31
1001	NASDAQ	TRUE	Thu, Apr 7, 2016	5.22	5.37	5.18	5.22
1000	NASDAQ	TRUE	Wed, Apr 6, 2016	5.22	5.36	5.14	5.27
999	NASDAQ	TRUE	Tue, Apr 5, 2016	5.27	5.27	5.27	5.21
998	NASDAQ	TRUE	Mon, Apr 4, 2016	5.31	5.44	5.16	5.27
997	NASDAQ	TRUE	Fri, Apr 1, 2016	5.48	5.65	5.21	5.29
996	NASDAQ	TRUE	Thu, Mar 31, 2016	5.53	5.89	5.49	5.52
995	NASDAQ	TRUE	Wed, Mar 30, 2016	5.49	5.67	5.47	5.52
994	NASDAQ	TRUE	Tue, Mar 29, 2016	5.21	5.48	5.05	5.24
993	NASDAQ	TRUE	Mon, Mar 28, 2016	5.36	5.47	5.05	5.24
992	NASDAQ	TRUE	Thu, Mar 24, 2016	5.66	5.66	5.66	5.35
991	NASDAQ	TRUE	Wed, Mar 23, 2016	6.06	6.17	5.60	5.66
990	NASDAQ	TRUE	Tue, Mar 22, 2016	6.17	6.28	6.09	6.11
989	NASDAQ	TRUE	Mon, Mar 21, 2016	6.03	6.49	5.85	6.19
988	NASDAQ	TRUE	Fri, Mar 18, 2016	6.12	6.23	5.99	6.07
987	NASDAQ	TRUE	Thu, Mar 17, 2016	5.66	6.02	5.61	5.94
986	NASDAQ	TRUE	Wed, Mar 16, 2016	5.78	5.93	5.54	5.65
985	NASDAQ	TRUE	Tue, Mar 15, 2016	6.03	6.03	6.03	5.79
984	NASDAQ	TRUE	Mon, Mar 14, 2016	5.90	6.22	5.86	6.03
983	NASDAQ	TRUE	Fri, Mar 11, 2016	5.97	6.00	5.74	5.87
982	NASDAQ	TRUE	Thu, Mar 10, 2016	5.68	5.94	5.61	5.69
981	NASDAQ	TRUE	Wed, Mar 9, 2016	5.91	5.91	5.91	5.69
980	NASDAQ	TRUE	Tue, Mar 8, 2016	6.36	6.44	5.89	6.40
979	NASDAQ	TRUE	Mon, Mar 7, 2016	6.04	6.43	6.01	6.40
978	NASDAQ	TRUE	Fri, Mar 4, 2016	5.96	5.96	5.96	5.99
977	NASDAQ	TRUE	Thu, Mar 3, 2016	6.00	6.00	6.00	5.96
976	NASDAQ	TRUE	Wed, Mar 2, 2016	5.65	6.10	5.53	5.65
975	NASDAQ	TRUE	Tue, Mar 1, 2016	5.43	5.43	5.43	5.65
974	NASDAQ	TRUE	Mon, Feb 29, 2016	5.29	5.60	5.19	5.43
973	NASDAQ	TRUE	Fri, Feb 26, 2016	4.92	5.36	4.92	5.32
972	NASDAQ	TRUE	Thu, Feb 25, 2016	4.88	4.95	4.70	4.85
971	NASDAQ	TRUE	Wed, Feb 24, 2016	4.65	4.85	4.42	4.82
970	NASDAQ	TRUE	Tue, Feb 23, 2016	4.74	4.88	4.66	4.71
969	NASDAQ	TRUE	Mon, Feb 22, 2016	5.04	5.25	4.69	4.78
968	NASDAQ	TRUE	Fri, Feb 19, 2016	4.50	5.07	4.47	5.04
967	NASDAQ	TRUE	Thu, Feb 18, 2016	6.00	6.16	5.72	5.77
966	NASDAQ	TRUE	Wed, Feb 17, 2016	5.85	6.10	5.82	5.90
965	NASDAQ	TRUE	Tue, Feb 16, 2016	5.58	5.89	5.55	5.76
964	NASDAQ	TRUE	Fri, Feb 12, 2016	5.54	5.79	5.42	5.53
963	NASDAQ	TRUE	Thu, Feb 11, 2016	4.97	5.45	4.92	5.38
962	NASDAQ	TRUE	Wed, Feb 10, 2016	5.10	5.34	4.99	5.11
961	NASDAQ	TRUE	Tue, Feb 9, 2016	5.00	5.20	4.76	5.11
960	NASDAQ	TRUE	Mon, Feb 8, 2016	5.38	5.50	4.50	5.24
959	NASDAQ	TRUE	Fri, Feb 5, 2016	5.90	5.96	5.48	5.49
958	NASDAQ	TRUE	Thu, Feb 4, 2016	5.69	6.12	5.69	5.98
957	NASDAQ	TRUE	Wed, Feb 3, 2016	5.69	5.96	5.43	5.72
956	NASDAQ	TRUE	Tue, Feb 2, 2016	6.15	6.32	5.91	6.04
955	NASDAQ	TRUE	Mon, Feb 1, 2016	6.35	6.41	5.90	6.29
954	NASDAQ	TRUE	Fri, Jan 29, 2016	6.89	6.89	6.33	6.48
953	NASDAQ	TRUE	Thu, Jan 28, 2016	6.51	6.79	6.40	6.45
952	NASDAQ	TRUE	Wed, Jan 27, 2016	6.19	6.65	6.09	6.48
951	NASDAQ	TRUE	Tue, Jan 26, 2016	6.22	6.32	5.97	6.13
950	NASDAQ	TRUE	Mon, Jan 25, 2016	6.32	6.47	6.13	6.21
949	NASDAQ	TRUE	Fri, Jan 22, 2016	6.34	6.81	6.34	6.44
948	NASDAQ	TRUE	Thu, Jan 21, 2016	5.83	6.39	5.53	6.19
947	NASDAQ	TRUE	Wed, Jan 20, 2016	6.05	6.05	5.60	5.83
946	NASDAQ	TRUE	Tue, Jan 19, 2016	6.63	6.63	6.04	6.20
945	NASDAQ	TRUE	Fri, Jan 15, 2016	6.62	6.63	6.23	6.55
944	NASDAQ	TRUE	Thu, Jan 14, 2016	6.59	7.06	6.29	6.86
943	NASDAQ	TRUE	Wed, Jan 13, 2016	7.04	7.18	6.44	6.53
942	NASDAQ	TRUE	Tue, Jan 12, 2016	7.25	7.48	6.73	7.03
941	NASDAQ	TRUE	Mon, Jan 11, 2016	7.66	7.66	7.02	7.17
940	NASDAQ	TRUE	Fri, Jan 8, 2016	7.57	7.84	7.49	7.58
939	NASDAQ	TRUE	Thu, Jan 7, 2016	7.88	8.00	7.43	7.67
938	NASDAQ	TRUE	Wed, Jan 6, 2016	8.60	8.81	8.20	8.34
937	NASDAQ	TRUE	Tue, Jan 5, 2016	9.21	9.32	8.57	8.77
936	NASDAQ	TRUE	Mon, Jan 4, 2016	9.23	9.47	8.31	9.04
935	NASDAQ	TRUE	Thu, Dec 31, 2015	9.59	9.77	9.41	9.54
934	NASDAQ	TRUE	Wed, Dec 30, 2015	9.74	9.88	9.50	9.63
933	NASDAQ	TRUE	Tue, Dec 29, 2015	9.37	9.66	9.28	9.66
932	NASDAQ	TRUE	Mon, Dec 28, 2015	9.61	9.65	8.84	9.27
931	NASDAQ	TRUE	Thu, Dec 24, 2015	9.50	9.79	9.44	9.66
930	NASDAQ	TRUE	Wed, Dec 23, 2015	8.98	9.69	8.96	9.40
929	NASDAQ	TRUE	Tue, Dec 22, 2015	8.85	9.00	8.70	8.94
928	NASDAQ	TRUE	Mon, Dec 21, 2015	8.45	8.80	8.21	8.80
927	NASDAQ	TRUE	Fri, Dec 18, 2015	8.54	8.89	8.18	8.41
926	NASDAQ	TRUE	Thu, Dec 17, 2015	8.74	8.74	8.31	8.42
925	NASDAQ	TRUE	Wed, Dec 16, 2015	8.50	8.94	8.35	8.51
924	NASDAQ	TRUE	Tue, Dec 15, 2015	8.02	8.41	8.02	8.20
923	NASDAQ	TRUE	Mon, Dec 14, 2015	7.95	8.24	7.92	8.02
922	NASDAQ	TRUE	Fri, Dec 11, 2015	7.75	8.11	7.70	7.86
921	NASDAQ	TRUE	Thu, Dec 10, 2015	7.83	8.32	7.77	8.04
920	NASDAQ	TRUE	Wed, Dec 9, 2015	7.80	8.00	7.71	7.81
919	NASDAQ	TRUE	Tue, Dec 8, 2015	7.56	7.87	7.33	7.80
918	NASDAQ	TRUE	Mon, Dec 7, 2015	7.88	8.16	7.49	7.63
917	NASDAQ	TRUE	Fri, Dec 4, 2015	7.41	8.31	7.15	7.88
916	NASDAQ	TRUE	Thu, Dec 3, 2015	7.95	8.11	7.11	7.49
915	NASDAQ	TRUE	Wed, Dec 2, 2015	7.71	8.08	7.61	7.89
914	NASDAQ	TRUE	Tue, Dec 1, 2015	8.04	8.29	7.61	7.75
913	NASDAQ	TRUE	Mon, Nov 30, 2015	8.51	8.51	7.92	8.03
912	NASDAQ	TRUE	Fri, Nov 27, 2015	8.66	8.68	8.30	8.49
911	NASDAQ	TRUE	Wed, Nov 25, 2015	9.13	9.33	8.40	8.76
910	NASDAQ	TRUE	Tue, Nov 24, 2015	7.84	9.38	7.84	9.03
909	NASDAQ	TRUE	Mon, Nov 23, 2015	7.43	8.50	7.32	7.91
908	NASDAQ	TRUE	Fri, Nov 20, 2015	7.67	7.75	7.25	7.41
907	NASDAQ	TRUE	Thu, Nov 19, 2015	7.09	7.75	7.04	7.57
906	NASDAQ	TRUE	Wed, Nov 18, 2015	7.13	7.38	6.81	7.03
905	NASDAQ	TRUE	Tue, Nov 17, 2015	7.09	7.33	6.92	7.10
904	NASDAQ	TRUE	Mon, Nov 16, 2015	6.61	7.07	6.50	7.04
903	NASDAQ	TRUE	Fri, Nov 13, 2015	6.52	6.89	6.50	6.75
902	NASDAQ	TRUE	Thu, Nov 12, 2015	7.15	7.33	6.51	6.55
901	NASDAQ	TRUE	Wed, Nov 11, 2015	7.50	7.54	7.15	7.24
900	NASDAQ	TRUE	Tue, Nov 10, 2015	8.07	8.18	7.39	7.48
899	NASDAQ	TRUE	Mon, Nov 9, 2015	8.37	8.42	7.89	8.12
898	NASDAQ	TRUE	Fri, Nov 6, 2015	7.25	8.55	7.15	8.43
897	NASDAQ	TRUE	Thu, Nov 5, 2015	6.70	6.72	6.10	6.13
896	NASDAQ	TRUE	Wed, Nov 4, 2015	6.42	6.74	6.31	6.63
895	NASDAQ	TRUE	Tue, Nov 3, 2015	5.80	6.45	5.80	6.43
894	NASDAQ	TRUE	Mon, Nov 2, 2015	6.17	6.20	5.76	5.84
893	NASDAQ	TRUE	Fri, Oct 30, 2015	6.16	6.22	5.97	6.14
892	NASDAQ	TRUE	Thu, Oct 29, 2015	6.21	6.37	6.08	6.18
891	NASDAQ	TRUE	Wed, Oct 28, 2015	6.20	6.49	6.10	6.25
890	NASDAQ	TRUE	Tue, Oct 27, 2015	6.44	6.49	6.01	6.18
889	NASDAQ	TRUE	Mon, Oct 26, 2015	6.57	6.70	6.28	6.44
888	NASDAQ	TRUE	Fri, Oct 23, 2015	6.72	6.86	6.43	6.57
887	NASDAQ	TRUE	Thu, Oct 22, 2015	6.47	6.85	6.41	6.63
886	NASDAQ	TRUE	Wed, Oct 21, 2015	6.55	6.60	6.25	6.41
885	NASDAQ	TRUE	Tue, Oct 20, 2015	6.30	6.69	6.24	6.51
884	NASDAQ	TRUE	Mon, Oct 19, 2015	6.24	6.43	6.08	6.25
883	NASDAQ	TRUE	Fri, Oct 16, 2015	6.37	6.43	6.22	6.28
882	NASDAQ	TRUE	Thu, Oct 15, 2015	6.19	6.62	6.05	6.32
881	NASDAQ	TRUE	Wed, Oct 14, 2015	6.20	6.39	6.13	6.20
880	NASDAQ	TRUE	Tue, Oct 13, 2015	6.11	6.34	5.99	6.14
879	NASDAQ	TRUE	Mon, Oct 12, 2015	6.47	6.47	6.07	6.13
878	NASDAQ	TRUE	Fri, Oct 9, 2015	6.45	6.52	6.14	6.40
877	NASDAQ	TRUE	Thu, Oct 8, 2015	6.92	7.00	6.39	6.48
876	NASDAQ	TRUE	Wed, Oct 7, 2015	6.45	6.96	6.34	6.95
875	NASDAQ	TRUE	Tue, Oct 6, 2015	5.87	6.46	5.87	6.44
874	NASDAQ	TRUE	Mon, Oct 5, 2015	5.48	6.14	5.48	5.91
873	NASDAQ	TRUE	Fri, Oct 2, 2015	5.15	5.51	4.98	5.39
872	NASDAQ	TRUE	Thu, Oct 1, 2015	5.25	5.43	4.97	5.07
871	NASDAQ	TRUE	Wed, Sep 30, 2015	5.13	5.23	4.98	5.21
870	NASDAQ	TRUE	Tue, Sep 29, 2015	5.32	5.38	4.93	5.06
869	NASDAQ	TRUE	Mon, Sep 28, 2015	5.07	5.36	4.94	5.34
868	NASDAQ	TRUE	Fri, Sep 25, 2015	5.56	5.58	5.05	5.10
867	NASDAQ	TRUE	Thu, Sep 24, 2015	5.50	5.60	5.37	5.51
866	NASDAQ	TRUE	Wed, Sep 23, 2015	5.58	5.74	5.38	5.52
865	NASDAQ	TRUE	Tue, Sep 22, 2015	5.96	6.07	5.51	5.60
864	NASDAQ	TRUE	Mon, Sep 21, 2015	6.53	6.58	6.06	6.07
863	NASDAQ	TRUE	Fri, Sep 18, 2015	6.24	6.49	6.08	6.43
862	NASDAQ	TRUE	Thu, Sep 17, 2015	5.96	6.44	5.94	6.35
861	NASDAQ	TRUE	Wed, Sep 16, 2015	5.88	6.00	5.80	5.97
860	NASDAQ	TRUE	Tue, Sep 15, 2015	5.76	6.06	5.71	6.00
859	NASDAQ	TRUE	Mon, Sep 14, 2015	5.84	6.05	5.50	5.76
858	NASDAQ	TRUE	Fri, Sep 11, 2015	5.94	6.01	5.67	5.91
857	NASDAQ	TRUE	Thu, Sep 10, 2015	5.83	6.03	5.80	6.00
856	NASDAQ	TRUE	Wed, Sep 9, 2015	5.84	6.10	5.82	5.83
855	NASDAQ	TRUE	Tue, Sep 8, 2015	6.13	6.32	5.80	5.83
854	NASDAQ	TRUE	Fri, Sep 4, 2015	6.11	6.18	5.90	6.06
853	NASDAQ	TRUE	Thu, Sep 3, 2015	6.02	6.41	5.96	6.08
852	NASDAQ	TRUE	Wed, Sep 2, 2015	5.73	6.03	5.62	6.02
851	NASDAQ	TRUE	Tue, Sep 1, 2015	5.79	6.11	5.56	5.62
850	NASDAQ	TRUE	Mon, Aug 31, 2015	5.82	6.16	5.64	5.91
849	NASDAQ	TRUE	Fri, Aug 28, 2015	5.45	5.82	5.42	5.80
848	NASDAQ	TRUE	Thu, Aug 27, 2015	4.98	5.44	4.91	5.44
847	NASDAQ	TRUE	Wed, Aug 26, 2015	4.95	4.95	4.75	4.93
846	NASDAQ	TRUE	Tue, Aug 25, 2015	5.00	5.00	4.77	4.87
845	NASDAQ	TRUE	Mon, Aug 24, 2015	4.48	4.86	4.01	4.79
844	NASDAQ	TRUE	Fri, Aug 21, 2015	4.83	4.96	4.74	4.79
843	NASDAQ	TRUE	Thu, Aug 20, 2015	5.26	5.28	4.88	4.96
842	NASDAQ	TRUE	Wed, Aug 19, 2015	5.44	5.46	5.13	5.28
841	NASDAQ	TRUE	Tue, Aug 18, 2015	5.50	5.57	5.43	5.44
840	NASDAQ	TRUE	Mon, Aug 17, 2015	5.54	5.61	5.33	5.46
839	NASDAQ	TRUE	Fri, Aug 14, 2015	5.57	5.75	5.40	5.41
838	NASDAQ	TRUE	Thu, Aug 13, 2015	5.84	5.89	5.62	5.63
837	NASDAQ	TRUE	Wed, Aug 12, 2015	5.97	6.00	5.50	5.78
836	NASDAQ	TRUE	Tue, Aug 11, 2015	5.96	6.06	5.72	5.98
835	NASDAQ	TRUE	Mon, Aug 10, 2015	5.72	5.91	5.57	5.86
834	NASDAQ	TRUE	Fri, Aug 7, 2015	5.48	5.79	5.07	5.76
833	NASDAQ	TRUE	Thu, Aug 6, 2015	5.90	5.90	5.45	5.54
832	NASDAQ	TRUE	Wed, Aug 5, 2015	6.06	6.25	5.88	5.91
831	NASDAQ	TRUE	Tue, Aug 4, 2015	6.28	6.33	6.02	6.04
830	NASDAQ	TRUE	Mon, Aug 3, 2015	6.50	6.51	6.11	6.26
829	NASDAQ	TRUE	Fri, Jul 31, 2015	6.86	7.03	6.34	6.52
828	NASDAQ	TRUE	Thu, Jul 30, 2015	6.64	7.04	6.62	6.89
827	NASDAQ	TRUE	Wed, Jul 29, 2015	6.56	6.80	6.36	6.69
826	NASDAQ	TRUE	Tue, Jul 28, 2015	5.84	6.94	5.77	6.76
825	NASDAQ	TRUE	Mon, Jul 27, 2015	6.48	6.76	5.80	5.84
824	NASDAQ	TRUE	Fri, Jul 24, 2015	6.90	7.44	6.15	6.87
823	NASDAQ	TRUE	Thu, Jul 23, 2015	10.91	11.10	10.65	10.68
822	NASDAQ	TRUE	Wed, Jul 22, 2015	11.00	11.08	10.83	10.93
821	NASDAQ	TRUE	Tue, Jul 21, 2015	11.04	11.36	11.01	11.22
820	NASDAQ	TRUE	Mon, Jul 20, 2015	11.28	11.33	10.96	11.06
819	NASDAQ	TRUE	Fri, Jul 17, 2015	11.15	11.41	11.08	11.14
818	NASDAQ	TRUE	Thu, Jul 16, 2015	11.09	11.26	10.99	11.18
817	NASDAQ	TRUE	Wed, Jul 15, 2015	10.89	11.07	10.77	11.00
816	NASDAQ	TRUE	Tue, Jul 14, 2015	10.89	11.12	10.80	10.99
815	NASDAQ	TRUE	Mon, Jul 13, 2015	10.66	11.06	10.55	11.01
814	NASDAQ	TRUE	Fri, Jul 10, 2015	9.81	11.44	9.81	10.66
813	NASDAQ	TRUE	Thu, Jul 9, 2015	11.19	11.29	9.89	10.05
812	NASDAQ	TRUE	Wed, Jul 8, 2015	11.23	11.39	10.89	11.02
811	NASDAQ	TRUE	Tue, Jul 7, 2015	11.63	11.65	11.11	11.34
810	NASDAQ	TRUE	Mon, Jul 6, 2015	11.53	11.75	11.18	11.69
809	NASDAQ	TRUE	Thu, Jul 2, 2015	11.96	12.09	11.56	11.64
808	NASDAQ	TRUE	Wed, Jul 1, 2015	12.04	12.12	11.80	11.97
807	NASDAQ	TRUE	Tue, Jun 30, 2015	11.98	12.07	11.87	11.99
806	NASDAQ	TRUE	Mon, Jun 29, 2015	12.25	12.58	11.85	11.94
805	NASDAQ	TRUE	Fri, Jun 26, 2015	12.65	12.76	12.35	12.51
804	NASDAQ	TRUE	Thu, Jun 25, 2015	12.72	12.76	12.40	12.60
803	NASDAQ	TRUE	Wed, Jun 24, 2015	12.85	13.28	12.60	12.76
802	NASDAQ	TRUE	Tue, Jun 23, 2015	12.86	13.31	12.71	12.93
801	NASDAQ	TRUE	Mon, Jun 22, 2015	12.98	13.05	12.60	12.89
800	NASDAQ	TRUE	Fri, Jun 19, 2015	13.47	13.51	12.85	13.00
799	NASDAQ	TRUE	Thu, Jun 18, 2015	12.18	13.67	12.18	13.52
798	NASDAQ	TRUE	Wed, Jun 17, 2015	12.42	12.68	12.06	12.17
797	NASDAQ	TRUE	Tue, Jun 16, 2015	12.63	12.70	12.26	12.44
796	NASDAQ	TRUE	Mon, Jun 15, 2015	12.36	12.90	12.30	12.63
795	NASDAQ	TRUE	Fri, Jun 12, 2015	12.40	12.62	12.26	12.40
794	NASDAQ	TRUE	Thu, Jun 11, 2015	12.80	12.97	12.34	12.43
793	NASDAQ	TRUE	Wed, Jun 10, 2015	13.20	13.21	12.72	12.79
792	NASDAQ	TRUE	Tue, Jun 9, 2015	13.03	13.42	12.51	13.18
791	NASDAQ	TRUE	Mon, Jun 8, 2015	13.56	13.69	12.86	13.01
790	NASDAQ	TRUE	Fri, Jun 5, 2015	13.75	13.99	13.50	13.59
789	NASDAQ	TRUE	Thu, Jun 4, 2015	13.89	13.97	13.49	13.51
788	NASDAQ	TRUE	Wed, Jun 3, 2015	13.90	14.13	13.63	13.94
787	NASDAQ	TRUE	Tue, Jun 2, 2015	13.64	14.16	13.57	13.97
786	NASDAQ	TRUE	Mon, Jun 1, 2015	13.77	13.92	13.50	13.71
785	NASDAQ	TRUE	Fri, May 29, 2015	14.00	14.06	13.82	13.83
784	NASDAQ	TRUE	Thu, May 28, 2015	14.00	14.33	13.92	14.02
783	NASDAQ	TRUE	Wed, May 27, 2015	13.95	14.20	13.80	14.05
782	NASDAQ	TRUE	Tue, May 26, 2015	14.20	14.42	13.74	13.93
781	NASDAQ	TRUE	Fri, May 22, 2015	14.04	14.66	14.04	14.17
780	NASDAQ	TRUE	Thu, May 21, 2015	13.58	14.15	13.47	14.05
779	NASDAQ	TRUE	Wed, May 20, 2015	14.91	15.12	13.52	13.99
778	NASDAQ	TRUE	Tue, May 19, 2015	14.90	15.20	14.77	15.03
777	NASDAQ	TRUE	Mon, May 18, 2015	14.40	14.99	14.22	14.90
776	NASDAQ	TRUE	Fri, May 15, 2015	14.17	14.66	14.06	14.25
775	NASDAQ	TRUE	Thu, May 14, 2015	14.13	14.48	13.92	14.14
774	NASDAQ	TRUE	Wed, May 13, 2015	14.39	14.41	13.98	14.08
773	NASDAQ	TRUE	Tue, May 12, 2015	13.50	14.24	13.34	13.86
772	NASDAQ	TRUE	Mon, May 11, 2015	14.09	14.51	13.30	13.51
771	NASDAQ	TRUE	Fri, May 8, 2015	14.78	15.25	13.75	14.11
770	NASDAQ	TRUE	Thu, May 7, 2015	15.50	15.50	14.96	15.03
769	NASDAQ	TRUE	Wed, May 6, 2015	15.52	15.56	14.85	15.27
768	NASDAQ	TRUE	Tue, May 5, 2015	15.25	15.35	15.04	15.13
767	NASDAQ	TRUE	Mon, May 4, 2015	15.48	15.60	15.20	15.30
766	NASDAQ	TRUE	Fri, May 1, 2015	15.41	15.59	14.11	15.47
765	NASDAQ	TRUE	Thu, Apr 30, 2015	15.55	15.57	15.10	15.42
764	NASDAQ	TRUE	Wed, Apr 29, 2015	15.55	15.97	15.48	15.60
763	NASDAQ	TRUE	Tue, Apr 28, 2015	16.26	16.31	15.45	15.63
762	NASDAQ	TRUE	Mon, Apr 27, 2015	16.50	16.92	15.25	15.74
761	NASDAQ	TRUE	Fri, Apr 24, 2015	15.69	15.99	15.52	15.62
760	NASDAQ	TRUE	Thu, Apr 23, 2015	15.72	15.97	15.51	15.71
759	NASDAQ	TRUE	Wed, Apr 22, 2015	15.97	16.00	15.59	15.72
758	NASDAQ	TRUE	Tue, Apr 21, 2015	15.91	16.18	15.52	15.98
757	NASDAQ	TRUE	Mon, Apr 20, 2015	16.40	16.48	15.71	15.92
756	NASDAQ	TRUE	Fri, Apr 17, 2015	16.33	16.44	16.01	16.38
755	NASDAQ	TRUE	Thu, Apr 16, 2015	15.75	16.95	15.75	16.47
754	NASDAQ	TRUE	Wed, Apr 15, 2015	16.01	16.09	15.59	15.75
753	NASDAQ	TRUE	Tue, Apr 14, 2015	16.35	16.35	15.89	15.99
752	NASDAQ	TRUE	Mon, Apr 13, 2015	16.05	16.57	16.00	16.43
751	NASDAQ	TRUE	Fri, Apr 10, 2015	16.10	16.29	15.93	16.07
750	NASDAQ	TRUE	Thu, Apr 9, 2015	16.03	16.13	15.83	15.85
749	NASDAQ	TRUE	Wed, Apr 8, 2015	16.17	16.73	15.98	16.03
748	NASDAQ	TRUE	Tue, Apr 7, 2015	16.10	16.25	15.93	16.13
747	NASDAQ	TRUE	Mon, Apr 6, 2015	16.06	16.36	15.60	16.08
746	NASDAQ	TRUE	Thu, Apr 2, 2015	16.28	16.53	15.10	15.71
745	NASDAQ	TRUE	Wed, Apr 1, 2015	17.83	17.99	16.92	17.00
744	NASDAQ	TRUE	Tue, Mar 31, 2015	17.56	18.39	17.55	17.85
743	NASDAQ	TRUE	Mon, Mar 30, 2015	17.85	18.00	17.24	17.62
742	NASDAQ	TRUE	Fri, Mar 27, 2015	18.21	18.35	17.72	17.78
741	NASDAQ	TRUE	Thu, Mar 26, 2015	18.19	18.68	18.00	18.22
740	NASDAQ	TRUE	Wed, Mar 25, 2015	19.10	19.35	17.92	18.29
739	NASDAQ	TRUE	Tue, Mar 24, 2015	19.19	19.56	18.47	19.10
738	NASDAQ	TRUE	Mon, Mar 23, 2015	17.22	19.26	17.22	19.24
737	NASDAQ	TRUE	Fri, Mar 20, 2015	17.98	18.04	17.26	17.37
736	NASDAQ	TRUE	Thu, Mar 19, 2015	17.74	18.20	17.62	17.91
735	NASDAQ	TRUE	Wed, Mar 18, 2015	17.43	17.99	17.30	17.83
734	NASDAQ	TRUE	Tue, Mar 17, 2015	17.54	17.70	17.28	17.56
733	NASDAQ	TRUE	Mon, Mar 16, 2015	17.44	17.57	17.02	17.47
732	NASDAQ	TRUE	Fri, Mar 13, 2015	17.24	17.81	17.00	17.41
731	NASDAQ	TRUE	Thu, Mar 12, 2015	17.20	17.58	17.15	17.28
730	NASDAQ	TRUE	Wed, Mar 11, 2015	16.58	17.59	16.50	17.06
729	NASDAQ	TRUE	Tue, Mar 10, 2015	16.67	16.77	15.92	16.50
728	NASDAQ	TRUE	Mon, Mar 9, 2015	16.86	17.18	16.58	16.97
727	NASDAQ	TRUE	Fri, Mar 6, 2015	17.07	17.48	16.59	16.84
726	NASDAQ	TRUE	Thu, Mar 5, 2015	17.15	17.58	16.86	17.17
725	NASDAQ	TRUE	Wed, Mar 4, 2015	17.15	17.31	16.55	17.10
724	NASDAQ	TRUE	Tue, Mar 3, 2015	19.03	19.16	17.48	17.68
723	NASDAQ	TRUE	Mon, Mar 2, 2015	19.55	19.87	18.65	19.16
722	NASDAQ	TRUE	Fri, Feb 27, 2015	19.30	20.00	19.16	19.90
721	NASDAQ	TRUE	Thu, Feb 26, 2015	18.18	19.61	18.18	19.21
720	NASDAQ	TRUE	Wed, Feb 25, 2015	17.26	18.03	17.16	18.03
719	NASDAQ	TRUE	Tue, Feb 24, 2015	17.38	17.85	16.58	16.75
718	NASDAQ	TRUE	Mon, Feb 23, 2015	18.45	18.46	16.88	17.38
717	NASDAQ	TRUE	Fri, Feb 20, 2015	19.99	20.24	17.69	17.95
716	NASDAQ	TRUE	Thu, Feb 19, 2015	19.25	21.00	19.25	20.77
715	NASDAQ	TRUE	Wed, Feb 18, 2015	19.55	19.77	19.25	19.53
714	NASDAQ	TRUE	Tue, Feb 17, 2015	19.89	19.99	19.55	19.66
713	NASDAQ	TRUE	Fri, Feb 13, 2015	19.58	19.99	19.13	19.55
712	NASDAQ	TRUE	Thu, Feb 12, 2015	19.72	20.00	19.05	19.43
711	NASDAQ	TRUE	Wed, Feb 11, 2015	18.29	19.90	18.21	19.49
710	NASDAQ	TRUE	Tue, Feb 10, 2015	18.90	19.04	18.01	18.35
709	NASDAQ	TRUE	Mon, Feb 9, 2015	19.26	19.77	18.59	18.74
708	NASDAQ	TRUE	Fri, Feb 6, 2015	20.03	20.07	19.05	19.27
707	NASDAQ	TRUE	Thu, Feb 5, 2015	19.00	20.04	18.97	19.98
706	NASDAQ	TRUE	Wed, Feb 4, 2015	19.55	19.66	18.75	18.88
705	NASDAQ	TRUE	Tue, Feb 3, 2015	18.46	19.85	18.46	19.29
704	NASDAQ	TRUE	Mon, Feb 2, 2015	18.30	18.56	17.65	18.39
703	NASDAQ	TRUE	Fri, Jan 30, 2015	17.77	18.13	17.50	17.58
702	NASDAQ	TRUE	Thu, Jan 29, 2015	18.55	18.63	17.50	17.81
701	NASDAQ	TRUE	Wed, Jan 28, 2015	17.65	18.20	17.21	17.93
700	NASDAQ	TRUE	Tue, Jan 27, 2015	17.84	17.86	17.41	17.62
699	NASDAQ	TRUE	Mon, Jan 26, 2015	17.86	18.27	17.70	18.16
698	NASDAQ	TRUE	Fri, Jan 23, 2015	18.25	18.48	17.77	17.95
697	NASDAQ	TRUE	Thu, Jan 22, 2015	17.74	18.55	17.43	18.15
696	NASDAQ	TRUE	Wed, Jan 21, 2015	17.99	17.99	17.51	17.66
695	NASDAQ	TRUE	Tue, Jan 20, 2015	18.83	19.07	17.57	18.03
694	NASDAQ	TRUE	Fri, Jan 16, 2015	18.50	19.00	18.01	18.74
693	NASDAQ	TRUE	Thu, Jan 15, 2015	19.65	19.77	18.50	18.54
692	NASDAQ	TRUE	Wed, Jan 14, 2015	20.11	20.58	19.52	19.61
691	NASDAQ	TRUE	Tue, Jan 13, 2015	20.95	22.25	20.80	21.10
690	NASDAQ	TRUE	Mon, Jan 12, 2015	20.95	21.29	20.50	20.80
689	NASDAQ	TRUE	Fri, Jan 9, 2015	20.52	21.63	19.80	21.25
688	NASDAQ	TRUE	Thu, Jan 8, 2015	21.00	21.44	20.17	20.25
687	NASDAQ	TRUE	Wed, Jan 7, 2015	21.90	22.15	20.73	20.94
686	NASDAQ	TRUE	Tue, Jan 6, 2015	21.75	22.43	20.44	21.67
685	NASDAQ	TRUE	Mon, Jan 5, 2015	21.58	22.06	21.04	21.63
684	NASDAQ	TRUE	Fri, Jan 2, 2015	22.94	23.10	20.80	21.76
683	NASDAQ	TRUE	Wed, Dec 31, 2014	23.37	23.55	22.82	22.90
682	NASDAQ	TRUE	Tue, Dec 30, 2014	22.70	23.86	22.31	23.36
681	NASDAQ	TRUE	Mon, Dec 29, 2014	23.90	24.39	22.65	22.75
680	NASDAQ	TRUE	Fri, Dec 26, 2014	23.71	24.71	23.59	23.95
679	NASDAQ	TRUE	Wed, Dec 24, 2014	23.50	24.18	23.37	23.50
678	NASDAQ	TRUE	Tue, Dec 23, 2014	22.47	23.46	22.36	23.19
677	NASDAQ	TRUE	Mon, Dec 22, 2014	21.46	22.36	21.10	22.23
676	NASDAQ	TRUE	Fri, Dec 19, 2014	21.28	21.57	20.76	21.29
675	NASDAQ	TRUE	Thu, Dec 18, 2014	21.44	21.71	20.73	21.22
674	NASDAQ	TRUE	Wed, Dec 17, 2014	19.52	21.02	19.16	20.99
673	NASDAQ	TRUE	Tue, Dec 16, 2014	20.45	20.51	19.12	19.32
672	NASDAQ	TRUE	Mon, Dec 15, 2014	21.46	21.80	20.71	20.90
671	NASDAQ	TRUE	Fri, Dec 12, 2014	23.00	23.29	21.27	21.35
670	NASDAQ	TRUE	Thu, Dec 11, 2014	21.84	23.18	21.69	23.03
669	NASDAQ	TRUE	Wed, Dec 10, 2014	21.47	22.34	21.08	22.01
668	NASDAQ	TRUE	Tue, Dec 9, 2014	20.18	21.88	19.77	21.58
667	NASDAQ	TRUE	Mon, Dec 8, 2014	21.35	21.37	20.03	20.75
666	NASDAQ	TRUE	Fri, Dec 5, 2014	20.96	21.78	20.94	21.50
665	NASDAQ	TRUE	Thu, Dec 4, 2014	20.87	21.07	20.38	20.94
664	NASDAQ	TRUE	Wed, Dec 3, 2014	20.44	21.25	20.17	21.00
663	NASDAQ	TRUE	Tue, Dec 2, 2014	18.93	20.70	18.90	20.31
662	NASDAQ	TRUE	Mon, Dec 1, 2014	19.00	19.49	18.02	18.96
661	NASDAQ	TRUE	Fri, Nov 28, 2014	18.98	19.40	18.94	19.16
660	NASDAQ	TRUE	Wed, Nov 26, 2014	19.43	19.67	18.86	19.14
659	NASDAQ	TRUE	Tue, Nov 25, 2014	19.08	19.79	18.90	19.53
658	NASDAQ	TRUE	Mon, Nov 24, 2014	17.96	19.04	17.87	19.00
657	NASDAQ	TRUE	Fri, Nov 21, 2014	18.37	18.50	17.50	17.96
656	NASDAQ	TRUE	Thu, Nov 20, 2014	18.00	18.25	17.52	18.05
655	NASDAQ	TRUE	Wed, Nov 19, 2014	17.27	17.98	17.15	17.58
654	NASDAQ	TRUE	Tue, Nov 18, 2014	17.85	18.12	17.29	17.42
653	NASDAQ	TRUE	Mon, Nov 17, 2014	18.00	18.40	17.49	17.60
652	NASDAQ	TRUE	Fri, Nov 14, 2014	16.87	17.99	16.64	17.75
651	NASDAQ	TRUE	Thu, Nov 13, 2014	17.43	18.17	17.17	17.23
650	NASDAQ	TRUE	Wed, Nov 12, 2014	17.64	17.72	16.46	17.43
649	NASDAQ	TRUE	Tue, Nov 11, 2014	16.31	17.65	16.05	17.49
648	NASDAQ	TRUE	Mon, Nov 10, 2014	16.20	17.22	16.11	16.56
647	NASDAQ	TRUE	Fri, Nov 7, 2014	16.85	16.85	15.81	16.42
646	NASDAQ	TRUE	Thu, Nov 6, 2014	17.50	17.56	16.19	16.34
645	NASDAQ	TRUE	Wed, Nov 5, 2014	17.04	17.29	16.10	16.62
644	NASDAQ	TRUE	Tue, Nov 4, 2014	17.26	17.88	16.60	17.19
643	NASDAQ	TRUE	Mon, Nov 3, 2014	16.50	18.38	16.50	17.51
642	NASDAQ	TRUE	Fri, Oct 31, 2014	16.74	16.87	16.50	16.80
641	NASDAQ	TRUE	Thu, Oct 30, 2014	16.96	16.98	15.95	16.45
640	NASDAQ	TRUE	Wed, Oct 29, 2014	17.30	17.30	15.71	16.91
639	NASDAQ	TRUE	Tue, Oct 28, 2014	17.14	17.50	17.00	17.26
638	NASDAQ	TRUE	Mon, Oct 27, 2014	18.00	18.00	16.60	17.14
637	NASDAQ	TRUE	Fri, Oct 24, 2014	18.35	19.09	17.90	18.00
636	NASDAQ	TRUE	Thu, Oct 23, 2014	18.15	18.62	17.80	18.40
635	NASDAQ	TRUE	Wed, Oct 22, 2014	18.73	19.01	17.75	17.78
634	NASDAQ	TRUE	Tue, Oct 21, 2014	20.05	20.05	18.63	18.67
633	NASDAQ	TRUE	Mon, Oct 20, 2014	20.18	20.69	19.46	19.84
632	NASDAQ	TRUE	Fri, Oct 17, 2014	21.01	21.48	20.16	20.32
631	NASDAQ	TRUE	Thu, Oct 16, 2014	19.88	22.05	19.55	20.39
630	NASDAQ	TRUE	Wed, Oct 15, 2014	18.50	21.00	18.02	20.70
629	NASDAQ	TRUE	Tue, Oct 14, 2014	18.59	19.23	17.80	18.64
628	NASDAQ	TRUE	Mon, Oct 13, 2014	19.51	19.90	17.74	18.51
627	NASDAQ	TRUE	Fri, Oct 10, 2014	21.00	21.80	19.23	19.67
626	NASDAQ	TRUE	Thu, Oct 9, 2014	22.85	23.00	20.41	21.75
625	NASDAQ	TRUE	Wed, Oct 8, 2014	20.83	23.88	20.51	23.06
624	NASDAQ	TRUE	Tue, Oct 7, 2014	20.36	21.27	19.51	20.76
623	NASDAQ	TRUE	Mon, Oct 6, 2014	21.84	21.84	20.35	20.85
622	NASDAQ	TRUE	Fri, Oct 3, 2014	20.36	21.90	20.33	21.10
621	NASDAQ	TRUE	Thu, Oct 2, 2014	18.56	20.21	18.05	20.07
620	NASDAQ	TRUE	Wed, Oct 1, 2014	18.00	19.25	17.57	18.43
619	NASDAQ	TRUE	Tue, Sep 30, 2014	17.46	18.07	17.45	17.95
618	NASDAQ	TRUE	Mon, Sep 29, 2014	17.58	18.21	17.13	17.45
617	NASDAQ	TRUE	Fri, Sep 26, 2014	18.00	18.57	17.40	17.90
616	NASDAQ	TRUE	Thu, Sep 25, 2014	17.42	18.54	16.60	17.89
615	NASDAQ	TRUE	Wed, Sep 24, 2014	17.10	18.53	17.10	17.54
614	NASDAQ	TRUE	Tue, Sep 23, 2014	17.26	18.27	16.82	16.95
613	NASDAQ	TRUE	Mon, Sep 22, 2014	17.96	18.10	17.00	17.65
612	NASDAQ	TRUE	Fri, Sep 19, 2014	19.04	19.20	17.56	18.10
611	NASDAQ	TRUE	Thu, Sep 18, 2014	19.05	19.72	18.55	18.77
610	NASDAQ	TRUE	Wed, Sep 17, 2014	19.80	19.97	19.00	19.42
609	NASDAQ	TRUE	Tue, Sep 16, 2014	18.30	20.19	17.90	19.85
608	NASDAQ	TRUE	Mon, Sep 15, 2014	20.10	20.41	18.61	18.75
607	NASDAQ	TRUE	Fri, Sep 12, 2014	20.05	20.32	19.15	19.75
606	NASDAQ	TRUE	Thu, Sep 11, 2014	20.91	21.40	19.50	20.01
605	NASDAQ	TRUE	Wed, Sep 10, 2014	23.23	23.41	20.59	21.20
604	NASDAQ	TRUE	Tue, Sep 9, 2014	22.85	24.53	22.65	22.79
603	NASDAQ	TRUE	Mon, Sep 8, 2014	23.66	24.84	22.65	23.47
602	NASDAQ	TRUE	Fri, Sep 5, 2014	21.50	25.00	21.40	24.15
601	NASDAQ	TRUE	Thu, Sep 4, 2014	23.23	23.28	21.50	21.84
600	NASDAQ	TRUE	Wed, Sep 3, 2014	23.86	24.50	22.14	22.50
599	NASDAQ	TRUE	Tue, Sep 2, 2014	20.88	24.06	20.75	23.85
598	NASDAQ	TRUE	Fri, Aug 29, 2014	19.89	20.93	19.30	20.67
597	NASDAQ	TRUE	Thu, Aug 28, 2014	19.17	19.87	18.52	19.40
596	NASDAQ	TRUE	Wed, Aug 27, 2014	19.71	20.70	19.16	19.43
595	NASDAQ	TRUE	Tue, Aug 26, 2014	19.98	20.29	19.12	19.81
594	NASDAQ	TRUE	Mon, Aug 25, 2014	21.38	22.08	19.50	20.04
593	NASDAQ	TRUE	Fri, Aug 22, 2014	18.51	21.41	18.31	20.90
592	NASDAQ	TRUE	Thu, Aug 21, 2014	17.10	18.90	16.90	18.73
591	NASDAQ	TRUE	Wed, Aug 20, 2014	16.79	17.47	16.59	17.05
590	NASDAQ	TRUE	Tue, Aug 19, 2014	16.62	17.39	16.28	16.91
589	NASDAQ	TRUE	Mon, Aug 18, 2014	16.04	16.65	15.87	16.46
588	NASDAQ	TRUE	Fri, Aug 15, 2014	16.98	16.98	15.36	15.76
587	NASDAQ	TRUE	Thu, Aug 14, 2014	15.80	16.75	15.51	16.39
586	NASDAQ	TRUE	Wed, Aug 13, 2014	15.91	16.89	15.05	15.18
585	NASDAQ	TRUE	Tue, Aug 12, 2014	14.18	15.98	13.63	15.87
584	NASDAQ	TRUE	Mon, Aug 11, 2014	14.20	14.25	13.51	13.84
583	NASDAQ	TRUE	Fri, Aug 8, 2014	13.96	14.27	13.30	13.52
582	NASDAQ	TRUE	Thu, Aug 7, 2014	14.44	14.74	14.04	14.66
581	NASDAQ	TRUE	Wed, Aug 6, 2014	13.94	14.45	13.65	14.33
580	NASDAQ	TRUE	Tue, Aug 5, 2014	13.69	14.11	13.40	13.94
579	NASDAQ	TRUE	Mon, Aug 4, 2014	13.59	13.66	13.19	13.54
578	NASDAQ	TRUE	Fri, Aug 1, 2014	13.50	13.71	12.80	13.39
577	NASDAQ	TRUE	Thu, Jul 31, 2014	13.70	14.00	13.45	13.57
576	NASDAQ	TRUE	Wed, Jul 30, 2014	13.40	13.97	13.40	13.80
575	NASDAQ	TRUE	Tue, Jul 29, 2014	13.71	14.12	13.31	13.42
574	NASDAQ	TRUE	Mon, Jul 28, 2014	13.67	13.90	13.20	13.79
573	NASDAQ	TRUE	Fri, Jul 25, 2014	13.44	13.59	13.06	13.58
572	NASDAQ	TRUE	Thu, Jul 24, 2014	13.48	13.73	12.81	13.40
571	NASDAQ	TRUE	Wed, Jul 23, 2014	13.07	13.53	12.95	13.48
570	NASDAQ	TRUE	Tue, Jul 22, 2014	12.60	13.10	12.54	13.00
569	NASDAQ	TRUE	Mon, Jul 21, 2014	12.38	12.59	12.11	12.51
568	NASDAQ	TRUE	Fri, Jul 18, 2014	12.41	12.96	11.93	12.41
567	NASDAQ	TRUE	Thu, Jul 17, 2014	12.98	13.20	12.33	12.38
566	NASDAQ	TRUE	Wed, Jul 16, 2014	13.18	13.29	12.56	13.07
565	NASDAQ	TRUE	Tue, Jul 15, 2014	13.44	13.62	12.71	13.15
564	NASDAQ	TRUE	Mon, Jul 14, 2014	13.37	13.62	13.35	13.40
563	NASDAQ	TRUE	Fri, Jul 11, 2014	13.37	13.62	13.04	13.27
562	NASDAQ	TRUE	Thu, Jul 10, 2014	13.99	13.99	13.25	13.45
561	NASDAQ	TRUE	Wed, Jul 9, 2014	14.35	14.63	13.99	14.39
560	NASDAQ	TRUE	Tue, Jul 8, 2014	14.63	14.63	13.02	14.30
559	NASDAQ	TRUE	Mon, Jul 7, 2014	15.15	15.45	14.56	14.63
558	NASDAQ	TRUE	Thu, Jul 3, 2014	14.51	15.16	14.34	15.04
557	NASDAQ	TRUE	Wed, Jul 2, 2014	14.60	14.74	14.25	14.51
556	NASDAQ	TRUE	Tue, Jul 1, 2014	15.03	15.46	14.18	14.50
555	NASDAQ	TRUE	Mon, Jun 30, 2014	13.70	14.95	13.70	14.78
554	NASDAQ	TRUE	Fri, Jun 27, 2014	13.05	13.79	12.94	13.29
553	NASDAQ	TRUE	Thu, Jun 26, 2014	13.00	13.16	12.41	13.14
552	NASDAQ	TRUE	Wed, Jun 25, 2014	13.35	13.35	12.45	12.85
551	NASDAQ	TRUE	Tue, Jun 24, 2014	13.36	13.59	12.80	13.08
550	NASDAQ	TRUE	Mon, Jun 23, 2014	13.52	13.90	13.22	13.29
549	NASDAQ	TRUE	Fri, Jun 20, 2014	13.97	14.37	13.43	13.49
548	NASDAQ	TRUE	Thu, Jun 19, 2014	13.70	14.00	13.17	13.58
547	NASDAQ	TRUE	Wed, Jun 18, 2014	13.17	13.71	13.10	13.61
546	NASDAQ	TRUE	Tue, Jun 17, 2014	13.81	14.08	13.11	13.38
545	NASDAQ	TRUE	Mon, Jun 16, 2014	14.00	14.50	13.30	13.92
544	NASDAQ	TRUE	Fri, Jun 13, 2014	12.53	13.75	12.53	13.67
543	NASDAQ	TRUE	Thu, Jun 12, 2014	14.41	14.41	12.35	12.92
542	NASDAQ	TRUE	Wed, Jun 11, 2014	13.86	13.99	13.06	13.65
541	NASDAQ	TRUE	Tue, Jun 10, 2014	14.56	15.12	12.73	13.64
540	NASDAQ	TRUE	Mon, Jun 9, 2014	15.06	15.85	13.05	14.02
539	NASDAQ	TRUE	Fri, Jun 6, 2014	12.23	14.79	12.10	14.54
538	NASDAQ	TRUE	Thu, Jun 5, 2014	12.41	12.63	11.55	12.01
537	NASDAQ	TRUE	Wed, Jun 4, 2014	12.19	13.00	11.65	12.08
536	NASDAQ	TRUE	Tue, Jun 3, 2014	11.87	12.54	11.35	12.22
535	NASDAQ	TRUE	Mon, Jun 2, 2014	11.05	11.40	11.00	11.25
534	NASDAQ	TRUE	Fri, May 30, 2014	11.50	11.50	10.82	10.96
533	NASDAQ	TRUE	Thu, May 29, 2014	10.88	11.00	10.50	10.56
532	NASDAQ	TRUE	Wed, May 28, 2014	10.53	10.71	10.25	10.44
531	NASDAQ	TRUE	Tue, May 27, 2014	9.65	10.20	9.35	10.20
530	NASDAQ	TRUE	Fri, May 23, 2014	9.31	9.38	9.05	9.22
529	NASDAQ	TRUE	Thu, May 22, 2014	9.75	9.75	9.21	9.31
528	NASDAQ	TRUE	Wed, May 21, 2014	9.51	9.70	9.50	9.63
527	NASDAQ	TRUE	Tue, May 20, 2014	9.76	9.85	9.50	9.50
526	NASDAQ	TRUE	Mon, May 19, 2014	10.40	10.49	9.50	9.90
525	NASDAQ	TRUE	Fri, May 16, 2014	9.70	10.76	9.59	10.06
524	NASDAQ	TRUE	Tue, Feb 18, 2014	1.17	1.17	1.17	1.17
523	NASDAQ	TRUE	Fri, Feb 14, 2014	1.02	1.11	1.02	1.08
522	NASDAQ	TRUE	Thu, Feb 13, 2014	1.11	1.11	0.99	1.11
521	NASDAQ	TRUE	Wed, Feb 12, 2014	1.01	1.09	0.99	1.09
520	NASDAQ	TRUE	Mon, Feb 10, 2014	1.00	1.10	0.99	1.10
519	NASDAQ	TRUE	Fri, Feb 7, 2014	1.00	1.10	1.00	1.10
518	NASDAQ	TRUE	Thu, Feb 6, 2014	1.02	1.02	1.02	1.02
517	NASDAQ	TRUE	Wed, Feb 5, 2014	1.00	1.00	1.00	1.00
516	NASDAQ	TRUE	Tue, Feb 4, 2014	1.02	1.02	1.02	1.02
515	NASDAQ	TRUE	Mon, Feb 3, 2014	1.01	1.05	0.91	1.05
514	NASDAQ	TRUE	Fri, Jan 31, 2014	1.01	1.10	1.01	1.10
513	NASDAQ	TRUE	Wed, Jan 29, 2014	1.10	1.10	1.10	1.10
512	NASDAQ	TRUE	Mon, Jan 27, 2014	1.00	1.08	1.00	1.04
511	NASDAQ	TRUE	Thu, Jan 23, 2014	1.00	1.00	0.96	1.00
510	NASDAQ	TRUE	Tue, Jan 21, 2014	0.91	1.00	0.91	1.00
509	NASDAQ	TRUE	Fri, Jan 17, 2014	1.01	1.02	1.00	1.01
508	NASDAQ	TRUE	Thu, Jan 16, 2014	0.94	1.02	0.94	1.02
507	NASDAQ	TRUE	Wed, Jan 15, 2014	1.04	1.05	1.04	1.05
506	NASDAQ	TRUE	Mon, Jan 13, 2014	0.99	1.05	0.99	1.05
505	NASDAQ	TRUE	Fri, Jan 10, 2014	1.00	1.00	1.00	1.00
504	NASDAQ	TRUE	Thu, Jan 9, 2014	0.95	1.08	0.95	1.07
503	NASDAQ	TRUE	Wed, Jan 8, 2014	1.00	1.00	1.00	1.00
502	NASDAQ	TRUE	Tue, Jan 7, 2014	1.00	1.00	0.98	0.98
501	NASDAQ	TRUE	Tue, Dec 31, 2013	1.00	1.00	1.00	1.00
500	NASDAQ	TRUE	Mon, Dec 30, 2013	1.01	1.01	0.90	1.00
499	NASDAQ	TRUE	Tue, Dec 24, 2013	0.85	1.01	0.85	1.01
498	NASDAQ	TRUE	Mon, Dec 23, 2013	1.00	1.00	0.95	0.95
497	NASDAQ	TRUE	Fri, Dec 20, 2013	0.85	1.00	0.85	1.00
496	NASDAQ	TRUE	Thu, Dec 19, 2013	0.90	1.00	0.90	1.00
495	NASDAQ	TRUE	Wed, Dec 18, 2013	0.95	1.00	0.90	0.90
494	NASDAQ	TRUE	Tue, Dec 17, 2013	1.00	1.00	0.85	0.90
493	NASDAQ	TRUE	Mon, Dec 16, 2013	0.82	1.00	0.73	0.73
492	NASDAQ	TRUE	Fri, Dec 13, 2013	0.90	1.04	0.85	1.00
491	NASDAQ	TRUE	Thu, Dec 12, 2013	1.05	1.08	0.90	1.08
490	NASDAQ	TRUE	Wed, Dec 11, 2013	1.01	1.14	1.01	1.14
489	NASDAQ	TRUE	Tue, Dec 10, 2013	1.05	1.14	1.05	1.14
488	NASDAQ	TRUE	Mon, Dec 9, 2013	1.15	1.15	1.01	1.05
487	NASDAQ	TRUE	Fri, Dec 6, 2013	1.19	1.19	1.19	1.19
486	NASDAQ	TRUE	Thu, Dec 5, 2013	1.07	1.25	1.05	1.19
485	NASDAQ	TRUE	Wed, Dec 4, 2013	1.05	1.14	0.92	1.07
484	NASDAQ	TRUE	Tue, Dec 3, 2013	1.00	1.00	1.00	1.00
483	NASDAQ	TRUE	Mon, Dec 2, 2013	1.04	1.04	1.00	1.00
482	NASDAQ	TRUE	Wed, Nov 27, 2013	1.10	1.10	1.03	1.10
481	NASDAQ	TRUE	Mon, Nov 25, 2013	1.12	1.12	1.12	1.12
480	NASDAQ	TRUE	Fri, Nov 22, 2013	1.15	1.17	1.10	1.10
479	NASDAQ	TRUE	Thu, Nov 21, 2013	1.05	1.12	1.05	1.12
478	NASDAQ	TRUE	Wed, Nov 20, 2013	1.12	1.12	1.12	1.12
477	NASDAQ	TRUE	Tue, Nov 19, 2013	1.11	1.11	1.05	1.10
476	NASDAQ	TRUE	Mon, Nov 18, 2013	1.07	1.15	1.05	1.15
475	NASDAQ	TRUE	Thu, Nov 14, 2013	1.15	1.16	1.15	1.15
474	NASDAQ	TRUE	Wed, Nov 13, 2013	1.07	1.15	1.07	1.12
473	NASDAQ	TRUE	Fri, Nov 8, 2013	1.14	1.16	1.10	1.10
472	NASDAQ	TRUE	Thu, Nov 7, 2013	1.11	1.15	1.11	1.13
471	NASDAQ	TRUE	Wed, Nov 6, 2013	1.15	1.19	1.10	1.11
470	NASDAQ	TRUE	Tue, Nov 5, 2013	1.11	1.29	1.11	1.29
469	NASDAQ	TRUE	Mon, Nov 4, 2013	1.14	1.14	1.14	1.14
468	NASDAQ	TRUE	Thu, Oct 31, 2013	1.18	1.18	1.18	1.18
467	NASDAQ	TRUE	Tue, Oct 29, 2013	1.14	1.34	1.14	1.24
466	NASDAQ	TRUE	Mon, Oct 28, 2013	1.13	1.24	1.05	1.24
465	NASDAQ	TRUE	Thu, Oct 24, 2013	1.20	1.20	1.20	1.20
464	NASDAQ	TRUE	Wed, Oct 23, 2013	1.18	1.20	1.18	1.20
463	NASDAQ	TRUE	Tue, Oct 22, 2013	1.18	1.20	1.18	1.20
462	NASDAQ	TRUE	Mon, Oct 21, 2013	1.20	1.20	1.20	1.20
461	NASDAQ	TRUE	Thu, Oct 17, 2013	1.18	1.24	1.18	1.24
460	NASDAQ	TRUE	Wed, Oct 16, 2013	1.16	1.16	1.11	1.11
459	NASDAQ	TRUE	Wed, Oct 9, 2013	1.18	1.18	1.18	1.18
458	NASDAQ	TRUE	Tue, Oct 8, 2013	1.17	1.17	1.17	1.17
457	NASDAQ	TRUE	Mon, Oct 7, 2013	1.17	1.17	1.17	1.17
456	NASDAQ	TRUE	Thu, Oct 3, 2013	1.11	1.15	1.11	1.15
455	NASDAQ	TRUE	Wed, Oct 2, 2013	1.17	1.17	1.17	1.17
454	NASDAQ	TRUE	Mon, Sep 30, 2013	1.15	1.15	1.15	1.15
453	NASDAQ	TRUE	Fri, Sep 27, 2013	1.17	1.17	1.16	1.16
452	NASDAQ	TRUE	Wed, Sep 25, 2013	1.17	1.17	1.16	1.17
451	NASDAQ	TRUE	Tue, Sep 24, 2013	1.20	1.20	1.20	1.20
450	NASDAQ	TRUE	Fri, Sep 20, 2013	1.16	1.16	1.16	1.16
449	NASDAQ	TRUE	Thu, Sep 19, 2013	1.19	1.19	1.17	1.17
448	NASDAQ	TRUE	Wed, Sep 18, 2013	1.18	1.18	1.18	1.18
447	NASDAQ	TRUE	Tue, Sep 17, 2013	1.32	1.32	1.15	1.15
446	NASDAQ	TRUE	Thu, Sep 12, 2013	1.30	1.30	1.17	1.30
445	NASDAQ	TRUE	Wed, Sep 11, 2013	1.20	1.30	1.20	1.30
444	NASDAQ	TRUE	Tue, Sep 10, 2013	1.31	1.31	1.31	1.31
443	NASDAQ	TRUE	Mon, Sep 9, 2013	1.17	1.32	1.17	1.27
442	NASDAQ	TRUE	Thu, Aug 29, 2013	1.27	1.27	1.27	1.27
441	NASDAQ	TRUE	Fri, Aug 23, 2013	1.40	1.40	1.39	1.39
440	NASDAQ	TRUE	Thu, Aug 22, 2013	1.15	1.35	1.15	1.35
439	NASDAQ	TRUE	Wed, Aug 21, 2013	1.12	1.13	1.12	1.13
438	NASDAQ	TRUE	Tue, Aug 20, 2013	1.12	1.12	1.12	1.12
437	NASDAQ	TRUE	Mon, Aug 19, 2013	1.17	1.25	1.16	1.16
436	NASDAQ	TRUE	Thu, Aug 15, 2013	1.16	1.39	1.16	1.39
435	NASDAQ	TRUE	Mon, Aug 12, 2013	1.15	1.39	1.15	1.39
434	NASDAQ	TRUE	Fri, Aug 9, 2013	1.25	1.40	1.25	1.25
433	NASDAQ	TRUE	Thu, Aug 8, 2013	1.30	1.30	1.24	1.30
432	NASDAQ	TRUE	Wed, Aug 7, 2013	1.29	1.29	1.29	1.29
431	NASDAQ	TRUE	Tue, Aug 6, 2013	1.29	1.29	1.29	1.29
430	NASDAQ	TRUE	Mon, Aug 5, 2013	1.24	1.30	1.24	1.30
429	NASDAQ	TRUE	Fri, Aug 2, 2013	1.38	1.38	1.25	1.25
428	NASDAQ	TRUE	Thu, Aug 1, 2013	1.30	1.30	1.30	1.30
427	NASDAQ	TRUE	Wed, Jul 31, 2013	1.25	1.25	1.15	1.20
426	NASDAQ	TRUE	Tue, Jul 30, 2013	1.18	1.18	1.18	1.18
425	NASDAQ	TRUE	Mon, Jul 29, 2013	1.18	1.18	1.18	1.18
424	NASDAQ	TRUE	Fri, Jul 26, 2013	1.05	1.05	1.05	1.05
423	NASDAQ	TRUE	Wed, Jul 24, 2013	1.20	1.32	1.03	1.20
422	NASDAQ	TRUE	Tue, Jul 23, 2013	1.15	1.20	1.13	1.20
421	NASDAQ	TRUE	Mon, Jul 22, 2013	1.15	1.15	1.15	1.15
420	NASDAQ	TRUE	Thu, Jul 18, 2013	1.15	1.15	1.15	1.15
419	NASDAQ	TRUE	Wed, Jul 17, 2013	1.11	1.11	1.11	1.11
418	NASDAQ	TRUE	Tue, Jul 16, 2013	1.11	1.12	1.09	1.09
417	NASDAQ	TRUE	Fri, Jul 12, 2013	1.15	1.15	1.15	1.15
416	NASDAQ	TRUE	Wed, Jul 10, 2013	1.15	1.15	1.11	1.15
415	NASDAQ	TRUE	Tue, Jul 9, 2013	1.16	1.20	1.16	1.17
414	NASDAQ	TRUE	Mon, Jul 1, 2013	1.10	1.10	1.10	1.10
413	NASDAQ	TRUE	Thu, Jun 27, 2013	1.11	1.11	1.10	1.10
412	NASDAQ	TRUE	Wed, Jun 26, 2013	1.14	1.14	1.13	1.13
411	NASDAQ	TRUE	Tue, Jun 25, 2013	1.14	1.14	1.14	1.14
410	NASDAQ	TRUE	Mon, Jun 24, 2013	1.17	1.17	1.14	1.14
409	NASDAQ	TRUE	Fri, Jun 21, 2013	1.17	1.17	1.17	1.17
408	NASDAQ	TRUE	Thu, Jun 20, 2013	1.16	1.18	1.16	1.16
407	NASDAQ	TRUE	Wed, Jun 19, 2013	1.21	1.32	1.16	1.25
406	NASDAQ	TRUE	Tue, Jun 18, 2013	1.15	1.15	1.15	1.15
405	NASDAQ	TRUE	Mon, Jun 17, 2013	1.15	1.18	1.15	1.18
404	NASDAQ	TRUE	Fri, Jun 14, 2013	1.20	1.20	1.15	1.15
403	NASDAQ	TRUE	Thu, Jun 13, 2013	1.20	1.26	1.20	1.26
402	NASDAQ	TRUE	Tue, Jun 11, 2013	1.16	1.25	1.16	1.25
401	NASDAQ	TRUE	Mon, Jun 10, 2013	1.22	1.22	1.22	1.22
400	NASDAQ	TRUE	Fri, Jun 7, 2013	1.17	1.19	1.12	1.19
399	NASDAQ	TRUE	Thu, Jun 6, 2013	1.15	1.45	1.15	1.30
398	NASDAQ	TRUE	Wed, Jun 5, 2013	1.11	1.16	1.11	1.16
397	NASDAQ	TRUE	Tue, Jun 4, 2013	1.15	1.25	1.15	1.25
396	NASDAQ	TRUE	Mon, Jun 3, 2013	1.15	1.15	1.15	1.15
395	NASDAQ	TRUE	Fri, May 31, 2013	1.15	1.15	1.15	1.15
394	NASDAQ	TRUE	Thu, May 30, 2013	1.15	1.15	1.15	1.15
393	NASDAQ	TRUE	Wed, May 29, 2013	1.30	1.30	1.06	1.15
392	NASDAQ	TRUE	Tue, May 28, 2013	1.40	1.40	1.15	1.30
391	NASDAQ	TRUE	Fri, May 24, 2013	1.30	1.30	1.30	1.30
390	NASDAQ	TRUE	Wed, May 22, 2013	1.15	1.30	1.15	1.30
389	NASDAQ	TRUE	Tue, May 21, 2013	1.25	1.28	1.15	1.28
388	NASDAQ	TRUE	Mon, May 20, 2013	1.30	1.40	1.23	1.30
387	NASDAQ	TRUE	Fri, May 17, 2013	1.30	1.40	1.23	1.40
386	NASDAQ	TRUE	Wed, May 15, 2013	1.23	1.30	1.23	1.30
385	NASDAQ	TRUE	Mon, May 13, 2013	1.29	1.30	1.23	1.30
384	NASDAQ	TRUE	Fri, May 10, 2013	1.35	1.35	1.22	1.29
383	NASDAQ	TRUE	Thu, May 9, 2013	1.35	1.40	1.32	1.40
382	NASDAQ	TRUE	Wed, May 8, 2013	1.36	1.40	1.35	1.40
381	NASDAQ	TRUE	Mon, May 6, 2013	1.37	1.40	1.37	1.40
380	NASDAQ	TRUE	Fri, May 3, 2013	1.40	1.40	1.35	1.40
379	NASDAQ	TRUE	Thu, May 2, 2013	1.38	1.40	1.38	1.40
378	NASDAQ	TRUE	Wed, May 1, 2013	1.35	1.40	1.35	1.40
377	NASDAQ	TRUE	Fri, Apr 26, 2013	1.40	1.40	1.36	1.40
376	NASDAQ	TRUE	Thu, Apr 25, 2013	1.39	1.40	1.36	1.40
375	NASDAQ	TRUE	Wed, Apr 24, 2013	1.35	1.40	1.35	1.40
374	NASDAQ	TRUE	Tue, Apr 23, 2013	1.42	1.42	1.40	1.40
373	NASDAQ	TRUE	Mon, Apr 22, 2013	1.39	1.42	1.38	1.42
372	NASDAQ	TRUE	Fri, Apr 19, 2013	1.39	1.42	1.39	1.42
371	NASDAQ	TRUE	Thu, Apr 18, 2013	1.32	1.41	1.32	1.40
370	NASDAQ	TRUE	Wed, Apr 17, 2013	1.38	1.40	1.35	1.38
369	NASDAQ	TRUE	Tue, Apr 16, 2013	1.42	1.42	1.40	1.42
368	NASDAQ	TRUE	Mon, Apr 15, 2013	1.58	1.58	1.38	1.40
367	NASDAQ	TRUE	Fri, Apr 12, 2013	1.35	1.50	1.35	1.49
366	NASDAQ	TRUE	Thu, Apr 11, 2013	1.40	1.40	1.35	1.35
365	NASDAQ	TRUE	Wed, Apr 10, 2013	1.29	1.51	1.25	1.35
364	NASDAQ	TRUE	Tue, Apr 9, 2013	1.25	1.25	1.25	1.25
363	NASDAQ	TRUE	Mon, Apr 8, 2013	1.20	1.29	1.19	1.29
362	NASDAQ	TRUE	Fri, Apr 5, 2013	1.05	1.40	1.05	1.30
361	NASDAQ	TRUE	Thu, Apr 4, 2013	1.10	1.10	1.10	1.10
360	NASDAQ	TRUE	Wed, Apr 3, 2013	1.08	1.10	1.08	1.10
359	NASDAQ	TRUE	Tue, Apr 2, 2013	1.13	1.15	1.13	1.15
358	NASDAQ	TRUE	Mon, Apr 1, 2013	1.15	1.15	1.15	1.15
357	NASDAQ	TRUE	Thu, Mar 28, 2013	1.05	1.15	1.05	1.15
356	NASDAQ	TRUE	Wed, Mar 27, 2013	1.05	1.10	1.03	1.09
355	NASDAQ	TRUE	Tue, Mar 26, 2013	1.03	1.10	1.03	1.10
354	NASDAQ	TRUE	Mon, Mar 25, 2013	1.03	1.08	1.02	1.05
353	NASDAQ	TRUE	Fri, Mar 22, 2013	1.00	1.00	0.96	0.96
352	NASDAQ	TRUE	Thu, Mar 21, 2013	1.00	1.15	1.00	1.15
351	NASDAQ	TRUE	Wed, Mar 20, 2013	1.16	1.16	0.84	0.97
350	NASDAQ	TRUE	Fri, Mar 15, 2013	0.90	0.90	0.85	0.89
349	NASDAQ	TRUE	Thu, Mar 14, 2013	0.84	0.93	0.84	0.92
348	NASDAQ	TRUE	Tue, Mar 12, 2013	0.83	0.89	0.73	0.85
347	NASDAQ	TRUE	Mon, Mar 11, 2013	0.93	0.93	0.83	0.89
346	NASDAQ	TRUE	Fri, Mar 8, 2013	0.80	0.94	0.80	0.94
345	NASDAQ	TRUE	Thu, Mar 7, 2013	0.76	0.76	0.63	0.76
344	NASDAQ	TRUE	Wed, Mar 6, 2013	0.77	0.77	0.76	0.77
343	NASDAQ	TRUE	Fri, Mar 1, 2013	0.90	0.90	0.76	0.90
342	NASDAQ	TRUE	Thu, Feb 28, 2013	0.90	0.95	0.90	0.95
341	NASDAQ	TRUE	Wed, Feb 27, 2013	0.80	0.97	0.80	0.95
340	NASDAQ	TRUE	Tue, Feb 26, 2013	0.72	0.80	0.72	0.80
339	NASDAQ	TRUE	Mon, Feb 25, 2013	0.68	0.80	0.68	0.80
338	NASDAQ	TRUE	Fri, Feb 22, 2013	0.66	0.80	0.66	0.80
337	NASDAQ	TRUE	Thu, Feb 21, 2013	0.60	0.67	0.60	0.67
336	NASDAQ	TRUE	Wed, Feb 20, 2013	0.61	0.70	0.60	0.67
335	NASDAQ	TRUE	Tue, Feb 19, 2013	0.55	0.70	0.55	0.70
334	NASDAQ	TRUE	Fri, Feb 15, 2013	0.70	0.70	0.62	0.68
333	NASDAQ	TRUE	Thu, Feb 14, 2013	0.58	0.70	0.58	0.70
332	NASDAQ	TRUE	Wed, Feb 13, 2013	0.73	0.73	0.73	0.73
331	NASDAQ	TRUE	Tue, Feb 12, 2013	0.64	0.75	0.55	0.75
330	NASDAQ	TRUE	Mon, Feb 11, 2013	0.53	0.65	0.53	0.65
329	NASDAQ	TRUE	Fri, Feb 8, 2013	0.52	0.65	0.52	0.65
328	NASDAQ	TRUE	Fri, Feb 1, 2013	0.43	0.60	0.42	0.60
327	NASDAQ	TRUE	Thu, Jan 31, 2013	0.52	0.52	0.42	0.42
326	NASDAQ	TRUE	Wed, Jan 30, 2013	0.52	0.60	0.52	0.60
325	NASDAQ	TRUE	Tue, Jan 29, 2013	0.51	0.60	0.51	0.60
324	NASDAQ	TRUE	Mon, Jan 28, 2013	0.54	0.60	0.51	0.60
323	NASDAQ	TRUE	Fri, Jan 25, 2013	0.55	0.60	0.54	0.60
322	NASDAQ	TRUE	Thu, Jan 24, 2013	0.49	0.55	0.49	0.55
321	NASDAQ	TRUE	Wed, Jan 23, 2013	0.45	0.45	0.41	0.41
320	NASDAQ	TRUE	Tue, Jan 22, 2013	0.49	0.49	0.49	0.49
319	NASDAQ	TRUE	Fri, Jan 18, 2013	0.45	0.45	0.45	0.45
318	NASDAQ	TRUE	Thu, Jan 17, 2013	0.51	0.51	0.38	0.45
317	NASDAQ	TRUE	Tue, Jan 15, 2013	0.51	0.51	0.36	0.36
316	NASDAQ	TRUE	Mon, Jan 14, 2013	0.36	0.39	0.36	0.39
315	NASDAQ	TRUE	Fri, Jan 11, 2013	0.36	0.37	0.36	0.36
314	NASDAQ	TRUE	Thu, Jan 10, 2013	0.51	0.51	0.36	0.36
313	NASDAQ	TRUE	Wed, Jan 9, 2013	0.35	0.66	0.33	0.36
312	NASDAQ	TRUE	Tue, Jan 8, 2013	0.35	0.41	0.35	0.41
311	NASDAQ	TRUE	Mon, Jan 7, 2013	0.35	0.35	0.35	0.35
310	NASDAQ	TRUE	Fri, Jan 4, 2013	0.41	0.41	0.35	0.35
309	NASDAQ	TRUE	Thu, Jan 3, 2013	0.41	0.41	0.41	0.41
308	NASDAQ	TRUE	Wed, Jan 2, 2013	0.33	0.33	0.33	0.33
307	NASDAQ	TRUE	Mon, Dec 31, 2012	0.33	0.40	0.27	0.33
306	NASDAQ	TRUE	Fri, Dec 28, 2012	0.25	0.33	0.25	0.33
305	NASDAQ	TRUE	Thu, Dec 27, 2012	0.28	0.28	0.20	0.25
304	NASDAQ	TRUE	Wed, Dec 26, 2012	0.30	0.31	0.28	0.28
303	NASDAQ	TRUE	Mon, Dec 24, 2012	0.30	0.30	0.30	0.30
302	NASDAQ	TRUE	Fri, Dec 21, 2012	0.40	0.40	0.33	0.33
301	NASDAQ	TRUE	Thu, Dec 20, 2012	0.33	0.33	0.28	0.28
300	NASDAQ	TRUE	Wed, Dec 19, 2012	0.31	0.40	0.31	0.33
299	NASDAQ	TRUE	Tue, Dec 18, 2012	0.33	0.40	0.31	0.35
298	NASDAQ	TRUE	Mon, Dec 17, 2012	0.31	0.31	0.31	0.31
297	NASDAQ	TRUE	Fri, Dec 14, 2012	0.31	0.40	0.31	0.33
296	NASDAQ	TRUE	Wed, Dec 12, 2012	0.40	0.40	0.33	0.40
295	NASDAQ	TRUE	Tue, Dec 11, 2012	0.32	0.40	0.32	0.40
294	NASDAQ	TRUE	Mon, Dec 10, 2012	0.40	0.40	0.40	0.40
293	NASDAQ	TRUE	Fri, Dec 7, 2012	0.40	0.40	0.32	0.32
292	NASDAQ	TRUE	Thu, Dec 6, 2012	0.33	0.35	0.33	0.33
291	NASDAQ	TRUE	Tue, Dec 4, 2012	0.35	0.35	0.35	0.35
290	NASDAQ	TRUE	Mon, Dec 3, 2012	0.35	0.35	0.33	0.35
289	NASDAQ	TRUE	Fri, Nov 30, 2012	0.40	0.40	0.40	0.40
288	NASDAQ	TRUE	Wed, Nov 28, 2012	0.41	0.41	0.38	0.38
287	NASDAQ	TRUE	Tue, Nov 27, 2012	0.36	0.40	0.33	0.40
286	NASDAQ	TRUE	Mon, Nov 26, 2012	0.33	0.40	0.33	0.40
285	NASDAQ	TRUE	Tue, Nov 20, 2012	0.42	0.42	0.40	0.40
284	NASDAQ	TRUE	Mon, Nov 19, 2012	0.42	0.42	0.40	0.40
283	NASDAQ	TRUE	Fri, Nov 16, 2012	0.39	0.43	0.36	0.36
282	NASDAQ	TRUE	Thu, Nov 15, 2012	0.35	0.35	0.35	0.35
281	NASDAQ	TRUE	Wed, Nov 14, 2012	0.36	0.41	0.35	0.40
280	NASDAQ	TRUE	Tue, Nov 13, 2012	0.34	0.41	0.34	0.41
279	NASDAQ	TRUE	Mon, Nov 12, 2012	0.34	0.40	0.34	0.39
278	NASDAQ	TRUE	Wed, Nov 7, 2012	0.40	0.41	0.33	0.41
277	NASDAQ	TRUE	Tue, Nov 6, 2012	0.40	0.40	0.33	0.40
276	NASDAQ	TRUE	Fri, Nov 2, 2012	0.39	0.40	0.39	0.40
275	NASDAQ	TRUE	Thu, Nov 1, 2012	0.40	0.40	0.37	0.37
274	NASDAQ	TRUE	Wed, Oct 31, 2012	0.40	0.40	0.40	0.40
273	NASDAQ	TRUE	Fri, Oct 26, 2012	0.43	0.43	0.33	0.40
272	NASDAQ	TRUE	Thu, Oct 25, 2012	0.40	0.40	0.40	0.40
271	NASDAQ	TRUE	Wed, Oct 24, 2012	0.44	0.44	0.44	0.44
270	NASDAQ	TRUE	Tue, Oct 23, 2012	0.42	0.42	0.34	0.40
269	NASDAQ	TRUE	Mon, Oct 22, 2012	0.44	0.44	0.34	0.41
268	NASDAQ	TRUE	Fri, Oct 19, 2012	0.45	0.47	0.40	0.42
267	NASDAQ	TRUE	Thu, Oct 18, 2012	0.40	0.47	0.40	0.40
266	NASDAQ	TRUE	Mon, Oct 15, 2012	0.48	0.48	0.48	0.48
265	NASDAQ	TRUE	Wed, Oct 10, 2012	0.48	0.48	0.38	0.48
264	NASDAQ	TRUE	Tue, Oct 9, 2012	0.48	0.48	0.48	0.48
263	NASDAQ	TRUE	Wed, Oct 3, 2012	0.46	0.46	0.46	0.46
262	NASDAQ	TRUE	Tue, Oct 2, 2012	0.39	0.48	0.39	0.48
261	NASDAQ	TRUE	Mon, Oct 1, 2012	0.39	0.48	0.39	0.48
260	NASDAQ	TRUE	Thu, Sep 27, 2012	0.39	0.39	0.39	0.39
259	NASDAQ	TRUE	Wed, Sep 26, 2012	0.48	0.48	0.48	0.48
258	NASDAQ	TRUE	Tue, Sep 25, 2012	0.48	0.48	0.48	0.48
257	NASDAQ	TRUE	Mon, Sep 24, 2012	0.45	0.45	0.35	0.45
256	NASDAQ	TRUE	Fri, Sep 21, 2012	0.45	0.45	0.45	0.45
255	NASDAQ	TRUE	Thu, Sep 20, 2012	0.55	0.55	0.27	0.35
254	NASDAQ	TRUE	Wed, Sep 19, 2012	0.50	0.50	0.50	0.50
253	NASDAQ	TRUE	Tue, Sep 18, 2012	0.50	0.50	0.50	0.50
252	NASDAQ	TRUE	Thu, Sep 13, 2012	0.25	0.50	0.25	0.50
251	NASDAQ	TRUE	Wed, Sep 12, 2012	0.40	0.55	0.25	0.50
250	NASDAQ	TRUE	Tue, Sep 11, 2012	0.50	0.50	0.50	0.50
249	NASDAQ	TRUE	Mon, Sep 10, 2012	0.62	0.65	0.50	0.50
248	NASDAQ	TRUE	Fri, Sep 7, 2012	0.55	0.55	0.55	0.55
247	NASDAQ	TRUE	Thu, Aug 30, 2012	0.56	0.56	0.50	0.50
246	NASDAQ	TRUE	Wed, Aug 29, 2012	0.50	0.50	0.32	0.50
245	NASDAQ	TRUE	Mon, Aug 27, 2012	0.50	0.50	0.42	0.42
244	NASDAQ	TRUE	Fri, Aug 24, 2012	0.50	0.50	0.41	0.41
243	NASDAQ	TRUE	Mon, Aug 20, 2012	0.50	0.50	0.50	0.50
242	NASDAQ	TRUE	Fri, Aug 17, 2012	0.50	0.50	0.40	0.50
241	NASDAQ	TRUE	Thu, Aug 16, 2012	0.50	0.50	0.50	0.50
240	NASDAQ	TRUE	Wed, Aug 15, 2012	0.50	0.50	0.50	0.50
239	NASDAQ	TRUE	Tue, Aug 14, 2012	0.50	0.50	0.30	0.49
238	NASDAQ	TRUE	Fri, Aug 10, 2012	0.55	0.55	0.50	0.53
237	NASDAQ	TRUE	Thu, Aug 9, 2012	0.52	0.60	0.52	0.54
236	NASDAQ	TRUE	Wed, Aug 8, 2012	0.54	0.60	0.54	0.60
235	NASDAQ	TRUE	Tue, Aug 7, 2012	0.57	0.57	0.57	0.57
234	NASDAQ	TRUE	Mon, Aug 6, 2012	0.60	0.60	0.60	0.60
233	NASDAQ	TRUE	Fri, Aug 3, 2012	0.53	0.60	0.53	0.60
232	NASDAQ	TRUE	Thu, Aug 2, 2012	0.55	0.59	0.53	0.59
231	NASDAQ	TRUE	Wed, Aug 1, 2012	0.53	0.58	0.53	0.53
230	NASDAQ	TRUE	Tue, Jul 31, 2012	0.70	0.70	0.70	0.70
229	NASDAQ	TRUE	Fri, Jul 27, 2012	0.69	0.69	0.69	0.69
228	NASDAQ	TRUE	Tue, Jul 24, 2012	0.64	0.65	0.64	0.65
227	NASDAQ	TRUE	Fri, Jul 20, 2012	0.53	0.70	0.53	0.70
226	NASDAQ	TRUE	Thu, Jul 19, 2012	0.56	0.60	0.53	0.53
225	NASDAQ	TRUE	Wed, Jul 18, 2012	0.60	0.70	0.60	0.70
224	NASDAQ	TRUE	Tue, Jul 17, 2012	0.53	0.53	0.53	0.53
223	NASDAQ	TRUE	Fri, Jul 13, 2012	0.71	0.71	0.53	0.70
222	NASDAQ	TRUE	Thu, Jul 12, 2012	0.55	0.71	0.55	0.71
221	NASDAQ	TRUE	Tue, Jul 10, 2012	0.73	0.73	0.73	0.73
220	NASDAQ	TRUE	Mon, Jul 9, 2012	0.66	0.71	0.66	0.71
219	NASDAQ	TRUE	Fri, Jul 6, 2012	0.73	0.73	0.55	0.71
218	NASDAQ	TRUE	Thu, Jul 5, 2012	0.71	0.71	0.56	0.56
217	NASDAQ	TRUE	Mon, Jul 2, 2012	0.55	0.73	0.55	0.73
216	NASDAQ	TRUE	Fri, Jun 29, 2012	0.55	0.55	0.55	0.55
215	NASDAQ	TRUE	Thu, Jun 28, 2012	0.65	0.65	0.65	0.65
214	NASDAQ	TRUE	Wed, Jun 27, 2012	0.71	0.71	0.65	0.65
213	NASDAQ	TRUE	Tue, Jun 26, 2012	0.71	0.75	0.55	0.55
212	NASDAQ	TRUE	Mon, Jun 25, 2012	0.55	0.71	0.55	0.71
211	NASDAQ	TRUE	Fri, Jun 22, 2012	0.73	0.73	0.73	0.73
210	NASDAQ	TRUE	Thu, Jun 21, 2012	0.68	0.68	0.68	0.68
209	NASDAQ	TRUE	Fri, Jun 15, 2012	0.71	0.71	0.71	0.71
208	NASDAQ	TRUE	Thu, Jun 14, 2012	0.58	0.58	0.58	0.58
207	NASDAQ	TRUE	Tue, Jun 12, 2012	0.78	0.78	0.52	0.52
206	NASDAQ	TRUE	Thu, Jun 7, 2012	0.75	0.75	0.62	0.73
205	NASDAQ	TRUE	Wed, Jun 6, 2012	0.70	0.70	0.70	0.70
204	NASDAQ	TRUE	Tue, Jun 5, 2012	0.62	0.62	0.62	0.62
203	NASDAQ	TRUE	Fri, Jun 1, 2012	0.74	0.80	0.62	0.80
202	NASDAQ	TRUE	Thu, May 31, 2012	0.88	0.88	0.62	0.80
201	NASDAQ	TRUE	Wed, May 30, 2012	0.62	0.80	0.62	0.80
200	NASDAQ	TRUE	Fri, May 25, 2012	0.62	0.78	0.62	0.78
199	NASDAQ	TRUE	Thu, May 24, 2012	0.80	0.80	0.67	0.67
198	NASDAQ	TRUE	Fri, May 18, 2012	0.62	0.62	0.62	0.62
197	NASDAQ	TRUE	Thu, May 17, 2012	0.62	0.62	0.62	0.62
196	NASDAQ	TRUE	Wed, May 16, 2012	0.62	0.62	0.62	0.62
195	NASDAQ	TRUE	Tue, May 15, 2012	0.77	0.77	0.77	0.77
194	NASDAQ	TRUE	Mon, May 14, 2012	0.62	0.62	0.62	0.62
193	NASDAQ	TRUE	Thu, May 10, 2012	0.77	0.77	0.77	0.77
192	NASDAQ	TRUE	Wed, May 9, 2012	0.61	0.80	0.60	0.60
191	NASDAQ	TRUE	Tue, May 8, 2012	0.61	0.61	0.61	0.61
190	NASDAQ	TRUE	Fri, May 4, 2012	0.62	0.78	0.62	0.78
189	NASDAQ	TRUE	Thu, May 3, 2012	0.62	0.81	0.62	0.81
188	NASDAQ	TRUE	Wed, May 2, 2012	0.76	0.76	0.76	0.76
187	NASDAQ	TRUE	Mon, Apr 30, 2012	0.80	0.80	0.80	0.80
186	NASDAQ	TRUE	Fri, Apr 27, 2012	0.62	0.62	0.62	0.62
185	NASDAQ	TRUE	Thu, Apr 26, 2012	0.62	0.80	0.62	0.80
184	NASDAQ	TRUE	Wed, Apr 25, 2012	0.60	0.60	0.60	0.60
183	NASDAQ	TRUE	Fri, Apr 20, 2012	0.78	0.84	0.58	0.84
182	NASDAQ	TRUE	Thu, Apr 19, 2012	0.58	0.58	0.58	0.58
181	NASDAQ	TRUE	Wed, Apr 18, 2012	0.70	0.70	0.70	0.70
180	NASDAQ	TRUE	Tue, Apr 17, 2012	0.80	0.80	0.80	0.80
179	NASDAQ	TRUE	Mon, Apr 16, 2012	0.88	0.88	0.60	0.80
178	NASDAQ	TRUE	Thu, Apr 12, 2012	0.55	0.80	0.55	0.80
177	NASDAQ	TRUE	Wed, Apr 11, 2012	0.78	0.78	0.78	0.78
176	NASDAQ	TRUE	Tue, Apr 10, 2012	0.77	0.77	0.77	0.77
175	NASDAQ	TRUE	Mon, Apr 9, 2012	0.78	0.78	0.78	0.78
174	NASDAQ	TRUE	Wed, Apr 4, 2012	0.78	0.78	0.78	0.78
173	NASDAQ	TRUE	Tue, Apr 3, 2012	0.65	0.75	0.65	0.75
172	NASDAQ	TRUE	Mon, Apr 2, 2012	0.51	0.65	0.51	0.65
171	NASDAQ	TRUE	Thu, Mar 29, 2012	0.78	0.78	0.78	0.78
170	NASDAQ	TRUE	Wed, Mar 28, 2012	0.51	0.75	0.51	0.75
169	NASDAQ	TRUE	Tue, Mar 27, 2012	0.77	0.77	0.77	0.77
168	NASDAQ	TRUE	Thu, Mar 22, 2012	0.78	0.78	0.78	0.78
167	NASDAQ	TRUE	Wed, Mar 21, 2012	0.80	0.80	0.80	0.80
166	NASDAQ	TRUE	Tue, Mar 20, 2012	0.81	0.81	0.81	0.81
165	NASDAQ	TRUE	Mon, Mar 19, 2012	0.37	0.80	0.37	0.78
164	NASDAQ	TRUE	Fri, Mar 16, 2012	0.62	0.80	0.62	0.80
163	NASDAQ	TRUE	Thu, Mar 15, 2012	0.56	0.60	0.56	0.60
162	NASDAQ	TRUE	Wed, Mar 14, 2012	0.53	0.56	0.53	0.56
161	NASDAQ	TRUE	Mon, Mar 12, 2012	0.39	0.56	0.39	0.56
160	NASDAQ	TRUE	Fri, Mar 9, 2012	0.56	0.56	0.35	0.41
159	NASDAQ	TRUE	Thu, Mar 8, 2012	0.56	0.56	0.56	0.56
158	NASDAQ	TRUE	Tue, Mar 6, 2012	0.42	0.56	0.42	0.56
157	NASDAQ	TRUE	Mon, Mar 5, 2012	0.55	0.55	0.55	0.55
156	NASDAQ	TRUE	Fri, Mar 2, 2012	0.56	0.56	0.37	0.56
155	NASDAQ	TRUE	Wed, Feb 29, 2012	0.37	0.37	0.37	0.37
154	NASDAQ	TRUE	Tue, Feb 28, 2012	0.56	0.56	0.37	0.56
153	NASDAQ	TRUE	Mon, Feb 27, 2012	0.57	0.57	0.39	0.56
152	NASDAQ	TRUE	Fri, Feb 24, 2012	0.51	0.55	0.37	0.55
151	NASDAQ	TRUE	Thu, Feb 23, 2012	0.38	0.49	0.38	0.49
150	NASDAQ	TRUE	Wed, Feb 22, 2012	0.39	0.39	0.39	0.39
149	NASDAQ	TRUE	Tue, Feb 21, 2012	0.35	0.45	0.33	0.45
148	NASDAQ	TRUE	Thu, Feb 16, 2012	0.40	0.40	0.40	0.40
147	NASDAQ	TRUE	Tue, Feb 14, 2012	0.30	0.40	0.30	0.40
146	NASDAQ	TRUE	Fri, Feb 10, 2012	0.30	0.30	0.30	0.30
145	NASDAQ	TRUE	Thu, Feb 9, 2012	0.28	0.28	0.28	0.28
144	NASDAQ	TRUE	Wed, Feb 8, 2012	0.28	0.32	0.28	0.32
143	NASDAQ	TRUE	Tue, Feb 7, 2012	0.28	0.28	0.28	0.28
142	NASDAQ	TRUE	Mon, Feb 6, 2012	0.30	0.30	0.30	0.30
141	NASDAQ	TRUE	Fri, Feb 3, 2012	0.30	0.30	0.26	0.30
140	NASDAQ	TRUE	Wed, Feb 1, 2012	0.30	0.30	0.30	0.30
139	NASDAQ	TRUE	Tue, Jan 31, 2012	0.15	0.30	0.15	0.30
138	NASDAQ	TRUE	Mon, Jan 30, 2012	0.27	0.27	0.27	0.27
137	NASDAQ	TRUE	Fri, Jan 27, 2012	0.18	0.28	0.18	0.21
136	NASDAQ	TRUE	Thu, Jan 26, 2012	0.25	0.25	0.25	0.25
135	NASDAQ	TRUE	Tue, Jan 24, 2012	0.30	0.30	0.25	0.28
134	NASDAQ	TRUE	Mon, Jan 23, 2012	0.28	0.30	0.28	0.30
133	NASDAQ	TRUE	Fri, Jan 20, 2012	0.29	0.29	0.29	0.29
132	NASDAQ	TRUE	Thu, Jan 19, 2012	0.25	0.25	0.25	0.25
131	NASDAQ	TRUE	Tue, Jan 17, 2012	0.25	0.25	0.25	0.25
130	NASDAQ	TRUE	Wed, Jan 11, 2012	0.29	0.29	0.24	0.25
129	NASDAQ	TRUE	Tue, Jan 10, 2012	0.24	0.26	0.24	0.26
128	NASDAQ	TRUE	Mon, Jan 9, 2012	0.28	0.29	0.28	0.28
127	NASDAQ	TRUE	Fri, Jan 6, 2012	0.28	0.28	0.24	0.28
126	NASDAQ	TRUE	Thu, Jan 5, 2012	0.26	0.28	0.19	0.28
125	NASDAQ	TRUE	Fri, Dec 30, 2011	0.26	0.30	0.26	0.30
124	NASDAQ	TRUE	Wed, Dec 28, 2011	0.30	0.30	0.27	0.27
123	NASDAQ	TRUE	Tue, Dec 27, 2011	0.27	0.27	0.26	0.26
122	NASDAQ	TRUE	Fri, Dec 23, 2011	0.27	0.32	0.27	0.32
121	NASDAQ	TRUE	Thu, Dec 22, 2011	0.27	0.27	0.27	0.27
120	NASDAQ	TRUE	Wed, Dec 21, 2011	0.28	0.32	0.27	0.27
119	NASDAQ	TRUE	Tue, Dec 20, 2011	0.33	0.33	0.33	0.33
118	NASDAQ	TRUE	Mon, Dec 19, 2011	0.35	0.35	0.27	0.28
117	NASDAQ	TRUE	Fri, Dec 16, 2011	0.28	0.28	0.28	0.28
116	NASDAQ	TRUE	Thu, Dec 15, 2011	0.31	0.31	0.28	0.28
115	NASDAQ	TRUE	Wed, Dec 14, 2011	0.28	0.28	0.28	0.28
114	NASDAQ	TRUE	Tue, Dec 13, 2011	0.32	0.33	0.28	0.28
113	NASDAQ	TRUE	Fri, Dec 9, 2011	0.35	0.35	0.35	0.35
112	NASDAQ	TRUE	Thu, Dec 8, 2011	0.30	0.30	0.30	0.30
111	NASDAQ	TRUE	Wed, Dec 7, 2011	0.30	0.32	0.30	0.32
110	NASDAQ	TRUE	Tue, Dec 6, 2011	0.29	0.35	0.29	0.35
109	NASDAQ	TRUE	Mon, Dec 5, 2011	0.29	0.29	0.29	0.29
108	NASDAQ	TRUE	Thu, Dec 1, 2011	0.30	0.30	0.30	0.30
107	NASDAQ	TRUE	Wed, Nov 30, 2011	0.27	0.32	0.27	0.32
106	NASDAQ	TRUE	Mon, Nov 28, 2011	0.26	0.35	0.26	0.35
105	NASDAQ	TRUE	Fri, Nov 18, 2011	0.25	0.35	0.25	0.35
104	NASDAQ	TRUE	Thu, Nov 17, 2011	0.35	0.35	0.35	0.35
103	NASDAQ	TRUE	Wed, Nov 16, 2011	0.28	0.28	0.28	0.28
102	NASDAQ	TRUE	Mon, Nov 14, 2011	0.26	0.26	0.26	0.26
101	NASDAQ	TRUE	Fri, Nov 11, 2011	0.26	0.40	0.26	0.40
100	NASDAQ	TRUE	Wed, Nov 9, 2011	0.40	0.40	0.40	0.40
99	NASDAQ	TRUE	Tue, Nov 8, 2011	0.27	0.27	0.27	0.27
98	NASDAQ	TRUE	Mon, Nov 7, 2011	0.27	0.27	0.26	0.26
97	NASDAQ	TRUE	Fri, Nov 4, 2011	0.33	0.33	0.33	0.33
96	NASDAQ	TRUE	Thu, Nov 3, 2011	0.26	0.32	0.26	0.32
95	NASDAQ	TRUE	Wed, Nov 2, 2011	0.26	0.39	0.26	0.32
94	NASDAQ	TRUE	Mon, Oct 31, 2011	0.26	0.32	0.26	0.32
93	NASDAQ	TRUE	Fri, Oct 28, 2011	0.40	0.40	0.40	0.40
92	NASDAQ	TRUE	Wed, Oct 26, 2011	0.40	0.40	0.30	0.30
91	NASDAQ	TRUE	Mon, Oct 24, 2011	0.32	0.32	0.32	0.32
90	NASDAQ	TRUE	Fri, Oct 21, 2011	0.32	0.40	0.32	0.40
89	NASDAQ	TRUE	Thu, Oct 20, 2011	0.24	0.24	0.24	0.24
88	NASDAQ	TRUE	Tue, Oct 18, 2011	0.26	0.26	0.23	0.23
87	NASDAQ	TRUE	Fri, Oct 14, 2011	0.23	0.40	0.23	0.40
86	NASDAQ	TRUE	Thu, Oct 13, 2011	0.40	0.40	0.40	0.40
85	NASDAQ	TRUE	Tue, Oct 11, 2011	0.32	0.32	0.24	0.24
84	NASDAQ	TRUE	Fri, Oct 7, 2011	0.32	0.32	0.32	0.32
83	NASDAQ	TRUE	Wed, Oct 5, 2011	0.23	0.23	0.23	0.23
82	NASDAQ	TRUE	Tue, Oct 4, 2011	0.35	0.35	0.23	0.23
81	NASDAQ	TRUE	Mon, Oct 3, 2011	0.35	0.35	0.35	0.35
80	NASDAQ	TRUE	Fri, Sep 30, 2011	0.24	0.35	0.24	0.35
79	NASDAQ	TRUE	Wed, Sep 28, 2011	0.30	0.30	0.30	0.30
78	NASDAQ	TRUE	Tue, Sep 27, 2011	0.29	0.29	0.29	0.29
77	NASDAQ	TRUE	Mon, Sep 26, 2011	0.28	0.28	0.25	0.25
76	NASDAQ	TRUE	Fri, Sep 23, 2011	0.28	0.28	0.28	0.28
75	NASDAQ	TRUE	Thu, Sep 22, 2011	0.28	0.28	0.28	0.28
74	NASDAQ	TRUE	Wed, Sep 21, 2011	0.28	0.28	0.28	0.28
73	NASDAQ	TRUE	Tue, Sep 20, 2011	0.35	0.38	0.30	0.30
72	NASDAQ	TRUE	Thu, Sep 15, 2011	0.38	0.43	0.30	0.30
71	NASDAQ	TRUE	Wed, Sep 14, 2011	0.31	0.35	0.31	0.35
70	NASDAQ	TRUE	Tue, Sep 13, 2011	0.29	0.34	0.29	0.31
69	NASDAQ	TRUE	Mon, Sep 12, 2011	0.29	0.30	0.29	0.30
68	NASDAQ	TRUE	Fri, Sep 9, 2011	0.35	0.48	0.22	0.34
67	NASDAQ	TRUE	Thu, Sep 8, 2011	0.34	0.34	0.34	0.34
66	NASDAQ	TRUE	Wed, Sep 7, 2011	0.35	0.35	0.35	0.35
65	NASDAQ	TRUE	Tue, Sep 6, 2011	0.31	0.35	0.31	0.35
64	NASDAQ	TRUE	Fri, Sep 2, 2011	0.40	0.41	0.40	0.41
63	NASDAQ	TRUE	Thu, Sep 1, 2011	0.35	0.35	0.27	0.33
62	NASDAQ	TRUE	Wed, Aug 31, 2011	0.35	0.39	0.35	0.35
61	NASDAQ	TRUE	Tue, Aug 30, 2011	0.48	0.48	0.32	0.48
60	NASDAQ	TRUE	Mon, Aug 29, 2011	0.27	0.45	0.27	0.40
59	NASDAQ	TRUE	Fri, Aug 26, 2011	0.44	0.50	0.44	0.50
58	NASDAQ	TRUE	Wed, Aug 24, 2011	0.44	0.45	0.35	0.45
57	NASDAQ	TRUE	Tue, Aug 23, 2011	0.27	0.44	0.27	0.44
56	NASDAQ	TRUE	Mon, Aug 22, 2011	0.27	0.27	0.27	0.27
55	NASDAQ	TRUE	Fri, Aug 19, 2011	0.44	0.44	0.44	0.44
54	NASDAQ	TRUE	Thu, Aug 18, 2011	0.28	0.44	0.28	0.44
53	NASDAQ	TRUE	Wed, Aug 17, 2011	0.40	0.44	0.26	0.44
52	NASDAQ	TRUE	Tue, Aug 16, 2011	0.44	0.44	0.25	0.38
51	NASDAQ	TRUE	Mon, Aug 15, 2011	0.25	0.50	0.25	0.49
50	NASDAQ	TRUE	Fri, Aug 12, 2011	0.25	0.51	0.25	0.51
49	NASDAQ	TRUE	Thu, Aug 11, 2011	0.30	0.51	0.25	0.51
48	NASDAQ	TRUE	Wed, Aug 10, 2011	0.52	0.52	0.30	0.30
47	NASDAQ	TRUE	Tue, Aug 9, 2011	0.31	0.52	0.30	0.30
46	NASDAQ	TRUE	Thu, Aug 4, 2011	0.55	0.55	0.30	0.42
45	NASDAQ	TRUE	Wed, Aug 3, 2011	0.45	0.45	0.35	0.35
44	NASDAQ	TRUE	Tue, Aug 2, 2011	0.50	0.50	0.50	0.50
43	NASDAQ	TRUE	Mon, Aug 1, 2011	0.55	0.55	0.55	0.55
42	NASDAQ	TRUE	Fri, Jul 29, 2011	0.30	0.30	0.30	0.30
41	NASDAQ	TRUE	Thu, Jul 28, 2011	0.41	0.55	0.40	0.55
40	NASDAQ	TRUE	Wed, Jul 27, 2011	0.55	0.55	0.30	0.55
39	NASDAQ	TRUE	Tue, Jul 26, 2011	0.47	0.47	0.35	0.35
38	NASDAQ	TRUE	Mon, Jul 25, 2011	0.57	0.57	0.30	0.57
37	NASDAQ	TRUE	Fri, Jul 22, 2011	0.58	0.58	0.39	0.57
36	NASDAQ	TRUE	Wed, Jul 20, 2011	0.30	0.59	0.30	0.59
35	NASDAQ	TRUE	Fri, Jul 15, 2011	0.59	0.59	0.59	0.59
34	NASDAQ	TRUE	Thu, Jul 14, 2011	0.38	0.54	0.38	0.54
33	NASDAQ	TRUE	Wed, Jul 13, 2011	0.50	0.59	0.50	0.59
32	NASDAQ	TRUE	Tue, Jul 12, 2011	0.50	0.55	0.49	0.55
31	NASDAQ	TRUE	Mon, Jul 11, 2011	0.55	0.55	0.55	0.55
30	NASDAQ	TRUE	Fri, Jul 8, 2011	0.37	0.51	0.36	0.51
29	NASDAQ	TRUE	Thu, Jul 7, 2011	0.51	0.55	0.43	0.55
28	NASDAQ	TRUE	Wed, Jul 6, 2011	0.59	0.59	0.49	0.49
27	NASDAQ	TRUE	Tue, Jul 5, 2011	0.60	0.60	0.30	0.50
26	NASDAQ	TRUE	Fri, Jul 1, 2011	0.60	0.60	0.58	0.59
25	NASDAQ	TRUE	Thu, Jun 30, 2011	0.37	0.60	0.30	0.60
24	NASDAQ	TRUE	Tue, Jun 28, 2011	0.65	0.65	0.30	0.65
23	NASDAQ	TRUE	Mon, Jun 27, 2011	0.75	0.75	0.40	0.65
22	NASDAQ	TRUE	Fri, Jun 24, 2011	0.25	0.65	0.25	0.65
21	NASDAQ	TRUE	Thu, Jun 23, 2011	0.41	0.41	0.36	0.37
20	NASDAQ	TRUE	Wed, Jun 22, 2011	0.36	0.43	0.36	0.41
19	NASDAQ	TRUE	Tue, Jun 21, 2011	0.47	0.47	0.39	0.39
18	NASDAQ	TRUE	Mon, Jun 20, 2011	0.47	0.47	0.47	0.47
17	NASDAQ	TRUE	Fri, Jun 17, 2011	0.47	0.47	0.41	0.43
16	NASDAQ	TRUE	Wed, Jun 15, 2011	0.47	0.47	0.41	0.47
15	NASDAQ	TRUE	Tue, Jun 14, 2011	0.45	0.47	0.45	0.45
14	NASDAQ	TRUE	Mon, Jun 13, 2011	0.48	0.48	0.40	0.41
13	NASDAQ	TRUE	Fri, Jun 10, 2011	0.43	0.46	0.43	0.46
12	NASDAQ	TRUE	Thu, Jun 9, 2011	0.50	0.50	0.43	0.48
11	NASDAQ	TRUE	Wed, Jun 8, 2011	0.51	0.51	0.45	0.46
10	NASDAQ	TRUE	Tue, Jun 7, 2011	0.52	0.52	0.46	0.46
9	NASDAQ	TRUE	Mon, Jun 6, 2011	0.46	0.46	0.43	0.45
8	NASDAQ	TRUE	Fri, Jun 3, 2011	0.50	0.50	0.48	0.48
7	NASDAQ	TRUE	Thu, Jun 2, 2011	0.54	0.54	0.49	0.49
6	NASDAQ	TRUE	Wed, Jun 1, 2011	0.54	0.54	0.46	0.50
5	NASDAQ	TRUE	Fri, May 27, 2011	0.55	0.60	0.46	0.53
4	NASDAQ	TRUE	Thu, May 26, 2011	0.60	0.60	0.49	0.50
3	NASDAQ	TRUE	Wed, May 25, 2011	0.53	0.53	0.49	0.53
2	NASDAQ	TRUE	Tue, May 24, 2011	0.55	0.64	0.52	0.55
1	NASDAQ	TRUE	Mon, May 23, 2011	0.50	0.55	0.50	0.55
#	Exchange	Symbol	Date	Open	High	Low	Close

TrueCar Inc NASDAQ:TRUE 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