AdvisorShares Dorsey Wright ADR ETF NASDAQ:AADR Historical Prices

Below are the 2853 trading days of historical prices for AADR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2853	NASDAQ	AADR	Tue, Jan 17, 2023	49.79	50.03	49.79	50.03
2852	NASDAQ	AADR	Fri, Jan 13, 2023	49.45	50.03	49.45	50.03
2851	NASDAQ	AADR	Thu, Jan 12, 2023	49.55	49.55	49.38	49.38
2850	NASDAQ	AADR	Wed, Jan 11, 2023	48.58	48.90	48.52	48.68
2849	NASDAQ	AADR	Tue, Jan 10, 2023	47.88	48.89	47.88	48.89
2848	NASDAQ	AADR	Mon, Jan 9, 2023	48.45	48.45	48.25	48.29
2847	NASDAQ	AADR	Fri, Jan 6, 2023	48.02	48.10	47.88	48.10
2846	NASDAQ	AADR	Thu, Jan 5, 2023	47.19	47.34	47.03	47.34
2845	NASDAQ	AADR	Wed, Jan 4, 2023	47.32	47.53	47.31	47.53
2844	NASDAQ	AADR	Tue, Jan 3, 2023	47.84	47.84	47.14	47.19
2843	NASDAQ	AADR	Fri, Dec 30, 2022	47.29	47.76	47.29	47.76
2842	NASDAQ	AADR	Thu, Dec 29, 2022	47.83	47.85	47.65	47.76
2841	NASDAQ	AADR	Wed, Dec 28, 2022	48.44	48.44	47.32	47.40
2840	NASDAQ	AADR	Tue, Dec 27, 2022	47.47	47.80	47.47	47.64
2839	NASDAQ	AADR	Fri, Dec 23, 2022	48.50	48.50	48.20	48.20
2838	NASDAQ	AADR	Thu, Dec 22, 2022	47.87	48.45	47.77	48.45
2837	NASDAQ	AADR	Wed, Dec 21, 2022	48.04	48.80	48.04	48.80
2836	NASDAQ	AADR	Tue, Dec 20, 2022	48.13	48.22	48.13	48.14
2835	NASDAQ	AADR	Mon, Dec 19, 2022	47.38	47.48	47.32	47.47
2834	NASDAQ	AADR	Fri, Dec 16, 2022	47.32	47.58	47.28	47.58
2833	NASDAQ	AADR	Thu, Dec 15, 2022	47.54	47.65	47.46	47.59
2832	NASDAQ	AADR	Wed, Dec 14, 2022	48.46	48.46	48.34	48.34
2831	NASDAQ	AADR	Tue, Dec 13, 2022	49.15	49.23	48.57	48.67
2830	NASDAQ	AADR	Mon, Dec 12, 2022	48.10	48.53	48.10	48.53
2829	NASDAQ	AADR	Fri, Dec 9, 2022	48.48	48.51	48.46	48.46
2828	NASDAQ	AADR	Thu, Dec 8, 2022	48.36	48.71	48.36	48.45
2827	NASDAQ	AADR	Wed, Dec 7, 2022	48.65	48.72	48.27	48.40
2826	NASDAQ	AADR	Tue, Dec 6, 2022	48.70	48.70	48.28	48.65
2825	NASDAQ	AADR	Mon, Dec 5, 2022	48.82	48.82	48.82	48.82
2824	NASDAQ	AADR	Fri, Dec 2, 2022	49.75	49.80	49.57	49.76
2823	NASDAQ	AADR	Thu, Dec 1, 2022	50.15	50.24	49.88	50.00
2822	NASDAQ	AADR	Wed, Nov 30, 2022	49.43	50.13	49.43	50.13
2821	NASDAQ	AADR	Tue, Nov 29, 2022	49.02	49.25	48.98	49.19
2820	NASDAQ	AADR	Mon, Nov 28, 2022	48.97	48.97	48.51	48.51
2819	NASDAQ	AADR	Fri, Nov 25, 2022	49.22	49.33	49.22	49.33
2818	NASDAQ	AADR	Wed, Nov 23, 2022	48.67	49.17	48.67	49.17
2817	NASDAQ	AADR	Tue, Nov 22, 2022	48.50	48.91	48.50	48.91
2816	NASDAQ	AADR	Mon, Nov 21, 2022	48.17	48.61	48.17	48.61
2815	NASDAQ	AADR	Fri, Nov 18, 2022	48.06	48.06	47.80	48.00
2814	NASDAQ	AADR	Thu, Nov 17, 2022	47.71	48.22	47.68	48.22
2813	NASDAQ	AADR	Wed, Nov 16, 2022	48.74	48.74	48.18	48.18
2812	NASDAQ	AADR	Tue, Nov 15, 2022	49.17	49.17	48.99	48.99
2811	NASDAQ	AADR	Mon, Nov 14, 2022	49.00	49.00	48.77	48.77
2810	NASDAQ	AADR	Fri, Nov 11, 2022	48.51	48.83	48.51	48.83
2809	NASDAQ	AADR	Thu, Nov 10, 2022	48.24	48.52	48.19	48.52
2808	NASDAQ	AADR	Wed, Nov 9, 2022	48.06	48.12	47.59	47.59
2807	NASDAQ	AADR	Tue, Nov 8, 2022	48.65	48.86	48.14	48.49
2806	NASDAQ	AADR	Mon, Nov 7, 2022	48.27	48.33	48.20	48.24
2805	NASDAQ	AADR	Fri, Nov 4, 2022	47.95	48.19	47.82	48.19
2804	NASDAQ	AADR	Thu, Nov 3, 2022	46.62	46.99	46.54	46.95
2803	NASDAQ	AADR	Wed, Nov 2, 2022	47.34	47.34	46.68	46.68
2802	NASDAQ	AADR	Tue, Nov 1, 2022	47.39	47.59	47.31	47.31
2801	NASDAQ	AADR	Mon, Oct 31, 2022	47.00	47.03	46.87	47.03
2800	NASDAQ	AADR	Fri, Oct 28, 2022	47.31	47.31	47.31	47.31
2799	NASDAQ	AADR	Thu, Oct 27, 2022	46.73	46.90	46.73	46.90
2798	NASDAQ	AADR	Wed, Oct 26, 2022	46.98	46.98	46.74	46.74
2797	NASDAQ	AADR	Tue, Oct 25, 2022	46.56	46.56	46.56	46.56
2796	NASDAQ	AADR	Mon, Oct 24, 2022	45.94	46.09	45.91	45.97
2795	NASDAQ	AADR	Fri, Oct 21, 2022	44.97	46.12	44.97	46.12
2794	NASDAQ	AADR	Thu, Oct 20, 2022	45.26	45.56	44.77	44.77
2793	NASDAQ	AADR	Wed, Oct 19, 2022	45.53	45.53	45.01	45.31
2792	NASDAQ	AADR	Tue, Oct 18, 2022	45.71	45.71	45.20	45.58
2791	NASDAQ	AADR	Mon, Oct 17, 2022	45.32	45.32	45.21	45.21
2790	NASDAQ	AADR	Fri, Oct 14, 2022	44.25	44.37	43.93	43.93
2789	NASDAQ	AADR	Thu, Oct 13, 2022	44.42	45.38	44.42	45.10
2788	NASDAQ	AADR	Wed, Oct 12, 2022	44.08	44.15	44.07	44.07
2787	NASDAQ	AADR	Tue, Oct 11, 2022	44.80	44.93	43.84	44.17
2786	NASDAQ	AADR	Mon, Oct 10, 2022	44.82	44.98	44.82	44.82
2785	NASDAQ	AADR	Fri, Oct 7, 2022	45.68	45.68	45.34	45.34
2784	NASDAQ	AADR	Thu, Oct 6, 2022	46.23	46.23	45.88	45.96
2783	NASDAQ	AADR	Wed, Oct 5, 2022	46.46	46.70	46.13	46.55
2782	NASDAQ	AADR	Tue, Oct 4, 2022	45.80	46.79	45.80	46.66
2781	NASDAQ	AADR	Mon, Oct 3, 2022	45.02	45.49	45.02	45.49
2780	NASDAQ	AADR	Fri, Sep 30, 2022	43.92	44.31	43.92	44.03
2779	NASDAQ	AADR	Thu, Sep 29, 2022	43.35	43.87	43.35	43.87
2778	NASDAQ	AADR	Wed, Sep 28, 2022	44.19	44.83	44.19	44.83
2777	NASDAQ	AADR	Tue, Sep 27, 2022	44.15	44.15	43.90	43.92
2776	NASDAQ	AADR	Mon, Sep 26, 2022	44.87	44.87	43.66	43.80
2775	NASDAQ	AADR	Fri, Sep 23, 2022	45.53	45.53	44.99	45.50
2774	NASDAQ	AADR	Thu, Sep 22, 2022	47.13	47.13	47.13	47.13
2773	NASDAQ	AADR	Wed, Sep 21, 2022	47.80	47.90	47.19	47.19
2772	NASDAQ	AADR	Tue, Sep 20, 2022	47.62	47.90	47.58	47.90
2771	NASDAQ	AADR	Mon, Sep 19, 2022	47.67	48.04	47.67	48.04
2770	NASDAQ	AADR	Fri, Sep 16, 2022	47.58	47.88	47.58	47.88
2769	NASDAQ	AADR	Thu, Sep 15, 2022	49.09	49.21	48.69	48.69
2768	NASDAQ	AADR	Wed, Sep 14, 2022	49.03	49.15	48.91	49.15
2767	NASDAQ	AADR	Tue, Sep 13, 2022	49.54	49.54	48.94	48.94
2766	NASDAQ	AADR	Mon, Sep 12, 2022	50.44	50.44	50.44	50.44
2765	NASDAQ	AADR	Fri, Sep 9, 2022	50.12	50.12	49.95	49.95
2764	NASDAQ	AADR	Thu, Sep 8, 2022	49.05	49.35	49.05	49.35
2763	NASDAQ	AADR	Wed, Sep 7, 2022	48.49	48.96	48.41	48.96
2762	NASDAQ	AADR	Tue, Sep 6, 2022	49.07	49.07	48.69	48.69
2761	NASDAQ	AADR	Fri, Sep 2, 2022	49.34	49.34	49.06	49.06
2760	NASDAQ	AADR	Thu, Sep 1, 2022	48.83	49.27	48.83	49.27
2759	NASDAQ	AADR	Wed, Aug 31, 2022	49.79	49.79	49.50	49.62
2758	NASDAQ	AADR	Tue, Aug 30, 2022	50.84	50.84	49.83	49.95
2757	NASDAQ	AADR	Mon, Aug 29, 2022	50.61	50.87	50.61	50.71
2756	NASDAQ	AADR	Fri, Aug 26, 2022	51.06	51.06	50.75	50.75
2755	NASDAQ	AADR	Thu, Aug 25, 2022	51.64	51.64	51.64	51.64
2754	NASDAQ	AADR	Wed, Aug 24, 2022	51.36	51.36	51.36	51.36
2753	NASDAQ	AADR	Tue, Aug 23, 2022	51.19	51.21	50.86	51.21
2752	NASDAQ	AADR	Mon, Aug 22, 2022	50.52	50.67	50.52	50.67
2751	NASDAQ	AADR	Fri, Aug 19, 2022	50.90	51.16	50.90	51.03
2750	NASDAQ	AADR	Thu, Aug 18, 2022	51.81	51.89	51.70	51.87
2749	NASDAQ	AADR	Wed, Aug 17, 2022	51.49	51.94	51.45	51.94
2748	NASDAQ	AADR	Tue, Aug 16, 2022	52.25	52.38	52.25	52.26
2747	NASDAQ	AADR	Mon, Aug 15, 2022	52.11	52.21	52.02	52.20
2746	NASDAQ	AADR	Fri, Aug 12, 2022	52.74	52.74	52.74	52.74
2745	NASDAQ	AADR	Thu, Aug 11, 2022	52.67	53.05	52.43	52.45
2744	NASDAQ	AADR	Wed, Aug 10, 2022	52.44	52.44	52.33	52.33
2743	NASDAQ	AADR	Tue, Aug 9, 2022	51.49	51.49	51.17	51.31
2742	NASDAQ	AADR	Mon, Aug 8, 2022	51.23	51.25	51.23	51.25
2741	NASDAQ	AADR	Fri, Aug 5, 2022	50.65	51.13	50.58	51.13
2740	NASDAQ	AADR	Thu, Aug 4, 2022	50.56	50.67	50.56	50.67
2739	NASDAQ	AADR	Wed, Aug 3, 2022	50.25	50.67	50.25	50.56
2738	NASDAQ	AADR	Tue, Aug 2, 2022	50.91	50.91	50.59	50.59
2737	NASDAQ	AADR	Mon, Aug 1, 2022	50.93	51.22	50.93	51.06
2736	NASDAQ	AADR	Fri, Jul 29, 2022	50.80	51.02	50.80	51.02
2735	NASDAQ	AADR	Thu, Jul 28, 2022	50.14	50.59	50.14	50.59
2734	NASDAQ	AADR	Wed, Jul 27, 2022	49.06	49.95	49.05	49.95
2733	NASDAQ	AADR	Tue, Jul 26, 2022	48.77	49.02	48.70	49.02
2732	NASDAQ	AADR	Mon, Jul 25, 2022	48.97	49.29	48.97	49.21
2731	NASDAQ	AADR	Fri, Jul 22, 2022	48.93	48.93	48.30	48.39
2730	NASDAQ	AADR	Thu, Jul 21, 2022	48.51	48.87	48.51	48.87
2729	NASDAQ	AADR	Wed, Jul 20, 2022	48.73	48.84	48.37	48.84
2728	NASDAQ	AADR	Tue, Jul 19, 2022	48.42	48.78	48.31	48.36
2727	NASDAQ	AADR	Mon, Jul 18, 2022	48.13	48.13	47.55	47.75
2726	NASDAQ	AADR	Fri, Jul 15, 2022	46.24	47.05	46.24	47.05
2725	NASDAQ	AADR	Thu, Jul 14, 2022	46.05	46.18	46.05	46.18
2724	NASDAQ	AADR	Wed, Jul 13, 2022	46.82	47.49	46.82	47.49
2723	NASDAQ	AADR	Tue, Jul 12, 2022	47.38	47.53	47.19	47.19
2722	NASDAQ	AADR	Mon, Jul 11, 2022	47.64	47.75	47.62	47.74
2721	NASDAQ	AADR	Fri, Jul 8, 2022	47.78	48.08	47.78	48.08
2720	NASDAQ	AADR	Thu, Jul 7, 2022	47.63	48.15	47.50	48.15
2719	NASDAQ	AADR	Wed, Jul 6, 2022	47.60	47.60	46.25	47.00
2718	NASDAQ	AADR	Tue, Jul 5, 2022	46.71	47.10	46.41	47.10
2717	NASDAQ	AADR	Fri, Jul 1, 2022	48.12	48.57	47.36	48.57
2716	NASDAQ	AADR	Thu, Jun 30, 2022	48.44	48.59	47.67	48.59
2715	NASDAQ	AADR	Wed, Jun 29, 2022	49.36	49.36	48.94	48.94
2714	NASDAQ	AADR	Tue, Jun 28, 2022	50.07	50.40	49.08	49.17
2713	NASDAQ	AADR	Mon, Jun 27, 2022	49.53	49.85	49.52	49.85
2712	NASDAQ	AADR	Fri, Jun 24, 2022	48.48	49.39	48.48	49.28
2711	NASDAQ	AADR	Thu, Jun 23, 2022	48.48	48.48	47.68	47.83
2710	NASDAQ	AADR	Wed, Jun 22, 2022	49.05	49.12	48.68	48.82
2709	NASDAQ	AADR	Tue, Jun 21, 2022	50.66	50.72	50.38	50.46
2708	NASDAQ	AADR	Fri, Jun 17, 2022	50.04	50.04	49.37	49.69
2707	NASDAQ	AADR	Thu, Jun 16, 2022	49.72	49.77	49.29	49.57
2706	NASDAQ	AADR	Wed, Jun 15, 2022	51.31	51.66	50.38	51.36
2705	NASDAQ	AADR	Tue, Jun 14, 2022	51.11	51.11	50.24	50.68
2704	NASDAQ	AADR	Mon, Jun 13, 2022	50.49	51.17	50.34	50.62
2703	NASDAQ	AADR	Fri, Jun 10, 2022	52.55	52.57	52.33	52.33
2702	NASDAQ	AADR	Thu, Jun 9, 2022	54.71	54.71	54.03	54.03
2701	NASDAQ	AADR	Wed, Jun 8, 2022	55.90	55.90	55.25	55.56
2700	NASDAQ	AADR	Tue, Jun 7, 2022	56.39	56.68	56.23	56.68
2699	NASDAQ	AADR	Mon, Jun 6, 2022	57.16	57.16	56.72	56.72
2698	NASDAQ	AADR	Fri, Jun 3, 2022	57.00	57.00	56.11	56.66
2697	NASDAQ	AADR	Thu, Jun 2, 2022	56.96	57.03	56.68	57.03
2696	NASDAQ	AADR	Wed, Jun 1, 2022	56.15	56.42	56.00	56.00
2695	NASDAQ	AADR	Tue, May 31, 2022	57.13	57.13	56.39	56.71
2694	NASDAQ	AADR	Fri, May 27, 2022	56.99	57.22	56.99	57.13
2693	NASDAQ	AADR	Thu, May 26, 2022	56.53	56.74	56.49	56.74
2692	NASDAQ	AADR	Wed, May 25, 2022	55.40	55.85	55.40	55.85
2691	NASDAQ	AADR	Tue, May 24, 2022	55.27	55.51	55.19	55.51
2690	NASDAQ	AADR	Mon, May 23, 2022	55.45	55.64	55.32	55.64
2689	NASDAQ	AADR	Fri, May 20, 2022	54.16	54.16	53.40	54.11
2688	NASDAQ	AADR	Thu, May 19, 2022	53.46	53.95	53.20	53.53
2687	NASDAQ	AADR	Wed, May 18, 2022	54.23	54.23	52.97	53.22
2686	NASDAQ	AADR	Tue, May 17, 2022	54.61	54.66	54.22	54.66
2685	NASDAQ	AADR	Mon, May 16, 2022	53.10	53.54	53.10	53.37
2684	NASDAQ	AADR	Fri, May 13, 2022	52.97	53.29	52.83	53.29
2683	NASDAQ	AADR	Thu, May 12, 2022	50.94	51.40	50.79	51.40
2682	NASDAQ	AADR	Wed, May 11, 2022	51.34	52.85	51.34	51.58
2681	NASDAQ	AADR	Tue, May 10, 2022	52.07	52.07	51.35	51.35
2680	NASDAQ	AADR	Mon, May 9, 2022	51.51	51.52	51.26	51.33
2679	NASDAQ	AADR	Fri, May 6, 2022	53.45	53.69	53.34	53.50
2678	NASDAQ	AADR	Thu, May 5, 2022	54.25	54.38	53.69	54.04
2677	NASDAQ	AADR	Wed, May 4, 2022	55.00	56.18	54.85	56.18
2676	NASDAQ	AADR	Tue, May 3, 2022	54.84	55.43	54.84	55.21
2675	NASDAQ	AADR	Mon, May 2, 2022	53.96	54.22	53.43	54.22
2674	NASDAQ	AADR	Fri, Apr 29, 2022	55.39	55.39	54.66	54.66
2673	NASDAQ	AADR	Thu, Apr 28, 2022	54.26	55.32	54.26	55.21
2672	NASDAQ	AADR	Wed, Apr 27, 2022	54.52	55.06	54.48	54.65
2671	NASDAQ	AADR	Tue, Apr 26, 2022	55.00	55.00	54.19	54.32
2670	NASDAQ	AADR	Mon, Apr 25, 2022	54.90	55.76	54.90	55.76
2669	NASDAQ	AADR	Fri, Apr 22, 2022	58.13	58.13	56.51	56.51
2668	NASDAQ	AADR	Thu, Apr 21, 2022	58.86	59.42	57.90	58.69
2667	NASDAQ	AADR	Wed, Apr 20, 2022	58.91	58.99	57.23	57.23
2666	NASDAQ	AADR	Tue, Apr 19, 2022	58.73	58.82	58.59	58.80
2665	NASDAQ	AADR	Mon, Apr 18, 2022	58.14	59.50	58.14	59.50
2664	NASDAQ	AADR	Thu, Apr 14, 2022	58.12	58.12	58.12	58.12
2663	NASDAQ	AADR	Wed, Apr 13, 2022	57.85	58.48	57.85	58.48
2662	NASDAQ	AADR	Tue, Apr 12, 2022	58.29	58.29	57.35	57.38
2661	NASDAQ	AADR	Mon, Apr 11, 2022	58.21	58.21	58.09	58.09
2660	NASDAQ	AADR	Fri, Apr 8, 2022	59.25	59.40	59.10	59.40
2659	NASDAQ	AADR	Thu, Apr 7, 2022	58.11	58.44	58.11	58.44
2658	NASDAQ	AADR	Wed, Apr 6, 2022	58.57	58.67	58.57	58.64
2657	NASDAQ	AADR	Tue, Apr 5, 2022	60.37	60.37	59.15	59.30
2656	NASDAQ	AADR	Mon, Apr 4, 2022	60.11	60.27	60.11	60.27
2655	NASDAQ	AADR	Fri, Apr 1, 2022	60.24	60.38	59.71	60.38
2654	NASDAQ	AADR	Thu, Mar 31, 2022	60.18	60.18	60.00	60.00
2653	NASDAQ	AADR	Wed, Mar 30, 2022	61.00	61.05	60.54	60.54
2652	NASDAQ	AADR	Tue, Mar 29, 2022	60.57	61.15	60.38	61.12
2651	NASDAQ	AADR	Mon, Mar 28, 2022	59.79	59.86	59.11	59.86
2650	NASDAQ	AADR	Fri, Mar 25, 2022	59.63	59.77	59.34	59.77
2649	NASDAQ	AADR	Thu, Mar 24, 2022	59.36	59.59	58.97	59.56
2648	NASDAQ	AADR	Wed, Mar 23, 2022	59.04	59.04	59.04	59.04
2647	NASDAQ	AADR	Tue, Mar 22, 2022	59.71	59.74	59.65	59.72
2646	NASDAQ	AADR	Mon, Mar 21, 2022	58.67	59.00	58.67	58.87
2645	NASDAQ	AADR	Fri, Mar 18, 2022	58.09	58.30	58.09	58.30
2644	NASDAQ	AADR	Thu, Mar 17, 2022	57.26	58.63	57.10	58.48
2643	NASDAQ	AADR	Wed, Mar 16, 2022	57.12	57.50	56.53	56.58
2642	NASDAQ	AADR	Tue, Mar 15, 2022	54.89	55.20	54.89	55.19
2641	NASDAQ	AADR	Mon, Mar 14, 2022	55.05	55.48	54.63	54.63
2640	NASDAQ	AADR	Fri, Mar 11, 2022	55.99	55.99	54.98	54.98
2639	NASDAQ	AADR	Thu, Mar 10, 2022	55.04	55.61	54.88	55.46
2638	NASDAQ	AADR	Wed, Mar 9, 2022	55.90	56.23	55.90	56.21
2637	NASDAQ	AADR	Tue, Mar 8, 2022	53.99	54.90	53.38	54.02
2636	NASDAQ	AADR	Mon, Mar 7, 2022	55.38	55.38	52.82	53.09
2635	NASDAQ	AADR	Fri, Mar 4, 2022	56.44	56.44	54.32	54.52
2634	NASDAQ	AADR	Thu, Mar 3, 2022	57.94	58.04	57.53	57.53
2633	NASDAQ	AADR	Wed, Mar 2, 2022	58.32	58.67	58.09	58.60
2632	NASDAQ	AADR	Tue, Mar 1, 2022	58.81	58.81	56.90	57.07
2631	NASDAQ	AADR	Mon, Feb 28, 2022	58.49	59.21	58.33	58.67
2630	NASDAQ	AADR	Fri, Feb 25, 2022	58.28	60.18	58.28	60.18
2629	NASDAQ	AADR	Thu, Feb 24, 2022	56.91	58.38	56.78	58.38
2628	NASDAQ	AADR	Wed, Feb 23, 2022	60.72	60.72	59.55	59.55
2627	NASDAQ	AADR	Tue, Feb 22, 2022	60.52	61.02	59.75	59.75
2626	NASDAQ	AADR	Fri, Feb 18, 2022	61.62	61.62	60.98	61.11
2625	NASDAQ	AADR	Thu, Feb 17, 2022	61.83	62.04	61.51	61.51
2624	NASDAQ	AADR	Wed, Feb 16, 2022	62.63	62.86	62.31	62.86
2623	NASDAQ	AADR	Tue, Feb 15, 2022	62.51	62.77	62.44	62.69
2622	NASDAQ	AADR	Mon, Feb 14, 2022	61.94	61.94	61.08	61.16
2621	NASDAQ	AADR	Fri, Feb 11, 2022	63.50	63.56	62.18	62.24
2620	NASDAQ	AADR	Thu, Feb 10, 2022	64.32	64.77	63.60	63.82
2619	NASDAQ	AADR	Wed, Feb 9, 2022	64.35	64.60	64.08	64.60
2618	NASDAQ	AADR	Tue, Feb 8, 2022	62.95	63.38	62.95	63.38
2617	NASDAQ	AADR	Mon, Feb 7, 2022	63.00	63.46	62.77	63.27
2616	NASDAQ	AADR	Fri, Feb 4, 2022	62.33	62.77	62.33	62.72
2615	NASDAQ	AADR	Thu, Feb 3, 2022	62.76	62.97	62.40	62.40
2614	NASDAQ	AADR	Wed, Feb 2, 2022	63.67	63.95	63.67	63.92
2613	NASDAQ	AADR	Tue, Feb 1, 2022	62.82	63.55	62.82	63.50
2612	NASDAQ	AADR	Mon, Jan 31, 2022	61.44	62.00	61.12	61.98
2611	NASDAQ	AADR	Fri, Jan 28, 2022	60.23	60.96	60.23	60.96
2610	NASDAQ	AADR	Thu, Jan 27, 2022	61.03	61.29	60.21	60.44
2609	NASDAQ	AADR	Wed, Jan 26, 2022	61.68	61.69	60.32	60.32
2608	NASDAQ	AADR	Tue, Jan 25, 2022	59.07	60.72	59.07	60.27
2607	NASDAQ	AADR	Mon, Jan 24, 2022	58.79	60.01	57.76	60.01
2606	NASDAQ	AADR	Fri, Jan 21, 2022	62.92	62.92	61.16	61.41
2605	NASDAQ	AADR	Thu, Jan 20, 2022	63.50	63.50	62.34	62.34
2604	NASDAQ	AADR	Wed, Jan 19, 2022	63.10	63.10	63.06	63.06
2603	NASDAQ	AADR	Tue, Jan 18, 2022	63.19	63.47	62.87	62.87
2602	NASDAQ	AADR	Fri, Jan 14, 2022	63.87	63.93	63.87	63.93
2601	NASDAQ	AADR	Thu, Jan 13, 2022	64.73	64.73	64.10	64.21
2600	NASDAQ	AADR	Wed, Jan 12, 2022	64.18	64.96	64.18	64.81
2599	NASDAQ	AADR	Tue, Jan 11, 2022	63.43	64.09	63.43	64.09
2598	NASDAQ	AADR	Mon, Jan 10, 2022	63.23	63.23	62.80	63.19
2597	NASDAQ	AADR	Fri, Jan 7, 2022	0.00	0.00	0.00	63.66
2596	NASDAQ	AADR	Thu, Jan 6, 2022	63.04	63.89	63.04	63.66
2595	NASDAQ	AADR	Wed, Jan 5, 2022	64.50	64.53	63.35	63.35
2594	NASDAQ	AADR	Tue, Jan 4, 2022	64.29	64.39	64.12	64.39
2593	NASDAQ	AADR	Mon, Jan 3, 2022	64.45	64.57	64.39	64.41
2592	NASDAQ	AADR	Fri, Dec 31, 2021	64.15	64.34	64.15	64.25
2591	NASDAQ	AADR	Thu, Dec 30, 2021	64.06	64.09	64.06	64.09
2590	NASDAQ	AADR	Wed, Dec 29, 2021	63.68	64.13	63.68	64.13
2589	NASDAQ	AADR	Tue, Dec 28, 2021	64.39	64.44	64.38	64.38
2588	NASDAQ	AADR	Mon, Dec 27, 2021	63.50	64.21	63.50	63.96
2587	NASDAQ	AADR	Thu, Dec 23, 2021	63.22	63.59	63.22	63.58
2586	NASDAQ	AADR	Wed, Dec 22, 2021	63.04	63.38	62.72	63.38
2585	NASDAQ	AADR	Tue, Dec 21, 2021	62.34	62.80	62.34	62.80
2584	NASDAQ	AADR	Mon, Dec 20, 2021	61.23	61.46	60.82	61.46
2583	NASDAQ	AADR	Fri, Dec 17, 2021	62.23	62.23	61.97	61.97
2582	NASDAQ	AADR	Thu, Dec 16, 2021	62.96	62.96	62.43	62.43
2581	NASDAQ	AADR	Wed, Dec 15, 2021	61.31	61.50	61.31	61.50
2580	NASDAQ	AADR	Tue, Dec 14, 2021	61.91	62.00	61.30	61.60
2579	NASDAQ	AADR	Mon, Dec 13, 2021	62.73	62.73	62.12	62.22
2578	NASDAQ	AADR	Fri, Dec 10, 2021	62.69	62.83	62.60	62.83
2577	NASDAQ	AADR	Thu, Dec 9, 2021	63.40	63.43	63.04	63.04
2576	NASDAQ	AADR	Wed, Dec 8, 2021	63.59	63.88	63.59	63.84
2575	NASDAQ	AADR	Tue, Dec 7, 2021	63.25	63.50	63.09	63.25
2574	NASDAQ	AADR	Mon, Dec 6, 2021	61.59	61.74	61.38	61.60
2573	NASDAQ	AADR	Fri, Dec 3, 2021	62.49	62.49	61.37	61.50
2572	NASDAQ	AADR	Thu, Dec 2, 2021	62.14	62.49	62.09	62.36
2571	NASDAQ	AADR	Wed, Dec 1, 2021	62.54	62.92	61.48	61.65
2570	NASDAQ	AADR	Tue, Nov 30, 2021	61.79	62.23	60.94	61.40
2569	NASDAQ	AADR	Mon, Nov 29, 2021	62.47	62.47	62.31	62.31
2568	NASDAQ	AADR	Fri, Nov 26, 2021	62.08	62.08	61.47	61.47
2567	NASDAQ	AADR	Wed, Nov 24, 2021	62.73	63.21	62.64	63.13
2566	NASDAQ	AADR	Tue, Nov 23, 2021	63.79	63.79	63.03	63.53
2565	NASDAQ	AADR	Mon, Nov 22, 2021	64.25	64.25	63.60	63.81
2564	NASDAQ	AADR	Fri, Nov 19, 2021	64.13	64.16	64.13	64.16
2563	NASDAQ	AADR	Thu, Nov 18, 2021	64.62	64.84	64.39	64.79
2562	NASDAQ	AADR	Wed, Nov 17, 2021	65.06	65.13	64.73	64.96
2561	NASDAQ	AADR	Tue, Nov 16, 2021	65.33	65.33	65.03	65.11
2560	NASDAQ	AADR	Mon, Nov 15, 2021	65.36	65.53	65.36	65.53
2559	NASDAQ	AADR	Fri, Nov 12, 2021	65.32	65.37	65.19	65.28
2558	NASDAQ	AADR	Thu, Nov 11, 2021	65.56	65.63	65.35	65.49
2557	NASDAQ	AADR	Wed, Nov 10, 2021	65.95	65.95	64.83	64.91
2556	NASDAQ	AADR	Tue, Nov 9, 2021	66.25	66.25	65.94	65.94
2555	NASDAQ	AADR	Mon, Nov 8, 2021	65.85	66.29	65.85	66.22
2554	NASDAQ	AADR	Fri, Nov 5, 2021	65.12	65.22	65.02	65.22
2553	NASDAQ	AADR	Thu, Nov 4, 2021	65.81	65.81	65.20	65.50
2552	NASDAQ	AADR	Wed, Nov 3, 2021	65.71	65.74	65.71	65.74
2551	NASDAQ	AADR	Tue, Nov 2, 2021	65.58	65.58	65.32	65.46
2550	NASDAQ	AADR	Mon, Nov 1, 2021	65.76	65.89	65.75	65.89
2549	NASDAQ	AADR	Fri, Oct 29, 2021	64.80	65.09	64.75	65.09
2548	NASDAQ	AADR	Thu, Oct 28, 2021	64.82	65.28	64.82	65.20
2547	NASDAQ	AADR	Wed, Oct 27, 2021	65.28	65.28	64.99	65.03
2546	NASDAQ	AADR	Tue, Oct 26, 2021	66.34	66.36	65.86	66.00
2545	NASDAQ	AADR	Mon, Oct 25, 2021	66.10	66.29	66.10	66.29
2544	NASDAQ	AADR	Fri, Oct 22, 2021	65.72	65.72	65.16	65.69
2543	NASDAQ	AADR	Thu, Oct 21, 2021	66.20	66.20	65.68	65.86
2542	NASDAQ	AADR	Wed, Oct 20, 2021	66.29	66.29	66.07	66.24
2541	NASDAQ	AADR	Tue, Oct 19, 2021	65.83	66.24	65.83	66.06
2540	NASDAQ	AADR	Mon, Oct 18, 2021	65.61	65.93	65.56	65.85
2539	NASDAQ	AADR	Fri, Oct 15, 2021	65.93	65.93	65.64	65.74
2538	NASDAQ	AADR	Thu, Oct 14, 2021	64.98	65.36	64.98	65.36
2537	NASDAQ	AADR	Wed, Oct 13, 2021	64.58	64.67	64.58	64.67
2536	NASDAQ	AADR	Tue, Oct 12, 2021	63.29	63.89	63.29	63.86
2535	NASDAQ	AADR	Mon, Oct 11, 2021	63.92	63.92	63.51	63.51
2534	NASDAQ	AADR	Fri, Oct 8, 2021	63.53	63.53	63.26	63.53
2533	NASDAQ	AADR	Thu, Oct 7, 2021	62.50	63.47	62.50	63.38
2532	NASDAQ	AADR	Wed, Oct 6, 2021	62.20	62.48	62.20	62.48
2531	NASDAQ	AADR	Tue, Oct 5, 2021	62.77	63.30	62.77	63.30
2530	NASDAQ	AADR	Mon, Oct 4, 2021	62.45	62.54	62.45	62.54
2529	NASDAQ	AADR	Fri, Oct 1, 2021	63.67	63.92	63.06	63.83
2528	NASDAQ	AADR	Thu, Sep 30, 2021	63.88	63.88	63.53	63.54
2527	NASDAQ	AADR	Wed, Sep 29, 2021	63.72	63.72	63.28	63.47
2526	NASDAQ	AADR	Tue, Sep 28, 2021	64.30	64.30	63.62	63.64
2525	NASDAQ	AADR	Mon, Sep 27, 2021	65.99	65.99	65.51	65.51
2524	NASDAQ	AADR	Fri, Sep 24, 2021	65.63	65.72	65.50	65.60
2523	NASDAQ	AADR	Thu, Sep 23, 2021	65.66	66.62	65.66	66.62
2522	NASDAQ	AADR	Wed, Sep 22, 2021	65.62	65.93	65.23	65.25
2521	NASDAQ	AADR	Tue, Sep 21, 2021	63.83	63.83	63.83	63.83
2520	NASDAQ	AADR	Mon, Sep 20, 2021	63.34	63.70	63.07	63.70
2519	NASDAQ	AADR	Fri, Sep 17, 2021	65.78	65.94	65.78	65.94
2518	NASDAQ	AADR	Thu, Sep 16, 2021	67.03	67.34	67.03	67.34
2517	NASDAQ	AADR	Wed, Sep 15, 2021	0.00	0.00	0.00	67.24
2516	NASDAQ	AADR	Tue, Sep 14, 2021	67.00	67.37	66.87	67.24
2515	NASDAQ	AADR	Mon, Sep 13, 2021	67.37	67.62	67.17	67.42
2514	NASDAQ	AADR	Fri, Sep 10, 2021	67.88	67.88	67.15	67.15
2513	NASDAQ	AADR	Thu, Sep 9, 2021	0.00	0.00	0.00	68.39
2512	NASDAQ	AADR	Wed, Sep 8, 2021	0.00	0.00	0.00	68.39
2511	NASDAQ	AADR	Tue, Sep 7, 2021	68.64	68.64	68.19	68.39
2510	NASDAQ	AADR	Fri, Sep 3, 2021	68.59	68.69	68.55	68.63
2509	NASDAQ	AADR	Thu, Sep 2, 2021	68.54	68.99	68.49	68.49
2508	NASDAQ	AADR	Wed, Sep 1, 2021	68.72	68.89	68.72	68.89
2507	NASDAQ	AADR	Tue, Aug 31, 2021	68.30	68.30	67.81	68.14
2506	NASDAQ	AADR	Mon, Aug 30, 2021	68.78	68.80	68.46	68.46
2505	NASDAQ	AADR	Fri, Aug 27, 2021	68.62	68.73	68.62	68.73
2504	NASDAQ	AADR	Thu, Aug 26, 2021	68.00	68.00	67.71	67.83
2503	NASDAQ	AADR	Wed, Aug 25, 2021	68.00	68.34	67.89	68.20
2502	NASDAQ	AADR	Tue, Aug 24, 2021	68.07	68.08	67.63	68.07
2501	NASDAQ	AADR	Mon, Aug 23, 2021	66.45	67.23	66.45	67.22
2500	NASDAQ	AADR	Fri, Aug 20, 2021	0.00	0.00	0.00	64.56
2499	NASDAQ	AADR	Thu, Aug 19, 2021	65.71	65.71	64.56	64.56
2498	NASDAQ	AADR	Wed, Aug 18, 2021	66.92	67.17	66.89	67.14
2497	NASDAQ	AADR	Tue, Aug 17, 2021	66.43	67.19	66.43	67.19
2496	NASDAQ	AADR	Mon, Aug 16, 2021	68.80	68.80	67.67	68.14
2495	NASDAQ	AADR	Fri, Aug 13, 2021	68.96	69.00	68.88	69.00
2494	NASDAQ	AADR	Thu, Aug 12, 2021	68.71	69.01	68.69	69.01
2493	NASDAQ	AADR	Wed, Aug 11, 2021	69.36	69.36	69.36	69.36
2492	NASDAQ	AADR	Tue, Aug 10, 2021	68.82	69.31	68.82	69.18
2491	NASDAQ	AADR	Mon, Aug 9, 2021	0.00	0.00	0.00	68.43
2490	NASDAQ	AADR	Fri, Aug 6, 2021	68.21	68.43	68.21	68.43
2489	NASDAQ	AADR	Thu, Aug 5, 2021	68.27	68.50	68.26	68.39
2488	NASDAQ	AADR	Wed, Aug 4, 2021	0.00	0.00	0.00	68.00
2487	NASDAQ	AADR	Tue, Aug 3, 2021	67.51	68.05	67.51	68.00
2486	NASDAQ	AADR	Mon, Aug 2, 2021	67.15	67.49	67.15	67.49
2485	NASDAQ	AADR	Fri, Jul 30, 2021	66.94	66.94	66.94	66.94
2484	NASDAQ	AADR	Thu, Jul 29, 2021	67.86	68.00	67.72	67.83
2483	NASDAQ	AADR	Wed, Jul 28, 2021	66.17	67.33	66.15	67.33
2482	NASDAQ	AADR	Tue, Jul 27, 2021	65.20	65.59	65.20	65.59
2481	NASDAQ	AADR	Mon, Jul 26, 2021	65.91	66.67	65.91	66.41
2480	NASDAQ	AADR	Fri, Jul 23, 2021	66.10	66.10	65.52	65.82
2479	NASDAQ	AADR	Thu, Jul 22, 2021	65.91	65.91	65.44	65.73
2478	NASDAQ	AADR	Wed, Jul 21, 2021	63.59	65.85	63.59	65.85
2477	NASDAQ	AADR	Tue, Jul 20, 2021	63.73	64.02	63.64	63.92
2476	NASDAQ	AADR	Mon, Jul 19, 2021	63.02	63.02	62.67	62.69
2475	NASDAQ	AADR	Fri, Jul 16, 2021	64.81	64.81	64.15	64.15
2474	NASDAQ	AADR	Thu, Jul 15, 2021	65.20	65.22	65.03	65.22
2473	NASDAQ	AADR	Wed, Jul 14, 2021	66.34	66.34	65.71	65.77
2472	NASDAQ	AADR	Tue, Jul 13, 2021	65.76	65.84	65.47	65.47
2471	NASDAQ	AADR	Mon, Jul 12, 2021	0.00	0.00	0.00	65.55
2470	NASDAQ	AADR	Fri, Jul 9, 2021	64.33	65.69	64.33	65.55
2469	NASDAQ	AADR	Thu, Jul 8, 2021	64.40	64.40	63.43	63.83
2468	NASDAQ	AADR	Wed, Jul 7, 2021	65.23	65.29	65.23	65.29
2467	NASDAQ	AADR	Tue, Jul 6, 2021	65.77	65.77	65.27	65.27
2466	NASDAQ	AADR	Fri, Jul 2, 2021	66.29	66.63	66.23	66.63
2465	NASDAQ	AADR	Thu, Jul 1, 2021	66.65	66.65	66.11	66.28
2464	NASDAQ	AADR	Wed, Jun 30, 2021	66.80	66.80	66.48	66.48
2463	NASDAQ	AADR	Tue, Jun 29, 2021	66.38	66.80	66.38	66.72
2462	NASDAQ	AADR	Mon, Jun 28, 2021	66.17	66.42	66.17	66.42
2461	NASDAQ	AADR	Fri, Jun 25, 2021	67.22	67.22	66.87	66.87
2460	NASDAQ	AADR	Thu, Jun 24, 2021	66.58	66.98	66.58	66.95
2459	NASDAQ	AADR	Wed, Jun 23, 2021	66.00	66.10	65.98	66.04
2458	NASDAQ	AADR	Tue, Jun 22, 2021	65.29	65.83	65.29	65.83
2457	NASDAQ	AADR	Mon, Jun 21, 2021	65.61	65.83	65.61	65.83
2456	NASDAQ	AADR	Fri, Jun 18, 2021	64.61	65.07	58.48	64.35
2455	NASDAQ	AADR	Thu, Jun 17, 2021	65.80	65.80	65.00	65.42
2454	NASDAQ	AADR	Wed, Jun 16, 2021	66.86	66.86	66.00	66.41
2453	NASDAQ	AADR	Tue, Jun 15, 2021	67.65	67.65	67.54	67.54
2452	NASDAQ	AADR	Mon, Jun 14, 2021	68.16	68.29	67.94	68.04
2451	NASDAQ	AADR	Fri, Jun 11, 2021	67.98	68.21	67.96	68.21
2450	NASDAQ	AADR	Thu, Jun 10, 2021	68.22	68.22	67.64	67.90
2449	NASDAQ	AADR	Wed, Jun 9, 2021	0.00	0.00	0.00	67.52
2448	NASDAQ	AADR	Tue, Jun 8, 2021	67.40	67.52	67.40	67.52
2447	NASDAQ	AADR	Mon, Jun 7, 2021	67.52	67.87	67.52	67.87
2446	NASDAQ	AADR	Fri, Jun 4, 2021	67.37	67.53	67.37	67.53
2445	NASDAQ	AADR	Thu, Jun 3, 2021	67.75	67.75	66.80	67.00
2444	NASDAQ	AADR	Wed, Jun 2, 2021	67.43	67.93	67.43	67.93
2443	NASDAQ	AADR	Tue, Jun 1, 2021	67.48	67.79	67.48	67.79
2442	NASDAQ	AADR	Fri, May 28, 2021	66.17	66.47	66.17	66.29
2441	NASDAQ	AADR	Thu, May 27, 2021	65.45	65.91	65.45	65.91
2440	NASDAQ	AADR	Wed, May 26, 2021	64.88	64.98	64.87	64.96
2439	NASDAQ	AADR	Tue, May 25, 2021	65.29	65.29	64.41	64.42
2438	NASDAQ	AADR	Mon, May 24, 2021	64.99	65.19	64.77	65.19
2437	NASDAQ	AADR	Fri, May 21, 2021	64.90	64.90	64.36	64.36
2436	NASDAQ	AADR	Thu, May 20, 2021	64.10	64.72	64.10	64.72
2435	NASDAQ	AADR	Wed, May 19, 2021	63.57	63.99	63.17	63.88
2434	NASDAQ	AADR	Tue, May 18, 2021	65.30	65.44	64.90	65.19
2433	NASDAQ	AADR	Mon, May 17, 2021	64.83	64.92	64.61	64.91
2432	NASDAQ	AADR	Fri, May 14, 2021	63.43	64.75	63.43	64.75
2431	NASDAQ	AADR	Thu, May 13, 2021	63.64	63.85	62.41	63.02
2430	NASDAQ	AADR	Wed, May 12, 2021	64.92	64.92	63.25	63.25
2429	NASDAQ	AADR	Tue, May 11, 2021	65.16	65.27	64.90	65.27
2428	NASDAQ	AADR	Mon, May 10, 2021	67.08	67.08	65.59	65.59
2427	NASDAQ	AADR	Fri, May 7, 2021	65.82	66.68	65.82	66.68
2426	NASDAQ	AADR	Thu, May 6, 2021	64.99	65.37	64.99	65.37
2425	NASDAQ	AADR	Wed, May 5, 2021	65.94	66.33	65.31	65.55
2424	NASDAQ	AADR	Tue, May 4, 2021	65.41	65.41	64.51	64.62
2423	NASDAQ	AADR	Mon, May 3, 2021	65.83	66.07	65.81	65.88
2422	NASDAQ	AADR	Fri, Apr 30, 2021	65.85	65.85	65.12	65.16
2421	NASDAQ	AADR	Thu, Apr 29, 2021	66.10	66.41	66.10	66.41
2420	NASDAQ	AADR	Wed, Apr 28, 2021	66.46	66.92	66.46	66.74
2419	NASDAQ	AADR	Tue, Apr 27, 2021	66.50	66.71	66.47	66.54
2418	NASDAQ	AADR	Mon, Apr 26, 2021	65.81	66.48	65.81	66.48
2417	NASDAQ	AADR	Fri, Apr 23, 2021	65.60	65.79	65.60	65.79
2416	NASDAQ	AADR	Thu, Apr 22, 2021	64.80	65.25	64.65	64.69
2415	NASDAQ	AADR	Wed, Apr 21, 2021	64.02	64.53	64.00	64.53
2414	NASDAQ	AADR	Tue, Apr 20, 2021	63.56	63.56	62.49	62.83
2413	NASDAQ	AADR	Mon, Apr 19, 2021	64.67	64.67	63.75	63.99
2412	NASDAQ	AADR	Fri, Apr 16, 2021	64.19	64.73	64.19	64.67
2411	NASDAQ	AADR	Thu, Apr 15, 2021	63.81	63.99	63.75	63.78
2410	NASDAQ	AADR	Wed, Apr 14, 2021	63.95	63.95	63.36	63.36
2409	NASDAQ	AADR	Tue, Apr 13, 2021	62.44	63.06	62.44	63.02
2408	NASDAQ	AADR	Mon, Apr 12, 2021	63.05	63.05	62.13	62.13
2407	NASDAQ	AADR	Fri, Apr 9, 2021	63.32	63.78	63.32	63.70
2406	NASDAQ	AADR	Thu, Apr 8, 2021	63.80	64.04	63.80	63.90
2405	NASDAQ	AADR	Wed, Apr 7, 2021	63.79	63.79	63.30	63.30
2404	NASDAQ	AADR	Tue, Apr 6, 2021	64.35	64.43	63.94	64.03
2403	NASDAQ	AADR	Mon, Apr 5, 2021	63.72	64.10	63.72	64.10
2402	NASDAQ	AADR	Thu, Apr 1, 2021	63.04	63.51	63.01	63.51
2401	NASDAQ	AADR	Wed, Mar 31, 2021	62.56	62.69	62.21	62.33
2400	NASDAQ	AADR	Tue, Mar 30, 2021	61.76	62.28	61.76	61.99
2399	NASDAQ	AADR	Mon, Mar 29, 2021	61.59	61.59	60.78	61.12
2398	NASDAQ	AADR	Fri, Mar 26, 2021	61.09	62.05	60.97	62.05
2397	NASDAQ	AADR	Thu, Mar 25, 2021	59.96	61.16	59.96	60.95
2396	NASDAQ	AADR	Wed, Mar 24, 2021	61.78	61.78	60.41	60.41
2395	NASDAQ	AADR	Tue, Mar 23, 2021	63.21	63.21	61.93	61.96
2394	NASDAQ	AADR	Mon, Mar 22, 2021	63.44	63.95	63.44	63.67
2393	NASDAQ	AADR	Fri, Mar 19, 2021	63.02	63.62	63.02	63.53
2392	NASDAQ	AADR	Thu, Mar 18, 2021	64.26	64.45	63.36	63.36
2391	NASDAQ	AADR	Wed, Mar 17, 2021	63.64	64.89	63.64	64.64
2390	NASDAQ	AADR	Tue, Mar 16, 2021	64.55	64.73	64.17	64.49
2389	NASDAQ	AADR	Mon, Mar 15, 2021	64.20	64.23	63.97	64.23
2388	NASDAQ	AADR	Fri, Mar 12, 2021	63.23	64.07	63.22	64.04
2387	NASDAQ	AADR	Thu, Mar 11, 2021	64.15	64.74	64.15	64.73
2386	NASDAQ	AADR	Wed, Mar 10, 2021	63.31	63.31	62.08	62.50
2385	NASDAQ	AADR	Tue, Mar 9, 2021	61.62	62.90	61.62	62.87
2384	NASDAQ	AADR	Mon, Mar 8, 2021	61.58	61.74	60.63	60.76
2383	NASDAQ	AADR	Fri, Mar 5, 2021	61.08	61.74	59.55	61.74
2382	NASDAQ	AADR	Thu, Mar 4, 2021	62.63	63.30	60.54	60.77
2381	NASDAQ	AADR	Wed, Mar 3, 2021	63.95	63.95	63.21	63.21
2380	NASDAQ	AADR	Tue, Mar 2, 2021	64.01	64.49	64.01	64.18
2379	NASDAQ	AADR	Mon, Mar 1, 2021	63.40	64.45	63.40	64.30
2378	NASDAQ	AADR	Fri, Feb 26, 2021	62.05	63.20	62.05	62.71
2377	NASDAQ	AADR	Thu, Feb 25, 2021	64.25	64.25	63.19	63.20
2376	NASDAQ	AADR	Wed, Feb 24, 2021	64.21	65.00	64.21	65.00
2375	NASDAQ	AADR	Tue, Feb 23, 2021	63.29	64.60	63.29	64.60
2374	NASDAQ	AADR	Mon, Feb 22, 2021	65.41	65.71	65.00	65.00
2373	NASDAQ	AADR	Fri, Feb 19, 2021	66.38	66.50	66.03	66.21
2372	NASDAQ	AADR	Thu, Feb 18, 2021	65.43	65.43	65.00	65.41
2371	NASDAQ	AADR	Wed, Feb 17, 2021	65.71	66.67	65.67	66.44
2370	NASDAQ	AADR	Tue, Feb 16, 2021	66.78	67.24	66.78	67.24
2369	NASDAQ	AADR	Fri, Feb 12, 2021	66.96	67.15	66.78	67.00
2368	NASDAQ	AADR	Thu, Feb 11, 2021	66.84	66.84	66.25	66.77
2367	NASDAQ	AADR	Wed, Feb 10, 2021	66.52	66.52	66.03	66.03
2366	NASDAQ	AADR	Tue, Feb 9, 2021	65.91	66.11	65.77	65.85
2365	NASDAQ	AADR	Mon, Feb 8, 2021	65.02	65.80	65.02	65.80
2364	NASDAQ	AADR	Fri, Feb 5, 2021	64.31	64.84	64.31	64.82
2363	NASDAQ	AADR	Thu, Feb 4, 2021	63.08	63.72	63.08	63.67
2362	NASDAQ	AADR	Wed, Feb 3, 2021	63.82	63.89	63.73	63.82
2361	NASDAQ	AADR	Tue, Feb 2, 2021	62.63	62.94	62.61	62.92
2360	NASDAQ	AADR	Mon, Feb 1, 2021	60.06	61.95	60.06	61.88
2359	NASDAQ	AADR	Fri, Jan 29, 2021	60.80	60.87	59.75	60.16
2358	NASDAQ	AADR	Thu, Jan 28, 2021	61.00	61.60	61.00	61.22
2357	NASDAQ	AADR	Wed, Jan 27, 2021	61.22	61.22	59.91	59.91
2356	NASDAQ	AADR	Tue, Jan 26, 2021	63.04	63.04	62.42	62.42
2355	NASDAQ	AADR	Mon, Jan 25, 2021	63.79	63.79	62.77	63.09
2354	NASDAQ	AADR	Fri, Jan 22, 2021	63.11	63.94	63.11	63.94
2353	NASDAQ	AADR	Thu, Jan 21, 2021	64.29	64.42	63.94	64.29
2352	NASDAQ	AADR	Wed, Jan 20, 2021	63.73	64.42	63.53	64.41
2351	NASDAQ	AADR	Tue, Jan 19, 2021	63.23	63.43	62.81	63.43
2350	NASDAQ	AADR	Fri, Jan 15, 2021	62.23	62.46	62.23	62.31
2349	NASDAQ	AADR	Thu, Jan 14, 2021	63.30	63.53	63.29	63.40
2348	NASDAQ	AADR	Wed, Jan 13, 2021	62.67	63.06	62.67	62.96
2347	NASDAQ	AADR	Tue, Jan 12, 2021	62.78	62.97	62.65	62.92
2346	NASDAQ	AADR	Mon, Jan 11, 2021	62.17	63.00	62.17	62.80
2345	NASDAQ	AADR	Fri, Jan 8, 2021	62.80	63.01	62.63	62.92
2344	NASDAQ	AADR	Thu, Jan 7, 2021	62.00	62.49	62.00	62.41
2343	NASDAQ	AADR	Wed, Jan 6, 2021	61.86	62.32	61.62	61.82
2342	NASDAQ	AADR	Tue, Jan 5, 2021	61.56	62.17	61.56	61.82
2341	NASDAQ	AADR	Mon, Jan 4, 2021	61.95	62.12	61.12	61.44
2340	NASDAQ	AADR	Thu, Dec 31, 2020	61.09	61.09	60.61	60.89
2339	NASDAQ	AADR	Wed, Dec 30, 2020	61.59	61.69	61.36	61.46
2338	NASDAQ	AADR	Tue, Dec 29, 2020	60.57	60.89	60.36	60.53
2337	NASDAQ	AADR	Mon, Dec 28, 2020	60.66	60.66	60.17	60.31
2336	NASDAQ	AADR	Thu, Dec 24, 2020	60.43	60.43	60.17	60.17
2335	NASDAQ	AADR	Wed, Dec 23, 2020	60.38	60.89	60.38	60.46
2334	NASDAQ	AADR	Tue, Dec 22, 2020	60.24	60.46	60.08	60.26
2333	NASDAQ	AADR	Mon, Dec 21, 2020	60.03	60.20	59.92	60.05
2332	NASDAQ	AADR	Fri, Dec 18, 2020	60.48	60.88	60.48	60.78
2331	NASDAQ	AADR	Thu, Dec 17, 2020	59.52	60.16	59.52	59.94
2330	NASDAQ	AADR	Wed, Dec 16, 2020	59.20	59.22	58.98	59.05
2329	NASDAQ	AADR	Tue, Dec 15, 2020	58.71	58.98	58.65	58.98
2328	NASDAQ	AADR	Mon, Dec 14, 2020	58.44	58.44	57.98	58.09
2327	NASDAQ	AADR	Fri, Dec 11, 2020	58.54	58.54	57.86	58.04
2326	NASDAQ	AADR	Thu, Dec 10, 2020	58.17	58.61	58.13	58.48
2325	NASDAQ	AADR	Wed, Dec 9, 2020	58.12	58.13	57.54	57.69
2324	NASDAQ	AADR	Tue, Dec 8, 2020	58.44	58.93	58.44	58.79
2323	NASDAQ	AADR	Mon, Dec 7, 2020	58.89	59.00	58.70	58.78
2322	NASDAQ	AADR	Fri, Dec 4, 2020	58.47	58.69	58.47	58.67
2321	NASDAQ	AADR	Thu, Dec 3, 2020	58.70	58.70	58.54	58.61
2320	NASDAQ	AADR	Wed, Dec 2, 2020	58.31	58.68	57.95	58.44
2319	NASDAQ	AADR	Tue, Dec 1, 2020	58.61	58.91	58.46	58.91
2318	NASDAQ	AADR	Mon, Nov 30, 2020	57.73	57.95	57.62	57.72
2317	NASDAQ	AADR	Fri, Nov 27, 2020	57.50	58.03	57.50	57.89
2316	NASDAQ	AADR	Wed, Nov 25, 2020	56.87	57.33	56.87	57.17
2315	NASDAQ	AADR	Tue, Nov 24, 2020	56.65	56.72	56.46	56.70
2314	NASDAQ	AADR	Mon, Nov 23, 2020	57.55	57.55	56.64	56.95
2313	NASDAQ	AADR	Fri, Nov 20, 2020	57.09	57.58	57.09	57.58
2312	NASDAQ	AADR	Thu, Nov 19, 2020	55.98	57.07	55.98	56.92
2311	NASDAQ	AADR	Wed, Nov 18, 2020	56.81	56.90	56.69	56.84
2310	NASDAQ	AADR	Tue, Nov 17, 2020	57.03	57.08	56.70	56.70
2309	NASDAQ	AADR	Mon, Nov 16, 2020	57.40	57.58	57.06	57.26
2308	NASDAQ	AADR	Fri, Nov 13, 2020	57.41	57.71	57.41	57.71
2307	NASDAQ	AADR	Thu, Nov 12, 2020	57.39	57.50	56.78	56.78
2306	NASDAQ	AADR	Wed, Nov 11, 2020	57.04	57.04	56.60	56.93
2305	NASDAQ	AADR	Tue, Nov 10, 2020	57.07	57.07	56.04	56.04
2304	NASDAQ	AADR	Mon, Nov 9, 2020	60.40	60.40	57.01	57.01
2303	NASDAQ	AADR	Fri, Nov 6, 2020	59.30	59.60	59.25	59.60
2302	NASDAQ	AADR	Thu, Nov 5, 2020	58.49	59.33	58.49	59.33
2301	NASDAQ	AADR	Wed, Nov 4, 2020	56.19	57.26	56.19	57.03
2300	NASDAQ	AADR	Tue, Nov 3, 2020	55.42	55.60	55.12	55.60
2299	NASDAQ	AADR	Mon, Nov 2, 2020	54.23	54.51	54.03	54.45
2298	NASDAQ	AADR	Fri, Oct 30, 2020	53.80	53.80	52.85	53.35
2297	NASDAQ	AADR	Thu, Oct 29, 2020	54.21	54.30	53.81	54.23
2296	NASDAQ	AADR	Wed, Oct 28, 2020	53.86	53.87	53.36	53.64
2295	NASDAQ	AADR	Tue, Oct 27, 2020	55.43	55.43	55.33	55.33
2294	NASDAQ	AADR	Mon, Oct 26, 2020	56.01	56.01	55.03	55.28
2293	NASDAQ	AADR	Fri, Oct 23, 2020	56.27	56.32	55.84	56.32
2292	NASDAQ	AADR	Thu, Oct 22, 2020	56.72	56.72	55.87	56.20
2291	NASDAQ	AADR	Wed, Oct 21, 2020	58.00	58.00	57.13	57.38
2290	NASDAQ	AADR	Tue, Oct 20, 2020	57.91	57.94	57.76	57.76
2289	NASDAQ	AADR	Mon, Oct 19, 2020	57.29	57.39	56.98	56.98
2288	NASDAQ	AADR	Fri, Oct 16, 2020	57.76	57.95	57.38	57.50
2287	NASDAQ	AADR	Thu, Oct 15, 2020	56.93	57.78	56.93	57.50
2286	NASDAQ	AADR	Wed, Oct 14, 2020	58.78	58.78	58.00	58.15
2285	NASDAQ	AADR	Tue, Oct 13, 2020	58.33	58.79	58.05	58.77
2284	NASDAQ	AADR	Mon, Oct 12, 2020	58.37	58.75	58.34	58.39
2283	NASDAQ	AADR	Fri, Oct 9, 2020	57.50	58.00	57.50	57.99
2282	NASDAQ	AADR	Thu, Oct 8, 2020	56.57	56.95	56.57	56.78
2281	NASDAQ	AADR	Wed, Oct 7, 2020	56.12	56.36	56.12	56.36
2280	NASDAQ	AADR	Tue, Oct 6, 2020	56.10	56.10	55.56	55.71
2279	NASDAQ	AADR	Mon, Oct 5, 2020	56.20	56.33	56.16	56.33
2278	NASDAQ	AADR	Fri, Oct 2, 2020	55.46	55.75	55.42	55.61
2277	NASDAQ	AADR	Thu, Oct 1, 2020	56.13	56.34	55.89	56.16
2276	NASDAQ	AADR	Wed, Sep 30, 2020	55.46	55.68	55.15	55.27
2275	NASDAQ	AADR	Tue, Sep 29, 2020	55.08	55.46	55.06	55.25
2274	NASDAQ	AADR	Mon, Sep 28, 2020	54.99	55.11	54.80	54.99
2273	NASDAQ	AADR	Fri, Sep 25, 2020	53.47	54.28	53.47	54.28
2272	NASDAQ	AADR	Thu, Sep 24, 2020	53.03	54.05	53.03	54.03
2271	NASDAQ	AADR	Wed, Sep 23, 2020	54.47	54.75	53.79	53.75
2270	NASDAQ	AADR	Tue, Sep 22, 2020	54.72	55.21	54.62	55.21
2269	NASDAQ	AADR	Mon, Sep 21, 2020	54.57	54.84	54.32	54.84
2268	NASDAQ	AADR	Fri, Sep 18, 2020	56.70	56.70	56.26	56.26
2267	NASDAQ	AADR	Thu, Sep 17, 2020	55.40	56.24	55.40	56.24
2266	NASDAQ	AADR	Wed, Sep 16, 2020	56.92	57.09	56.59	56.70
2265	NASDAQ	AADR	Tue, Sep 15, 2020	56.69	56.88	56.66	56.77
2264	NASDAQ	AADR	Mon, Sep 14, 2020	55.89	56.46	55.89	56.40
2263	NASDAQ	AADR	Fri, Sep 11, 2020	55.61	55.61	55.20	55.32
2262	NASDAQ	AADR	Thu, Sep 10, 2020	56.22	56.22	54.88	54.88
2261	NASDAQ	AADR	Wed, Sep 9, 2020	54.48	55.92	54.48	55.90
2260	NASDAQ	AADR	Tue, Sep 8, 2020	54.28	54.71	53.23	54.36
2259	NASDAQ	AADR	Fri, Sep 4, 2020	55.44	55.65	53.79	55.39
2258	NASDAQ	AADR	Thu, Sep 3, 2020	56.89	56.89	55.18	55.38
2257	NASDAQ	AADR	Wed, Sep 2, 2020	57.24	57.24	56.71	57.24
2256	NASDAQ	AADR	Tue, Sep 1, 2020	57.05	57.14	56.86	56.92
2255	NASDAQ	AADR	Mon, Aug 31, 2020	56.51	56.79	56.51	56.67
2254	NASDAQ	AADR	Fri, Aug 28, 2020	56.97	57.06	56.87	56.99
2253	NASDAQ	AADR	Thu, Aug 27, 2020	57.33	57.33	56.40	56.66
2252	NASDAQ	AADR	Wed, Aug 26, 2020	56.40	57.46	56.40	57.38
2251	NASDAQ	AADR	Tue, Aug 25, 2020	56.32	56.48	56.20	56.48
2250	NASDAQ	AADR	Mon, Aug 24, 2020	56.74	56.75	56.13	56.20
2249	NASDAQ	AADR	Fri, Aug 21, 2020	55.50	56.31	55.50	56.31
2248	NASDAQ	AADR	Thu, Aug 20, 2020	56.19	56.66	56.19	56.66
2247	NASDAQ	AADR	Wed, Aug 19, 2020	57.58	57.58	56.45	56.45
2246	NASDAQ	AADR	Tue, Aug 18, 2020	58.21	58.39	58.21	58.26
2245	NASDAQ	AADR	Mon, Aug 17, 2020	58.21	58.36	58.11	58.36
2244	NASDAQ	AADR	Fri, Aug 14, 2020	57.88	57.88	57.10	57.23
2243	NASDAQ	AADR	Thu, Aug 13, 2020	57.50	57.95	57.50	57.56
2242	NASDAQ	AADR	Wed, Aug 12, 2020	57.06	57.64	57.06	57.42
2241	NASDAQ	AADR	Tue, Aug 11, 2020	56.75	56.81	56.35	56.45
2240	NASDAQ	AADR	Mon, Aug 10, 2020	57.75	57.75	56.87	56.97
2239	NASDAQ	AADR	Fri, Aug 7, 2020	58.28	58.34	57.59	57.59
2238	NASDAQ	AADR	Thu, Aug 6, 2020	59.10	59.10	58.48	58.70
2237	NASDAQ	AADR	Wed, Aug 5, 2020	58.71	58.99	58.70	58.76
2236	NASDAQ	AADR	Tue, Aug 4, 2020	57.16	58.04	57.16	58.04
2235	NASDAQ	AADR	Mon, Aug 3, 2020	55.93	57.72	55.93	57.63
2234	NASDAQ	AADR	Fri, Jul 31, 2020	57.30	57.30	56.49	56.78
2233	NASDAQ	AADR	Thu, Jul 30, 2020	57.08	57.55	56.95	57.01
2232	NASDAQ	AADR	Wed, Jul 29, 2020	57.91	58.21	57.74	58.07
2231	NASDAQ	AADR	Tue, Jul 28, 2020	57.99	58.29	57.90	57.95
2230	NASDAQ	AADR	Mon, Jul 27, 2020	57.37	58.20	57.37	58.20
2229	NASDAQ	AADR	Fri, Jul 24, 2020	56.57	56.58	56.03	56.38
2228	NASDAQ	AADR	Thu, Jul 23, 2020	57.90	57.97	56.50	56.50
2227	NASDAQ	AADR	Wed, Jul 22, 2020	57.90	57.90	57.48	57.68
2226	NASDAQ	AADR	Tue, Jul 21, 2020	58.53	58.53	57.67	57.85
2225	NASDAQ	AADR	Mon, Jul 20, 2020	57.24	58.08	57.24	57.81
2224	NASDAQ	AADR	Fri, Jul 17, 2020	56.43	56.86	56.42	56.74
2223	NASDAQ	AADR	Thu, Jul 16, 2020	55.96	56.13	55.81	56.04
2222	NASDAQ	AADR	Wed, Jul 15, 2020	56.13	56.51	56.04	56.25
2221	NASDAQ	AADR	Tue, Jul 14, 2020	54.65	55.29	54.54	55.29
2220	NASDAQ	AADR	Mon, Jul 13, 2020	56.00	56.43	54.96	54.96
2219	NASDAQ	AADR	Fri, Jul 10, 2020	56.00	56.00	55.31	55.44
2218	NASDAQ	AADR	Thu, Jul 9, 2020	55.98	56.23	55.45	56.01
2217	NASDAQ	AADR	Wed, Jul 8, 2020	55.26	55.52	55.04	55.52
2216	NASDAQ	AADR	Tue, Jul 7, 2020	54.99	55.05	54.71	54.88
2215	NASDAQ	AADR	Mon, Jul 6, 2020	54.97	54.99	54.51	54.66
2214	NASDAQ	AADR	Thu, Jul 2, 2020	54.20	54.20	54.09	54.09
2213	NASDAQ	AADR	Wed, Jul 1, 2020	53.03	53.38	53.03	53.38
2212	NASDAQ	AADR	Tue, Jun 30, 2020	52.66	53.00	52.66	52.99
2211	NASDAQ	AADR	Mon, Jun 29, 2020	52.62	52.68	52.31	52.63
2210	NASDAQ	AADR	Fri, Jun 26, 2020	52.74	52.74	52.20	52.28
2209	NASDAQ	AADR	Thu, Jun 25, 2020	52.08	52.94	52.06	52.94
2208	NASDAQ	AADR	Wed, Jun 24, 2020	53.18	53.18	52.15	52.28
2207	NASDAQ	AADR	Tue, Jun 23, 2020	53.59	54.21	53.50	53.77
2206	NASDAQ	AADR	Mon, Jun 22, 2020	52.09	53.00	52.09	52.98
2205	NASDAQ	AADR	Fri, Jun 19, 2020	51.71	52.18	51.71	52.05
2204	NASDAQ	AADR	Thu, Jun 18, 2020	51.07	51.30	50.87	51.01
2203	NASDAQ	AADR	Wed, Jun 17, 2020	51.28	51.74	51.27	51.38
2202	NASDAQ	AADR	Tue, Jun 16, 2020	51.70	51.70	50.46	50.56
2201	NASDAQ	AADR	Mon, Jun 15, 2020	48.44	50.46	48.44	50.46
2200	NASDAQ	AADR	Fri, Jun 12, 2020	50.37	50.37	48.93	49.59
2199	NASDAQ	AADR	Thu, Jun 11, 2020	50.44	50.61	49.27	49.28
2198	NASDAQ	AADR	Wed, Jun 10, 2020	50.93	51.34	50.71	51.34
2197	NASDAQ	AADR	Tue, Jun 9, 2020	50.50	50.89	50.50	50.72
2196	NASDAQ	AADR	Mon, Jun 8, 2020	50.46	50.46	50.04	50.30
2195	NASDAQ	AADR	Fri, Jun 5, 2020	50.45	50.45	50.27	50.35
2194	NASDAQ	AADR	Thu, Jun 4, 2020	50.43	50.44	49.99	49.99
2193	NASDAQ	AADR	Wed, Jun 3, 2020	50.26	50.53	50.26	50.40
2192	NASDAQ	AADR	Tue, Jun 2, 2020	49.85	50.18	49.85	50.10
2191	NASDAQ	AADR	Mon, Jun 1, 2020	48.68	50.00	48.68	49.84
2190	NASDAQ	AADR	Fri, May 29, 2020	48.80	49.09	48.22	49.09
2189	NASDAQ	AADR	Thu, May 28, 2020	48.20	48.89	48.20	48.38
2188	NASDAQ	AADR	Wed, May 27, 2020	47.59	48.22	47.37	48.12
2187	NASDAQ	AADR	Tue, May 26, 2020	48.59	48.59	48.26	48.28
2186	NASDAQ	AADR	Fri, May 22, 2020	46.94	47.24	46.94	47.03
2185	NASDAQ	AADR	Thu, May 21, 2020	47.89	47.89	47.26	47.56
2184	NASDAQ	AADR	Wed, May 20, 2020	48.20	48.69	48.09	48.27
2183	NASDAQ	AADR	Tue, May 19, 2020	47.60	48.37	47.60	47.81
2182	NASDAQ	AADR	Mon, May 18, 2020	47.52	47.62	47.39	47.47
2181	NASDAQ	AADR	Fri, May 15, 2020	45.91	46.61	45.91	46.53
2180	NASDAQ	AADR	Thu, May 14, 2020	45.30	46.16	45.30	46.14
2179	NASDAQ	AADR	Wed, May 13, 2020	46.77	46.77	45.77	45.91
2178	NASDAQ	AADR	Tue, May 12, 2020	47.35	47.71	46.81	46.81
2177	NASDAQ	AADR	Mon, May 11, 2020	47.16	47.39	47.16	47.21
2176	NASDAQ	AADR	Fri, May 8, 2020	47.00	47.29	47.00	47.29
2175	NASDAQ	AADR	Thu, May 7, 2020	46.32	46.80	46.06	46.63
2174	NASDAQ	AADR	Wed, May 6, 2020	46.05	46.41	45.92	45.99
2173	NASDAQ	AADR	Tue, May 5, 2020	45.62	46.08	45.56	45.83
2172	NASDAQ	AADR	Mon, May 4, 2020	45.04	45.35	44.77	45.35
2171	NASDAQ	AADR	Fri, May 1, 2020	46.04	46.04	45.08	45.21
2170	NASDAQ	AADR	Thu, Apr 30, 2020	46.62	46.62	45.98	45.99
2169	NASDAQ	AADR	Wed, Apr 29, 2020	46.17	46.81	46.13	46.81
2168	NASDAQ	AADR	Tue, Apr 28, 2020	46.05	46.05	45.48	45.69
2167	NASDAQ	AADR	Mon, Apr 27, 2020	45.63	45.78	45.35	45.78
2166	NASDAQ	AADR	Fri, Apr 24, 2020	45.35	45.35	44.41	45.01
2165	NASDAQ	AADR	Thu, Apr 23, 2020	45.58	45.58	44.75	44.85
2164	NASDAQ	AADR	Wed, Apr 22, 2020	44.67	44.94	44.42	44.94
2163	NASDAQ	AADR	Tue, Apr 21, 2020	43.58	43.76	43.09	43.41
2162	NASDAQ	AADR	Mon, Apr 20, 2020	44.16	45.04	44.04	44.62
2161	NASDAQ	AADR	Fri, Apr 17, 2020	44.82	44.84	44.32	44.58
2160	NASDAQ	AADR	Thu, Apr 16, 2020	44.02	44.20	43.51	44.04
2159	NASDAQ	AADR	Wed, Apr 15, 2020	43.48	43.56	43.10	43.52
2158	NASDAQ	AADR	Tue, Apr 14, 2020	44.55	45.01	44.25	44.57
2157	NASDAQ	AADR	Mon, Apr 13, 2020	42.77	43.65	42.76	43.65
2156	NASDAQ	AADR	Thu, Apr 9, 2020	43.56	43.58	42.96	43.42
2155	NASDAQ	AADR	Wed, Apr 8, 2020	41.45	42.57	41.45	42.57
2154	NASDAQ	AADR	Tue, Apr 7, 2020	43.01	43.01	41.49	41.70
2153	NASDAQ	AADR	Mon, Apr 6, 2020	40.12	41.63	40.12	41.26
2152	NASDAQ	AADR	Fri, Apr 3, 2020	39.37	39.37	38.80	39.03
2151	NASDAQ	AADR	Thu, Apr 2, 2020	39.40	39.75	38.84	39.50
2150	NASDAQ	AADR	Wed, Apr 1, 2020	39.17	39.17	38.60	39.03
2149	NASDAQ	AADR	Tue, Mar 31, 2020	40.50	41.23	40.25	40.34
2148	NASDAQ	AADR	Mon, Mar 30, 2020	40.55	40.71	39.97	40.71
2147	NASDAQ	AADR	Fri, Mar 27, 2020	40.36	40.50	39.90	40.42
2146	NASDAQ	AADR	Thu, Mar 26, 2020	41.20	42.29	41.20	42.09
2145	NASDAQ	AADR	Wed, Mar 25, 2020	39.03	41.45	39.03	40.68
2144	NASDAQ	AADR	Tue, Mar 24, 2020	37.18	38.31	37.18	38.31
2143	NASDAQ	AADR	Mon, Mar 23, 2020	35.33	35.64	34.79	35.16
2142	NASDAQ	AADR	Fri, Mar 20, 2020	36.76	37.25	35.26	35.29
2141	NASDAQ	AADR	Thu, Mar 19, 2020	34.78	36.35	34.72	35.67
2140	NASDAQ	AADR	Wed, Mar 18, 2020	35.75	36.49	33.75	34.41
2139	NASDAQ	AADR	Tue, Mar 17, 2020	38.15	39.08	37.08	38.68
2138	NASDAQ	AADR	Mon, Mar 16, 2020	36.14	38.88	35.91	37.90
2137	NASDAQ	AADR	Fri, Mar 13, 2020	41.64	41.64	39.47	40.90
2136	NASDAQ	AADR	Thu, Mar 12, 2020	41.07	42.62	38.17	38.17
2135	NASDAQ	AADR	Wed, Mar 11, 2020	46.17	46.17	44.36	45.09
2134	NASDAQ	AADR	Tue, Mar 10, 2020	46.86	47.50	46.04	47.49
2133	NASDAQ	AADR	Mon, Mar 9, 2020	46.74	47.42	46.20	46.20
2132	NASDAQ	AADR	Fri, Mar 6, 2020	49.65	49.84	49.23	49.61
2131	NASDAQ	AADR	Thu, Mar 5, 2020	51.44	51.59	50.61	50.91
2130	NASDAQ	AADR	Wed, Mar 4, 2020	51.63	52.35	51.34	52.11
2129	NASDAQ	AADR	Tue, Mar 3, 2020	51.18	52.05	50.47	50.75
2128	NASDAQ	AADR	Mon, Mar 2, 2020	49.78	51.08	49.44	51.08
2127	NASDAQ	AADR	Fri, Feb 28, 2020	48.71	49.38	47.94	49.38
2126	NASDAQ	AADR	Thu, Feb 27, 2020	51.29	51.90	50.64	50.64
2125	NASDAQ	AADR	Wed, Feb 26, 2020	53.16	53.43	52.39	52.45
2124	NASDAQ	AADR	Tue, Feb 25, 2020	54.43	54.55	52.92	52.92
2123	NASDAQ	AADR	Mon, Feb 24, 2020	54.59	54.98	54.40	54.53
2122	NASDAQ	AADR	Fri, Feb 21, 2020	56.73	56.96	56.51	56.70
2121	NASDAQ	AADR	Thu, Feb 20, 2020	57.27	57.27	56.49	56.84
2120	NASDAQ	AADR	Wed, Feb 19, 2020	57.00	57.51	56.64	57.50
2119	NASDAQ	AADR	Tue, Feb 18, 2020	56.43	56.58	56.30	56.51
2118	NASDAQ	AADR	Fri, Feb 14, 2020	56.72	56.81	56.28	56.47
2117	NASDAQ	AADR	Thu, Feb 13, 2020	56.56	56.56	56.16	56.41
2116	NASDAQ	AADR	Wed, Feb 12, 2020	56.27	56.30	55.86	56.30
2115	NASDAQ	AADR	Tue, Feb 11, 2020	55.83	56.08	55.68	55.88
2114	NASDAQ	AADR	Mon, Feb 10, 2020	55.11	55.69	54.94	55.60
2113	NASDAQ	AADR	Fri, Feb 7, 2020	55.40	55.46	55.12	55.12
2112	NASDAQ	AADR	Thu, Feb 6, 2020	55.78	55.96	55.67	55.71
2111	NASDAQ	AADR	Wed, Feb 5, 2020	56.31	56.31	55.57	55.63
2110	NASDAQ	AADR	Tue, Feb 4, 2020	55.23	55.89	55.23	55.80
2109	NASDAQ	AADR	Mon, Feb 3, 2020	53.96	54.64	53.96	54.50
2108	NASDAQ	AADR	Fri, Jan 31, 2020	54.03	54.24	53.65	53.83
2107	NASDAQ	AADR	Thu, Jan 30, 2020	54.41	54.52	53.94	54.22
2106	NASDAQ	AADR	Wed, Jan 29, 2020	54.74	54.95	54.66	54.86
2105	NASDAQ	AADR	Tue, Jan 28, 2020	54.37	54.62	54.22	54.62
2104	NASDAQ	AADR	Mon, Jan 27, 2020	54.32	54.47	53.95	54.37
2103	NASDAQ	AADR	Fri, Jan 24, 2020	55.90	56.09	55.33	55.43
2102	NASDAQ	AADR	Thu, Jan 23, 2020	55.72	55.72	55.39	55.57
2101	NASDAQ	AADR	Wed, Jan 22, 2020	56.17	56.26	56.03	56.15
2100	NASDAQ	AADR	Tue, Jan 21, 2020	55.91	56.25	55.62	55.94
2099	NASDAQ	AADR	Fri, Jan 17, 2020	56.26	56.26	55.95	55.96
2098	NASDAQ	AADR	Thu, Jan 16, 2020	55.70	55.74	55.51	55.69
2097	NASDAQ	AADR	Wed, Jan 15, 2020	55.19	55.53	55.13	55.38
2096	NASDAQ	AADR	Tue, Jan 14, 2020	54.98	55.22	54.94	55.22
2095	NASDAQ	AADR	Mon, Jan 13, 2020	55.08	55.37	54.74	55.11
2094	NASDAQ	AADR	Fri, Jan 10, 2020	55.11	55.22	55.03	55.15
2093	NASDAQ	AADR	Thu, Jan 9, 2020	54.88	55.25	54.77	55.00
2092	NASDAQ	AADR	Wed, Jan 8, 2020	54.07	54.63	54.07	54.48
2091	NASDAQ	AADR	Tue, Jan 7, 2020	54.35	54.52	54.19	54.43
2090	NASDAQ	AADR	Mon, Jan 6, 2020	54.11	54.43	53.75	54.35
2089	NASDAQ	AADR	Fri, Jan 3, 2020	54.36	54.78	54.31	54.57
2088	NASDAQ	AADR	Thu, Jan 2, 2020	54.56	54.86	54.45	54.86
2087	NASDAQ	AADR	Tue, Dec 31, 2019	54.35	54.35	53.88	53.89
2086	NASDAQ	AADR	Mon, Dec 30, 2019	54.54	54.54	54.10	54.10
2085	NASDAQ	AADR	Fri, Dec 27, 2019	54.57	54.80	54.06	54.51
2084	NASDAQ	AADR	Thu, Dec 26, 2019	54.30	54.30	54.02	54.30
2083	NASDAQ	AADR	Tue, Dec 24, 2019	53.65	54.00	53.65	54.00
2082	NASDAQ	AADR	Mon, Dec 23, 2019	53.69	53.83	53.60	53.72
2081	NASDAQ	AADR	Fri, Dec 20, 2019	53.40	53.60	53.39	53.59
2080	NASDAQ	AADR	Thu, Dec 19, 2019	53.21	53.32	53.09	53.15
2079	NASDAQ	AADR	Wed, Dec 18, 2019	53.17	53.26	53.00	53.16
2078	NASDAQ	AADR	Tue, Dec 17, 2019	53.34	53.34	52.84	52.84
2077	NASDAQ	AADR	Mon, Dec 16, 2019	52.90	53.16	52.82	53.13
2076	NASDAQ	AADR	Fri, Dec 13, 2019	52.48	52.80	52.44	52.54
2075	NASDAQ	AADR	Thu, Dec 12, 2019	52.60	52.68	52.24	52.48
2074	NASDAQ	AADR	Wed, Dec 11, 2019	52.16	52.34	51.82	52.34
2073	NASDAQ	AADR	Tue, Dec 10, 2019	51.75	51.87	51.54	51.72
2072	NASDAQ	AADR	Mon, Dec 9, 2019	51.54	51.83	51.39	51.70
2071	NASDAQ	AADR	Fri, Dec 6, 2019	51.59	51.68	51.35	51.56
2070	NASDAQ	AADR	Thu, Dec 5, 2019	51.24	51.38	50.99	51.38
2069	NASDAQ	AADR	Wed, Dec 4, 2019	50.96	51.20	50.69	51.12
2068	NASDAQ	AADR	Tue, Dec 3, 2019	50.34	50.60	50.27	50.60
2067	NASDAQ	AADR	Mon, Dec 2, 2019	50.87	50.87	50.32	50.58
2066	NASDAQ	AADR	Fri, Nov 29, 2019	50.33	50.92	50.33	50.69
2065	NASDAQ	AADR	Wed, Nov 27, 2019	50.63	50.67	50.52	50.67
2064	NASDAQ	AADR	Tue, Nov 26, 2019	50.38	50.65	50.03	50.65
2063	NASDAQ	AADR	Mon, Nov 25, 2019	50.19	50.45	50.17	50.42
2062	NASDAQ	AADR	Fri, Nov 22, 2019	49.99	50.03	49.82	49.93
2061	NASDAQ	AADR	Thu, Nov 21, 2019	49.94	49.98	49.86	49.94
2060	NASDAQ	AADR	Wed, Nov 20, 2019	50.13	50.13	49.79	50.02
2059	NASDAQ	AADR	Tue, Nov 19, 2019	50.30	50.30	50.00	50.10
2058	NASDAQ	AADR	Mon, Nov 18, 2019	50.42	50.42	50.07	50.36
2057	NASDAQ	AADR	Fri, Nov 15, 2019	50.08	50.39	50.08	50.30
2056	NASDAQ	AADR	Thu, Nov 14, 2019	49.91	50.11	49.68	50.11
2055	NASDAQ	AADR	Wed, Nov 13, 2019	49.59	49.97	49.59	49.95
2054	NASDAQ	AADR	Tue, Nov 12, 2019	49.77	49.99	49.54	49.69
2053	NASDAQ	AADR	Mon, Nov 11, 2019	49.52	49.85	49.52	49.80
2052	NASDAQ	AADR	Fri, Nov 8, 2019	49.79	49.98	49.67	49.90
2051	NASDAQ	AADR	Thu, Nov 7, 2019	50.45	50.49	49.93	50.04
2050	NASDAQ	AADR	Wed, Nov 6, 2019	50.14	50.56	50.14	50.25
2049	NASDAQ	AADR	Tue, Nov 5, 2019	50.51	50.51	50.09	50.27
2048	NASDAQ	AADR	Mon, Nov 4, 2019	50.93	50.93	50.44	50.77
2047	NASDAQ	AADR	Fri, Nov 1, 2019	50.78	50.98	50.51	50.61
2046	NASDAQ	AADR	Thu, Oct 31, 2019	50.65	50.65	50.21	50.43
2045	NASDAQ	AADR	Wed, Oct 30, 2019	50.07	50.56	49.92	50.56
2044	NASDAQ	AADR	Tue, Oct 29, 2019	49.65	49.92	49.60	49.92
2043	NASDAQ	AADR	Mon, Oct 28, 2019	49.37	49.89	49.37	49.70
2042	NASDAQ	AADR	Fri, Oct 25, 2019	49.69	49.69	49.49	49.63
2041	NASDAQ	AADR	Thu, Oct 24, 2019	48.83	49.44	48.83	49.44
2040	NASDAQ	AADR	Wed, Oct 23, 2019	48.41	48.55	48.26	48.45
2039	NASDAQ	AADR	Tue, Oct 22, 2019	48.52	48.55	48.18	48.33
2038	NASDAQ	AADR	Mon, Oct 21, 2019	48.50	48.55	48.16	48.30
2037	NASDAQ	AADR	Fri, Oct 18, 2019	48.52	48.67	48.28	48.43
2036	NASDAQ	AADR	Thu, Oct 17, 2019	48.73	48.73	48.55	48.66
2035	NASDAQ	AADR	Wed, Oct 16, 2019	48.38	48.46	48.22	48.37
2034	NASDAQ	AADR	Tue, Oct 15, 2019	48.13	48.43	48.13	48.43
2033	NASDAQ	AADR	Mon, Oct 14, 2019	48.18	48.38	48.08	48.29
2032	NASDAQ	AADR	Fri, Oct 11, 2019	48.48	48.48	48.15	48.23
2031	NASDAQ	AADR	Thu, Oct 10, 2019	47.55	47.97	47.55	47.84
2030	NASDAQ	AADR	Wed, Oct 9, 2019	47.61	47.74	47.37	47.61
2029	NASDAQ	AADR	Tue, Oct 8, 2019	47.59	47.63	47.23	47.31
2028	NASDAQ	AADR	Mon, Oct 7, 2019	47.83	47.93	47.62	47.64
2027	NASDAQ	AADR	Fri, Oct 4, 2019	47.53	47.97	47.41	47.87
2026	NASDAQ	AADR	Thu, Oct 3, 2019	46.77	47.42	46.77	47.36
2025	NASDAQ	AADR	Wed, Oct 2, 2019	46.53	46.71	46.47	46.71
2024	NASDAQ	AADR	Tue, Oct 1, 2019	47.59	47.59	47.02	47.25
2023	NASDAQ	AADR	Mon, Sep 30, 2019	47.61	47.70	47.52	47.67
2022	NASDAQ	AADR	Fri, Sep 27, 2019	48.00	48.00	47.49	47.49
2021	NASDAQ	AADR	Thu, Sep 26, 2019	48.59	48.62	48.34	48.41
2020	NASDAQ	AADR	Wed, Sep 25, 2019	48.19	48.35	48.00	48.23
2019	NASDAQ	AADR	Tue, Sep 24, 2019	48.80	48.80	48.37	48.37
2018	NASDAQ	AADR	Mon, Sep 23, 2019	48.00	48.71	48.52	48.61
2017	NASDAQ	AADR	Fri, Sep 20, 2019	48.87	48.88	48.75	48.88
2016	NASDAQ	AADR	Thu, Sep 19, 2019	48.91	49.09	48.91	48.95
2015	NASDAQ	AADR	Wed, Sep 18, 2019	48.91	48.97	48.60	48.97
2014	NASDAQ	AADR	Tue, Sep 17, 2019	48.46	49.01	48.46	49.01
2013	NASDAQ	AADR	Mon, Sep 16, 2019	48.72	48.82	48.54	48.54
2012	NASDAQ	AADR	Fri, Sep 13, 2019	49.68	49.68	48.95	48.95
2011	NASDAQ	AADR	Thu, Sep 12, 2019	49.59	49.79	49.42	49.42
2010	NASDAQ	AADR	Wed, Sep 11, 2019	48.82	49.14	48.82	49.06
2009	NASDAQ	AADR	Tue, Sep 10, 2019	48.35	48.78	48.35	48.65
2008	NASDAQ	AADR	Mon, Sep 9, 2019	49.97	49.97	49.10	49.17
2007	NASDAQ	AADR	Fri, Sep 6, 2019	50.24	50.40	49.73	49.86
2006	NASDAQ	AADR	Thu, Sep 5, 2019	50.14	50.14	49.83	49.96
2005	NASDAQ	AADR	Wed, Sep 4, 2019	49.53	49.68	49.39	49.68
2004	NASDAQ	AADR	Tue, Sep 3, 2019	49.20	49.42	48.99	49.07
2003	NASDAQ	AADR	Fri, Aug 30, 2019	49.57	49.57	49.29	49.50
2002	NASDAQ	AADR	Thu, Aug 29, 2019	49.13	49.32	49.04	49.27
2001	NASDAQ	AADR	Wed, Aug 28, 2019	48.79	48.97	48.67	48.97
2000	NASDAQ	AADR	Tue, Aug 27, 2019	48.81	48.94	48.77	48.88
1999	NASDAQ	AADR	Mon, Aug 26, 2019	48.75	48.87	48.64	48.79
1998	NASDAQ	AADR	Fri, Aug 23, 2019	49.35	49.71	48.67	48.67
1997	NASDAQ	AADR	Thu, Aug 22, 2019	49.62	49.62	49.22	49.35
1996	NASDAQ	AADR	Wed, Aug 21, 2019	49.43	49.81	49.41	49.62
1995	NASDAQ	AADR	Tue, Aug 20, 2019	48.74	49.28	48.74	49.15
1994	NASDAQ	AADR	Mon, Aug 19, 2019	49.17	49.17	48.64	48.81
1993	NASDAQ	AADR	Fri, Aug 16, 2019	48.53	48.95	48.44	48.84
1992	NASDAQ	AADR	Thu, Aug 15, 2019	48.42	48.42	48.11	48.38
1991	NASDAQ	AADR	Wed, Aug 14, 2019	48.51	49.05	48.27	48.53
1990	NASDAQ	AADR	Tue, Aug 13, 2019	49.38	49.80	49.11	49.75
1989	NASDAQ	AADR	Mon, Aug 12, 2019	49.99	49.99	49.52	49.53
1988	NASDAQ	AADR	Fri, Aug 9, 2019	50.58	50.60	50.35	50.52
1987	NASDAQ	AADR	Thu, Aug 8, 2019	50.12	50.70	50.00	50.70
1986	NASDAQ	AADR	Wed, Aug 7, 2019	49.30	49.78	49.17	49.78
1985	NASDAQ	AADR	Tue, Aug 6, 2019	49.39	49.45	49.06	49.42
1984	NASDAQ	AADR	Mon, Aug 5, 2019	49.36	49.48	48.77	48.92
1983	NASDAQ	AADR	Fri, Aug 2, 2019	50.48	50.55	50.19	50.26
1982	NASDAQ	AADR	Thu, Aug 1, 2019	50.70	51.44	50.70	50.95
1981	NASDAQ	AADR	Wed, Jul 31, 2019	51.19	51.25	50.27	50.64
1980	NASDAQ	AADR	Tue, Jul 30, 2019	51.22	51.32	51.07	51.24
1979	NASDAQ	AADR	Mon, Jul 29, 2019	51.37	51.48	51.14	51.48
1978	NASDAQ	AADR	Fri, Jul 26, 2019	51.31	51.51	51.31	51.44
1977	NASDAQ	AADR	Thu, Jul 25, 2019	51.58	51.58	51.21	51.33
1976	NASDAQ	AADR	Wed, Jul 24, 2019	51.30	51.66	51.30	51.66
1975	NASDAQ	AADR	Tue, Jul 23, 2019	52.00	52.00	51.50	51.62
1974	NASDAQ	AADR	Mon, Jul 22, 2019	51.81	51.87	51.78	51.86
1973	NASDAQ	AADR	Fri, Jul 19, 2019	52.09	52.09	51.51	51.51
1972	NASDAQ	AADR	Thu, Jul 18, 2019	51.29	52.00	51.28	52.00
1971	NASDAQ	AADR	Wed, Jul 17, 2019	51.27	51.34	51.10	51.23
1970	NASDAQ	AADR	Tue, Jul 16, 2019	51.18	51.31	51.14	51.17
1969	NASDAQ	AADR	Mon, Jul 15, 2019	51.23	51.40	51.21	51.35
1968	NASDAQ	AADR	Fri, Jul 12, 2019	50.73	50.81	50.57	50.67
1967	NASDAQ	AADR	Thu, Jul 11, 2019	50.60	50.63	50.35	50.61
1966	NASDAQ	AADR	Wed, Jul 10, 2019	50.67	50.98	50.51	50.63
1965	NASDAQ	AADR	Tue, Jul 9, 2019	50.06	50.38	50.05	50.38
1964	NASDAQ	AADR	Mon, Jul 8, 2019	50.25	50.46	50.17	50.33
1963	NASDAQ	AADR	Fri, Jul 5, 2019	49.85	50.39	49.85	50.29
1962	NASDAQ	AADR	Wed, Jul 3, 2019	50.10	50.33	50.10	50.33
1961	NASDAQ	AADR	Tue, Jul 2, 2019	49.88	49.97	49.84	49.92
1960	NASDAQ	AADR	Mon, Jul 1, 2019	50.12	50.23	49.76	49.88
1959	NASDAQ	AADR	Fri, Jun 28, 2019	49.39	49.75	49.38	49.75
1958	NASDAQ	AADR	Thu, Jun 27, 2019	49.01	49.26	48.95	49.26
1957	NASDAQ	AADR	Wed, Jun 26, 2019	48.98	48.98	48.82	48.90
1956	NASDAQ	AADR	Tue, Jun 25, 2019	49.30	49.41	48.86	48.94
1955	NASDAQ	AADR	Mon, Jun 24, 2019	49.58	49.71	49.52	49.35
1954	NASDAQ	AADR	Fri, Jun 21, 2019	49.74	49.74	49.10	49.49
1953	NASDAQ	AADR	Thu, Jun 20, 2019	49.83	49.99	49.57	49.79
1952	NASDAQ	AADR	Wed, Jun 19, 2019	48.72	49.04	48.58	49.04
1951	NASDAQ	AADR	Tue, Jun 18, 2019	48.61	48.80	48.61	48.73
1950	NASDAQ	AADR	Mon, Jun 17, 2019	47.99	48.17	47.92	48.05
1949	NASDAQ	AADR	Fri, Jun 14, 2019	48.28	48.36	48.09	48.09
1948	NASDAQ	AADR	Thu, Jun 13, 2019	48.34	48.51	48.25	48.42
1947	NASDAQ	AADR	Wed, Jun 12, 2019	48.25	48.44	48.23	48.34
1946	NASDAQ	AADR	Tue, Jun 11, 2019	48.11	48.63	48.10	48.24
1945	NASDAQ	AADR	Mon, Jun 10, 2019	48.14	48.14	47.74	47.94
1944	NASDAQ	AADR	Fri, Jun 7, 2019	47.50	48.17	47.50	47.96
1943	NASDAQ	AADR	Thu, Jun 6, 2019	47.17	47.29	47.02	47.15
1942	NASDAQ	AADR	Wed, Jun 5, 2019	47.48	47.48	46.77	47.03
1941	NASDAQ	AADR	Tue, Jun 4, 2019	46.62	47.08	46.62	47.08
1940	NASDAQ	AADR	Mon, Jun 3, 2019	46.31	46.73	46.31	46.52
1939	NASDAQ	AADR	Fri, May 31, 2019	45.66	46.11	45.58	46.06
1938	NASDAQ	AADR	Thu, May 30, 2019	46.03	46.03	45.90	46.00
1937	NASDAQ	AADR	Wed, May 29, 2019	45.52	45.66	45.40	45.57
1936	NASDAQ	AADR	Tue, May 28, 2019	46.07	46.20	45.80	45.80
1935	NASDAQ	AADR	Fri, May 24, 2019	45.90	45.92	45.77	45.81
1934	NASDAQ	AADR	Thu, May 23, 2019	45.19	45.36	45.19	45.36
1933	NASDAQ	AADR	Wed, May 22, 2019	45.53	45.92	45.53	45.67
1932	NASDAQ	AADR	Tue, May 21, 2019	45.10	45.59	45.10	45.54
1931	NASDAQ	AADR	Mon, May 20, 2019	44.82	45.01	44.82	44.88
1930	NASDAQ	AADR	Fri, May 17, 2019	45.96	45.96	45.04	45.05
1929	NASDAQ	AADR	Thu, May 16, 2019	45.57	45.85	45.57	45.72
1928	NASDAQ	AADR	Wed, May 15, 2019	44.67	45.44	44.67	45.38
1927	NASDAQ	AADR	Tue, May 14, 2019	45.04	45.20	44.80	45.07
1926	NASDAQ	AADR	Mon, May 13, 2019	44.55	44.68	44.21	44.46
1925	NASDAQ	AADR	Fri, May 10, 2019	44.93	45.50	44.87	45.47
1924	NASDAQ	AADR	Thu, May 9, 2019	45.03	45.51	44.82	45.51
1923	NASDAQ	AADR	Wed, May 8, 2019	45.66	45.69	45.47	45.47
1922	NASDAQ	AADR	Tue, May 7, 2019	45.47	45.47	45.11	45.34
1921	NASDAQ	AADR	Mon, May 6, 2019	45.58	46.04	45.10	45.95
1920	NASDAQ	AADR	Fri, May 3, 2019	46.04	46.44	46.04	46.44
1919	NASDAQ	AADR	Thu, May 2, 2019	45.89	45.89	45.43	45.49
1918	NASDAQ	AADR	Wed, May 1, 2019	46.01	46.09	45.62	45.62
1917	NASDAQ	AADR	Tue, Apr 30, 2019	46.10	46.14	45.91	46.14
1916	NASDAQ	AADR	Mon, Apr 29, 2019	46.18	46.29	46.09	46.17
1915	NASDAQ	AADR	Fri, Apr 26, 2019	45.65	45.98	45.65	45.98
1914	NASDAQ	AADR	Thu, Apr 25, 2019	45.21	45.65	45.21	45.65
1913	NASDAQ	AADR	Wed, Apr 24, 2019	45.68	45.68	45.32	45.32
1912	NASDAQ	AADR	Tue, Apr 23, 2019	45.44	45.78	45.44	45.78
1911	NASDAQ	AADR	Mon, Apr 22, 2019	45.23	45.54	45.23	45.34
1910	NASDAQ	AADR	Thu, Apr 18, 2019	45.20	45.52	45.20	45.49
1909	NASDAQ	AADR	Wed, Apr 17, 2019	45.78	45.78	45.21	45.41
1908	NASDAQ	AADR	Tue, Apr 16, 2019	45.83	45.98	45.48	45.49
1907	NASDAQ	AADR	Mon, Apr 15, 2019	45.97	45.97	45.66	45.77
1906	NASDAQ	AADR	Fri, Apr 12, 2019	45.99	46.05	45.88	45.90
1905	NASDAQ	AADR	Thu, Apr 11, 2019	46.21	46.21	45.77	45.95
1904	NASDAQ	AADR	Wed, Apr 10, 2019	46.27	46.50	46.10	46.44
1903	NASDAQ	AADR	Tue, Apr 9, 2019	46.56	46.56	46.19	46.24
1902	NASDAQ	AADR	Mon, Apr 8, 2019	46.50	46.56	46.39	46.56
1901	NASDAQ	AADR	Fri, Apr 5, 2019	46.23	46.64	46.23	46.45
1900	NASDAQ	AADR	Thu, Apr 4, 2019	45.91	46.00	45.80	45.93
1899	NASDAQ	AADR	Wed, Apr 3, 2019	46.19	46.27	46.00	46.08
1898	NASDAQ	AADR	Tue, Apr 2, 2019	45.96	45.96	45.66	45.92
1897	NASDAQ	AADR	Mon, Apr 1, 2019	46.10	46.12	45.75	45.83
1896	NASDAQ	AADR	Fri, Mar 29, 2019	45.25	45.60	45.25	45.50
1895	NASDAQ	AADR	Thu, Mar 28, 2019	44.52	44.90	44.52	44.85
1894	NASDAQ	AADR	Wed, Mar 27, 2019	45.20	45.20	44.57	44.61
1893	NASDAQ	AADR	Tue, Mar 26, 2019	45.44	45.54	45.31	45.45
1892	NASDAQ	AADR	Mon, Mar 25, 2019	44.96	45.25	44.88	45.08
1891	NASDAQ	AADR	Fri, Mar 22, 2019	45.92	45.92	45.10	45.22
1890	NASDAQ	AADR	Thu, Mar 21, 2019	46.08	46.40	45.90	46.15
1889	NASDAQ	AADR	Wed, Mar 20, 2019	46.27	46.61	46.03	46.61
1888	NASDAQ	AADR	Tue, Mar 19, 2019	46.26	46.45	46.15	46.30
1887	NASDAQ	AADR	Mon, Mar 18, 2019	45.91	46.14	45.79	46.00
1886	NASDAQ	AADR	Fri, Mar 15, 2019	45.90	45.96	45.67	45.88
1885	NASDAQ	AADR	Thu, Mar 14, 2019	45.41	45.50	45.30	45.35
1884	NASDAQ	AADR	Wed, Mar 13, 2019	45.31	45.52	45.09	45.45
1883	NASDAQ	AADR	Tue, Mar 12, 2019	45.03	45.21	44.98	45.16
1882	NASDAQ	AADR	Mon, Mar 11, 2019	44.86	45.00	44.67	45.00
1881	NASDAQ	AADR	Fri, Mar 8, 2019	44.16	44.50	44.09	44.50
1880	NASDAQ	AADR	Thu, Mar 7, 2019	44.86	44.86	44.34	44.49
1879	NASDAQ	AADR	Wed, Mar 6, 2019	45.39	45.48	44.89	44.99
1878	NASDAQ	AADR	Tue, Mar 5, 2019	45.56	45.65	45.35	45.53
1877	NASDAQ	AADR	Mon, Mar 4, 2019	46.16	46.16	45.40	45.69
1876	NASDAQ	AADR	Fri, Mar 1, 2019	46.29	46.29	45.93	45.93
1875	NASDAQ	AADR	Thu, Feb 28, 2019	46.69	46.91	46.30	46.35
1874	NASDAQ	AADR	Wed, Feb 27, 2019	46.26	46.77	46.26	46.75
1873	NASDAQ	AADR	Tue, Feb 26, 2019	46.25	46.43	46.10	46.39
1872	NASDAQ	AADR	Mon, Feb 25, 2019	46.50	46.60	46.31	46.44
1871	NASDAQ	AADR	Fri, Feb 22, 2019	45.84	46.19	45.75	46.12
1870	NASDAQ	AADR	Thu, Feb 21, 2019	45.65	45.65	45.59	45.63
1869	NASDAQ	AADR	Wed, Feb 20, 2019	45.58	46.08	45.58	45.84
1868	NASDAQ	AADR	Tue, Feb 19, 2019	45.31	45.63	45.24	45.53
1867	NASDAQ	AADR	Fri, Feb 15, 2019	45.26	45.43	45.09	45.43
1866	NASDAQ	AADR	Thu, Feb 14, 2019	44.49	45.01	44.49	45.01
1865	NASDAQ	AADR	Wed, Feb 13, 2019	44.63	44.89	44.60	44.60
1864	NASDAQ	AADR	Tue, Feb 12, 2019	44.21	44.62	44.21	44.61
1863	NASDAQ	AADR	Mon, Feb 11, 2019	43.95	44.02	43.84	43.93
1862	NASDAQ	AADR	Fri, Feb 8, 2019	43.73	44.13	43.68	44.12
1861	NASDAQ	AADR	Thu, Feb 7, 2019	44.27	44.27	43.54	43.87
1860	NASDAQ	AADR	Wed, Feb 6, 2019	44.50	44.62	44.21	44.27
1859	NASDAQ	AADR	Tue, Feb 5, 2019	44.52	44.78	44.52	44.64
1858	NASDAQ	AADR	Mon, Feb 4, 2019	44.18	44.44	44.18	44.37
1857	NASDAQ	AADR	Fri, Feb 1, 2019	44.34	44.53	44.34	44.52
1856	NASDAQ	AADR	Thu, Jan 31, 2019	43.91	44.43	43.91	44.32
1855	NASDAQ	AADR	Wed, Jan 30, 2019	43.56	43.74	43.21	43.74
1854	NASDAQ	AADR	Tue, Jan 29, 2019	43.26	43.38	43.08	43.24
1853	NASDAQ	AADR	Mon, Jan 28, 2019	42.54	43.08	42.54	43.00
1852	NASDAQ	AADR	Fri, Jan 25, 2019	43.14	43.14	42.97	43.10
1851	NASDAQ	AADR	Thu, Jan 24, 2019	42.43	42.65	42.43	42.61
1850	NASDAQ	AADR	Wed, Jan 23, 2019	42.76	42.78	42.29	42.52
1849	NASDAQ	AADR	Tue, Jan 22, 2019	42.46	42.58	42.14	42.20
1848	NASDAQ	AADR	Fri, Jan 18, 2019	42.95	43.07	42.72	42.87
1847	NASDAQ	AADR	Thu, Jan 17, 2019	42.31	42.83	42.31	42.83
1846	NASDAQ	AADR	Wed, Jan 16, 2019	42.74	42.74	42.51	42.51
1845	NASDAQ	AADR	Tue, Jan 15, 2019	42.57	42.80	42.47	42.55
1844	NASDAQ	AADR	Mon, Jan 14, 2019	42.72	42.72	42.19	42.27
1843	NASDAQ	AADR	Fri, Jan 11, 2019	42.52	42.83	42.52	42.79
1842	NASDAQ	AADR	Thu, Jan 10, 2019	42.81	42.97	42.31	42.96
1841	NASDAQ	AADR	Wed, Jan 9, 2019	42.57	42.97	42.50	42.92
1840	NASDAQ	AADR	Tue, Jan 8, 2019	42.20	42.29	41.78	42.21
1839	NASDAQ	AADR	Mon, Jan 7, 2019	41.72	42.07	41.55	41.92
1838	NASDAQ	AADR	Fri, Jan 4, 2019	40.35	41.43	40.04	41.43
1837	NASDAQ	AADR	Thu, Jan 3, 2019	40.10	40.24	39.74	39.88
1836	NASDAQ	AADR	Wed, Jan 2, 2019	39.59	40.51	39.59	40.33
1835	NASDAQ	AADR	Mon, Dec 31, 2018	40.06	40.50	39.78	40.07
1834	NASDAQ	AADR	Fri, Dec 28, 2018	39.86	40.28	39.57	39.99
1833	NASDAQ	AADR	Thu, Dec 27, 2018	39.48	39.59	38.59	39.59
1832	NASDAQ	AADR	Wed, Dec 26, 2018	38.44	39.83	38.15	39.83
1831	NASDAQ	AADR	Mon, Dec 24, 2018	38.42	38.72	38.19	38.43
1830	NASDAQ	AADR	Fri, Dec 21, 2018	40.15	40.23	38.93	39.05
1829	NASDAQ	AADR	Thu, Dec 20, 2018	40.92	40.92	39.63	40.05
1828	NASDAQ	AADR	Wed, Dec 19, 2018	41.39	41.77	40.55	40.83
1827	NASDAQ	AADR	Tue, Dec 18, 2018	41.67	41.67	41.12	41.12
1826	NASDAQ	AADR	Mon, Dec 17, 2018	42.42	42.42	41.40	41.52
1825	NASDAQ	AADR	Fri, Dec 14, 2018	42.79	42.88	41.77	42.46
1824	NASDAQ	AADR	Thu, Dec 13, 2018	43.62	43.62	43.06	43.41
1823	NASDAQ	AADR	Wed, Dec 12, 2018	43.34	43.67	43.29	43.46
1822	NASDAQ	AADR	Tue, Dec 11, 2018	43.25	43.34	42.49	42.80
1821	NASDAQ	AADR	Mon, Dec 10, 2018	42.90	42.90	42.27	42.65
1820	NASDAQ	AADR	Fri, Dec 7, 2018	44.00	44.13	43.10	43.15
1819	NASDAQ	AADR	Thu, Dec 6, 2018	43.19	43.63	42.93	43.63
1818	NASDAQ	AADR	Tue, Dec 4, 2018	45.42	45.42	44.15	44.17
1817	NASDAQ	AADR	Mon, Dec 3, 2018	44.25	45.51	44.14	45.51
1816	NASDAQ	AADR	Fri, Nov 30, 2018	44.20	44.21	43.98	44.21
1815	NASDAQ	AADR	Thu, Nov 29, 2018	43.99	44.44	43.99	44.35
1814	NASDAQ	AADR	Wed, Nov 28, 2018	43.73	44.50	43.65	44.46
1813	NASDAQ	AADR	Tue, Nov 27, 2018	43.03	43.60	42.70	43.60
1812	NASDAQ	AADR	Mon, Nov 26, 2018	43.75	43.89	43.48	43.72
1811	NASDAQ	AADR	Fri, Nov 23, 2018	43.63	43.63	43.30	43.42
1810	NASDAQ	AADR	Wed, Nov 21, 2018	43.39	44.04	43.39	43.73
1809	NASDAQ	AADR	Tue, Nov 20, 2018	44.40	44.51	43.00	43.00
1808	NASDAQ	AADR	Mon, Nov 19, 2018	45.36	45.36	44.55	44.60
1807	NASDAQ	AADR	Fri, Nov 16, 2018	45.24	45.59	45.24	45.48
1806	NASDAQ	AADR	Thu, Nov 15, 2018	44.98	45.68	44.90	45.47
1805	NASDAQ	AADR	Wed, Nov 14, 2018	45.58	45.63	44.75	45.02
1804	NASDAQ	AADR	Tue, Nov 13, 2018	45.40	46.02	45.26	45.44
1803	NASDAQ	AADR	Mon, Nov 12, 2018	46.39	46.39	45.50	45.63
1802	NASDAQ	AADR	Fri, Nov 9, 2018	47.01	47.01	46.18	46.43
1801	NASDAQ	AADR	Thu, Nov 8, 2018	47.97	47.97	47.16	47.26
1800	NASDAQ	AADR	Wed, Nov 7, 2018	47.98	48.48	47.62	48.48
1799	NASDAQ	AADR	Tue, Nov 6, 2018	47.31	47.63	47.26	47.42
1798	NASDAQ	AADR	Mon, Nov 5, 2018	47.32	47.51	46.93	47.40
1797	NASDAQ	AADR	Fri, Nov 2, 2018	47.89	48.13	47.15	47.31
1796	NASDAQ	AADR	Thu, Nov 1, 2018	46.70	47.43	46.25	47.33
1795	NASDAQ	AADR	Wed, Oct 31, 2018	46.13	46.81	46.13	46.41
1794	NASDAQ	AADR	Tue, Oct 30, 2018	45.08	45.74	44.30	45.54
1793	NASDAQ	AADR	Mon, Oct 29, 2018	46.33	46.33	44.82	45.23
1792	NASDAQ	AADR	Fri, Oct 26, 2018	46.06	46.22	45.30	45.80
1791	NASDAQ	AADR	Thu, Oct 25, 2018	46.36	46.64	46.16	46.40
1790	NASDAQ	AADR	Wed, Oct 24, 2018	47.56	47.72	45.84	45.84
1789	NASDAQ	AADR	Tue, Oct 23, 2018	47.75	48.53	47.30	47.72
1788	NASDAQ	AADR	Mon, Oct 22, 2018	49.06	49.06	48.62	48.76
1787	NASDAQ	AADR	Fri, Oct 19, 2018	49.23	49.50	48.79	48.89
1786	NASDAQ	AADR	Thu, Oct 18, 2018	49.66	49.73	48.84	49.12
1785	NASDAQ	AADR	Wed, Oct 17, 2018	50.01	50.06	49.53	49.91
1784	NASDAQ	AADR	Tue, Oct 16, 2018	49.20	50.36	49.20	50.33
1783	NASDAQ	AADR	Mon, Oct 15, 2018	48.60	48.93	48.39	48.68
1782	NASDAQ	AADR	Fri, Oct 12, 2018	49.15	49.15	48.24	48.71
1781	NASDAQ	AADR	Thu, Oct 11, 2018	47.84	48.63	47.62	47.86
1780	NASDAQ	AADR	Wed, Oct 10, 2018	50.10	50.10	48.25	48.25
1779	NASDAQ	AADR	Tue, Oct 9, 2018	50.01	50.55	50.00	50.24
1778	NASDAQ	AADR	Mon, Oct 8, 2018	50.81	50.81	49.75	50.24
1777	NASDAQ	AADR	Fri, Oct 5, 2018	51.88	51.88	50.96	51.20
1776	NASDAQ	AADR	Thu, Oct 4, 2018	53.17	53.17	51.56	51.75
1775	NASDAQ	AADR	Wed, Oct 3, 2018	53.21	53.64	53.02	53.38
1774	NASDAQ	AADR	Tue, Oct 2, 2018	53.50	53.50	52.98	53.00
1773	NASDAQ	AADR	Mon, Oct 1, 2018	53.90	54.14	53.62	53.70
1772	NASDAQ	AADR	Fri, Sep 28, 2018	53.54	53.93	53.45	53.77
1771	NASDAQ	AADR	Thu, Sep 27, 2018	53.45	53.78	53.40	53.65
1770	NASDAQ	AADR	Wed, Sep 26, 2018	53.38	53.84	53.33	53.33
1769	NASDAQ	AADR	Tue, Sep 25, 2018	52.61	53.47	52.61	53.33
1768	NASDAQ	AADR	Mon, Sep 24, 2018	52.06	52.53	52.06	52.36
1767	NASDAQ	AADR	Fri, Sep 21, 2018	52.30	52.66	52.30	52.36
1766	NASDAQ	AADR	Thu, Sep 20, 2018	51.92	52.18	51.83	52.15
1765	NASDAQ	AADR	Wed, Sep 19, 2018	51.47	51.61	51.35	51.43
1764	NASDAQ	AADR	Tue, Sep 18, 2018	51.05	51.22	50.91	50.92
1763	NASDAQ	AADR	Mon, Sep 17, 2018	51.18	51.21	50.74	50.75
1762	NASDAQ	AADR	Fri, Sep 14, 2018	51.03	51.43	50.98	51.17
1761	NASDAQ	AADR	Thu, Sep 13, 2018	50.90	51.15	50.83	50.97
1760	NASDAQ	AADR	Wed, Sep 12, 2018	49.92	52.50	49.87	50.63
1759	NASDAQ	AADR	Tue, Sep 11, 2018	49.33	50.03	49.15	49.96
1758	NASDAQ	AADR	Mon, Sep 10, 2018	50.16	50.16	49.66	49.72
1757	NASDAQ	AADR	Fri, Sep 7, 2018	49.63	50.37	49.63	50.13
1756	NASDAQ	AADR	Thu, Sep 6, 2018	50.25	50.46	49.73	50.01
1755	NASDAQ	AADR	Wed, Sep 5, 2018	51.41	51.41	50.25	50.35
1754	NASDAQ	AADR	Tue, Sep 4, 2018	51.85	51.85	51.33	51.59
1753	NASDAQ	AADR	Fri, Aug 31, 2018	51.97	52.36	51.96	52.36
1752	NASDAQ	AADR	Thu, Aug 30, 2018	52.80	52.90	52.11	52.15
1751	NASDAQ	AADR	Wed, Aug 29, 2018	52.95	53.17	52.84	53.08
1750	NASDAQ	AADR	Tue, Aug 28, 2018	52.85	53.10	52.79	52.91
1749	NASDAQ	AADR	Mon, Aug 27, 2018	52.42	53.10	52.42	52.87
1748	NASDAQ	AADR	Fri, Aug 24, 2018	52.18	52.41	51.94	52.24
1747	NASDAQ	AADR	Thu, Aug 23, 2018	52.03	52.28	51.65	51.84
1746	NASDAQ	AADR	Wed, Aug 22, 2018	51.65	52.10	51.65	52.07
1745	NASDAQ	AADR	Tue, Aug 21, 2018	51.53	51.70	51.49	51.53
1744	NASDAQ	AADR	Mon, Aug 20, 2018	50.92	51.59	50.92	51.53
1743	NASDAQ	AADR	Fri, Aug 17, 2018	50.28	50.66	50.10	50.56
1742	NASDAQ	AADR	Thu, Aug 16, 2018	50.35	50.87	50.30	50.50
1741	NASDAQ	AADR	Wed, Aug 15, 2018	50.25	50.25	48.70	49.69
1740	NASDAQ	AADR	Tue, Aug 14, 2018	51.69	51.79	51.13	51.21
1739	NASDAQ	AADR	Mon, Aug 13, 2018	52.10	52.45	51.72	51.74
1738	NASDAQ	AADR	Fri, Aug 10, 2018	52.75	52.75	52.43	52.51
1737	NASDAQ	AADR	Thu, Aug 9, 2018	52.96	53.46	52.96	53.28
1736	NASDAQ	AADR	Wed, Aug 8, 2018	53.12	53.14	52.88	52.90
1735	NASDAQ	AADR	Tue, Aug 7, 2018	52.74	53.21	52.74	53.03
1734	NASDAQ	AADR	Mon, Aug 6, 2018	52.30	52.78	52.30	52.43
1733	NASDAQ	AADR	Fri, Aug 3, 2018	53.13	53.13	52.48	52.50
1732	NASDAQ	AADR	Thu, Aug 2, 2018	53.15	53.15	52.55	53.06
1731	NASDAQ	AADR	Wed, Aug 1, 2018	52.82	53.66	52.82	53.61
1730	NASDAQ	AADR	Tue, Jul 31, 2018	53.03	53.14	52.60	52.85
1729	NASDAQ	AADR	Mon, Jul 30, 2018	53.75	53.75	52.89	52.94
1728	NASDAQ	AADR	Fri, Jul 27, 2018	54.78	54.78	53.67	53.72
1727	NASDAQ	AADR	Thu, Jul 26, 2018	54.00	55.11	54.00	54.73
1726	NASDAQ	AADR	Wed, Jul 25, 2018	54.41	55.42	54.41	55.34
1725	NASDAQ	AADR	Tue, Jul 24, 2018	54.52	54.85	54.20	54.41
1724	NASDAQ	AADR	Mon, Jul 23, 2018	54.16	54.16	53.71	53.97
1723	NASDAQ	AADR	Fri, Jul 20, 2018	53.70	54.56	53.00	54.23
1722	NASDAQ	AADR	Thu, Jul 19, 2018	54.18	54.36	54.10	54.28
1721	NASDAQ	AADR	Wed, Jul 18, 2018	54.42	54.68	54.31	54.65
1720	NASDAQ	AADR	Tue, Jul 17, 2018	54.03	54.60	53.84	54.40
1719	NASDAQ	AADR	Mon, Jul 16, 2018	54.27	54.27	53.98	54.10
1718	NASDAQ	AADR	Fri, Jul 13, 2018	54.30	54.70	54.30	54.50
1717	NASDAQ	AADR	Thu, Jul 12, 2018	53.68	54.46	53.68	54.42
1716	NASDAQ	AADR	Wed, Jul 11, 2018	53.33	53.88	52.43	53.32
1715	NASDAQ	AADR	Tue, Jul 10, 2018	54.14	54.56	53.95	54.13
1714	NASDAQ	AADR	Mon, Jul 9, 2018	54.00	54.36	53.83	54.28
1713	NASDAQ	AADR	Fri, Jul 6, 2018	52.73	53.65	52.73	53.56
1712	NASDAQ	AADR	Thu, Jul 5, 2018	53.37	53.37	52.72	52.88
1711	NASDAQ	AADR	Tue, Jul 3, 2018	53.03	53.36	53.00	53.09
1710	NASDAQ	AADR	Mon, Jul 2, 2018	52.57	52.61	47.31	52.52
1709	NASDAQ	AADR	Fri, Jun 29, 2018	53.56	53.84	53.20	53.24
1708	NASDAQ	AADR	Thu, Jun 28, 2018	53.02	53.29	52.60	53.15
1707	NASDAQ	AADR	Wed, Jun 27, 2018	54.53	54.65	53.08	53.32
1706	NASDAQ	AADR	Tue, Jun 26, 2018	54.10	54.51	54.02	54.25
1705	NASDAQ	AADR	Mon, Jun 25, 2018	55.21	55.46	53.75	54.04
1704	NASDAQ	AADR	Fri, Jun 22, 2018	56.76	56.76	55.79	55.89
1703	NASDAQ	AADR	Thu, Jun 21, 2018	58.36	59.73	56.09	56.12
1702	NASDAQ	AADR	Wed, Jun 20, 2018	57.07	57.31	56.80	56.80
1701	NASDAQ	AADR	Tue, Jun 19, 2018	56.36	56.49	55.91	56.48
1700	NASDAQ	AADR	Mon, Jun 18, 2018	57.08	57.25	54.95	57.18
1699	NASDAQ	AADR	Fri, Jun 15, 2018	58.01	58.02	57.48	57.48
1698	NASDAQ	AADR	Thu, Jun 14, 2018	58.54	58.64	58.07	58.21
1697	NASDAQ	AADR	Wed, Jun 13, 2018	59.25	59.25	58.21	58.47
1696	NASDAQ	AADR	Tue, Jun 12, 2018	59.29	59.62	58.97	59.07
1695	NASDAQ	AADR	Mon, Jun 11, 2018	59.78	59.82	59.26	59.30
1694	NASDAQ	AADR	Fri, Jun 8, 2018	59.07	59.64	58.85	59.64
1693	NASDAQ	AADR	Thu, Jun 7, 2018	59.82	59.82	58.63	59.05
1692	NASDAQ	AADR	Wed, Jun 6, 2018	59.64	60.07	59.51	60.07
1691	NASDAQ	AADR	Tue, Jun 5, 2018	58.61	59.46	58.61	59.41
1690	NASDAQ	AADR	Mon, Jun 4, 2018	58.50	59.06	58.37	58.67
1689	NASDAQ	AADR	Fri, Jun 1, 2018	57.81	58.18	57.48	58.01
1688	NASDAQ	AADR	Thu, May 31, 2018	57.87	58.00	57.47	57.66
1687	NASDAQ	AADR	Wed, May 30, 2018	57.33	57.75	57.25	57.63
1686	NASDAQ	AADR	Tue, May 29, 2018	57.60	57.95	56.83	57.14
1685	NASDAQ	AADR	Fri, May 25, 2018	58.71	58.71	58.28	58.28
1684	NASDAQ	AADR	Thu, May 24, 2018	58.69	58.89	58.43	58.83
1683	NASDAQ	AADR	Wed, May 23, 2018	59.00	59.10	58.32	58.98
1682	NASDAQ	AADR	Tue, May 22, 2018	59.68	59.72	59.29	59.45
1681	NASDAQ	AADR	Mon, May 21, 2018	59.58	60.05	59.42	59.56
1680	NASDAQ	AADR	Fri, May 18, 2018	59.00	59.51	59.00	59.28
1679	NASDAQ	AADR	Thu, May 17, 2018	59.13	59.49	59.09	59.27
1678	NASDAQ	AADR	Wed, May 16, 2018	59.33	59.70	59.04	59.54
1677	NASDAQ	AADR	Tue, May 15, 2018	58.11	59.18	58.02	59.08
1676	NASDAQ	AADR	Mon, May 14, 2018	58.63	58.93	58.44	58.56
1675	NASDAQ	AADR	Fri, May 11, 2018	58.96	59.17	58.27	58.32
1674	NASDAQ	AADR	Thu, May 10, 2018	57.95	58.88	57.95	58.80
1673	NASDAQ	AADR	Wed, May 9, 2018	57.64	57.98	57.54	57.87
1672	NASDAQ	AADR	Tue, May 8, 2018	57.80	57.80	56.97	57.48
1671	NASDAQ	AADR	Mon, May 7, 2018	57.46	58.15	57.46	57.76
1670	NASDAQ	AADR	Fri, May 4, 2018	57.13	57.75	57.13	57.64
1669	NASDAQ	AADR	Thu, May 3, 2018	57.70	57.81	56.94	57.27
1668	NASDAQ	AADR	Wed, May 2, 2018	58.90	58.90	57.81	57.82
1667	NASDAQ	AADR	Tue, May 1, 2018	58.19	58.39	57.83	58.39
1666	NASDAQ	AADR	Mon, Apr 30, 2018	58.42	58.90	58.36	58.43
1665	NASDAQ	AADR	Fri, Apr 27, 2018	58.07	58.47	58.07	58.45
1664	NASDAQ	AADR	Thu, Apr 26, 2018	58.16	58.36	57.93	58.30
1663	NASDAQ	AADR	Wed, Apr 25, 2018	58.59	58.59	57.78	57.94
1662	NASDAQ	AADR	Tue, Apr 24, 2018	59.23	59.76	58.54	58.95
1661	NASDAQ	AADR	Mon, Apr 23, 2018	59.48	59.48	58.82	58.86
1660	NASDAQ	AADR	Fri, Apr 20, 2018	59.70	59.70	59.17	59.32
1659	NASDAQ	AADR	Thu, Apr 19, 2018	60.80	60.80	59.63	59.71
1658	NASDAQ	AADR	Wed, Apr 18, 2018	60.03	60.19	59.77	60.11
1657	NASDAQ	AADR	Tue, Apr 17, 2018	59.00	59.58	59.00	59.53
1656	NASDAQ	AADR	Mon, Apr 16, 2018	59.56	59.56	58.78	58.88
1655	NASDAQ	AADR	Fri, Apr 13, 2018	60.05	60.05	59.16	59.42
1654	NASDAQ	AADR	Thu, Apr 12, 2018	59.56	60.02	59.56	59.86
1653	NASDAQ	AADR	Wed, Apr 11, 2018	58.85	59.67	58.85	59.39
1652	NASDAQ	AADR	Tue, Apr 10, 2018	58.77	59.25	58.69	59.25
1651	NASDAQ	AADR	Mon, Apr 9, 2018	58.18	58.62	57.66	57.92
1650	NASDAQ	AADR	Fri, Apr 6, 2018	58.00	58.23	57.34	57.68
1649	NASDAQ	AADR	Thu, Apr 5, 2018	58.44	58.65	58.14	58.38
1648	NASDAQ	AADR	Wed, Apr 4, 2018	56.59	57.91	56.12	57.89
1647	NASDAQ	AADR	Tue, Apr 3, 2018	57.55	57.97	57.52	57.86
1646	NASDAQ	AADR	Mon, Apr 2, 2018	58.96	58.96	57.12	57.31
1645	NASDAQ	AADR	Thu, Mar 29, 2018	57.71	59.02	57.71	58.75
1644	NASDAQ	AADR	Wed, Mar 28, 2018	57.98	58.08	57.12	57.46
1643	NASDAQ	AADR	Tue, Mar 27, 2018	59.37	59.45	57.91	58.09
1642	NASDAQ	AADR	Mon, Mar 26, 2018	59.32	59.36	58.27	59.36
1641	NASDAQ	AADR	Fri, Mar 23, 2018	58.89	58.98	58.11	58.10
1640	NASDAQ	AADR	Thu, Mar 22, 2018	59.67	59.89	58.95	58.99
1639	NASDAQ	AADR	Wed, Mar 21, 2018	60.50	61.01	60.39	60.85
1638	NASDAQ	AADR	Tue, Mar 20, 2018	60.38	60.85	60.38	60.55
1637	NASDAQ	AADR	Mon, Mar 19, 2018	60.51	60.80	59.72	60.27
1636	NASDAQ	AADR	Fri, Mar 16, 2018	60.64	61.12	60.59	60.81
1635	NASDAQ	AADR	Thu, Mar 15, 2018	61.25	61.25	60.75	60.89
1634	NASDAQ	AADR	Wed, Mar 14, 2018	61.42	61.42	60.66	60.93
1633	NASDAQ	AADR	Tue, Mar 13, 2018	62.38	62.38	61.37	61.37
1632	NASDAQ	AADR	Mon, Mar 12, 2018	61.81	62.39	61.81	62.17
1631	NASDAQ	AADR	Fri, Mar 9, 2018	61.44	61.88	61.26	61.79
1630	NASDAQ	AADR	Thu, Mar 8, 2018	61.35	61.42	60.44	60.92
1629	NASDAQ	AADR	Wed, Mar 7, 2018	60.03	60.62	59.95	60.55
1628	NASDAQ	AADR	Tue, Mar 6, 2018	60.40	60.58	60.17	60.40
1627	NASDAQ	AADR	Mon, Mar 5, 2018	59.14	59.71	58.83	59.67
1626	NASDAQ	AADR	Fri, Mar 2, 2018	58.83	59.33	58.30	59.32
1625	NASDAQ	AADR	Thu, Mar 1, 2018	60.52	60.52	58.91	59.33
1624	NASDAQ	AADR	Wed, Feb 28, 2018	60.84	61.09	60.33	60.46
1623	NASDAQ	AADR	Tue, Feb 27, 2018	61.49	61.49	60.64	60.79
1622	NASDAQ	AADR	Mon, Feb 26, 2018	62.14	62.14	61.25	61.73
1621	NASDAQ	AADR	Fri, Feb 23, 2018	61.81	62.30	61.62	62.30
1620	NASDAQ	AADR	Thu, Feb 22, 2018	61.16	61.66	61.16	61.44
1619	NASDAQ	AADR	Wed, Feb 21, 2018	61.37	62.13	61.20	61.20
1618	NASDAQ	AADR	Tue, Feb 20, 2018	61.15	61.37	60.63	61.14
1617	NASDAQ	AADR	Fri, Feb 16, 2018	60.73	61.46	60.38	60.79
1616	NASDAQ	AADR	Thu, Feb 15, 2018	60.44	60.94	60.40	60.91
1615	NASDAQ	AADR	Wed, Feb 14, 2018	58.00	59.92	57.95	59.81
1614	NASDAQ	AADR	Tue, Feb 13, 2018	58.29	58.45	57.93	58.22
1613	NASDAQ	AADR	Mon, Feb 12, 2018	57.44	58.65	57.44	58.39
1612	NASDAQ	AADR	Fri, Feb 9, 2018	57.00	57.32	54.99	56.88
1611	NASDAQ	AADR	Thu, Feb 8, 2018	59.09	59.49	56.43	56.62
1610	NASDAQ	AADR	Wed, Feb 7, 2018	59.33	59.99	58.92	59.03
1609	NASDAQ	AADR	Tue, Feb 6, 2018	56.67	59.80	56.46	59.71
1608	NASDAQ	AADR	Mon, Feb 5, 2018	60.00	60.00	58.03	58.15
1607	NASDAQ	AADR	Fri, Feb 2, 2018	61.72	61.72	60.20	60.20
1606	NASDAQ	AADR	Thu, Feb 1, 2018	62.28	62.46	62.09	62.09
1605	NASDAQ	AADR	Wed, Jan 31, 2018	62.63	62.70	62.30	62.42
1604	NASDAQ	AADR	Tue, Jan 30, 2018	62.12	62.16	61.52	61.90
1603	NASDAQ	AADR	Mon, Jan 29, 2018	63.10	63.10	62.33	62.52
1602	NASDAQ	AADR	Fri, Jan 26, 2018	63.19	63.31	62.98	63.31
1601	NASDAQ	AADR	Thu, Jan 25, 2018	62.21	63.04	62.21	62.68
1600	NASDAQ	AADR	Wed, Jan 24, 2018	62.35	62.67	62.06	62.23
1599	NASDAQ	AADR	Tue, Jan 23, 2018	62.92	63.00	62.00	62.11
1598	NASDAQ	AADR	Mon, Jan 22, 2018	62.88	63.12	62.63	63.07
1597	NASDAQ	AADR	Fri, Jan 19, 2018	62.78	63.08	62.58	62.83
1596	NASDAQ	AADR	Thu, Jan 18, 2018	62.75	62.96	62.50	62.59
1595	NASDAQ	AADR	Wed, Jan 17, 2018	62.34	62.88	62.02	62.68
1594	NASDAQ	AADR	Tue, Jan 16, 2018	63.14	64.00	61.76	61.90
1593	NASDAQ	AADR	Fri, Jan 12, 2018	62.47	62.65	62.36	62.57
1592	NASDAQ	AADR	Thu, Jan 11, 2018	61.75	62.22	61.75	62.17
1591	NASDAQ	AADR	Wed, Jan 10, 2018	61.78	61.83	61.16	61.72
1590	NASDAQ	AADR	Tue, Jan 9, 2018	61.85	62.00	61.61	61.93
1589	NASDAQ	AADR	Mon, Jan 8, 2018	61.87	61.87	61.44	61.64
1588	NASDAQ	AADR	Fri, Jan 5, 2018	61.32	61.64	61.17	61.64
1587	NASDAQ	AADR	Thu, Jan 4, 2018	61.31	61.66	60.98	61.16
1586	NASDAQ	AADR	Wed, Jan 3, 2018	60.53	61.02	60.53	60.93
1585	NASDAQ	AADR	Tue, Jan 2, 2018	59.67	60.53	59.27	60.30
1584	NASDAQ	AADR	Fri, Dec 29, 2017	59.08	59.08	58.61	58.85
1583	NASDAQ	AADR	Thu, Dec 28, 2017	59.07	59.07	58.63	58.75
1582	NASDAQ	AADR	Wed, Dec 27, 2017	58.85	59.25	58.68	58.83
1581	NASDAQ	AADR	Tue, Dec 26, 2017	58.69	58.88	58.67	58.73
1580	NASDAQ	AADR	Fri, Dec 22, 2017	58.80	58.93	58.61	58.93
1579	NASDAQ	AADR	Thu, Dec 21, 2017	58.84	58.90	58.66	58.67
1578	NASDAQ	AADR	Wed, Dec 20, 2017	58.67	58.67	58.37	58.59
1577	NASDAQ	AADR	Tue, Dec 19, 2017	58.46	58.48	58.12	58.46
1576	NASDAQ	AADR	Mon, Dec 18, 2017	57.83	58.37	57.83	58.26
1575	NASDAQ	AADR	Fri, Dec 15, 2017	57.03	57.22	56.69	57.22
1574	NASDAQ	AADR	Thu, Dec 14, 2017	56.91	57.02	56.70	56.78
1573	NASDAQ	AADR	Wed, Dec 13, 2017	56.99	57.25	56.92	57.06
1572	NASDAQ	AADR	Tue, Dec 12, 2017	56.81	56.95	56.61	56.79
1571	NASDAQ	AADR	Mon, Dec 11, 2017	57.92	57.92	56.92	57.17
1570	NASDAQ	AADR	Fri, Dec 8, 2017	57.24	57.24	56.61	56.81
1569	NASDAQ	AADR	Thu, Dec 7, 2017	55.49	56.25	55.49	56.25
1568	NASDAQ	AADR	Wed, Dec 6, 2017	54.79	55.67	54.37	55.59
1567	NASDAQ	AADR	Tue, Dec 5, 2017	55.26	55.38	55.08	55.31
1566	NASDAQ	AADR	Mon, Dec 4, 2017	55.80	55.80	55.09	55.27
1565	NASDAQ	AADR	Fri, Dec 1, 2017	55.68	55.81	55.26	55.56
1564	NASDAQ	AADR	Thu, Nov 30, 2017	56.32	56.32	55.69	55.85
1563	NASDAQ	AADR	Wed, Nov 29, 2017	56.84	56.84	55.60	55.76
1562	NASDAQ	AADR	Tue, Nov 28, 2017	57.10	57.10	56.82	56.99
1561	NASDAQ	AADR	Mon, Nov 27, 2017	57.27	57.27	56.74	56.80
1560	NASDAQ	AADR	Fri, Nov 24, 2017	57.36	57.52	57.28	57.52
1559	NASDAQ	AADR	Wed, Nov 22, 2017	57.35	57.50	57.17	57.34
1558	NASDAQ	AADR	Tue, Nov 21, 2017	56.67	57.35	56.67	57.19
1557	NASDAQ	AADR	Mon, Nov 20, 2017	57.08	57.30	56.51	56.69
1556	NASDAQ	AADR	Fri, Nov 17, 2017	56.96	57.15	56.85	56.93
1555	NASDAQ	AADR	Thu, Nov 16, 2017	56.06	57.04	56.06	56.93
1554	NASDAQ	AADR	Wed, Nov 15, 2017	54.86	55.74	54.21	55.51
1553	NASDAQ	AADR	Tue, Nov 14, 2017	56.06	56.06	55.09	55.12
1552	NASDAQ	AADR	Mon, Nov 13, 2017	56.30	56.44	55.47	56.29
1551	NASDAQ	AADR	Fri, Nov 10, 2017	56.96	56.96	56.39	56.40
1550	NASDAQ	AADR	Thu, Nov 9, 2017	57.23	57.23	56.71	56.93
1549	NASDAQ	AADR	Wed, Nov 8, 2017	57.31	57.55	57.22	57.49
1548	NASDAQ	AADR	Tue, Nov 7, 2017	57.81	57.81	57.14	57.29
1547	NASDAQ	AADR	Mon, Nov 6, 2017	57.61	57.74	57.23	57.65
1546	NASDAQ	AADR	Fri, Nov 3, 2017	56.95	57.31	56.88	57.14
1545	NASDAQ	AADR	Thu, Nov 2, 2017	57.52	57.52	56.93	57.09
1544	NASDAQ	AADR	Wed, Nov 1, 2017	57.97	57.98	57.46	57.46
1543	NASDAQ	AADR	Tue, Oct 31, 2017	57.16	57.51	57.01	57.50
1542	NASDAQ	AADR	Mon, Oct 30, 2017	57.01	57.31	56.87	57.13
1541	NASDAQ	AADR	Fri, Oct 27, 2017	56.97	57.32	56.89	57.19
1540	NASDAQ	AADR	Thu, Oct 26, 2017	57.58	57.77	57.02	57.05
1539	NASDAQ	AADR	Wed, Oct 25, 2017	58.62	58.72	57.31	57.80
1538	NASDAQ	AADR	Tue, Oct 24, 2017	57.98	58.43	57.70	58.43
1537	NASDAQ	AADR	Mon, Oct 23, 2017	57.65	58.13	57.65	57.90
1536	NASDAQ	AADR	Fri, Oct 20, 2017	57.28	57.45	57.17	57.35
1535	NASDAQ	AADR	Thu, Oct 19, 2017	56.67	56.93	56.18	56.91
1534	NASDAQ	AADR	Wed, Oct 18, 2017	57.38	57.42	57.08	57.20
1533	NASDAQ	AADR	Tue, Oct 17, 2017	57.47	58.38	56.92	57.06
1532	NASDAQ	AADR	Mon, Oct 16, 2017	57.56	57.79	57.19	57.63
1531	NASDAQ	AADR	Fri, Oct 13, 2017	57.35	57.40	57.20	57.30
1530	NASDAQ	AADR	Thu, Oct 12, 2017	56.97	57.04	56.81	56.94
1529	NASDAQ	AADR	Wed, Oct 11, 2017	56.95	57.18	56.72	56.76
1528	NASDAQ	AADR	Tue, Oct 10, 2017	57.01	57.09	56.74	56.94
1527	NASDAQ	AADR	Mon, Oct 9, 2017	56.89	56.90	56.59	56.71
1526	NASDAQ	AADR	Fri, Oct 6, 2017	56.41	56.71	56.35	56.71
1525	NASDAQ	AADR	Thu, Oct 5, 2017	56.77	56.87	56.55	56.59
1524	NASDAQ	AADR	Wed, Oct 4, 2017	56.57	56.59	56.30	56.57
1523	NASDAQ	AADR	Tue, Oct 3, 2017	55.99	56.53	55.99	56.53
1522	NASDAQ	AADR	Mon, Oct 2, 2017	55.68	55.90	55.53	55.75
1521	NASDAQ	AADR	Fri, Sep 29, 2017	55.26	55.62	55.26	55.60
1520	NASDAQ	AADR	Thu, Sep 28, 2017	54.57	55.05	54.49	55.02
1519	NASDAQ	AADR	Wed, Sep 27, 2017	54.44	54.76	54.30	54.71
1518	NASDAQ	AADR	Tue, Sep 26, 2017	54.79	54.79	54.03	54.16
1517	NASDAQ	AADR	Mon, Sep 25, 2017	55.29	55.29	53.88	54.17
1516	NASDAQ	AADR	Fri, Sep 22, 2017	55.28	55.58	55.28	55.52
1515	NASDAQ	AADR	Thu, Sep 21, 2017	55.36	55.53	55.08	55.46
1514	NASDAQ	AADR	Wed, Sep 20, 2017	55.93	56.15	54.92	55.37
1513	NASDAQ	AADR	Tue, Sep 19, 2017	55.02	55.66	54.92	55.56
1512	NASDAQ	AADR	Mon, Sep 18, 2017	56.07	56.07	54.79	55.01
1511	NASDAQ	AADR	Fri, Sep 15, 2017	54.41	55.08	54.41	54.78
1510	NASDAQ	AADR	Thu, Sep 14, 2017	54.44	54.79	54.40	54.53
1509	NASDAQ	AADR	Wed, Sep 13, 2017	54.48	54.76	54.47	54.60
1508	NASDAQ	AADR	Tue, Sep 12, 2017	54.66	54.66	54.35	54.45
1507	NASDAQ	AADR	Mon, Sep 11, 2017	54.00	54.35	53.93	54.24
1506	NASDAQ	AADR	Fri, Sep 8, 2017	53.83	53.85	53.28	53.48
1505	NASDAQ	AADR	Thu, Sep 7, 2017	53.38	53.96	53.38	53.91
1504	NASDAQ	AADR	Wed, Sep 6, 2017	52.63	53.25	52.63	53.13
1503	NASDAQ	AADR	Tue, Sep 5, 2017	53.15	53.15	52.48	52.73
1502	NASDAQ	AADR	Fri, Sep 1, 2017	52.69	53.36	52.68	53.23
1501	NASDAQ	AADR	Thu, Aug 31, 2017	52.32	52.67	52.15	52.51
1500	NASDAQ	AADR	Wed, Aug 30, 2017	52.10	52.33	51.80	52.30
1499	NASDAQ	AADR	Tue, Aug 29, 2017	51.89	51.91	51.46	51.78
1498	NASDAQ	AADR	Mon, Aug 28, 2017	51.58	51.76	51.41	51.75
1497	NASDAQ	AADR	Fri, Aug 25, 2017	52.40	52.40	51.52	51.58
1496	NASDAQ	AADR	Thu, Aug 24, 2017	52.00	52.13	51.87	51.96
1495	NASDAQ	AADR	Wed, Aug 23, 2017	51.69	51.95	51.65	51.84
1494	NASDAQ	AADR	Tue, Aug 22, 2017	51.48	52.09	51.42	51.77
1493	NASDAQ	AADR	Mon, Aug 21, 2017	51.30	51.30	50.98	51.25
1492	NASDAQ	AADR	Fri, Aug 18, 2017	50.71	51.28	50.68	51.10
1491	NASDAQ	AADR	Thu, Aug 17, 2017	51.09	51.13	50.72	50.73
1490	NASDAQ	AADR	Wed, Aug 16, 2017	50.94	51.77	50.94	51.33
1489	NASDAQ	AADR	Tue, Aug 15, 2017	50.78	50.91	50.65	50.66
1488	NASDAQ	AADR	Mon, Aug 14, 2017	49.64	50.90	49.27	50.90
1487	NASDAQ	AADR	Fri, Aug 11, 2017	48.77	49.27	48.45	49.22
1486	NASDAQ	AADR	Thu, Aug 10, 2017	49.79	49.79	48.87	48.98
1485	NASDAQ	AADR	Wed, Aug 9, 2017	49.97	50.04	49.80	50.04
1484	NASDAQ	AADR	Tue, Aug 8, 2017	50.72	50.79	50.25	50.25
1483	NASDAQ	AADR	Mon, Aug 7, 2017	50.07	50.76	50.07	50.67
1482	NASDAQ	AADR	Fri, Aug 4, 2017	49.91	50.08	49.76	49.99
1481	NASDAQ	AADR	Thu, Aug 3, 2017	49.58	49.83	49.49	49.81
1480	NASDAQ	AADR	Wed, Aug 2, 2017	49.80	49.80	49.16	49.63
1479	NASDAQ	AADR	Tue, Aug 1, 2017	49.88	49.88	49.65	49.80
1478	NASDAQ	AADR	Mon, Jul 31, 2017	49.47	49.59	49.30	49.42
1477	NASDAQ	AADR	Fri, Jul 28, 2017	48.97	49.39	48.97	49.38
1476	NASDAQ	AADR	Thu, Jul 27, 2017	49.76	49.87	48.72	49.00
1475	NASDAQ	AADR	Wed, Jul 26, 2017	49.55	49.71	49.50	49.71
1474	NASDAQ	AADR	Tue, Jul 25, 2017	49.72	49.72	49.07	49.51
1473	NASDAQ	AADR	Mon, Jul 24, 2017	49.45	49.87	49.28	49.87
1472	NASDAQ	AADR	Fri, Jul 21, 2017	49.36	49.45	49.07	49.45
1471	NASDAQ	AADR	Thu, Jul 20, 2017	49.27	49.57	49.20	49.33
1470	NASDAQ	AADR	Wed, Jul 19, 2017	49.09	49.28	48.92	49.27
1469	NASDAQ	AADR	Tue, Jul 18, 2017	48.79	49.15	48.73	49.15
1468	NASDAQ	AADR	Mon, Jul 17, 2017	48.79	49.14	48.78	48.92
1467	NASDAQ	AADR	Fri, Jul 14, 2017	48.73	48.94	48.57	48.93
1466	NASDAQ	AADR	Thu, Jul 13, 2017	48.55	48.55	47.73	48.38
1465	NASDAQ	AADR	Wed, Jul 12, 2017	47.80	48.56	47.75	48.39
1464	NASDAQ	AADR	Tue, Jul 11, 2017	47.39	47.59	47.04	47.47
1463	NASDAQ	AADR	Mon, Jul 10, 2017	47.03	47.46	47.03	47.44
1462	NASDAQ	AADR	Fri, Jul 7, 2017	46.97	47.03	46.54	47.03
1461	NASDAQ	AADR	Thu, Jul 6, 2017	46.87	47.09	46.69	46.81
1460	NASDAQ	AADR	Wed, Jul 5, 2017	46.95	47.18	46.91	47.12
1459	NASDAQ	AADR	Mon, Jul 3, 2017	47.21	47.21	46.77	47.01
1458	NASDAQ	AADR	Fri, Jun 30, 2017	46.50	46.70	46.27	46.70
1457	NASDAQ	AADR	Thu, Jun 29, 2017	46.59	46.59	45.96	46.22
1456	NASDAQ	AADR	Wed, Jun 28, 2017	46.31	46.70	46.29	46.70
1455	NASDAQ	AADR	Tue, Jun 27, 2017	46.23	46.37	46.03	46.06
1454	NASDAQ	AADR	Mon, Jun 26, 2017	46.11	46.32	46.11	46.20
1453	NASDAQ	AADR	Fri, Jun 23, 2017	46.42	46.42	46.16	46.25
1452	NASDAQ	AADR	Thu, Jun 22, 2017	46.13	46.39	45.87	46.33
1451	NASDAQ	AADR	Wed, Jun 21, 2017	46.00	46.08	45.81	46.03
1450	NASDAQ	AADR	Tue, Jun 20, 2017	47.34	47.34	46.68	46.70
1449	NASDAQ	AADR	Mon, Jun 19, 2017	46.79	47.59	46.79	47.48
1448	NASDAQ	AADR	Fri, Jun 16, 2017	46.57	46.72	46.38	46.72
1447	NASDAQ	AADR	Thu, Jun 15, 2017	46.22	46.25	45.83	46.25
1446	NASDAQ	AADR	Wed, Jun 14, 2017	47.49	47.49	46.59	46.65
1445	NASDAQ	AADR	Tue, Jun 13, 2017	47.37	47.37	46.93	47.21
1444	NASDAQ	AADR	Mon, Jun 12, 2017	47.18	47.18	46.78	46.99
1443	NASDAQ	AADR	Fri, Jun 9, 2017	48.42	48.42	47.20	47.49
1442	NASDAQ	AADR	Thu, Jun 8, 2017	48.52	48.52	47.62	48.03
1441	NASDAQ	AADR	Wed, Jun 7, 2017	48.03	48.75	48.03	48.54
1440	NASDAQ	AADR	Tue, Jun 6, 2017	48.00	48.11	47.87	47.95
1439	NASDAQ	AADR	Mon, Jun 5, 2017	47.80	48.09	47.80	48.04
1438	NASDAQ	AADR	Fri, Jun 2, 2017	47.89	48.06	47.87	48.03
1437	NASDAQ	AADR	Thu, Jun 1, 2017	47.55	47.78	47.53	47.78
1436	NASDAQ	AADR	Wed, May 31, 2017	47.83	47.83	47.38	47.46
1435	NASDAQ	AADR	Tue, May 30, 2017	47.91	47.91	47.54	47.58
1434	NASDAQ	AADR	Fri, May 26, 2017	47.69	49.25	47.69	48.01
1433	NASDAQ	AADR	Thu, May 25, 2017	47.43	47.83	47.43	47.66
1432	NASDAQ	AADR	Wed, May 24, 2017	47.19	47.89	47.19	47.58
1431	NASDAQ	AADR	Tue, May 23, 2017	47.30	47.49	47.06	47.49
1430	NASDAQ	AADR	Mon, May 22, 2017	48.40	48.40	46.99	47.32
1429	NASDAQ	AADR	Fri, May 19, 2017	47.25	47.77	47.25	47.52
1428	NASDAQ	AADR	Thu, May 18, 2017	47.80	49.20	45.99	46.33
1427	NASDAQ	AADR	Wed, May 17, 2017	49.55	49.55	48.35	48.35
1426	NASDAQ	AADR	Tue, May 16, 2017	49.61	49.83	49.42	49.80
1425	NASDAQ	AADR	Mon, May 15, 2017	51.25	51.25	48.93	49.17
1424	NASDAQ	AADR	Fri, May 12, 2017	48.90	48.94	48.78	48.84
1423	NASDAQ	AADR	Thu, May 11, 2017	48.86	48.86	48.25	48.71
1422	NASDAQ	AADR	Wed, May 10, 2017	47.92	48.49	47.92	48.49
1421	NASDAQ	AADR	Tue, May 9, 2017	47.94	48.09	47.75	47.82
1420	NASDAQ	AADR	Mon, May 8, 2017	47.83	47.83	47.58	47.80
1419	NASDAQ	AADR	Fri, May 5, 2017	47.45	47.82	47.45	47.81
1418	NASDAQ	AADR	Thu, May 4, 2017	48.20	48.20	47.13	47.37
1417	NASDAQ	AADR	Wed, May 3, 2017	47.93	47.94	47.47	47.72
1416	NASDAQ	AADR	Tue, May 2, 2017	47.48	47.84	47.43	47.84
1415	NASDAQ	AADR	Mon, May 1, 2017	47.68	47.68	47.18	47.34
1414	NASDAQ	AADR	Fri, Apr 28, 2017	47.12	47.34	47.05	47.34
1413	NASDAQ	AADR	Thu, Apr 27, 2017	48.10	48.10	47.00	47.06
1412	NASDAQ	AADR	Wed, Apr 26, 2017	47.00	50.03	47.00	47.50
1411	NASDAQ	AADR	Tue, Apr 25, 2017	47.59	48.71	47.59	47.90
1410	NASDAQ	AADR	Mon, Apr 24, 2017	47.62	47.85	46.60	47.31
1409	NASDAQ	AADR	Fri, Apr 21, 2017	46.06	46.52	46.06	46.40
1408	NASDAQ	AADR	Thu, Apr 20, 2017	46.15	46.32	46.15	46.31
1407	NASDAQ	AADR	Wed, Apr 19, 2017	46.33	47.21	45.79	45.82
1406	NASDAQ	AADR	Tue, Apr 18, 2017	46.39	46.39	46.00	46.13
1405	NASDAQ	AADR	Mon, Apr 17, 2017	46.08	46.45	46.02	46.45
1404	NASDAQ	AADR	Thu, Apr 13, 2017	46.06	46.06	45.76	45.76
1403	NASDAQ	AADR	Wed, Apr 12, 2017	46.24	46.24	45.78	46.08
1402	NASDAQ	AADR	Tue, Apr 11, 2017	46.77	46.77	45.98	46.30
1401	NASDAQ	AADR	Mon, Apr 10, 2017	46.50	46.62	46.40	46.58
1400	NASDAQ	AADR	Fri, Apr 7, 2017	46.78	46.83	46.32	46.60
1399	NASDAQ	AADR	Thu, Apr 6, 2017	46.67	46.87	46.42	46.69
1398	NASDAQ	AADR	Wed, Apr 5, 2017	47.20	47.20	46.62	46.62
1397	NASDAQ	AADR	Tue, Apr 4, 2017	46.67	47.25	46.65	47.05
1396	NASDAQ	AADR	Mon, Apr 3, 2017	46.75	46.75	46.46	46.70
1395	NASDAQ	AADR	Fri, Mar 31, 2017	46.47	46.78	46.33	46.71
1394	NASDAQ	AADR	Thu, Mar 30, 2017	47.04	47.04	46.50	46.73
1393	NASDAQ	AADR	Wed, Mar 29, 2017	46.94	46.94	46.39	46.87
1392	NASDAQ	AADR	Tue, Mar 28, 2017	46.33	46.51	46.30	46.48
1391	NASDAQ	AADR	Mon, Mar 27, 2017	45.96	46.32	45.74	46.32
1390	NASDAQ	AADR	Fri, Mar 24, 2017	46.33	46.70	46.28	46.60
1389	NASDAQ	AADR	Thu, Mar 23, 2017	46.12	46.21	46.01	46.12
1388	NASDAQ	AADR	Wed, Mar 22, 2017	46.09	46.09	45.67	46.03
1387	NASDAQ	AADR	Tue, Mar 21, 2017	46.48	46.48	45.85	45.90
1386	NASDAQ	AADR	Mon, Mar 20, 2017	46.80	46.80	46.09	46.47
1385	NASDAQ	AADR	Fri, Mar 17, 2017	46.33	46.49	45.97	45.99
1384	NASDAQ	AADR	Thu, Mar 16, 2017	46.24	46.40	46.05	46.17
1383	NASDAQ	AADR	Wed, Mar 15, 2017	44.81	45.97	44.81	45.81
1382	NASDAQ	AADR	Tue, Mar 14, 2017	45.25	45.25	44.89	44.89
1381	NASDAQ	AADR	Mon, Mar 13, 2017	45.00	45.35	44.95	45.31
1380	NASDAQ	AADR	Fri, Mar 10, 2017	44.74	44.92	44.68	44.80
1379	NASDAQ	AADR	Thu, Mar 9, 2017	44.98	45.50	43.97	44.24
1378	NASDAQ	AADR	Wed, Mar 8, 2017	45.30	45.30	44.57	44.73
1377	NASDAQ	AADR	Tue, Mar 7, 2017	45.62	45.62	45.19	45.32
1376	NASDAQ	AADR	Mon, Mar 6, 2017	46.00	46.00	45.43	45.54
1375	NASDAQ	AADR	Fri, Mar 3, 2017	45.60	45.95	45.51	45.91
1374	NASDAQ	AADR	Thu, Mar 2, 2017	46.14	46.14	45.18	45.33
1373	NASDAQ	AADR	Wed, Mar 1, 2017	45.80	46.05	45.58	46.02
1372	NASDAQ	AADR	Tue, Feb 28, 2017	45.24	45.49	44.91	44.91
1371	NASDAQ	AADR	Mon, Feb 27, 2017	45.34	45.34	44.80	45.16
1370	NASDAQ	AADR	Fri, Feb 24, 2017	45.30	46.17	45.00	45.05
1369	NASDAQ	AADR	Thu, Feb 23, 2017	46.44	46.67	45.57	45.82
1368	NASDAQ	AADR	Wed, Feb 22, 2017	45.95	46.26	45.95	46.13
1367	NASDAQ	AADR	Tue, Feb 21, 2017	45.78	46.19	45.66	46.05
1366	NASDAQ	AADR	Fri, Feb 17, 2017	45.70	45.70	45.24	45.43
1365	NASDAQ	AADR	Thu, Feb 16, 2017	45.94	46.00	45.69	45.78
1364	NASDAQ	AADR	Wed, Feb 15, 2017	45.58	45.80	45.58	45.78
1363	NASDAQ	AADR	Tue, Feb 14, 2017	45.90	45.90	44.95	45.45
1362	NASDAQ	AADR	Mon, Feb 13, 2017	45.80	45.80	45.38	45.62
1361	NASDAQ	AADR	Fri, Feb 10, 2017	44.92	45.27	44.77	45.07
1360	NASDAQ	AADR	Thu, Feb 9, 2017	44.32	44.57	44.29	44.33
1359	NASDAQ	AADR	Wed, Feb 8, 2017	43.94	44.37	43.94	44.37
1358	NASDAQ	AADR	Tue, Feb 7, 2017	45.00	45.00	44.19	44.22
1357	NASDAQ	AADR	Mon, Feb 6, 2017	45.38	45.38	44.15	44.62
1356	NASDAQ	AADR	Fri, Feb 3, 2017	45.88	45.88	44.82	44.96
1355	NASDAQ	AADR	Thu, Feb 2, 2017	44.69	45.08	44.58	45.00
1354	NASDAQ	AADR	Wed, Feb 1, 2017	44.64	44.81	44.13	44.46
1353	NASDAQ	AADR	Tue, Jan 31, 2017	44.18	44.36	43.89	44.22
1352	NASDAQ	AADR	Mon, Jan 30, 2017	44.50	44.54	43.73	43.94
1351	NASDAQ	AADR	Fri, Jan 27, 2017	44.49	44.50	44.22	44.33
1350	NASDAQ	AADR	Thu, Jan 26, 2017	45.49	45.49	44.26	44.47
1349	NASDAQ	AADR	Wed, Jan 25, 2017	44.59	44.85	44.47	44.85
1348	NASDAQ	AADR	Tue, Jan 24, 2017	44.43	44.43	44.13	44.13
1347	NASDAQ	AADR	Mon, Jan 23, 2017	43.94	44.51	43.85	44.47
1346	NASDAQ	AADR	Fri, Jan 20, 2017	43.95	43.95	43.69	43.71
1345	NASDAQ	AADR	Thu, Jan 19, 2017	43.46	43.51	43.35	43.43
1344	NASDAQ	AADR	Wed, Jan 18, 2017	43.66	43.66	43.27	43.45
1343	NASDAQ	AADR	Tue, Jan 17, 2017	43.61	43.77	43.42	43.77
1342	NASDAQ	AADR	Fri, Jan 13, 2017	43.05	43.45	43.05	43.42
1341	NASDAQ	AADR	Thu, Jan 12, 2017	43.33	43.39	43.27	43.37
1340	NASDAQ	AADR	Wed, Jan 11, 2017	43.20	43.40	42.67	43.40
1339	NASDAQ	AADR	Tue, Jan 10, 2017	43.04	43.04	42.80	42.82
1338	NASDAQ	AADR	Mon, Jan 9, 2017	42.58	42.60	42.42	42.42
1337	NASDAQ	AADR	Fri, Jan 6, 2017	42.14	42.40	42.14	42.27
1336	NASDAQ	AADR	Thu, Jan 5, 2017	42.49	42.95	42.24	42.41
1335	NASDAQ	AADR	Wed, Jan 4, 2017	41.84	41.96	41.49	41.96
1334	NASDAQ	AADR	Tue, Jan 3, 2017	40.98	41.68	40.98	41.25
1333	NASDAQ	AADR	Fri, Dec 30, 2016	40.28	40.39	40.04	40.18
1332	NASDAQ	AADR	Thu, Dec 29, 2016	40.02	40.22	40.02	40.22
1331	NASDAQ	AADR	Wed, Dec 28, 2016	41.45	41.45	40.15	40.65
1330	NASDAQ	AADR	Tue, Dec 27, 2016	39.69	39.89	39.54	39.89
1329	NASDAQ	AADR	Fri, Dec 23, 2016	39.60	39.80	39.50	39.76
1328	NASDAQ	AADR	Thu, Dec 22, 2016	40.59	40.59	39.24	39.51
1327	NASDAQ	AADR	Wed, Dec 21, 2016	39.65	39.66	39.35	39.65
1326	NASDAQ	AADR	Tue, Dec 20, 2016	39.12	39.47	39.12	39.37
1325	NASDAQ	AADR	Mon, Dec 19, 2016	39.57	39.57	39.11	39.11
1324	NASDAQ	AADR	Fri, Dec 16, 2016	41.12	41.12	39.65	39.66
1323	NASDAQ	AADR	Thu, Dec 15, 2016	41.95	41.95	39.81	40.12
1322	NASDAQ	AADR	Wed, Dec 14, 2016	40.54	40.63	40.01	40.04
1321	NASDAQ	AADR	Tue, Dec 13, 2016	41.00	41.00	40.62	40.83
1320	NASDAQ	AADR	Mon, Dec 12, 2016	40.65	40.66	40.28	40.46
1319	NASDAQ	AADR	Fri, Dec 9, 2016	40.80	40.80	40.64	40.68
1318	NASDAQ	AADR	Thu, Dec 8, 2016	40.54	40.88	40.54	40.80
1317	NASDAQ	AADR	Wed, Dec 7, 2016	40.75	40.94	40.54	40.85
1316	NASDAQ	AADR	Tue, Dec 6, 2016	40.50	40.69	40.49	40.67
1315	NASDAQ	AADR	Mon, Dec 5, 2016	39.56	40.12	39.56	40.12
1314	NASDAQ	AADR	Fri, Dec 2, 2016	40.27	40.27	39.81	39.81
1313	NASDAQ	AADR	Thu, Dec 1, 2016	40.45	40.45	39.75	39.75
1312	NASDAQ	AADR	Wed, Nov 30, 2016	41.18	41.18	40.68	40.68
1311	NASDAQ	AADR	Tue, Nov 29, 2016	40.65	40.91	40.54	40.54
1310	NASDAQ	AADR	Mon, Nov 28, 2016	40.72	41.08	40.72	41.04
1309	NASDAQ	AADR	Fri, Nov 25, 2016	40.74	40.82	40.74	40.74
1308	NASDAQ	AADR	Wed, Nov 23, 2016	41.20	41.20	40.45	40.79
1307	NASDAQ	AADR	Tue, Nov 22, 2016	41.16	41.16	40.30	40.91
1306	NASDAQ	AADR	Mon, Nov 21, 2016	40.08	40.16	40.02	40.16
1305	NASDAQ	AADR	Fri, Nov 18, 2016	39.30	39.55	39.20	39.54
1304	NASDAQ	AADR	Thu, Nov 17, 2016	39.36	39.48	39.10	39.14
1303	NASDAQ	AADR	Wed, Nov 16, 2016	39.48	39.48	39.10	39.10
1302	NASDAQ	AADR	Tue, Nov 15, 2016	39.09	39.38	39.01	39.38
1301	NASDAQ	AADR	Mon, Nov 14, 2016	38.78	38.78	38.27	38.50
1300	NASDAQ	AADR	Fri, Nov 11, 2016	39.35	39.35	38.86	39.09
1299	NASDAQ	AADR	Thu, Nov 10, 2016	41.50	41.50	40.05	40.55
1298	NASDAQ	AADR	Wed, Nov 9, 2016	41.58	41.58	41.44	41.44
1297	NASDAQ	AADR	Tue, Nov 8, 2016	41.47	41.66	41.47	41.60
1296	NASDAQ	AADR	Mon, Nov 7, 2016	41.32	41.32	41.06	41.06
1295	NASDAQ	AADR	Fri, Nov 4, 2016	40.32	40.65	40.32	40.56
1294	NASDAQ	AADR	Thu, Nov 3, 2016	40.80	40.80	40.61	40.61
1293	NASDAQ	AADR	Wed, Nov 2, 2016	41.15	41.25	40.53	40.62
1292	NASDAQ	AADR	Tue, Nov 1, 2016	41.68	41.78	40.86	40.98
1291	NASDAQ	AADR	Mon, Oct 31, 2016	41.54	41.71	41.47	41.68
1290	NASDAQ	AADR	Fri, Oct 28, 2016	41.63	41.63	41.54	41.54
1289	NASDAQ	AADR	Thu, Oct 27, 2016	41.82	41.84	41.71	41.84
1288	NASDAQ	AADR	Wed, Oct 26, 2016	42.12	42.12	41.74	41.76
1287	NASDAQ	AADR	Tue, Oct 25, 2016	42.14	42.49	42.14	42.49
1286	NASDAQ	AADR	Mon, Oct 24, 2016	42.30	42.30	41.90	41.92
1285	NASDAQ	AADR	Fri, Oct 21, 2016	41.47	41.88	41.47	41.83
1284	NASDAQ	AADR	Thu, Oct 20, 2016	41.08	41.08	41.08	41.08
1283	NASDAQ	AADR	Wed, Oct 19, 2016	41.30	41.67	41.30	41.35
1282	NASDAQ	AADR	Tue, Oct 18, 2016	41.00	41.17	40.89	40.89
1281	NASDAQ	AADR	Mon, Oct 17, 2016	40.36	40.60	40.22	40.22
1280	NASDAQ	AADR	Fri, Oct 14, 2016	40.32	40.46	40.19	40.19
1279	NASDAQ	AADR	Thu, Oct 13, 2016	39.86	39.99	39.86	39.99
1278	NASDAQ	AADR	Wed, Oct 12, 2016	39.88	40.21	39.88	40.14
1277	NASDAQ	AADR	Tue, Oct 11, 2016	40.08	40.08	40.08	40.08
1276	NASDAQ	AADR	Mon, Oct 10, 2016	40.41	40.57	40.41	40.41
1275	NASDAQ	AADR	Fri, Oct 7, 2016	40.23	40.41	40.23	40.41
1274	NASDAQ	AADR	Thu, Oct 6, 2016	40.23	40.33	40.23	40.33
1273	NASDAQ	AADR	Wed, Oct 5, 2016	40.21	40.39	40.21	40.33
1272	NASDAQ	AADR	Tue, Oct 4, 2016	40.40	40.40	40.12	40.12
1271	NASDAQ	AADR	Mon, Oct 3, 2016	0.00	0.00	0.00	40.58
1270	NASDAQ	AADR	Fri, Sep 30, 2016	40.60	40.60	40.54	40.58
1269	NASDAQ	AADR	Thu, Sep 29, 2016	40.50	40.53	40.20	40.40
1268	NASDAQ	AADR	Wed, Sep 28, 2016	39.88	40.13	39.76	40.13
1267	NASDAQ	AADR	Tue, Sep 27, 2016	40.10	40.10	39.68	39.70
1266	NASDAQ	AADR	Mon, Sep 26, 2016	40.02	40.02	39.95	39.95
1265	NASDAQ	AADR	Fri, Sep 23, 2016	40.75	40.75	40.67	40.67
1264	NASDAQ	AADR	Thu, Sep 22, 2016	40.90	41.02	40.75	41.01
1263	NASDAQ	AADR	Wed, Sep 21, 2016	39.91	40.30	39.60	40.30
1262	NASDAQ	AADR	Tue, Sep 20, 2016	39.90	39.90	39.72	39.77
1261	NASDAQ	AADR	Mon, Sep 19, 2016	0.00	0.00	0.00	39.11
1260	NASDAQ	AADR	Fri, Sep 16, 2016	39.05	39.48	39.05	39.11
1259	NASDAQ	AADR	Thu, Sep 15, 2016	39.37	39.65	39.37	39.65
1258	NASDAQ	AADR	Wed, Sep 14, 2016	39.20	39.20	39.06	39.06
1257	NASDAQ	AADR	Tue, Sep 13, 2016	39.45	39.45	38.84	39.00
1256	NASDAQ	AADR	Mon, Sep 12, 2016	39.24	39.92	38.65	39.72
1255	NASDAQ	AADR	Fri, Sep 9, 2016	40.57	40.59	39.58	39.65
1254	NASDAQ	AADR	Thu, Sep 8, 2016	40.81	40.81	40.81	40.81
1253	NASDAQ	AADR	Wed, Sep 7, 2016	41.25	41.26	40.80	41.06
1252	NASDAQ	AADR	Tue, Sep 6, 2016	40.90	40.93	40.71	40.91
1251	NASDAQ	AADR	Fri, Sep 2, 2016	40.40	40.88	40.12	40.63
1250	NASDAQ	AADR	Thu, Sep 1, 2016	40.23	40.40	40.06	40.33
1249	NASDAQ	AADR	Wed, Aug 31, 2016	40.45	40.45	40.06	40.16
1248	NASDAQ	AADR	Tue, Aug 30, 2016	40.60	40.71	40.51	40.71
1247	NASDAQ	AADR	Mon, Aug 29, 2016	40.67	40.73	40.65	40.67
1246	NASDAQ	AADR	Fri, Aug 26, 2016	40.62	40.62	40.32	40.60
1245	NASDAQ	AADR	Thu, Aug 25, 2016	40.74	40.76	40.74	40.76
1244	NASDAQ	AADR	Wed, Aug 24, 2016	40.98	40.98	40.76	40.76
1243	NASDAQ	AADR	Tue, Aug 23, 2016	41.19	41.29	40.69	41.00
1242	NASDAQ	AADR	Mon, Aug 22, 2016	0.00	0.00	0.00	40.85
1241	NASDAQ	AADR	Fri, Aug 19, 2016	40.97	41.08	40.85	40.85
1240	NASDAQ	AADR	Thu, Aug 18, 2016	41.16	41.16	41.12	41.12
1239	NASDAQ	AADR	Wed, Aug 17, 2016	0.00	0.00	0.00	41.34
1238	NASDAQ	AADR	Tue, Aug 16, 2016	40.88	41.35	40.88	41.34
1237	NASDAQ	AADR	Mon, Aug 15, 2016	41.10	41.10	41.05	41.05
1236	NASDAQ	AADR	Fri, Aug 12, 2016	40.88	40.88	40.88	40.88
1235	NASDAQ	AADR	Thu, Aug 11, 2016	41.03	41.20	41.03	41.20
1234	NASDAQ	AADR	Wed, Aug 10, 2016	40.56	40.86	40.39	40.39
1233	NASDAQ	AADR	Tue, Aug 9, 2016	0.00	0.00	0.00	40.50
1232	NASDAQ	AADR	Mon, Aug 8, 2016	40.50	40.50	40.50	40.50
1231	NASDAQ	AADR	Fri, Aug 5, 2016	40.52	40.52	40.52	40.58
1230	NASDAQ	AADR	Thu, Aug 4, 2016	40.58	40.67	40.28	40.58
1229	NASDAQ	AADR	Wed, Aug 3, 2016	40.61	40.61	40.58	40.58
1228	NASDAQ	AADR	Tue, Aug 2, 2016	40.59	40.59	40.59	40.59
1227	NASDAQ	AADR	Mon, Aug 1, 2016	40.59	40.59	40.59	40.59
1226	NASDAQ	AADR	Fri, Jul 29, 2016	40.41	40.91	40.41	40.59
1225	NASDAQ	AADR	Thu, Jul 28, 2016	40.90	41.00	40.69	40.69
1224	NASDAQ	AADR	Wed, Jul 27, 2016	41.02	41.03	40.65	40.96
1223	NASDAQ	AADR	Tue, Jul 26, 2016	40.90	40.95	40.90	40.95
1222	NASDAQ	AADR	Mon, Jul 25, 2016	40.69	40.69	40.57	40.59
1221	NASDAQ	AADR	Fri, Jul 22, 2016	40.33	40.33	40.33	40.33
1220	NASDAQ	AADR	Thu, Jul 21, 2016	40.64	40.88	40.26	40.60
1219	NASDAQ	AADR	Wed, Jul 20, 2016	39.76	40.45	39.76	40.45
1218	NASDAQ	AADR	Tue, Jul 19, 2016	40.32	40.32	39.81	40.29
1217	NASDAQ	AADR	Mon, Jul 18, 2016	39.50	40.65	39.50	40.60
1216	NASDAQ	AADR	Fri, Jul 15, 2016	39.24	39.66	39.24	39.51
1215	NASDAQ	AADR	Thu, Jul 14, 2016	39.91	39.91	39.89	39.89
1214	NASDAQ	AADR	Wed, Jul 13, 2016	39.87	39.88	39.45	39.78
1213	NASDAQ	AADR	Tue, Jul 12, 2016	40.00	40.00	40.00	40.00
1212	NASDAQ	AADR	Mon, Jul 11, 2016	39.49	39.74	39.28	39.28
1211	NASDAQ	AADR	Fri, Jul 8, 2016	39.57	39.57	38.95	39.19
1210	NASDAQ	AADR	Thu, Jul 7, 2016	38.93	38.93	38.93	38.93
1209	NASDAQ	AADR	Wed, Jul 6, 2016	38.93	38.93	38.93	38.93
1208	NASDAQ	AADR	Tue, Jul 5, 2016	39.14	39.14	38.81	38.93
1207	NASDAQ	AADR	Fri, Jul 1, 2016	39.40	39.41	39.40	39.40
1206	NASDAQ	AADR	Thu, Jun 30, 2016	39.27	39.27	38.98	38.98
1205	NASDAQ	AADR	Wed, Jun 29, 2016	38.34	38.34	38.25	38.25
1204	NASDAQ	AADR	Tue, Jun 28, 2016	36.12	37.58	36.12	37.58
1203	NASDAQ	AADR	Mon, Jun 27, 2016	37.55	38.25	37.05	38.25
1202	NASDAQ	AADR	Fri, Jun 24, 2016	37.81	37.81	37.55	37.55
1201	NASDAQ	AADR	Thu, Jun 23, 2016	39.17	39.59	39.17	39.37
1200	NASDAQ	AADR	Wed, Jun 22, 2016	40.02	40.02	40.02	40.02
1199	NASDAQ	AADR	Tue, Jun 21, 2016	39.91	40.29	39.00	40.02
1198	NASDAQ	AADR	Mon, Jun 20, 2016	39.21	39.21	37.79	38.32
1197	NASDAQ	AADR	Fri, Jun 17, 2016	37.24	37.73	37.24	37.73
1196	NASDAQ	AADR	Thu, Jun 16, 2016	37.20	37.75	37.10	37.55
1195	NASDAQ	AADR	Wed, Jun 15, 2016	37.65	37.89	37.39	37.56
1194	NASDAQ	AADR	Tue, Jun 14, 2016	37.95	37.95	37.95	37.95
1193	NASDAQ	AADR	Mon, Jun 13, 2016	38.49	38.49	38.01	38.01
1192	NASDAQ	AADR	Fri, Jun 10, 2016	38.66	40.30	38.50	38.50
1191	NASDAQ	AADR	Thu, Jun 9, 2016	38.67	39.30	38.67	38.76
1190	NASDAQ	AADR	Wed, Jun 8, 2016	39.07	39.07	39.07	39.07
1189	NASDAQ	AADR	Tue, Jun 7, 2016	39.07	39.07	39.07	39.07
1188	NASDAQ	AADR	Mon, Jun 6, 2016	38.66	39.57	38.66	39.57
1187	NASDAQ	AADR	Fri, Jun 3, 2016	38.64	38.64	38.64	38.64
1186	NASDAQ	AADR	Thu, Jun 2, 2016	38.76	38.76	38.60	38.64
1185	NASDAQ	AADR	Wed, Jun 1, 2016	38.50	38.71	38.50	38.61
1184	NASDAQ	AADR	Tue, May 31, 2016	38.23	38.84	38.23	38.62
1183	NASDAQ	AADR	Fri, May 27, 2016	38.85	39.19	38.85	39.19
1182	NASDAQ	AADR	Thu, May 26, 2016	38.30	38.30	37.95	38.03
1181	NASDAQ	AADR	Wed, May 25, 2016	38.15	38.64	38.15	38.64
1180	NASDAQ	AADR	Tue, May 24, 2016	37.92	38.53	37.92	38.07
1179	NASDAQ	AADR	Mon, May 23, 2016	38.32	38.45	37.69	37.80
1178	NASDAQ	AADR	Fri, May 20, 2016	38.44	38.44	38.44	38.44
1177	NASDAQ	AADR	Thu, May 19, 2016	37.56	37.68	37.00	37.31
1176	NASDAQ	AADR	Wed, May 18, 2016	38.10	38.10	38.00	38.00
1175	NASDAQ	AADR	Tue, May 17, 2016	38.28	38.28	38.28	38.28
1174	NASDAQ	AADR	Mon, May 16, 2016	37.99	38.32	37.99	38.09
1173	NASDAQ	AADR	Fri, May 13, 2016	37.92	37.92	37.90	37.92
1172	NASDAQ	AADR	Thu, May 12, 2016	37.97	38.05	37.92	38.05
1171	NASDAQ	AADR	Wed, May 11, 2016	38.19	38.21	38.09	38.21
1170	NASDAQ	AADR	Tue, May 10, 2016	38.21	38.21	38.07	38.21
1169	NASDAQ	AADR	Mon, May 9, 2016	37.72	37.97	37.72	37.97
1168	NASDAQ	AADR	Fri, May 6, 2016	38.10	38.10	38.10	38.10
1167	NASDAQ	AADR	Thu, May 5, 2016	38.10	38.10	38.10	38.10
1166	NASDAQ	AADR	Wed, May 4, 2016	37.77	37.82	37.72	37.82
1165	NASDAQ	AADR	Tue, May 3, 2016	38.33	38.33	38.21	38.21
1164	NASDAQ	AADR	Mon, May 2, 2016	38.67	38.87	38.67	38.82
1163	NASDAQ	AADR	Fri, Apr 29, 2016	38.51	38.51	38.28	38.28
1162	NASDAQ	AADR	Thu, Apr 28, 2016	38.90	39.06	38.51	38.51
1161	NASDAQ	AADR	Wed, Apr 27, 2016	38.96	38.96	38.96	38.96
1160	NASDAQ	AADR	Tue, Apr 26, 2016	38.53	38.62	38.47	38.57
1159	NASDAQ	AADR	Mon, Apr 25, 2016	39.19	39.19	38.47	38.52
1158	NASDAQ	AADR	Fri, Apr 22, 2016	39.05	39.05	38.89	39.00
1157	NASDAQ	AADR	Thu, Apr 21, 2016	39.80	39.80	39.01	39.01
1156	NASDAQ	AADR	Wed, Apr 20, 2016	39.30	39.53	39.30	39.53
1155	NASDAQ	AADR	Tue, Apr 19, 2016	39.59	39.59	39.40	39.40
1154	NASDAQ	AADR	Mon, Apr 18, 2016	38.52	39.05	38.37	39.05
1153	NASDAQ	AADR	Fri, Apr 15, 2016	39.10	39.10	38.45	38.45
1152	NASDAQ	AADR	Thu, Apr 14, 2016	38.98	38.98	38.98	38.98
1151	NASDAQ	AADR	Wed, Apr 13, 2016	39.12	39.12	38.89	38.98
1150	NASDAQ	AADR	Tue, Apr 12, 2016	38.03	38.30	38.00	38.28
1149	NASDAQ	AADR	Mon, Apr 11, 2016	38.31	38.31	38.10	38.12
1148	NASDAQ	AADR	Fri, Apr 8, 2016	38.15	38.15	38.09	38.14
1147	NASDAQ	AADR	Thu, Apr 7, 2016	38.55	38.55	38.28	38.29
1146	NASDAQ	AADR	Wed, Apr 6, 2016	38.95	38.95	38.01	38.55
1145	NASDAQ	AADR	Tue, Apr 5, 2016	38.29	38.29	38.29	38.29
1144	NASDAQ	AADR	Mon, Apr 4, 2016	38.40	38.40	38.28	38.29
1143	NASDAQ	AADR	Fri, Apr 1, 2016	38.41	38.41	38.41	38.41
1142	NASDAQ	AADR	Thu, Mar 31, 2016	38.40	38.41	38.31	38.41
1141	NASDAQ	AADR	Wed, Mar 30, 2016	37.94	37.94	37.94	37.94
1140	NASDAQ	AADR	Tue, Mar 29, 2016	37.61	38.22	37.61	37.94
1139	NASDAQ	AADR	Mon, Mar 28, 2016	37.47	37.77	37.47	37.77
1138	NASDAQ	AADR	Thu, Mar 24, 2016	37.42	37.68	37.22	37.23
1137	NASDAQ	AADR	Wed, Mar 23, 2016	37.85	38.09	37.42	37.39
1136	NASDAQ	AADR	Tue, Mar 22, 2016	37.89	37.89	37.84	37.85
1135	NASDAQ	AADR	Mon, Mar 21, 2016	38.38	38.40	38.18	38.23
1134	NASDAQ	AADR	Fri, Mar 18, 2016	38.42	38.50	38.20	38.42
1133	NASDAQ	AADR	Thu, Mar 17, 2016	37.60	37.60	37.60	37.60
1132	NASDAQ	AADR	Wed, Mar 16, 2016	36.85	37.50	36.85	37.49
1131	NASDAQ	AADR	Tue, Mar 15, 2016	37.61	37.61	37.61	37.16
1130	NASDAQ	AADR	Mon, Mar 14, 2016	37.75	37.75	37.60	37.61
1129	NASDAQ	AADR	Fri, Mar 11, 2016	37.10	37.10	37.10	37.69
1128	NASDAQ	AADR	Thu, Mar 10, 2016	37.23	37.23	37.10	37.10
1127	NASDAQ	AADR	Wed, Mar 9, 2016	37.25	37.25	37.25	37.57
1126	NASDAQ	AADR	Tue, Mar 8, 2016	37.25	37.25	37.25	37.25
1125	NASDAQ	AADR	Mon, Mar 7, 2016	37.28	37.28	37.25	37.25
1124	NASDAQ	AADR	Fri, Mar 4, 2016	36.86	36.86	36.86	37.43
1123	NASDAQ	AADR	Thu, Mar 3, 2016	36.86	36.86	36.86	36.86
1122	NASDAQ	AADR	Wed, Mar 2, 2016	37.15	37.15	36.85	36.92
1121	NASDAQ	AADR	Tue, Mar 1, 2016	36.84	36.84	36.84	36.88
1120	NASDAQ	AADR	Mon, Feb 29, 2016	36.13	36.13	36.13	36.00
1119	NASDAQ	AADR	Fri, Feb 26, 2016	35.78	35.78	35.78	36.13
1118	NASDAQ	AADR	Thu, Feb 25, 2016	37.00	37.00	35.78	35.78
1117	NASDAQ	AADR	Wed, Feb 24, 2016	35.55	35.55	35.55	35.55
1116	NASDAQ	AADR	Tue, Feb 23, 2016	35.97	35.97	35.90	35.90
1115	NASDAQ	AADR	Mon, Feb 22, 2016	36.32	36.32	36.32	36.32
1114	NASDAQ	AADR	Fri, Feb 19, 2016	37.56	37.56	37.56	37.56
1113	NASDAQ	AADR	Thu, Feb 18, 2016	37.56	37.56	37.56	37.56
1112	NASDAQ	AADR	Wed, Feb 17, 2016	36.36	36.61	36.23	36.48
1111	NASDAQ	AADR	Tue, Feb 16, 2016	35.47	35.94	35.47	35.52
1110	NASDAQ	AADR	Fri, Feb 12, 2016	34.71	34.96	34.71	34.96
1109	NASDAQ	AADR	Thu, Feb 11, 2016	34.32	34.35	34.31	34.35
1108	NASDAQ	AADR	Wed, Feb 10, 2016	35.05	35.05	34.86	34.89
1107	NASDAQ	AADR	Tue, Feb 9, 2016	34.75	34.75	34.75	34.75
1106	NASDAQ	AADR	Mon, Feb 8, 2016	35.07	35.37	34.96	35.37
1105	NASDAQ	AADR	Fri, Feb 5, 2016	35.82	35.96	35.82	35.90
1104	NASDAQ	AADR	Thu, Feb 4, 2016	36.27	36.27	36.14	36.14
1103	NASDAQ	AADR	Wed, Feb 3, 2016	36.00	36.34	35.72	36.25
1102	NASDAQ	AADR	Tue, Feb 2, 2016	36.26	36.27	35.71	36.13
1101	NASDAQ	AADR	Mon, Feb 1, 2016	36.24	36.64	36.24	36.37
1100	NASDAQ	AADR	Fri, Jan 29, 2016	36.15	36.17	35.66	36.08
1099	NASDAQ	AADR	Thu, Jan 28, 2016	35.75	35.76	35.46	35.76
1098	NASDAQ	AADR	Wed, Jan 27, 2016	35.90	35.95	35.83	35.95
1097	NASDAQ	AADR	Tue, Jan 26, 2016	35.90	35.90	35.90	35.90
1096	NASDAQ	AADR	Mon, Jan 25, 2016	35.85	35.85	35.85	35.85
1095	NASDAQ	AADR	Fri, Jan 22, 2016	35.60	35.85	35.60	35.85
1094	NASDAQ	AADR	Thu, Jan 21, 2016	35.32	35.32	34.63	34.84
1093	NASDAQ	AADR	Wed, Jan 20, 2016	34.20	34.49	33.98	34.49
1092	NASDAQ	AADR	Tue, Jan 19, 2016	35.08	35.29	34.99	35.02
1091	NASDAQ	AADR	Fri, Jan 15, 2016	34.83	34.83	34.72	34.72
1090	NASDAQ	AADR	Thu, Jan 14, 2016	35.10	35.67	34.92	35.67
1089	NASDAQ	AADR	Wed, Jan 13, 2016	35.12	35.12	35.12	35.12
1088	NASDAQ	AADR	Tue, Jan 12, 2016	36.34	36.34	35.83	36.10
1087	NASDAQ	AADR	Mon, Jan 11, 2016	35.76	35.76	35.57	35.57
1086	NASDAQ	AADR	Fri, Jan 8, 2016	37.14	37.14	37.14	37.14
1085	NASDAQ	AADR	Thu, Jan 7, 2016	37.14	37.14	37.14	37.14
1084	NASDAQ	AADR	Wed, Jan 6, 2016	37.48	37.48	36.93	37.14
1083	NASDAQ	AADR	Tue, Jan 5, 2016	37.71	37.80	37.71	37.71
1082	NASDAQ	AADR	Mon, Jan 4, 2016	40.44	40.44	37.56	37.71
1081	NASDAQ	AADR	Thu, Dec 31, 2015	38.53	38.53	38.53	38.53
1080	NASDAQ	AADR	Wed, Dec 30, 2015	38.94	38.94	38.88	38.88
1079	NASDAQ	AADR	Tue, Dec 29, 2015	38.96	39.29	38.96	39.08
1078	NASDAQ	AADR	Mon, Dec 28, 2015	38.73	38.84	38.40	38.40
1077	NASDAQ	AADR	Thu, Dec 24, 2015	39.18	39.24	39.00	39.00
1076	NASDAQ	AADR	Wed, Dec 23, 2015	38.86	38.90	38.45	38.88
1075	NASDAQ	AADR	Tue, Dec 22, 2015	38.07	38.62	37.95	38.55
1074	NASDAQ	AADR	Mon, Dec 21, 2015	37.72	37.72	37.72	37.72
1073	NASDAQ	AADR	Fri, Dec 18, 2015	38.18	38.18	38.18	38.18
1072	NASDAQ	AADR	Thu, Dec 17, 2015	38.32	38.32	38.29	38.29
1071	NASDAQ	AADR	Wed, Dec 16, 2015	38.77	39.09	38.43	38.50
1070	NASDAQ	AADR	Tue, Dec 15, 2015	38.09	38.37	37.93	37.93
1069	NASDAQ	AADR	Mon, Dec 14, 2015	38.45	38.45	37.56	37.74
1068	NASDAQ	AADR	Thu, Dec 10, 2015	38.66	38.66	38.66	38.66
1067	NASDAQ	AADR	Wed, Dec 9, 2015	38.15	38.36	38.15	38.36
1066	NASDAQ	AADR	Tue, Dec 8, 2015	38.20	38.88	38.20	38.88
1065	NASDAQ	AADR	Mon, Dec 7, 2015	38.74	39.08	38.74	39.08
1064	NASDAQ	AADR	Fri, Dec 4, 2015	39.10	39.24	39.10	39.24
1063	NASDAQ	AADR	Thu, Dec 3, 2015	39.39	39.39	39.15	39.15
1062	NASDAQ	AADR	Wed, Dec 2, 2015	39.41	39.54	38.95	38.95
1061	NASDAQ	AADR	Tue, Dec 1, 2015	39.30	39.65	39.29	39.34
1060	NASDAQ	AADR	Mon, Nov 30, 2015	39.00	39.13	39.00	39.11
1059	NASDAQ	AADR	Fri, Nov 27, 2015	39.45	39.45	38.84	38.84
1058	NASDAQ	AADR	Wed, Nov 25, 2015	39.32	39.47	39.30	39.47
1057	NASDAQ	AADR	Tue, Nov 24, 2015	40.53	40.53	38.97	39.21
1056	NASDAQ	AADR	Mon, Nov 23, 2015	39.40	39.71	39.30	39.30
1055	NASDAQ	AADR	Fri, Nov 20, 2015	39.38	39.49	38.98	39.49
1054	NASDAQ	AADR	Thu, Nov 19, 2015	39.33	39.33	39.33	39.33
1053	NASDAQ	AADR	Wed, Nov 18, 2015	38.50	38.50	38.50	38.50
1052	NASDAQ	AADR	Tue, Nov 17, 2015	38.45	38.45	38.12	38.12
1051	NASDAQ	AADR	Mon, Nov 16, 2015	37.97	37.97	37.97	37.97
1050	NASDAQ	AADR	Fri, Nov 13, 2015	37.63	37.99	37.58	37.99
1049	NASDAQ	AADR	Thu, Nov 12, 2015	38.45	38.45	38.45	38.45
1048	NASDAQ	AADR	Wed, Nov 11, 2015	36.88	38.40	36.88	38.40
1047	NASDAQ	AADR	Tue, Nov 10, 2015	37.99	38.27	37.99	38.27
1046	NASDAQ	AADR	Mon, Nov 9, 2015	38.66	38.66	38.48	38.48
1045	NASDAQ	AADR	Fri, Nov 6, 2015	38.99	38.99	38.81	38.82
1044	NASDAQ	AADR	Thu, Nov 5, 2015	40.00	40.00	38.87	38.92
1043	NASDAQ	AADR	Tue, Nov 3, 2015	38.62	39.12	38.62	39.12
1042	NASDAQ	AADR	Mon, Nov 2, 2015	38.64	38.75	38.50	38.62
1041	NASDAQ	AADR	Fri, Oct 30, 2015	38.72	38.72	38.50	38.71
1040	NASDAQ	AADR	Thu, Oct 29, 2015	38.79	38.79	38.70	38.73
1039	NASDAQ	AADR	Wed, Oct 28, 2015	38.98	38.99	38.38	38.58
1038	NASDAQ	AADR	Tue, Oct 27, 2015	38.56	38.56	38.24	38.43
1037	NASDAQ	AADR	Mon, Oct 26, 2015	38.63	38.84	38.55	38.84
1036	NASDAQ	AADR	Fri, Oct 23, 2015	38.68	38.70	38.68	38.70
1035	NASDAQ	AADR	Thu, Oct 22, 2015	38.51	38.51	37.86	37.86
1034	NASDAQ	AADR	Wed, Oct 21, 2015	37.85	38.03	37.85	38.03
1033	NASDAQ	AADR	Tue, Oct 20, 2015	38.06	38.06	38.00	38.00
1032	NASDAQ	AADR	Mon, Oct 19, 2015	37.61	37.99	37.61	37.99
1031	NASDAQ	AADR	Fri, Oct 16, 2015	37.92	37.92	37.92	37.92
1030	NASDAQ	AADR	Thu, Oct 15, 2015	37.79	37.79	37.79	37.79
1029	NASDAQ	AADR	Mon, Oct 12, 2015	38.06	38.06	37.59	37.83
1028	NASDAQ	AADR	Fri, Oct 9, 2015	37.57	37.93	37.57	37.85
1027	NASDAQ	AADR	Thu, Oct 8, 2015	37.29	37.45	37.15	37.29
1026	NASDAQ	AADR	Wed, Oct 7, 2015	37.55	37.55	37.55	37.55
1025	NASDAQ	AADR	Tue, Oct 6, 2015	37.30	37.30	36.82	36.94
1024	NASDAQ	AADR	Mon, Oct 5, 2015	36.65	37.03	36.65	37.03
1023	NASDAQ	AADR	Fri, Oct 2, 2015	36.56	36.64	36.10	36.28
1022	NASDAQ	AADR	Thu, Oct 1, 2015	35.94	36.45	35.94	36.12
1021	NASDAQ	AADR	Wed, Sep 30, 2015	35.67	35.67	35.64	35.64
1020	NASDAQ	AADR	Tue, Sep 29, 2015	35.41	35.41	35.19	35.19
1019	NASDAQ	AADR	Fri, Sep 25, 2015	36.43	36.43	36.43	36.43
1018	NASDAQ	AADR	Wed, Sep 23, 2015	36.30	36.30	36.00	36.00
1017	NASDAQ	AADR	Fri, Sep 18, 2015	37.25	37.25	37.17	37.17
1016	NASDAQ	AADR	Thu, Sep 17, 2015	36.27	36.27	36.27	36.27
1015	NASDAQ	AADR	Wed, Sep 16, 2015	36.39	36.75	36.39	36.75
1014	NASDAQ	AADR	Fri, Sep 11, 2015	36.68	36.71	36.33	36.50
1013	NASDAQ	AADR	Thu, Sep 10, 2015	36.80	36.80	36.50	36.79
1012	NASDAQ	AADR	Wed, Sep 9, 2015	36.30	36.53	36.29	36.53
1011	NASDAQ	AADR	Tue, Sep 8, 2015	36.72	36.76	36.36	36.76
1010	NASDAQ	AADR	Fri, Sep 4, 2015	36.44	36.44	36.25	36.25
1009	NASDAQ	AADR	Wed, Sep 2, 2015	37.49	37.56	36.04	36.44
1008	NASDAQ	AADR	Tue, Sep 1, 2015	36.20	36.20	35.98	35.98
1007	NASDAQ	AADR	Mon, Aug 31, 2015	37.31	37.31	37.31	37.31
1006	NASDAQ	AADR	Fri, Aug 28, 2015	37.57	37.57	37.56	37.56
1005	NASDAQ	AADR	Thu, Aug 27, 2015	37.50	37.92	37.15	37.59
1004	NASDAQ	AADR	Wed, Aug 26, 2015	36.75	37.12	36.42	37.04
1003	NASDAQ	AADR	Tue, Aug 25, 2015	37.72	37.72	36.16	36.82
1002	NASDAQ	AADR	Mon, Aug 24, 2015	34.01	38.43	34.00	35.58
1001	NASDAQ	AADR	Fri, Aug 21, 2015	37.47	37.47	36.86	36.86
1000	NASDAQ	AADR	Thu, Aug 20, 2015	38.50	38.50	37.61	37.61
999	NASDAQ	AADR	Wed, Aug 19, 2015	38.74	38.74	37.85	38.02
998	NASDAQ	AADR	Tue, Aug 18, 2015	38.60	38.66	38.50	38.51
997	NASDAQ	AADR	Mon, Aug 17, 2015	38.67	38.67	38.67	38.67
996	NASDAQ	AADR	Fri, Aug 14, 2015	38.99	39.08	38.40	38.99
995	NASDAQ	AADR	Thu, Aug 13, 2015	39.14	39.14	38.65	38.65
994	NASDAQ	AADR	Wed, Aug 12, 2015	38.75	38.75	38.75	38.75
993	NASDAQ	AADR	Tue, Aug 11, 2015	40.18	40.18	38.85	38.85
992	NASDAQ	AADR	Mon, Aug 10, 2015	39.74	39.90	39.74	39.90
991	NASDAQ	AADR	Fri, Aug 7, 2015	38.93	39.34	38.93	39.34
990	NASDAQ	AADR	Thu, Aug 6, 2015	39.44	39.79	39.44	39.79
989	NASDAQ	AADR	Wed, Aug 5, 2015	40.07	40.07	40.07	40.07
988	NASDAQ	AADR	Mon, Aug 3, 2015	39.95	39.95	39.94	39.95
987	NASDAQ	AADR	Fri, Jul 31, 2015	40.05	40.05	40.05	40.05
986	NASDAQ	AADR	Tue, Jul 28, 2015	39.40	39.68	39.40	39.62
985	NASDAQ	AADR	Mon, Jul 27, 2015	39.38	39.38	39.23	39.23
984	NASDAQ	AADR	Fri, Jul 24, 2015	39.76	39.76	39.15	39.40
983	NASDAQ	AADR	Thu, Jul 23, 2015	39.79	39.79	39.75	39.75
982	NASDAQ	AADR	Wed, Jul 22, 2015	39.60	39.65	39.40	39.65
981	NASDAQ	AADR	Tue, Jul 21, 2015	39.80	40.11	39.80	40.04
980	NASDAQ	AADR	Fri, Jul 17, 2015	39.61	39.61	39.61	39.61
979	NASDAQ	AADR	Thu, Jul 16, 2015	39.55	39.85	39.52	39.85
978	NASDAQ	AADR	Mon, Jul 13, 2015	39.42	39.42	39.16	39.16
977	NASDAQ	AADR	Thu, Jul 9, 2015	38.76	38.76	38.39	38.45
976	NASDAQ	AADR	Wed, Jul 8, 2015	37.86	37.86	37.86	37.86
975	NASDAQ	AADR	Tue, Jul 7, 2015	38.17	38.17	38.17	38.17
974	NASDAQ	AADR	Mon, Jul 6, 2015	39.21	39.21	39.21	39.21
973	NASDAQ	AADR	Wed, Jul 1, 2015	39.21	39.22	39.21	39.21
972	NASDAQ	AADR	Tue, Jun 30, 2015	39.27	39.28	38.64	38.64
971	NASDAQ	AADR	Mon, Jun 29, 2015	38.92	38.92	38.92	38.92
970	NASDAQ	AADR	Fri, Jun 26, 2015	39.82	39.86	39.73	39.73
969	NASDAQ	AADR	Thu, Jun 25, 2015	39.87	40.01	39.86	39.97
968	NASDAQ	AADR	Wed, Jun 24, 2015	39.82	39.82	39.74	39.74
967	NASDAQ	AADR	Tue, Jun 16, 2015	39.47	39.47	39.47	39.47
966	NASDAQ	AADR	Thu, Jun 11, 2015	40.28	40.28	39.87	39.87
965	NASDAQ	AADR	Wed, Jun 10, 2015	39.89	39.95	39.89	39.95
964	NASDAQ	AADR	Tue, Jun 9, 2015	39.53	39.53	39.32	39.32
963	NASDAQ	AADR	Mon, Jun 8, 2015	39.40	39.40	39.40	39.40
962	NASDAQ	AADR	Fri, Jun 5, 2015	39.43	39.43	39.43	39.43
961	NASDAQ	AADR	Thu, Jun 4, 2015	39.81	39.81	39.81	39.81
960	NASDAQ	AADR	Wed, Jun 3, 2015	40.21	40.21	40.21	40.21
959	NASDAQ	AADR	Tue, Jun 2, 2015	40.33	40.33	40.33	40.33
958	NASDAQ	AADR	Wed, May 27, 2015	40.29	40.29	40.29	40.29
957	NASDAQ	AADR	Tue, May 26, 2015	39.92	39.92	39.77	39.77
956	NASDAQ	AADR	Fri, May 22, 2015	40.70	40.70	40.46	40.46
955	NASDAQ	AADR	Thu, May 21, 2015	40.72	40.72	40.72	40.72
954	NASDAQ	AADR	Tue, May 19, 2015	40.46	40.46	40.43	40.43
953	NASDAQ	AADR	Mon, May 18, 2015	40.46	40.67	40.45	40.67
952	NASDAQ	AADR	Fri, May 15, 2015	40.75	40.75	40.70	40.70
951	NASDAQ	AADR	Wed, May 13, 2015	40.34	40.40	40.34	40.40
950	NASDAQ	AADR	Tue, May 12, 2015	40.43	40.43	40.36	40.36
949	NASDAQ	AADR	Mon, May 11, 2015	40.50	40.51	40.36	40.36
948	NASDAQ	AADR	Tue, May 5, 2015	40.13	40.13	40.13	40.13
947	NASDAQ	AADR	Mon, May 4, 2015	40.40	40.66	40.28	40.41
946	NASDAQ	AADR	Fri, May 1, 2015	40.58	40.58	40.55	40.55
945	NASDAQ	AADR	Mon, Apr 27, 2015	40.84	40.84	40.84	40.84
944	NASDAQ	AADR	Tue, Apr 21, 2015	40.29	40.29	40.22	40.23
943	NASDAQ	AADR	Thu, Apr 16, 2015	40.31	40.35	40.11	40.23
942	NASDAQ	AADR	Wed, Apr 15, 2015	40.33	40.33	40.33	40.33
941	NASDAQ	AADR	Tue, Apr 14, 2015	40.30	40.31	40.30	40.31
940	NASDAQ	AADR	Mon, Apr 13, 2015	40.28	40.28	40.28	40.28
939	NASDAQ	AADR	Fri, Apr 10, 2015	40.23	40.48	40.23	40.48
938	NASDAQ	AADR	Thu, Apr 9, 2015	39.99	40.00	39.99	40.00
937	NASDAQ	AADR	Tue, Apr 7, 2015	39.32	39.32	39.32	39.32
936	NASDAQ	AADR	Mon, Apr 6, 2015	39.46	39.46	39.14	39.18
935	NASDAQ	AADR	Thu, Apr 2, 2015	38.89	38.89	38.86	38.86
934	NASDAQ	AADR	Wed, Apr 1, 2015	38.53	38.53	38.37	38.37
933	NASDAQ	AADR	Mon, Mar 30, 2015	39.07	39.07	38.37	38.52
932	NASDAQ	AADR	Fri, Mar 27, 2015	38.90	38.90	38.45	38.87
931	NASDAQ	AADR	Thu, Mar 26, 2015	38.41	38.90	38.37	38.90
930	NASDAQ	AADR	Wed, Mar 25, 2015	38.72	38.87	38.59	38.77
929	NASDAQ	AADR	Tue, Mar 24, 2015	40.01	40.01	39.30	39.59
928	NASDAQ	AADR	Mon, Mar 23, 2015	40.19	40.19	39.37	39.41
927	NASDAQ	AADR	Fri, Mar 20, 2015	39.05	39.59	39.05	39.59
926	NASDAQ	AADR	Mon, Mar 16, 2015	38.11	38.85	38.11	38.53
925	NASDAQ	AADR	Fri, Mar 13, 2015	38.39	38.44	38.39	38.44
924	NASDAQ	AADR	Thu, Mar 12, 2015	38.09	38.09	38.09	38.09
923	NASDAQ	AADR	Wed, Mar 11, 2015	0.00	0.00	0.00	38.32
922	NASDAQ	AADR	Tue, Mar 10, 2015	0.00	0.00	0.00	38.32
921	NASDAQ	AADR	Mon, Mar 9, 2015	38.20	38.32	38.20	38.32
920	NASDAQ	AADR	Thu, Mar 5, 2015	39.02	39.02	38.74	38.74
919	NASDAQ	AADR	Wed, Mar 4, 2015	39.18	39.18	38.81	38.81
918	NASDAQ	AADR	Fri, Feb 27, 2015	39.33	39.33	39.18	39.25
917	NASDAQ	AADR	Thu, Feb 26, 2015	39.07	39.07	38.96	39.07
916	NASDAQ	AADR	Wed, Feb 25, 2015	38.90	39.17	38.90	39.14
915	NASDAQ	AADR	Tue, Feb 24, 2015	38.76	39.08	38.76	39.08
914	NASDAQ	AADR	Mon, Feb 23, 2015	38.70	38.70	38.70	38.70
913	NASDAQ	AADR	Fri, Feb 20, 2015	38.99	38.99	38.56	38.56
912	NASDAQ	AADR	Thu, Feb 19, 2015	38.73	38.75	38.59	38.64
911	NASDAQ	AADR	Wed, Feb 18, 2015	38.39	38.39	38.39	38.39
910	NASDAQ	AADR	Tue, Feb 17, 2015	38.84	38.84	38.18	38.29
909	NASDAQ	AADR	Fri, Feb 13, 2015	38.29	38.29	37.93	37.93
908	NASDAQ	AADR	Thu, Feb 12, 2015	37.06	37.95	37.06	37.91
907	NASDAQ	AADR	Wed, Feb 11, 2015	37.31	37.31	37.31	37.31
906	NASDAQ	AADR	Tue, Feb 10, 2015	37.50	37.67	37.23	37.67
905	NASDAQ	AADR	Mon, Feb 9, 2015	37.04	37.34	37.03	37.34
904	NASDAQ	AADR	Fri, Feb 6, 2015	37.47	37.47	37.24	37.24
903	NASDAQ	AADR	Thu, Feb 5, 2015	37.51	37.67	37.49	37.58
902	NASDAQ	AADR	Wed, Feb 4, 2015	37.50	37.50	37.45	37.45
901	NASDAQ	AADR	Tue, Feb 3, 2015	37.19	37.19	37.19	37.19
900	NASDAQ	AADR	Mon, Feb 2, 2015	36.91	36.91	36.40	36.74
899	NASDAQ	AADR	Fri, Jan 30, 2015	36.41	36.56	36.41	36.48
898	NASDAQ	AADR	Thu, Jan 29, 2015	36.59	36.59	36.59	36.59
897	NASDAQ	AADR	Wed, Jan 28, 2015	36.91	37.01	36.91	37.01
896	NASDAQ	AADR	Tue, Jan 27, 2015	37.46	37.49	37.46	37.49
895	NASDAQ	AADR	Mon, Jan 26, 2015	37.27	37.43	37.27	37.40
894	NASDAQ	AADR	Thu, Jan 22, 2015	36.75	37.23	36.75	37.23
893	NASDAQ	AADR	Tue, Jan 20, 2015	36.70	36.70	36.47	36.50
892	NASDAQ	AADR	Fri, Jan 16, 2015	36.25	36.25	36.25	36.25
891	NASDAQ	AADR	Wed, Jan 14, 2015	36.20	36.25	36.20	36.25
890	NASDAQ	AADR	Mon, Jan 12, 2015	36.39	36.39	36.39	36.39
889	NASDAQ	AADR	Thu, Jan 8, 2015	36.73	36.80	36.45	36.45
888	NASDAQ	AADR	Tue, Jan 6, 2015	35.57	35.89	35.56	35.89
887	NASDAQ	AADR	Mon, Jan 5, 2015	36.13	36.44	36.13	36.19
886	NASDAQ	AADR	Fri, Jan 2, 2015	37.25	37.25	36.64	36.64
885	NASDAQ	AADR	Wed, Dec 31, 2014	37.45	37.45	37.45	37.45
884	NASDAQ	AADR	Tue, Dec 30, 2014	37.50	37.51	37.13	37.13
883	NASDAQ	AADR	Mon, Dec 29, 2014	37.36	37.36	37.36	37.36
882	NASDAQ	AADR	Fri, Dec 26, 2014	38.00	38.02	37.98	38.00
881	NASDAQ	AADR	Wed, Dec 24, 2014	37.79	37.80	37.38	37.39
880	NASDAQ	AADR	Tue, Dec 23, 2014	37.58	37.78	37.42	37.42
879	NASDAQ	AADR	Mon, Dec 22, 2014	38.98	38.98	37.64	37.64
878	NASDAQ	AADR	Fri, Dec 19, 2014	37.63	37.63	37.57	37.57
877	NASDAQ	AADR	Thu, Dec 18, 2014	37.13	37.29	37.10	37.25
876	NASDAQ	AADR	Wed, Dec 17, 2014	36.14	36.63	36.14	36.63
875	NASDAQ	AADR	Tue, Dec 16, 2014	36.30	36.50	36.17	36.25
874	NASDAQ	AADR	Fri, Dec 12, 2014	37.00	37.09	36.21	36.21
873	NASDAQ	AADR	Thu, Dec 11, 2014	37.31	37.31	37.07	37.07
872	NASDAQ	AADR	Wed, Dec 10, 2014	37.27	37.27	37.00	37.00
871	NASDAQ	AADR	Mon, Dec 8, 2014	38.05	38.05	38.05	38.05
870	NASDAQ	AADR	Fri, Dec 5, 2014	38.27	38.27	38.27	38.27
869	NASDAQ	AADR	Thu, Dec 4, 2014	38.17	38.17	38.17	38.17
868	NASDAQ	AADR	Tue, Dec 2, 2014	38.22	38.23	38.22	38.23
867	NASDAQ	AADR	Mon, Dec 1, 2014	37.61	38.03	37.58	37.58
866	NASDAQ	AADR	Wed, Nov 26, 2014	38.89	38.89	38.38	38.38
865	NASDAQ	AADR	Tue, Nov 25, 2014	38.75	38.81	38.24	38.24
864	NASDAQ	AADR	Mon, Nov 24, 2014	38.40	38.49	38.03	38.03
863	NASDAQ	AADR	Fri, Nov 21, 2014	38.17	38.41	38.13	38.29
862	NASDAQ	AADR	Thu, Nov 20, 2014	37.60	37.60	37.60	37.60
861	NASDAQ	AADR	Wed, Nov 19, 2014	37.78	37.91	37.67	37.67
860	NASDAQ	AADR	Mon, Nov 17, 2014	37.80	37.80	37.65	37.73
859	NASDAQ	AADR	Fri, Nov 14, 2014	37.61	37.61	37.61	37.61
858	NASDAQ	AADR	Wed, Nov 12, 2014	37.54	37.54	37.54	37.54
857	NASDAQ	AADR	Mon, Nov 10, 2014	39.54	39.55	37.64	37.71
856	NASDAQ	AADR	Fri, Nov 7, 2014	37.39	37.39	37.30	37.35
855	NASDAQ	AADR	Thu, Nov 6, 2014	39.70	39.70	37.33	37.33
854	NASDAQ	AADR	Wed, Nov 5, 2014	37.34	37.36	37.34	37.36
853	NASDAQ	AADR	Fri, Oct 31, 2014	37.37	37.37	37.36	37.37
852	NASDAQ	AADR	Wed, Oct 29, 2014	38.11	38.11	37.14	37.37
851	NASDAQ	AADR	Tue, Oct 28, 2014	37.18	37.18	37.18	37.18
850	NASDAQ	AADR	Mon, Oct 27, 2014	36.25	36.25	36.25	36.25
849	NASDAQ	AADR	Wed, Oct 22, 2014	36.15	36.15	36.15	36.15
848	NASDAQ	AADR	Tue, Oct 21, 2014	36.69	36.69	36.19	36.32
847	NASDAQ	AADR	Mon, Oct 20, 2014	35.95	35.95	35.95	35.95
846	NASDAQ	AADR	Thu, Oct 16, 2014	34.92	34.92	34.87	34.87
845	NASDAQ	AADR	Wed, Oct 15, 2014	34.76	34.77	34.21	34.21
844	NASDAQ	AADR	Tue, Oct 14, 2014	35.20	35.29	35.20	35.29
843	NASDAQ	AADR	Mon, Oct 13, 2014	35.08	35.30	35.08	35.30
842	NASDAQ	AADR	Fri, Oct 10, 2014	35.32	35.32	35.17	35.19
841	NASDAQ	AADR	Thu, Oct 9, 2014	36.10	36.10	36.10	36.10
840	NASDAQ	AADR	Wed, Oct 8, 2014	36.84	36.84	36.84	36.84
839	NASDAQ	AADR	Tue, Oct 7, 2014	36.82	36.82	36.56	36.56
838	NASDAQ	AADR	Mon, Oct 6, 2014	36.89	36.89	36.89	36.89
837	NASDAQ	AADR	Fri, Oct 3, 2014	37.08	37.08	36.85	37.02
836	NASDAQ	AADR	Thu, Oct 2, 2014	36.83	36.89	36.47	36.89
835	NASDAQ	AADR	Wed, Oct 1, 2014	36.97	36.97	36.83	36.83
834	NASDAQ	AADR	Tue, Sep 30, 2014	37.27	37.55	37.10	37.36
833	NASDAQ	AADR	Mon, Sep 29, 2014	37.34	37.76	37.34	37.43
832	NASDAQ	AADR	Fri, Sep 26, 2014	37.59	37.60	37.50	37.60
831	NASDAQ	AADR	Thu, Sep 25, 2014	37.47	37.47	37.20	37.20
830	NASDAQ	AADR	Wed, Sep 24, 2014	37.47	37.50	37.47	37.50
829	NASDAQ	AADR	Tue, Sep 23, 2014	37.75	37.82	37.61	37.61
828	NASDAQ	AADR	Mon, Sep 22, 2014	37.98	37.98	37.92	37.98
827	NASDAQ	AADR	Fri, Sep 19, 2014	39.09	39.09	38.20	38.29
826	NASDAQ	AADR	Thu, Sep 18, 2014	38.15	38.48	38.15	38.44
825	NASDAQ	AADR	Wed, Sep 17, 2014	38.54	38.54	38.08	38.08
824	NASDAQ	AADR	Tue, Sep 16, 2014	38.07	38.44	38.07	38.44
823	NASDAQ	AADR	Mon, Sep 15, 2014	38.16	38.24	38.06	38.24
822	NASDAQ	AADR	Fri, Sep 12, 2014	38.18	38.18	38.18	38.18
821	NASDAQ	AADR	Thu, Sep 11, 2014	38.64	38.69	38.21	38.69
820	NASDAQ	AADR	Wed, Sep 10, 2014	38.06	38.88	38.06	38.87
819	NASDAQ	AADR	Tue, Sep 9, 2014	38.60	38.60	38.60	38.60
818	NASDAQ	AADR	Mon, Sep 8, 2014	38.66	38.71	38.37	38.37
817	NASDAQ	AADR	Fri, Sep 5, 2014	38.89	38.90	38.89	38.90
816	NASDAQ	AADR	Thu, Sep 4, 2014	39.14	39.14	39.14	39.14
815	NASDAQ	AADR	Wed, Sep 3, 2014	38.89	38.89	38.89	38.89
814	NASDAQ	AADR	Tue, Sep 2, 2014	39.11	39.11	39.02	39.03
813	NASDAQ	AADR	Fri, Aug 29, 2014	39.10	39.10	38.63	38.71
812	NASDAQ	AADR	Thu, Aug 28, 2014	38.72	38.72	38.72	38.72
811	NASDAQ	AADR	Wed, Aug 27, 2014	38.84	38.84	38.70	38.75
810	NASDAQ	AADR	Tue, Aug 26, 2014	38.61	38.66	38.43	38.60
809	NASDAQ	AADR	Mon, Aug 25, 2014	38.28	38.43	38.28	38.36
808	NASDAQ	AADR	Fri, Aug 22, 2014	38.38	38.38	38.10	38.23
807	NASDAQ	AADR	Wed, Aug 20, 2014	38.38	38.41	38.25	38.36
806	NASDAQ	AADR	Tue, Aug 19, 2014	37.90	38.44	37.90	38.44
805	NASDAQ	AADR	Thu, Aug 14, 2014	37.95	37.95	37.90	37.90
804	NASDAQ	AADR	Tue, Aug 12, 2014	37.67	37.67	37.67	37.67
803	NASDAQ	AADR	Mon, Aug 11, 2014	37.90	37.94	37.76	37.94
802	NASDAQ	AADR	Fri, Aug 8, 2014	37.46	37.63	37.46	37.63
801	NASDAQ	AADR	Wed, Aug 6, 2014	37.52	37.79	37.50	37.53
800	NASDAQ	AADR	Tue, Aug 5, 2014	38.23	38.23	37.55	37.65
799	NASDAQ	AADR	Mon, Aug 4, 2014	37.74	37.86	37.57	37.83
798	NASDAQ	AADR	Fri, Aug 1, 2014	37.99	37.99	37.75	37.80
797	NASDAQ	AADR	Thu, Jul 31, 2014	38.50	38.50	37.91	38.00
796	NASDAQ	AADR	Wed, Jul 30, 2014	38.59	38.59	38.59	38.59
795	NASDAQ	AADR	Mon, Jul 28, 2014	38.54	38.61	38.50	38.59
794	NASDAQ	AADR	Fri, Jul 25, 2014	39.34	39.34	38.71	38.71
793	NASDAQ	AADR	Thu, Jul 24, 2014	38.91	39.00	38.85	38.99
792	NASDAQ	AADR	Wed, Jul 23, 2014	39.00	39.05	38.93	39.03
791	NASDAQ	AADR	Tue, Jul 22, 2014	38.98	39.00	38.90	39.00
790	NASDAQ	AADR	Mon, Jul 21, 2014	38.43	38.43	38.42	38.42
789	NASDAQ	AADR	Fri, Jul 18, 2014	38.61	38.61	38.56	38.60
788	NASDAQ	AADR	Thu, Jul 17, 2014	38.61	38.65	38.42	38.42
787	NASDAQ	AADR	Wed, Jul 16, 2014	38.91	38.91	38.91	38.91
786	NASDAQ	AADR	Tue, Jul 15, 2014	38.91	38.96	38.78	38.80
785	NASDAQ	AADR	Mon, Jul 14, 2014	39.14	39.14	38.99	38.99
784	NASDAQ	AADR	Fri, Jul 11, 2014	38.58	38.58	38.58	38.58
783	NASDAQ	AADR	Thu, Jul 10, 2014	38.59	38.75	38.44	38.63
782	NASDAQ	AADR	Wed, Jul 9, 2014	38.88	38.88	38.82	38.87
781	NASDAQ	AADR	Tue, Jul 8, 2014	38.97	38.99	38.84	38.95
780	NASDAQ	AADR	Mon, Jul 7, 2014	39.27	39.28	39.18	39.22
779	NASDAQ	AADR	Thu, Jul 3, 2014	39.53	39.66	39.46	39.60
778	NASDAQ	AADR	Wed, Jul 2, 2014	39.23	39.39	39.23	39.30
777	NASDAQ	AADR	Tue, Jul 1, 2014	39.08	39.43	39.00	39.16
776	NASDAQ	AADR	Mon, Jun 30, 2014	38.53	38.96	38.53	38.92
775	NASDAQ	AADR	Fri, Jun 27, 2014	38.74	38.75	38.64	38.65
774	NASDAQ	AADR	Thu, Jun 26, 2014	39.13	39.13	38.63	38.63
773	NASDAQ	AADR	Wed, Jun 25, 2014	38.56	38.85	38.56	38.85
772	NASDAQ	AADR	Tue, Jun 24, 2014	38.93	38.93	38.66	38.72
771	NASDAQ	AADR	Mon, Jun 23, 2014	38.90	39.06	38.84	38.99
770	NASDAQ	AADR	Fri, Jun 20, 2014	39.10	39.10	38.97	39.10
769	NASDAQ	AADR	Thu, Jun 19, 2014	38.91	39.01	38.90	38.97
768	NASDAQ	AADR	Wed, Jun 18, 2014	38.62	38.64	38.62	38.64
767	NASDAQ	AADR	Tue, Jun 17, 2014	38.68	38.76	38.54	38.63
766	NASDAQ	AADR	Thu, Jun 12, 2014	38.40	38.44	37.72	38.17
765	NASDAQ	AADR	Wed, Jun 11, 2014	38.08	38.43	38.08	38.42
764	NASDAQ	AADR	Tue, Jun 10, 2014	38.34	38.37	38.34	38.37
763	NASDAQ	AADR	Mon, Jun 9, 2014	38.25	38.41	38.25	38.41
762	NASDAQ	AADR	Fri, Jun 6, 2014	38.47	38.47	38.36	38.36
761	NASDAQ	AADR	Thu, Jun 5, 2014	38.11	38.11	38.07	38.09
760	NASDAQ	AADR	Wed, Jun 4, 2014	38.60	38.61	38.60	38.61
759	NASDAQ	AADR	Tue, Jun 3, 2014	38.49	38.49	38.48	38.48
758	NASDAQ	AADR	Thu, May 29, 2014	38.33	38.33	38.21	38.26
757	NASDAQ	AADR	Wed, May 28, 2014	38.21	38.28	38.21	38.28
756	NASDAQ	AADR	Tue, May 27, 2014	38.51	38.51	38.20	38.20
755	NASDAQ	AADR	Fri, May 23, 2014	38.04	38.18	38.04	38.18
754	NASDAQ	AADR	Thu, May 22, 2014	38.21	38.21	38.05	38.11
753	NASDAQ	AADR	Wed, May 21, 2014	37.79	37.97	37.79	37.97
752	NASDAQ	AADR	Tue, May 20, 2014	37.86	37.86	37.86	37.86
751	NASDAQ	AADR	Mon, May 19, 2014	37.83	37.83	37.83	37.83
750	NASDAQ	AADR	Fri, May 16, 2014	37.64	37.64	37.60	37.60
749	NASDAQ	AADR	Wed, May 14, 2014	37.98	37.98	37.96	37.96
748	NASDAQ	AADR	Tue, May 13, 2014	38.25	38.25	37.82	37.86
747	NASDAQ	AADR	Fri, May 9, 2014	37.57	37.61	37.57	37.61
746	NASDAQ	AADR	Thu, May 8, 2014	37.79	37.79	37.79	37.79
745	NASDAQ	AADR	Wed, May 7, 2014	37.60	37.60	37.22	37.42
744	NASDAQ	AADR	Tue, May 6, 2014	37.78	37.78	37.69	37.69
743	NASDAQ	AADR	Mon, May 5, 2014	37.86	37.86	37.81	37.81
742	NASDAQ	AADR	Fri, May 2, 2014	37.92	37.92	37.87	37.87
741	NASDAQ	AADR	Thu, May 1, 2014	37.62	37.86	37.62	37.86
740	NASDAQ	AADR	Wed, Apr 30, 2014	37.72	37.73	37.67	37.73
739	NASDAQ	AADR	Tue, Apr 29, 2014	37.68	37.74	37.68	37.74
738	NASDAQ	AADR	Mon, Apr 28, 2014	37.74	37.74	37.74	37.74
737	NASDAQ	AADR	Fri, Apr 25, 2014	37.64	37.81	37.64	37.74
736	NASDAQ	AADR	Thu, Apr 24, 2014	38.20	38.20	37.95	37.99
735	NASDAQ	AADR	Wed, Apr 23, 2014	37.76	38.06	37.76	38.01
734	NASDAQ	AADR	Tue, Apr 22, 2014	38.28	38.29	38.03	38.03
733	NASDAQ	AADR	Mon, Apr 21, 2014	37.84	38.05	37.84	38.05
732	NASDAQ	AADR	Thu, Apr 17, 2014	37.89	37.93	37.66	37.75
731	NASDAQ	AADR	Tue, Apr 15, 2014	37.22	37.39	37.22	37.39
730	NASDAQ	AADR	Mon, Apr 14, 2014	36.93	37.15	36.92	37.12
729	NASDAQ	AADR	Fri, Apr 11, 2014	36.96	37.33	36.96	37.06
728	NASDAQ	AADR	Thu, Apr 10, 2014	37.85	37.85	37.64	37.64
727	NASDAQ	AADR	Tue, Apr 8, 2014	37.11	37.22	37.08	37.20
726	NASDAQ	AADR	Mon, Apr 7, 2014	36.92	36.92	36.92	36.92
725	NASDAQ	AADR	Fri, Apr 4, 2014	38.27	38.27	37.54	37.54
724	NASDAQ	AADR	Thu, Apr 3, 2014	38.05	38.05	37.78	37.78
723	NASDAQ	AADR	Wed, Apr 2, 2014	38.41	38.41	38.20	38.40
722	NASDAQ	AADR	Tue, Apr 1, 2014	38.18	38.28	37.87	37.87
721	NASDAQ	AADR	Mon, Mar 31, 2014	37.70	37.70	37.70	37.70
720	NASDAQ	AADR	Fri, Mar 28, 2014	37.21	37.45	37.21	37.34
719	NASDAQ	AADR	Thu, Mar 27, 2014	37.14	37.51	37.14	37.51
718	NASDAQ	AADR	Wed, Mar 26, 2014	37.70	37.70	37.44	37.50
717	NASDAQ	AADR	Tue, Mar 25, 2014	37.50	37.63	37.33	37.60
716	NASDAQ	AADR	Mon, Mar 24, 2014	37.40	37.40	37.40	37.40
715	NASDAQ	AADR	Fri, Mar 21, 2014	37.65	37.80	37.30	37.30
714	NASDAQ	AADR	Thu, Mar 20, 2014	37.33	37.33	37.17	37.17
713	NASDAQ	AADR	Wed, Mar 19, 2014	37.60	37.70	37.40	37.57
712	NASDAQ	AADR	Tue, Mar 18, 2014	37.89	37.95	37.68	37.73
711	NASDAQ	AADR	Mon, Mar 17, 2014	37.13	37.60	37.13	37.55
710	NASDAQ	AADR	Fri, Mar 14, 2014	37.46	37.51	37.20	37.51
709	NASDAQ	AADR	Wed, Mar 12, 2014	37.76	37.99	37.65	37.99
708	NASDAQ	AADR	Tue, Mar 11, 2014	38.31	38.31	38.03	38.03
707	NASDAQ	AADR	Mon, Mar 10, 2014	38.32	38.32	37.83	37.83
706	NASDAQ	AADR	Thu, Mar 6, 2014	38.91	38.96	38.38	38.38
705	NASDAQ	AADR	Wed, Mar 5, 2014	38.50	38.50	38.03	38.03
704	NASDAQ	AADR	Tue, Mar 4, 2014	38.41	38.41	38.41	38.41
703	NASDAQ	AADR	Mon, Mar 3, 2014	38.14	38.14	37.75	37.75
702	NASDAQ	AADR	Fri, Feb 28, 2014	38.36	38.46	37.94	38.46
701	NASDAQ	AADR	Thu, Feb 27, 2014	37.89	37.89	37.81	37.81
700	NASDAQ	AADR	Wed, Feb 26, 2014	37.95	37.95	37.75	37.75
699	NASDAQ	AADR	Tue, Feb 25, 2014	37.75	38.05	37.75	38.05
698	NASDAQ	AADR	Mon, Feb 24, 2014	37.96	37.96	37.96	37.96
697	NASDAQ	AADR	Thu, Feb 20, 2014	37.42	37.42	37.00	37.00
696	NASDAQ	AADR	Wed, Feb 19, 2014	37.65	37.65	37.51	37.51
695	NASDAQ	AADR	Tue, Feb 18, 2014	37.52	37.67	37.50	37.63
694	NASDAQ	AADR	Fri, Feb 14, 2014	37.22	37.24	37.20	37.20
693	NASDAQ	AADR	Thu, Feb 13, 2014	36.66	36.75	36.66	36.75
692	NASDAQ	AADR	Wed, Feb 12, 2014	37.11	37.11	36.51	36.56
691	NASDAQ	AADR	Tue, Feb 11, 2014	36.91	36.91	36.86	36.86
690	NASDAQ	AADR	Mon, Feb 10, 2014	34.87	36.55	34.86	36.55
689	NASDAQ	AADR	Fri, Feb 7, 2014	36.13	36.25	36.12	36.25
688	NASDAQ	AADR	Thu, Feb 6, 2014	35.99	36.30	35.99	36.26
687	NASDAQ	AADR	Wed, Feb 5, 2014	35.83	35.88	35.51	35.60
686	NASDAQ	AADR	Tue, Feb 4, 2014	35.99	35.99	35.99	35.99
685	NASDAQ	AADR	Mon, Feb 3, 2014	35.80	35.87	35.50	35.50
684	NASDAQ	AADR	Fri, Jan 31, 2014	35.73	36.34	35.73	36.24
683	NASDAQ	AADR	Thu, Jan 30, 2014	35.92	36.09	35.92	36.09
682	NASDAQ	AADR	Wed, Jan 29, 2014	35.73	35.73	35.67	35.67
681	NASDAQ	AADR	Tue, Jan 28, 2014	35.45	35.98	35.45	35.98
680	NASDAQ	AADR	Mon, Jan 27, 2014	36.30	36.30	35.67	35.90
679	NASDAQ	AADR	Fri, Jan 24, 2014	36.68	36.68	36.18	36.18
678	NASDAQ	AADR	Thu, Jan 23, 2014	37.36	37.37	37.17	37.17
677	NASDAQ	AADR	Wed, Jan 22, 2014	37.69	37.69	37.35	37.68
676	NASDAQ	AADR	Tue, Jan 21, 2014	37.60	37.64	37.54	37.54
675	NASDAQ	AADR	Fri, Jan 17, 2014	37.49	37.49	37.30	37.31
674	NASDAQ	AADR	Thu, Jan 16, 2014	37.46	37.51	37.46	37.47
673	NASDAQ	AADR	Wed, Jan 15, 2014	37.46	37.46	37.43	37.43
672	NASDAQ	AADR	Tue, Jan 14, 2014	37.48	37.48	37.43	37.43
671	NASDAQ	AADR	Mon, Jan 13, 2014	37.49	37.49	36.95	36.95
670	NASDAQ	AADR	Fri, Jan 10, 2014	37.45	37.49	37.45	37.45
669	NASDAQ	AADR	Thu, Jan 9, 2014	37.41	37.50	36.96	37.38
668	NASDAQ	AADR	Wed, Jan 8, 2014	37.64	37.71	37.06	37.50
667	NASDAQ	AADR	Tue, Jan 7, 2014	37.45	37.76	37.26	37.36
666	NASDAQ	AADR	Mon, Jan 6, 2014	37.36	37.36	37.05	37.07
665	NASDAQ	AADR	Fri, Jan 3, 2014	37.36	37.36	37.36	37.36
664	NASDAQ	AADR	Thu, Jan 2, 2014	37.87	37.87	37.13	37.29
663	NASDAQ	AADR	Tue, Dec 31, 2013	38.01	38.01	37.47	37.47
662	NASDAQ	AADR	Mon, Dec 30, 2013	37.63	37.63	37.60	37.60
661	NASDAQ	AADR	Fri, Dec 27, 2013	37.60	37.60	37.40	37.40
660	NASDAQ	AADR	Thu, Dec 26, 2013	37.35	37.39	37.20	37.39
659	NASDAQ	AADR	Tue, Dec 24, 2013	37.19	37.21	37.19	37.21
658	NASDAQ	AADR	Mon, Dec 23, 2013	37.25	38.99	36.94	38.99
657	NASDAQ	AADR	Fri, Dec 20, 2013	36.97	37.04	36.86	37.00
656	NASDAQ	AADR	Thu, Dec 19, 2013	36.83	36.83	36.82	36.82
655	NASDAQ	AADR	Wed, Dec 18, 2013	36.56	36.85	36.30	36.82
654	NASDAQ	AADR	Tue, Dec 17, 2013	36.42	36.45	36.25	36.29
653	NASDAQ	AADR	Mon, Dec 16, 2013	36.30	36.54	36.24	36.35
652	NASDAQ	AADR	Fri, Dec 13, 2013	36.30	36.30	36.04	36.04
651	NASDAQ	AADR	Wed, Dec 11, 2013	36.80	36.80	36.80	36.80
650	NASDAQ	AADR	Tue, Dec 10, 2013	37.16	37.16	36.83	36.91
649	NASDAQ	AADR	Fri, Dec 6, 2013	36.95	36.95	36.28	36.51
648	NASDAQ	AADR	Thu, Dec 5, 2013	37.51	37.52	37.45	37.45
647	NASDAQ	AADR	Wed, Dec 4, 2013	36.56	36.56	36.35	36.35
646	NASDAQ	AADR	Tue, Dec 3, 2013	36.58	36.70	36.58	36.62
645	NASDAQ	AADR	Mon, Dec 2, 2013	37.49	37.49	37.17	37.21
644	NASDAQ	AADR	Fri, Nov 29, 2013	37.20	37.20	37.20	37.20
643	NASDAQ	AADR	Wed, Nov 27, 2013	37.00	37.00	36.55	36.81
642	NASDAQ	AADR	Tue, Nov 26, 2013	36.92	36.92	36.92	36.92
641	NASDAQ	AADR	Mon, Nov 25, 2013	36.99	37.00	36.58	36.90
640	NASDAQ	AADR	Fri, Nov 22, 2013	36.55	36.79	36.55	36.79
639	NASDAQ	AADR	Thu, Nov 21, 2013	36.00	36.55	36.00	36.53
638	NASDAQ	AADR	Wed, Nov 20, 2013	36.48	36.48	36.11	36.11
637	NASDAQ	AADR	Tue, Nov 19, 2013	36.50	36.50	36.35	36.35
636	NASDAQ	AADR	Mon, Nov 18, 2013	37.10	37.10	36.88	36.88
635	NASDAQ	AADR	Fri, Nov 15, 2013	36.66	36.71	36.58	36.68
634	NASDAQ	AADR	Thu, Nov 14, 2013	36.20	36.43	36.20	36.40
633	NASDAQ	AADR	Wed, Nov 13, 2013	35.85	36.17	35.85	36.17
632	NASDAQ	AADR	Tue, Nov 12, 2013	36.17	36.17	35.86	35.99
631	NASDAQ	AADR	Mon, Nov 11, 2013	36.40	36.40	36.10	36.18
630	NASDAQ	AADR	Fri, Nov 8, 2013	35.85	36.21	35.85	36.08
629	NASDAQ	AADR	Thu, Nov 7, 2013	36.31	36.31	36.31	36.31
628	NASDAQ	AADR	Wed, Nov 6, 2013	36.40	36.66	36.28	36.66
627	NASDAQ	AADR	Mon, Nov 4, 2013	36.38	36.38	36.38	36.38
626	NASDAQ	AADR	Fri, Nov 1, 2013	36.26	36.60	36.26	36.59
625	NASDAQ	AADR	Wed, Oct 30, 2013	36.77	36.80	36.77	36.77
624	NASDAQ	AADR	Tue, Oct 29, 2013	37.00	37.00	36.71	36.81
623	NASDAQ	AADR	Mon, Oct 28, 2013	36.58	37.08	36.58	37.01
622	NASDAQ	AADR	Fri, Oct 25, 2013	36.87	36.87	36.87	36.87
621	NASDAQ	AADR	Thu, Oct 24, 2013	37.09	37.09	37.08	37.08
620	NASDAQ	AADR	Wed, Oct 23, 2013	37.01	37.01	37.01	37.01
619	NASDAQ	AADR	Tue, Oct 22, 2013	37.05	37.12	37.05	37.05
618	NASDAQ	AADR	Mon, Oct 21, 2013	36.85	36.89	36.82	36.82
617	NASDAQ	AADR	Fri, Oct 18, 2013	36.85	36.85	36.64	36.77
616	NASDAQ	AADR	Thu, Oct 17, 2013	36.03	36.41	36.03	36.24
615	NASDAQ	AADR	Wed, Oct 16, 2013	35.80	36.15	35.76	36.11
614	NASDAQ	AADR	Tue, Oct 15, 2013	35.60	35.83	35.52	35.52
613	NASDAQ	AADR	Mon, Oct 14, 2013	35.52	35.81	35.52	35.81
612	NASDAQ	AADR	Fri, Oct 11, 2013	35.69	35.84	35.50	35.58
611	NASDAQ	AADR	Thu, Oct 10, 2013	35.28	35.56	35.28	35.56
610	NASDAQ	AADR	Wed, Oct 9, 2013	34.80	35.00	34.78	34.92
609	NASDAQ	AADR	Tue, Oct 8, 2013	35.40	35.48	35.01	35.08
608	NASDAQ	AADR	Mon, Oct 7, 2013	35.45	35.49	35.23	35.26
607	NASDAQ	AADR	Fri, Oct 4, 2013	35.26	35.66	35.26	35.66
606	NASDAQ	AADR	Mon, Sep 30, 2013	35.49	35.58	35.31	35.34
605	NASDAQ	AADR	Thu, Sep 26, 2013	35.72	35.72	35.66	35.66
604	NASDAQ	AADR	Tue, Sep 24, 2013	35.91	35.91	35.52	35.69
603	NASDAQ	AADR	Mon, Sep 23, 2013	36.19	36.19	35.82	35.83
602	NASDAQ	AADR	Fri, Sep 20, 2013	35.79	35.85	35.71	35.85
601	NASDAQ	AADR	Thu, Sep 19, 2013	35.86	36.19	35.86	36.19
600	NASDAQ	AADR	Wed, Sep 18, 2013	35.17	36.02	35.17	35.76
599	NASDAQ	AADR	Tue, Sep 17, 2013	35.38	35.42	35.29	35.39
598	NASDAQ	AADR	Mon, Sep 16, 2013	35.38	35.49	35.32	35.34
597	NASDAQ	AADR	Fri, Sep 13, 2013	34.96	35.16	34.88	34.88
596	NASDAQ	AADR	Thu, Sep 12, 2013	35.03	35.05	34.87	34.95
595	NASDAQ	AADR	Wed, Sep 11, 2013	35.08	35.18	35.08	35.08
594	NASDAQ	AADR	Tue, Sep 10, 2013	34.75	35.09	34.75	34.84
593	NASDAQ	AADR	Mon, Sep 9, 2013	34.42	34.64	34.30	34.44
592	NASDAQ	AADR	Fri, Sep 6, 2013	33.95	33.95	33.95	33.95
591	NASDAQ	AADR	Thu, Sep 5, 2013	33.94	34.00	33.74	33.75
590	NASDAQ	AADR	Wed, Sep 4, 2013	33.53	33.80	33.53	33.67
589	NASDAQ	AADR	Tue, Sep 3, 2013	33.58	33.72	33.38	33.39
588	NASDAQ	AADR	Fri, Aug 30, 2013	33.24	33.24	33.05	33.12
587	NASDAQ	AADR	Thu, Aug 29, 2013	33.23	33.33	33.15	33.25
586	NASDAQ	AADR	Wed, Aug 28, 2013	33.11	33.22	32.92	33.09
585	NASDAQ	AADR	Tue, Aug 27, 2013	33.15	33.30	33.03	33.03
584	NASDAQ	AADR	Mon, Aug 26, 2013	33.71	33.86	33.69	33.82
583	NASDAQ	AADR	Fri, Aug 23, 2013	33.81	33.81	33.81	33.81
582	NASDAQ	AADR	Thu, Aug 22, 2013	33.66	33.66	32.01	33.54
581	NASDAQ	AADR	Wed, Aug 21, 2013	33.45	34.16	33.45	33.51
580	NASDAQ	AADR	Mon, Aug 19, 2013	33.97	33.97	33.87	33.87
579	NASDAQ	AADR	Fri, Aug 16, 2013	34.01	34.08	33.95	33.95
578	NASDAQ	AADR	Thu, Aug 15, 2013	33.68	34.10	33.68	34.10
577	NASDAQ	AADR	Wed, Aug 14, 2013	34.29	34.29	34.29	34.29
576	NASDAQ	AADR	Tue, Aug 13, 2013	34.33	34.37	34.33	34.35
575	NASDAQ	AADR	Mon, Aug 12, 2013	34.09	34.10	34.09	34.10
574	NASDAQ	AADR	Fri, Aug 9, 2013	34.12	34.12	34.12	34.12
573	NASDAQ	AADR	Wed, Aug 7, 2013	33.99	33.99	33.92	33.92
572	NASDAQ	AADR	Tue, Aug 6, 2013	33.96	34.21	33.96	34.21
571	NASDAQ	AADR	Mon, Aug 5, 2013	34.30	34.33	34.16	34.32
570	NASDAQ	AADR	Fri, Aug 2, 2013	34.56	34.56	34.33	34.33
569	NASDAQ	AADR	Thu, Aug 1, 2013	34.11	34.23	34.05	34.23
568	NASDAQ	AADR	Tue, Jul 30, 2013	33.70	33.89	33.70	33.89
567	NASDAQ	AADR	Mon, Jul 29, 2013	33.98	34.00	33.86	33.96
566	NASDAQ	AADR	Fri, Jul 26, 2013	33.83	33.88	33.79	33.88
565	NASDAQ	AADR	Thu, Jul 25, 2013	33.80	33.80	33.75	33.75
564	NASDAQ	AADR	Wed, Jul 24, 2013	33.85	33.85	33.49	33.49
563	NASDAQ	AADR	Tue, Jul 23, 2013	33.95	33.95	33.62	33.62
562	NASDAQ	AADR	Mon, Jul 22, 2013	33.83	34.00	33.79	34.00
561	NASDAQ	AADR	Fri, Jul 19, 2013	33.74	33.89	33.74	33.89
560	NASDAQ	AADR	Thu, Jul 18, 2013	33.91	33.91	33.69	33.74
559	NASDAQ	AADR	Wed, Jul 17, 2013	33.95	33.95	33.95	33.95
558	NASDAQ	AADR	Mon, Jul 15, 2013	34.09	34.09	34.03	34.03
557	NASDAQ	AADR	Fri, Jul 12, 2013	34.19	34.68	33.47	33.84
556	NASDAQ	AADR	Thu, Jul 11, 2013	33.37	33.44	33.37	33.44
555	NASDAQ	AADR	Wed, Jul 10, 2013	33.17	33.20	33.17	33.20
554	NASDAQ	AADR	Tue, Jul 9, 2013	32.81	32.91	32.81	32.87
553	NASDAQ	AADR	Mon, Jul 8, 2013	33.27	33.27	33.02	33.02
552	NASDAQ	AADR	Fri, Jul 5, 2013	32.79	32.80	32.73	32.80
551	NASDAQ	AADR	Tue, Jul 2, 2013	32.92	32.92	32.92	32.92
550	NASDAQ	AADR	Mon, Jul 1, 2013	33.04	33.04	32.96	32.98
549	NASDAQ	AADR	Fri, Jun 28, 2013	32.82	32.82	32.82	32.82
548	NASDAQ	AADR	Thu, Jun 27, 2013	32.42	32.52	32.42	32.52
547	NASDAQ	AADR	Wed, Jun 26, 2013	32.00	32.30	32.00	32.30
546	NASDAQ	AADR	Tue, Jun 25, 2013	32.24	32.24	32.06	32.11
545	NASDAQ	AADR	Mon, Jun 24, 2013	31.63	31.66	31.25	31.66
544	NASDAQ	AADR	Fri, Jun 21, 2013	33.11	33.13	32.20	32.20
543	NASDAQ	AADR	Wed, Jun 19, 2013	34.09	34.09	34.01	34.01
542	NASDAQ	AADR	Tue, Jun 18, 2013	34.05	34.19	34.05	34.12
541	NASDAQ	AADR	Mon, Jun 17, 2013	33.79	34.02	33.76	33.88
540	NASDAQ	AADR	Fri, Jun 14, 2013	33.63	33.70	33.48	33.50
539	NASDAQ	AADR	Thu, Jun 13, 2013	33.20	33.54	33.20	33.53
538	NASDAQ	AADR	Wed, Jun 12, 2013	33.52	33.52	33.47	33.47
537	NASDAQ	AADR	Tue, Jun 11, 2013	33.61	33.65	33.23	33.38
536	NASDAQ	AADR	Mon, Jun 10, 2013	34.08	34.08	34.08	34.08
535	NASDAQ	AADR	Fri, Jun 7, 2013	33.62	33.93	33.62	33.72
534	NASDAQ	AADR	Thu, Jun 6, 2013	33.40	33.62	33.40	33.62
533	NASDAQ	AADR	Wed, Jun 5, 2013	33.45	33.48	33.30	33.43
532	NASDAQ	AADR	Tue, Jun 4, 2013	33.77	33.77	33.77	33.77
531	NASDAQ	AADR	Fri, May 31, 2013	33.87	33.87	33.87	33.87
530	NASDAQ	AADR	Thu, May 30, 2013	34.28	34.45	34.28	34.45
529	NASDAQ	AADR	Tue, May 28, 2013	34.83	34.83	34.83	34.83
528	NASDAQ	AADR	Thu, May 23, 2013	34.50	34.50	34.50	34.50
527	NASDAQ	AADR	Wed, May 22, 2013	35.03	35.03	34.50	34.50
526	NASDAQ	AADR	Tue, May 21, 2013	35.28	35.28	34.89	35.01
525	NASDAQ	AADR	Thu, May 16, 2013	34.94	35.16	34.90	34.90
524	NASDAQ	AADR	Wed, May 15, 2013	35.20	35.20	35.20	35.20
523	NASDAQ	AADR	Tue, May 14, 2013	34.68	34.90	34.68	34.90
522	NASDAQ	AADR	Mon, May 13, 2013	34.62	34.76	34.62	34.75
521	NASDAQ	AADR	Fri, May 10, 2013	35.37	35.37	35.00	35.00
520	NASDAQ	AADR	Wed, May 8, 2013	35.04	35.04	34.88	34.88
519	NASDAQ	AADR	Tue, May 7, 2013	34.78	34.78	34.78	34.78
518	NASDAQ	AADR	Fri, May 3, 2013	34.52	34.53	33.58	34.45
517	NASDAQ	AADR	Thu, May 2, 2013	34.38	34.38	34.36	34.36
516	NASDAQ	AADR	Tue, Apr 30, 2013	33.61	33.61	33.61	33.61
515	NASDAQ	AADR	Mon, Apr 29, 2013	34.05	34.09	33.99	34.09
514	NASDAQ	AADR	Fri, Apr 19, 2013	33.01	33.01	33.01	33.01
513	NASDAQ	AADR	Tue, Apr 16, 2013	32.78	32.78	32.78	32.78
512	NASDAQ	AADR	Mon, Apr 15, 2013	32.59	32.65	32.57	32.57
511	NASDAQ	AADR	Thu, Apr 11, 2013	33.44	33.44	33.44	33.44
510	NASDAQ	AADR	Tue, Apr 9, 2013	32.98	33.13	32.98	33.13
509	NASDAQ	AADR	Mon, Apr 8, 2013	32.72	32.72	32.72	32.72
508	NASDAQ	AADR	Fri, Apr 5, 2013	32.35	32.70	32.35	32.47
507	NASDAQ	AADR	Tue, Apr 2, 2013	33.24	33.24	33.24	33.24
506	NASDAQ	AADR	Wed, Mar 27, 2013	32.65	32.68	32.59	32.59
505	NASDAQ	AADR	Tue, Mar 26, 2013	32.71	32.72	32.65	32.65
504	NASDAQ	AADR	Mon, Mar 25, 2013	32.55	32.55	32.55	32.55
503	NASDAQ	AADR	Fri, Mar 22, 2013	32.96	32.96	32.89	32.89
502	NASDAQ	AADR	Thu, Mar 21, 2013	32.99	32.99	32.99	32.99
501	NASDAQ	AADR	Tue, Mar 19, 2013	32.90	32.90	32.90	32.90
500	NASDAQ	AADR	Thu, Mar 14, 2013	33.08	33.08	33.08	33.08
499	NASDAQ	AADR	Wed, Mar 13, 2013	33.34	33.34	33.34	33.34
498	NASDAQ	AADR	Tue, Mar 12, 2013	33.37	33.37	33.37	33.37
497	NASDAQ	AADR	Mon, Mar 11, 2013	33.33	33.36	32.96	33.06
496	NASDAQ	AADR	Fri, Mar 8, 2013	33.01	33.25	33.01	33.25
495	NASDAQ	AADR	Thu, Mar 7, 2013	33.41	33.41	32.97	33.13
494	NASDAQ	AADR	Wed, Mar 6, 2013	33.29	33.29	33.23	33.23
493	NASDAQ	AADR	Tue, Mar 5, 2013	33.31	33.31	33.31	33.31
492	NASDAQ	AADR	Fri, Mar 1, 2013	33.23	33.23	33.23	33.23
491	NASDAQ	AADR	Thu, Feb 28, 2013	32.74	32.74	32.74	32.74
490	NASDAQ	AADR	Tue, Feb 26, 2013	32.30	32.30	32.30	32.30
489	NASDAQ	AADR	Mon, Feb 25, 2013	33.10	33.10	33.10	33.10
488	NASDAQ	AADR	Thu, Feb 21, 2013	33.00	33.00	33.00	33.00
487	NASDAQ	AADR	Wed, Feb 20, 2013	33.59	33.59	33.21	33.21
486	NASDAQ	AADR	Tue, Feb 19, 2013	33.47	33.47	33.40	33.40
485	NASDAQ	AADR	Thu, Feb 14, 2013	33.32	33.32	33.31	33.32
484	NASDAQ	AADR	Wed, Feb 13, 2013	33.42	33.42	33.41	33.41
483	NASDAQ	AADR	Tue, Feb 12, 2013	33.41	33.41	33.40	33.41
482	NASDAQ	AADR	Mon, Feb 11, 2013	33.16	33.16	33.16	33.16
481	NASDAQ	AADR	Wed, Feb 6, 2013	33.40	33.40	33.40	33.40
480	NASDAQ	AADR	Tue, Feb 5, 2013	33.51	33.51	33.51	33.51
479	NASDAQ	AADR	Mon, Feb 4, 2013	33.73	33.73	33.12	33.12
478	NASDAQ	AADR	Fri, Feb 1, 2013	33.50	33.50	33.50	33.50
477	NASDAQ	AADR	Thu, Jan 31, 2013	32.98	32.98	32.98	32.98
476	NASDAQ	AADR	Wed, Jan 30, 2013	32.80	32.80	32.80	32.80
475	NASDAQ	AADR	Mon, Jan 28, 2013	32.70	32.98	32.56	32.75
474	NASDAQ	AADR	Fri, Jan 25, 2013	33.27	33.27	33.05	33.05
473	NASDAQ	AADR	Thu, Jan 24, 2013	32.73	32.83	32.43	32.43
472	NASDAQ	AADR	Tue, Jan 22, 2013	32.26	32.53	32.26	32.53
471	NASDAQ	AADR	Fri, Jan 18, 2013	32.43	32.43	32.43	32.43
470	NASDAQ	AADR	Thu, Jan 17, 2013	32.49	32.60	32.28	32.60
469	NASDAQ	AADR	Wed, Jan 16, 2013	32.10	32.20	32.10	32.20
468	NASDAQ	AADR	Tue, Jan 15, 2013	32.08	33.43	31.77	32.17
467	NASDAQ	AADR	Mon, Jan 14, 2013	32.00	32.32	32.00	32.32
466	NASDAQ	AADR	Fri, Jan 11, 2013	32.30	32.30	32.30	32.30
465	NASDAQ	AADR	Thu, Jan 10, 2013	32.13	32.13	31.85	31.90
464	NASDAQ	AADR	Wed, Jan 9, 2013	31.84	31.84	31.49	31.66
463	NASDAQ	AADR	Tue, Jan 8, 2013	31.44	31.63	31.44	31.45
462	NASDAQ	AADR	Mon, Jan 7, 2013	31.73	31.80	31.73	31.80
461	NASDAQ	AADR	Fri, Jan 4, 2013	31.49	31.70	31.49	31.55
460	NASDAQ	AADR	Thu, Jan 3, 2013	31.53	31.73	31.43	31.64
459	NASDAQ	AADR	Wed, Jan 2, 2013	31.65	31.65	31.50	31.50
458	NASDAQ	AADR	Mon, Dec 31, 2012	31.00	31.00	30.74	30.74
457	NASDAQ	AADR	Fri, Dec 28, 2012	30.89	30.96	30.89	30.96
456	NASDAQ	AADR	Thu, Dec 27, 2012	30.84	31.11	30.74	30.83
455	NASDAQ	AADR	Wed, Dec 26, 2012	30.86	30.97	30.79	30.79
454	NASDAQ	AADR	Mon, Dec 24, 2012	31.20	31.21	30.75	30.75
453	NASDAQ	AADR	Thu, Dec 20, 2012	31.30	31.47	31.03	31.47
452	NASDAQ	AADR	Wed, Dec 19, 2012	31.19	31.22	31.19	31.22
451	NASDAQ	AADR	Tue, Dec 18, 2012	31.05	31.15	31.05	31.06
450	NASDAQ	AADR	Mon, Dec 17, 2012	30.86	30.91	30.82	30.82
449	NASDAQ	AADR	Fri, Dec 14, 2012	30.84	30.94	30.84	30.85
448	NASDAQ	AADR	Wed, Dec 12, 2012	30.95	30.99	30.95	30.99
447	NASDAQ	AADR	Tue, Dec 11, 2012	31.01	31.01	30.92	30.92
446	NASDAQ	AADR	Fri, Dec 7, 2012	30.91	30.91	30.60	30.60
445	NASDAQ	AADR	Thu, Dec 6, 2012	30.75	30.75	30.60	30.60
444	NASDAQ	AADR	Wed, Dec 5, 2012	30.65	30.65	30.65	30.65
443	NASDAQ	AADR	Tue, Dec 4, 2012	30.68	30.68	30.43	30.43
442	NASDAQ	AADR	Mon, Dec 3, 2012	30.39	30.55	30.39	30.53
441	NASDAQ	AADR	Fri, Nov 30, 2012	30.44	30.49	30.44	30.47
440	NASDAQ	AADR	Thu, Nov 29, 2012	30.61	30.64	30.54	30.64
439	NASDAQ	AADR	Wed, Nov 28, 2012	29.86	30.42	29.74	30.42
438	NASDAQ	AADR	Tue, Nov 27, 2012	29.94	30.15	29.90	29.95
437	NASDAQ	AADR	Mon, Nov 26, 2012	29.78	29.98	29.78	29.98
436	NASDAQ	AADR	Fri, Nov 23, 2012	29.86	30.03	29.86	29.93
435	NASDAQ	AADR	Wed, Nov 21, 2012	29.37	29.53	29.36	29.45
434	NASDAQ	AADR	Tue, Nov 20, 2012	29.47	29.47	29.46	29.46
433	NASDAQ	AADR	Mon, Nov 19, 2012	29.31	29.40	29.24	29.35
432	NASDAQ	AADR	Thu, Nov 15, 2012	28.76	28.82	28.76	28.78
431	NASDAQ	AADR	Wed, Nov 14, 2012	29.35	29.35	29.35	29.35
430	NASDAQ	AADR	Mon, Nov 12, 2012	29.51	29.59	29.48	29.59
429	NASDAQ	AADR	Fri, Nov 9, 2012	29.40	29.40	29.40	29.40
428	NASDAQ	AADR	Wed, Nov 7, 2012	30.00	30.00	29.74	29.74
427	NASDAQ	AADR	Thu, Nov 1, 2012	29.86	30.20	29.86	30.20
426	NASDAQ	AADR	Fri, Oct 26, 2012	29.87	29.87	29.82	29.85
425	NASDAQ	AADR	Thu, Oct 25, 2012	29.54	31.00	29.54	29.75
424	NASDAQ	AADR	Wed, Oct 24, 2012	29.71	29.71	29.71	29.71
423	NASDAQ	AADR	Fri, Oct 19, 2012	29.95	29.95	29.95	29.95
422	NASDAQ	AADR	Tue, Oct 9, 2012	29.58	29.59	29.57	29.59
421	NASDAQ	AADR	Wed, Oct 3, 2012	29.63	29.63	29.63	29.63
420	NASDAQ	AADR	Tue, Oct 2, 2012	30.05	30.05	29.71	29.71
419	NASDAQ	AADR	Mon, Oct 1, 2012	30.16	30.32	30.16	30.26
418	NASDAQ	AADR	Thu, Sep 27, 2012	29.61	30.06	29.61	30.06
417	NASDAQ	AADR	Tue, Sep 25, 2012	30.35	30.35	29.54	29.54
416	NASDAQ	AADR	Fri, Sep 21, 2012	30.31	30.31	30.30	30.30
415	NASDAQ	AADR	Thu, Sep 20, 2012	30.01	30.15	29.99	30.15
414	NASDAQ	AADR	Wed, Sep 19, 2012	29.91	30.28	29.91	30.23
413	NASDAQ	AADR	Tue, Sep 18, 2012	29.96	29.96	29.96	29.96
412	NASDAQ	AADR	Fri, Sep 14, 2012	30.46	30.46	30.46	30.46
411	NASDAQ	AADR	Wed, Sep 12, 2012	29.74	29.74	29.69	29.72
410	NASDAQ	AADR	Tue, Sep 11, 2012	29.66	29.70	29.66	29.70
409	NASDAQ	AADR	Tue, Sep 4, 2012	29.25	29.25	28.98	28.98
408	NASDAQ	AADR	Thu, Aug 30, 2012	28.87	28.93	28.87	28.93
407	NASDAQ	AADR	Tue, Aug 28, 2012	29.25	29.25	29.25	29.25
406	NASDAQ	AADR	Mon, Aug 27, 2012	29.20	29.20	29.20	29.20
405	NASDAQ	AADR	Thu, Aug 23, 2012	29.06	29.06	29.06	29.06
404	NASDAQ	AADR	Wed, Aug 15, 2012	29.10	29.14	29.10	29.14
403	NASDAQ	AADR	Mon, Aug 13, 2012	29.00	29.00	29.00	29.00
402	NASDAQ	AADR	Thu, Aug 9, 2012	29.75	29.75	29.38	29.38
401	NASDAQ	AADR	Tue, Aug 7, 2012	29.31	29.31	29.31	29.31
400	NASDAQ	AADR	Fri, Aug 3, 2012	28.97	28.97	28.97	28.97
399	NASDAQ	AADR	Thu, Aug 2, 2012	28.16	28.16	28.16	28.16
398	NASDAQ	AADR	Wed, Aug 1, 2012	28.97	28.97	28.78	28.78
397	NASDAQ	AADR	Mon, Jul 30, 2012	28.80	28.80	28.80	28.80
396	NASDAQ	AADR	Fri, Jul 27, 2012	28.75	28.87	28.66	28.87
395	NASDAQ	AADR	Thu, Jul 26, 2012	28.37	28.37	28.37	28.37
394	NASDAQ	AADR	Wed, Jul 25, 2012	27.69	27.69	27.69	27.69
393	NASDAQ	AADR	Mon, Jul 23, 2012	27.23	27.23	27.23	27.23
392	NASDAQ	AADR	Fri, Jul 20, 2012	27.97	27.97	27.97	27.97
391	NASDAQ	AADR	Wed, Jul 18, 2012	28.19	28.19	28.19	28.19
390	NASDAQ	AADR	Tue, Jul 17, 2012	27.86	27.98	27.86	27.98
389	NASDAQ	AADR	Mon, Jul 16, 2012	27.81	27.81	27.80	27.80
388	NASDAQ	AADR	Thu, Jul 12, 2012	27.89	27.89	27.89	27.89
387	NASDAQ	AADR	Tue, Jul 10, 2012	28.50	28.50	28.50	28.50
386	NASDAQ	AADR	Fri, Jul 6, 2012	28.57	28.57	28.51	28.51
385	NASDAQ	AADR	Thu, Jul 5, 2012	28.79	28.87	28.79	28.85
384	NASDAQ	AADR	Fri, Jun 29, 2012	28.49	28.49	28.49	28.49
383	NASDAQ	AADR	Thu, Jun 28, 2012	27.66	27.72	27.66	27.72
382	NASDAQ	AADR	Wed, Jun 27, 2012	27.88	27.94	27.88	27.94
381	NASDAQ	AADR	Tue, Jun 26, 2012	27.78	27.78	27.65	27.77
380	NASDAQ	AADR	Wed, Jun 20, 2012	28.75	28.75	28.75	28.75
379	NASDAQ	AADR	Tue, Jun 19, 2012	28.93	28.93	28.90	28.90
378	NASDAQ	AADR	Fri, Jun 15, 2012	28.13	28.13	28.11	28.11
377	NASDAQ	AADR	Thu, Jun 14, 2012	28.06	28.06	27.95	27.95
376	NASDAQ	AADR	Wed, May 30, 2012	28.06	28.06	28.06	28.06
375	NASDAQ	AADR	Thu, May 24, 2012	28.08	28.08	28.08	28.08
374	NASDAQ	AADR	Wed, May 23, 2012	27.96	27.96	27.94	27.94
373	NASDAQ	AADR	Mon, May 21, 2012	28.13	28.32	28.11	28.32
372	NASDAQ	AADR	Wed, May 16, 2012	28.40	28.46	28.36	28.36
371	NASDAQ	AADR	Tue, May 15, 2012	28.71	28.71	28.71	28.71
370	NASDAQ	AADR	Mon, May 14, 2012	28.72	28.72	28.72	28.72
369	NASDAQ	AADR	Fri, May 11, 2012	29.05	29.06	29.05	29.06
368	NASDAQ	AADR	Thu, May 10, 2012	29.12	29.12	29.12	29.12
367	NASDAQ	AADR	Wed, May 9, 2012	28.87	28.96	28.87	28.96
366	NASDAQ	AADR	Tue, May 8, 2012	29.25	29.25	29.06	29.07
365	NASDAQ	AADR	Fri, May 4, 2012	29.65	29.65	29.57	29.57
364	NASDAQ	AADR	Thu, May 3, 2012	30.17	30.20	30.17	30.20
363	NASDAQ	AADR	Wed, May 2, 2012	30.49	30.49	30.49	30.49
362	NASDAQ	AADR	Thu, Apr 26, 2012	30.30	30.36	30.30	30.36
361	NASDAQ	AADR	Wed, Apr 25, 2012	30.27	30.30	30.25	30.30
360	NASDAQ	AADR	Tue, Apr 24, 2012	30.05	30.05	30.05	30.05
359	NASDAQ	AADR	Mon, Apr 23, 2012	29.93	30.07	29.83	29.87
358	NASDAQ	AADR	Thu, Apr 19, 2012	30.42	30.42	30.42	30.42
357	NASDAQ	AADR	Wed, Apr 18, 2012	30.63	30.63	30.55	30.55
356	NASDAQ	AADR	Tue, Apr 17, 2012	30.63	30.67	30.63	30.67
355	NASDAQ	AADR	Mon, Apr 16, 2012	30.21	30.21	30.21	30.21
354	NASDAQ	AADR	Tue, Apr 10, 2012	29.86	29.91	29.86	29.91
353	NASDAQ	AADR	Tue, Apr 3, 2012	31.43	31.43	31.40	31.40
352	NASDAQ	AADR	Fri, Mar 30, 2012	31.02	31.02	30.95	30.95
351	NASDAQ	AADR	Thu, Mar 29, 2012	30.77	30.77	30.76	30.76
350	NASDAQ	AADR	Wed, Mar 28, 2012	31.18	31.18	31.00	31.00
349	NASDAQ	AADR	Tue, Mar 27, 2012	31.47	31.47	31.33	31.37
348	NASDAQ	AADR	Thu, Mar 22, 2012	30.83	30.83	30.83	30.83
347	NASDAQ	AADR	Wed, Mar 21, 2012	31.01	31.01	30.98	30.98
346	NASDAQ	AADR	Tue, Mar 20, 2012	30.76	30.76	30.76	30.76
345	NASDAQ	AADR	Fri, Mar 16, 2012	30.94	30.94	30.84	30.84
344	NASDAQ	AADR	Wed, Mar 14, 2012	30.54	30.54	30.54	30.54
343	NASDAQ	AADR	Tue, Mar 13, 2012	30.48	30.58	30.48	30.58
342	NASDAQ	AADR	Mon, Mar 12, 2012	30.34	30.34	30.31	30.31
341	NASDAQ	AADR	Fri, Mar 9, 2012	30.42	30.44	30.36	30.39
340	NASDAQ	AADR	Thu, Mar 8, 2012	30.29	30.51	30.29	30.51
339	NASDAQ	AADR	Wed, Mar 7, 2012	29.49	29.89	29.49	29.89
338	NASDAQ	AADR	Tue, Mar 6, 2012	29.39	29.39	29.39	29.39
337	NASDAQ	AADR	Mon, Mar 5, 2012	30.20	30.20	30.20	30.20
336	NASDAQ	AADR	Thu, Mar 1, 2012	30.67	30.68	30.67	30.68
335	NASDAQ	AADR	Wed, Feb 29, 2012	30.52	30.55	30.45	30.45
334	NASDAQ	AADR	Tue, Feb 28, 2012	30.58	30.87	30.58	30.87
333	NASDAQ	AADR	Mon, Feb 27, 2012	30.39	30.45	30.39	30.45
332	NASDAQ	AADR	Wed, Feb 22, 2012	30.41	30.41	30.41	30.41
331	NASDAQ	AADR	Fri, Feb 17, 2012	30.40	30.40	30.33	30.33
330	NASDAQ	AADR	Thu, Feb 16, 2012	30.45	30.45	30.45	30.45
329	NASDAQ	AADR	Wed, Feb 15, 2012	30.11	30.17	30.11	30.17
328	NASDAQ	AADR	Mon, Feb 13, 2012	30.02	30.02	30.02	30.02
327	NASDAQ	AADR	Fri, Feb 10, 2012	29.79	29.79	29.73	29.73
326	NASDAQ	AADR	Wed, Feb 8, 2012	29.88	30.03	29.76	29.80
325	NASDAQ	AADR	Tue, Feb 7, 2012	29.95	29.95	29.95	29.95
324	NASDAQ	AADR	Thu, Feb 2, 2012	29.80	29.80	29.80	29.80
323	NASDAQ	AADR	Wed, Feb 1, 2012	29.72	29.73	29.68	29.68
322	NASDAQ	AADR	Tue, Jan 31, 2012	29.04	29.04	29.04	29.04
321	NASDAQ	AADR	Mon, Jan 30, 2012	28.70	28.89	28.70	28.89
320	NASDAQ	AADR	Thu, Jan 26, 2012	29.46	29.46	29.19	29.39
319	NASDAQ	AADR	Tue, Jan 24, 2012	28.88	28.88	28.88	28.88
318	NASDAQ	AADR	Fri, Jan 20, 2012	29.09	29.09	29.09	29.09
317	NASDAQ	AADR	Thu, Jan 19, 2012	29.08	29.17	29.08	29.17
316	NASDAQ	AADR	Wed, Jan 18, 2012	28.75	28.75	28.75	28.75
315	NASDAQ	AADR	Tue, Jan 17, 2012	28.44	28.44	28.44	28.44
314	NASDAQ	AADR	Fri, Jan 13, 2012	27.88	28.08	27.88	28.08
313	NASDAQ	AADR	Thu, Jan 12, 2012	28.15	28.25	28.15	28.25
312	NASDAQ	AADR	Wed, Jan 11, 2012	28.68	28.68	28.10	28.44
311	NASDAQ	AADR	Tue, Jan 10, 2012	28.03	28.40	28.03	28.40
310	NASDAQ	AADR	Mon, Jan 9, 2012	28.06	28.06	28.04	28.04
309	NASDAQ	AADR	Fri, Jan 6, 2012	28.00	28.05	27.95	27.95
308	NASDAQ	AADR	Thu, Jan 5, 2012	27.91	28.24	27.91	28.20
307	NASDAQ	AADR	Wed, Jan 4, 2012	28.58	28.73	28.58	28.65
306	NASDAQ	AADR	Tue, Jan 3, 2012	28.97	28.97	28.64	28.64
305	NASDAQ	AADR	Fri, Dec 30, 2011	28.01	28.14	27.92	28.11
304	NASDAQ	AADR	Thu, Dec 29, 2011	27.89	28.03	27.85	27.89
303	NASDAQ	AADR	Tue, Dec 27, 2011	28.02	28.04	27.96	28.03
302	NASDAQ	AADR	Fri, Dec 23, 2011	28.03	28.08	28.03	28.08
301	NASDAQ	AADR	Thu, Dec 22, 2011	27.94	27.97	27.87	27.90
300	NASDAQ	AADR	Wed, Dec 21, 2011	27.65	27.77	27.49	27.77
299	NASDAQ	AADR	Tue, Dec 20, 2011	27.62	27.65	27.58	27.65
298	NASDAQ	AADR	Mon, Dec 19, 2011	27.10	27.22	27.02	27.22
297	NASDAQ	AADR	Fri, Dec 16, 2011	27.28	27.28	27.04	27.22
296	NASDAQ	AADR	Mon, Dec 12, 2011	28.42	28.42	27.77	27.96
295	NASDAQ	AADR	Fri, Dec 9, 2011	28.20	28.60	28.11	28.60
294	NASDAQ	AADR	Thu, Dec 8, 2011	28.48	28.48	28.48	28.48
293	NASDAQ	AADR	Tue, Dec 6, 2011	28.51	28.51	28.51	28.51
292	NASDAQ	AADR	Mon, Dec 5, 2011	28.75	28.75	28.75	28.75
291	NASDAQ	AADR	Fri, Dec 2, 2011	28.56	29.07	28.44	28.51
290	NASDAQ	AADR	Thu, Dec 1, 2011	28.70	28.70	28.70	28.70
289	NASDAQ	AADR	Mon, Nov 28, 2011	27.23	27.23	27.23	27.23
288	NASDAQ	AADR	Tue, Nov 22, 2011	27.44	27.46	27.11	27.13
287	NASDAQ	AADR	Mon, Nov 21, 2011	26.89	27.11	26.89	27.01
286	NASDAQ	AADR	Fri, Nov 18, 2011	27.72	27.76	27.61	27.76
285	NASDAQ	AADR	Tue, Nov 15, 2011	28.49	28.54	28.49	28.54
284	NASDAQ	AADR	Mon, Nov 14, 2011	28.31	28.61	28.31	28.50
283	NASDAQ	AADR	Fri, Nov 11, 2011	28.78	28.78	28.52	28.52
282	NASDAQ	AADR	Tue, Nov 8, 2011	28.72	29.03	28.72	29.02
281	NASDAQ	AADR	Mon, Nov 7, 2011	28.63	28.63	28.63	28.63
280	NASDAQ	AADR	Fri, Nov 4, 2011	28.72	28.72	28.72	28.72
279	NASDAQ	AADR	Thu, Nov 3, 2011	28.87	28.94	28.87	28.94
278	NASDAQ	AADR	Wed, Nov 2, 2011	28.51	28.51	28.51	28.51
277	NASDAQ	AADR	Tue, Nov 1, 2011	28.25	28.25	28.21	28.21
276	NASDAQ	AADR	Fri, Oct 28, 2011	29.62	29.76	29.62	29.76
275	NASDAQ	AADR	Thu, Oct 27, 2011	29.18	29.62	29.15	29.62
274	NASDAQ	AADR	Wed, Oct 26, 2011	28.12	28.20	27.98	28.20
273	NASDAQ	AADR	Tue, Oct 25, 2011	28.11	28.11	28.11	28.11
272	NASDAQ	AADR	Mon, Oct 24, 2011	28.30	28.38	28.30	28.38
271	NASDAQ	AADR	Fri, Oct 21, 2011	27.66	27.66	27.66	27.66
270	NASDAQ	AADR	Thu, Oct 20, 2011	27.21	27.21	27.21	27.21
269	NASDAQ	AADR	Mon, Oct 17, 2011	27.75	27.75	27.75	27.75
268	NASDAQ	AADR	Fri, Oct 14, 2011	28.12	28.12	28.12	28.12
267	NASDAQ	AADR	Thu, Oct 13, 2011	27.65	27.65	27.65	27.65
266	NASDAQ	AADR	Wed, Oct 12, 2011	27.90	28.16	27.90	28.16
265	NASDAQ	AADR	Tue, Oct 11, 2011	27.29	27.29	27.24	27.24
264	NASDAQ	AADR	Fri, Oct 7, 2011	26.38	26.40	26.24	26.40
263	NASDAQ	AADR	Wed, Oct 5, 2011	25.90	25.90	25.90	25.90
262	NASDAQ	AADR	Tue, Oct 4, 2011	24.69	24.70	24.62	24.70
261	NASDAQ	AADR	Fri, Sep 30, 2011	26.02	26.02	25.78	25.78
260	NASDAQ	AADR	Wed, Sep 28, 2011	26.91	26.91	26.91	26.91
259	NASDAQ	AADR	Tue, Sep 27, 2011	26.93	27.41	26.93	27.41
258	NASDAQ	AADR	Mon, Sep 26, 2011	26.01	26.18	26.01	26.18
257	NASDAQ	AADR	Fri, Sep 23, 2011	26.00	26.00	25.86	25.94
256	NASDAQ	AADR	Thu, Sep 22, 2011	26.41	26.41	25.64	25.64
255	NASDAQ	AADR	Mon, Sep 19, 2011	27.68	27.83	27.47	27.83
254	NASDAQ	AADR	Fri, Sep 16, 2011	28.36	28.36	28.31	28.36
253	NASDAQ	AADR	Thu, Sep 15, 2011	28.38	28.50	28.30	28.50
252	NASDAQ	AADR	Wed, Sep 14, 2011	27.77	28.41	27.77	28.33
251	NASDAQ	AADR	Tue, Sep 13, 2011	28.04	28.10	27.90	28.10
250	NASDAQ	AADR	Fri, Sep 9, 2011	28.34	28.52	28.17	28.17
249	NASDAQ	AADR	Thu, Sep 8, 2011	28.93	28.93	28.90	28.90
248	NASDAQ	AADR	Wed, Sep 7, 2011	28.67	29.11	28.67	29.07
247	NASDAQ	AADR	Tue, Sep 6, 2011	28.06	29.33	27.98	28.26
246	NASDAQ	AADR	Fri, Sep 2, 2011	28.99	28.99	28.99	28.99
245	NASDAQ	AADR	Thu, Sep 1, 2011	29.65	29.70	29.65	29.70
244	NASDAQ	AADR	Wed, Aug 31, 2011	29.55	29.76	29.51	29.76
243	NASDAQ	AADR	Tue, Aug 30, 2011	29.01	29.39	28.96	29.26
242	NASDAQ	AADR	Mon, Aug 29, 2011	29.31	29.31	29.31	29.31
241	NASDAQ	AADR	Wed, Aug 24, 2011	28.40	28.40	28.11	28.11
240	NASDAQ	AADR	Mon, Aug 22, 2011	28.26	28.70	27.37	27.37
239	NASDAQ	AADR	Wed, Aug 17, 2011	29.18	29.18	28.96	29.00
238	NASDAQ	AADR	Tue, Aug 16, 2011	28.86	28.86	28.86	28.86
237	NASDAQ	AADR	Fri, Aug 12, 2011	27.87	28.78	27.87	28.65
236	NASDAQ	AADR	Thu, Aug 11, 2011	28.05	28.36	28.03	28.36
235	NASDAQ	AADR	Tue, Aug 9, 2011	27.77	28.25	27.60	27.60
234	NASDAQ	AADR	Mon, Aug 8, 2011	27.24	27.71	25.57	26.96
233	NASDAQ	AADR	Fri, Aug 5, 2011	28.55	28.55	28.45	28.45
232	NASDAQ	AADR	Thu, Aug 4, 2011	29.43	29.43	28.85	28.85
231	NASDAQ	AADR	Tue, Aug 2, 2011	30.48	30.48	30.22	30.22
230	NASDAQ	AADR	Fri, Jul 29, 2011	30.64	30.64	30.64	30.64
229	NASDAQ	AADR	Wed, Jul 27, 2011	31.04	31.30	31.04	31.09
228	NASDAQ	AADR	Tue, Jul 26, 2011	31.37	31.43	31.37	31.42
227	NASDAQ	AADR	Mon, Jul 25, 2011	31.42	31.56	31.36	31.56
226	NASDAQ	AADR	Fri, Jul 22, 2011	31.34	31.50	31.34	31.50
225	NASDAQ	AADR	Thu, Jul 21, 2011	31.13	31.27	31.13	31.22
224	NASDAQ	AADR	Wed, Jul 20, 2011	30.94	31.07	30.94	31.04
223	NASDAQ	AADR	Tue, Jul 19, 2011	30.29	30.80	30.29	30.80
222	NASDAQ	AADR	Mon, Jul 18, 2011	30.46	30.58	30.30	30.30
221	NASDAQ	AADR	Thu, Jul 14, 2011	31.28	31.28	30.68	30.83
220	NASDAQ	AADR	Wed, Jul 13, 2011	31.20	31.20	31.20	31.20
219	NASDAQ	AADR	Tue, Jul 12, 2011	30.92	30.92	30.92	30.92
218	NASDAQ	AADR	Mon, Jul 11, 2011	31.17	31.17	31.17	31.17
217	NASDAQ	AADR	Fri, Jul 8, 2011	31.70	31.73	31.70	31.73
216	NASDAQ	AADR	Thu, Jul 7, 2011	31.91	31.91	31.87	31.87
215	NASDAQ	AADR	Wed, Jul 6, 2011	31.71	31.81	31.71	31.75
214	NASDAQ	AADR	Tue, Jul 5, 2011	31.71	31.82	31.67	31.82
213	NASDAQ	AADR	Thu, Jun 30, 2011	31.38	31.71	31.38	31.71
212	NASDAQ	AADR	Wed, Jun 29, 2011	31.32	31.40	31.32	31.40
211	NASDAQ	AADR	Fri, Jun 24, 2011	30.19	30.33	30.19	30.33
210	NASDAQ	AADR	Thu, Jun 23, 2011	30.08	30.21	30.08	30.21
209	NASDAQ	AADR	Wed, Jun 22, 2011	30.58	30.60	30.58	30.60
208	NASDAQ	AADR	Tue, Jun 21, 2011	30.51	30.65	30.45	30.65
207	NASDAQ	AADR	Mon, Jun 20, 2011	30.10	30.22	29.93	30.17
206	NASDAQ	AADR	Fri, Jun 17, 2011	30.10	30.10	30.00	30.00
205	NASDAQ	AADR	Thu, Jun 16, 2011	30.43	30.43	29.96	30.12
204	NASDAQ	AADR	Wed, Jun 15, 2011	30.45	30.45	30.45	30.45
203	NASDAQ	AADR	Fri, Jun 10, 2011	30.89	30.89	30.82	30.82
202	NASDAQ	AADR	Thu, Jun 9, 2011	31.21	31.21	31.21	31.21
201	NASDAQ	AADR	Mon, Jun 6, 2011	31.66	31.66	31.54	31.65
200	NASDAQ	AADR	Thu, Jun 2, 2011	31.67	31.67	31.67	31.67
199	NASDAQ	AADR	Tue, May 31, 2011	31.67	31.75	31.67	31.75
198	NASDAQ	AADR	Fri, May 27, 2011	31.52	31.52	31.52	31.52
197	NASDAQ	AADR	Thu, May 26, 2011	30.81	31.07	30.81	31.05
196	NASDAQ	AADR	Wed, May 25, 2011	30.76	30.98	30.76	30.98
195	NASDAQ	AADR	Tue, May 24, 2011	30.53	30.94	30.53	30.78
194	NASDAQ	AADR	Mon, May 23, 2011	30.70	30.80	30.63	30.66
193	NASDAQ	AADR	Fri, May 20, 2011	31.33	31.33	31.33	31.33
192	NASDAQ	AADR	Thu, May 19, 2011	31.61	31.61	31.61	31.61
191	NASDAQ	AADR	Tue, May 17, 2011	31.11	31.11	31.11	31.11
190	NASDAQ	AADR	Mon, May 16, 2011	31.24	31.24	31.24	31.24
189	NASDAQ	AADR	Fri, May 13, 2011	31.52	31.52	30.85	30.85
188	NASDAQ	AADR	Thu, May 12, 2011	31.11	31.42	31.11	31.42
187	NASDAQ	AADR	Wed, May 11, 2011	31.29	31.29	31.09	31.09
186	NASDAQ	AADR	Mon, May 9, 2011	31.49	31.40	31.36	31.40
185	NASDAQ	AADR	Thu, May 5, 2011	31.30	31.49	31.21	31.49
184	NASDAQ	AADR	Wed, May 4, 2011	31.37	31.59	31.37	31.41
183	NASDAQ	AADR	Tue, May 3, 2011	32.25	32.25	31.61	31.61
182	NASDAQ	AADR	Mon, May 2, 2011	32.13	32.19	32.12	32.19
181	NASDAQ	AADR	Fri, Apr 29, 2011	31.95	31.99	31.95	31.99
180	NASDAQ	AADR	Thu, Apr 28, 2011	31.75	31.76	31.74	31.76
179	NASDAQ	AADR	Wed, Apr 27, 2011	31.41	31.68	31.41	31.68
178	NASDAQ	AADR	Tue, Apr 26, 2011	31.53	31.53	31.53	31.53
177	NASDAQ	AADR	Wed, Apr 20, 2011	31.48	31.48	31.32	31.32
176	NASDAQ	AADR	Tue, Apr 19, 2011	30.62	30.93	30.62	30.92
175	NASDAQ	AADR	Mon, Apr 18, 2011	30.25	30.25	30.25	30.25
174	NASDAQ	AADR	Fri, Apr 15, 2011	30.86	30.86	30.86	30.86
173	NASDAQ	AADR	Thu, Apr 14, 2011	31.07	31.07	31.07	31.07
172	NASDAQ	AADR	Wed, Apr 13, 2011	30.90	30.94	30.90	30.94
171	NASDAQ	AADR	Mon, Apr 11, 2011	31.05	31.05	31.05	31.05
170	NASDAQ	AADR	Fri, Apr 8, 2011	31.07	31.17	31.07	31.11
169	NASDAQ	AADR	Thu, Apr 7, 2011	31.21	31.21	30.93	30.98
168	NASDAQ	AADR	Wed, Apr 6, 2011	31.45	31.45	31.15	31.18
167	NASDAQ	AADR	Tue, Apr 5, 2011	31.08	31.08	31.08	31.08
166	NASDAQ	AADR	Mon, Apr 4, 2011	31.08	31.08	31.08	31.08
165	NASDAQ	AADR	Fri, Apr 1, 2011	30.93	31.04	30.90	31.04
164	NASDAQ	AADR	Wed, Mar 30, 2011	30.34	30.50	30.28	30.47
163	NASDAQ	AADR	Tue, Mar 29, 2011	30.08	30.08	30.08	30.08
162	NASDAQ	AADR	Mon, Mar 28, 2011	30.33	30.33	30.12	30.12
161	NASDAQ	AADR	Fri, Mar 25, 2011	30.43	30.43	30.21	30.22
160	NASDAQ	AADR	Thu, Mar 24, 2011	29.98	30.25	29.98	30.25
159	NASDAQ	AADR	Wed, Mar 23, 2011	29.94	29.95	29.94	29.95
158	NASDAQ	AADR	Tue, Mar 22, 2011	29.81	29.81	29.81	29.81
157	NASDAQ	AADR	Mon, Mar 21, 2011	29.73	29.73	29.73	29.73
156	NASDAQ	AADR	Fri, Mar 18, 2011	29.19	29.19	29.19	29.19
155	NASDAQ	AADR	Thu, Mar 17, 2011	29.09	29.10	29.02	29.02
154	NASDAQ	AADR	Wed, Mar 16, 2011	29.28	29.29	28.55	28.68
153	NASDAQ	AADR	Tue, Mar 15, 2011	29.15	29.56	29.06	29.56
152	NASDAQ	AADR	Mon, Mar 14, 2011	29.96	29.96	29.74	29.74
151	NASDAQ	AADR	Fri, Mar 11, 2011	30.02	30.02	30.02	30.02
150	NASDAQ	AADR	Thu, Mar 10, 2011	30.22	30.22	29.99	29.99
149	NASDAQ	AADR	Wed, Mar 9, 2011	30.65	30.65	30.48	30.58
148	NASDAQ	AADR	Tue, Mar 8, 2011	30.37	30.65	30.35	30.63
147	NASDAQ	AADR	Mon, Mar 7, 2011	30.91	30.91	30.91	30.91
146	NASDAQ	AADR	Fri, Mar 4, 2011	30.56	30.60	30.56	30.60
145	NASDAQ	AADR	Thu, Mar 3, 2011	30.63	30.63	30.63	30.63
144	NASDAQ	AADR	Wed, Mar 2, 2011	30.34	30.34	30.34	30.34
143	NASDAQ	AADR	Tue, Mar 1, 2011	30.44	30.44	30.30	30.30
142	NASDAQ	AADR	Mon, Feb 28, 2011	30.53	30.53	30.48	30.50
141	NASDAQ	AADR	Fri, Feb 25, 2011	30.17	30.23	30.17	30.23
140	NASDAQ	AADR	Thu, Feb 24, 2011	29.96	29.96	29.96	29.96
139	NASDAQ	AADR	Wed, Feb 23, 2011	30.25	30.25	29.95	30.01
138	NASDAQ	AADR	Tue, Feb 22, 2011	30.69	30.69	30.10	30.10
137	NASDAQ	AADR	Fri, Feb 18, 2011	30.72	30.80	30.72	30.80
136	NASDAQ	AADR	Thu, Feb 17, 2011	30.30	30.65	30.30	30.60
135	NASDAQ	AADR	Tue, Feb 15, 2011	30.36	30.38	30.20	30.20
134	NASDAQ	AADR	Mon, Feb 14, 2011	30.23	30.24	30.23	30.24
133	NASDAQ	AADR	Fri, Feb 11, 2011	30.27	30.27	30.27	30.27
132	NASDAQ	AADR	Thu, Feb 10, 2011	29.94	30.14	29.94	30.09
131	NASDAQ	AADR	Wed, Feb 9, 2011	30.30	30.30	30.20	30.20
130	NASDAQ	AADR	Tue, Feb 8, 2011	30.56	30.56	30.23	30.23
129	NASDAQ	AADR	Mon, Feb 7, 2011	30.29	30.40	30.29	30.40
128	NASDAQ	AADR	Fri, Feb 4, 2011	30.25	30.35	30.19	30.35
127	NASDAQ	AADR	Thu, Feb 3, 2011	30.29	30.47	30.20	30.47
126	NASDAQ	AADR	Wed, Feb 2, 2011	30.43	30.43	30.40	30.41
125	NASDAQ	AADR	Tue, Feb 1, 2011	30.37	30.37	30.30	30.30
124	NASDAQ	AADR	Mon, Jan 31, 2011	29.84	29.86	29.84	29.84
123	NASDAQ	AADR	Fri, Jan 28, 2011	30.10	30.10	30.06	30.06
122	NASDAQ	AADR	Thu, Jan 27, 2011	30.05	30.20	30.05	30.20
121	NASDAQ	AADR	Wed, Jan 26, 2011	30.30	30.30	30.23	30.23
120	NASDAQ	AADR	Fri, Jan 21, 2011	29.84	29.84	29.84	29.84
119	NASDAQ	AADR	Thu, Jan 20, 2011	29.77	29.77	29.51	29.57
118	NASDAQ	AADR	Wed, Jan 19, 2011	30.00	30.00	29.95	29.95
117	NASDAQ	AADR	Tue, Jan 18, 2011	30.21	30.29	30.19	30.20
116	NASDAQ	AADR	Fri, Jan 14, 2011	29.93	29.95	29.88	29.95
115	NASDAQ	AADR	Thu, Jan 13, 2011	29.90	29.91	29.90	29.91
114	NASDAQ	AADR	Tue, Jan 11, 2011	29.76	29.87	29.72	29.83
113	NASDAQ	AADR	Mon, Jan 10, 2011	29.47	29.65	29.37	29.65
112	NASDAQ	AADR	Fri, Jan 7, 2011	29.74	29.74	29.67	29.67
111	NASDAQ	AADR	Thu, Jan 6, 2011	29.82	29.85	29.74	29.83
110	NASDAQ	AADR	Wed, Jan 5, 2011	29.84	29.90	29.80	29.83
109	NASDAQ	AADR	Tue, Jan 4, 2011	30.30	30.35	29.91	30.01
108	NASDAQ	AADR	Mon, Jan 3, 2011	29.98	30.06	29.88	30.06
107	NASDAQ	AADR	Fri, Dec 31, 2010	29.73	29.91	29.63	29.84
106	NASDAQ	AADR	Thu, Dec 30, 2010	29.84	29.84	29.65	29.73
105	NASDAQ	AADR	Wed, Dec 29, 2010	29.64	29.79	29.64	29.79
104	NASDAQ	AADR	Tue, Dec 28, 2010	29.66	29.66	29.58	29.59
103	NASDAQ	AADR	Mon, Dec 27, 2010	29.51	29.59	29.43	29.59
102	NASDAQ	AADR	Thu, Dec 23, 2010	29.58	29.68	29.42	29.55
101	NASDAQ	AADR	Wed, Dec 22, 2010	29.55	29.55	29.46	29.52
100	NASDAQ	AADR	Tue, Dec 21, 2010	29.53	29.58	29.46	29.55
99	NASDAQ	AADR	Mon, Dec 20, 2010	29.31	29.31	29.31	29.31
98	NASDAQ	AADR	Fri, Dec 17, 2010	29.55	29.55	29.52	29.54
97	NASDAQ	AADR	Thu, Dec 16, 2010	29.45	29.55	29.32	29.55
96	NASDAQ	AADR	Wed, Dec 15, 2010	29.64	29.69	29.39	29.40
95	NASDAQ	AADR	Tue, Dec 14, 2010	29.81	29.81	29.50	29.64
94	NASDAQ	AADR	Mon, Dec 13, 2010	29.44	29.64	29.44	29.53
93	NASDAQ	AADR	Fri, Dec 10, 2010	29.23	29.35	29.23	29.34
92	NASDAQ	AADR	Thu, Dec 9, 2010	29.19	29.19	29.19	29.19
91	NASDAQ	AADR	Wed, Dec 8, 2010	29.34	29.34	29.10	29.19
90	NASDAQ	AADR	Tue, Dec 7, 2010	29.44	29.44	29.37	29.37
89	NASDAQ	AADR	Mon, Dec 6, 2010	29.02	29.27	29.02	29.27
88	NASDAQ	AADR	Fri, Dec 3, 2010	29.16	29.25	29.16	29.21
87	NASDAQ	AADR	Thu, Dec 2, 2010	28.78	29.24	28.78	29.20
86	NASDAQ	AADR	Wed, Dec 1, 2010	28.57	28.78	28.57	28.78
85	NASDAQ	AADR	Tue, Nov 30, 2010	28.38	28.38	28.30	28.30
84	NASDAQ	AADR	Mon, Nov 29, 2010	28.59	28.59	28.38	28.38
83	NASDAQ	AADR	Fri, Nov 26, 2010	28.63	28.74	28.59	28.74
82	NASDAQ	AADR	Wed, Nov 24, 2010	28.65	28.65	28.65	28.65
81	NASDAQ	AADR	Tue, Nov 23, 2010	28.28	28.28	28.28	28.28
80	NASDAQ	AADR	Mon, Nov 22, 2010	28.83	28.98	28.69	28.98
79	NASDAQ	AADR	Wed, Nov 17, 2010	28.25	28.38	28.18	28.32
78	NASDAQ	AADR	Mon, Nov 15, 2010	29.20	29.20	28.78	28.78
77	NASDAQ	AADR	Fri, Nov 12, 2010	29.01	29.01	27.02	28.69
76	NASDAQ	AADR	Thu, Nov 11, 2010	28.92	28.99	28.92	28.99
75	NASDAQ	AADR	Tue, Nov 9, 2010	29.14	29.30	29.06	29.06
74	NASDAQ	AADR	Mon, Nov 8, 2010	27.97	29.21	27.97	29.21
73	NASDAQ	AADR	Fri, Nov 5, 2010	29.44	29.44	29.20	29.23
72	NASDAQ	AADR	Thu, Nov 4, 2010	29.49	29.49	29.45	29.47
71	NASDAQ	AADR	Wed, Nov 3, 2010	29.09	29.11	29.09	29.11
70	NASDAQ	AADR	Tue, Nov 2, 2010	29.02	29.02	29.02	29.02
69	NASDAQ	AADR	Mon, Nov 1, 2010	28.92	28.92	28.92	28.92
68	NASDAQ	AADR	Fri, Oct 29, 2010	28.86	28.86	28.86	28.86
67	NASDAQ	AADR	Thu, Oct 28, 2010	28.77	28.77	28.77	28.77
66	NASDAQ	AADR	Tue, Oct 26, 2010	28.83	28.90	28.82	28.89
65	NASDAQ	AADR	Mon, Oct 25, 2010	29.69	29.69	29.17	29.18
64	NASDAQ	AADR	Fri, Oct 22, 2010	29.00	29.50	29.00	29.50
63	NASDAQ	AADR	Thu, Oct 21, 2010	28.90	29.04	28.90	29.04
62	NASDAQ	AADR	Wed, Oct 20, 2010	28.58	28.70	28.58	28.70
61	NASDAQ	AADR	Tue, Oct 19, 2010	28.30	28.40	28.20	28.20
60	NASDAQ	AADR	Mon, Oct 18, 2010	28.79	28.79	28.79	28.79
59	NASDAQ	AADR	Fri, Oct 15, 2010	28.78	28.78	28.76	28.77
58	NASDAQ	AADR	Thu, Oct 14, 2010	29.13	29.13	28.77	28.96
57	NASDAQ	AADR	Wed, Oct 13, 2010	29.17	29.17	29.16	29.16
56	NASDAQ	AADR	Tue, Oct 12, 2010	28.64	28.76	28.45	28.76
55	NASDAQ	AADR	Mon, Oct 11, 2010	28.69	28.69	28.63	28.63
54	NASDAQ	AADR	Fri, Oct 8, 2010	28.46	28.56	28.46	28.52
53	NASDAQ	AADR	Thu, Oct 7, 2010	28.59	28.59	28.39	28.39
52	NASDAQ	AADR	Wed, Oct 6, 2010	28.75	28.75	28.51	28.57
51	NASDAQ	AADR	Tue, Oct 5, 2010	28.33	28.66	28.33	28.65
50	NASDAQ	AADR	Mon, Oct 4, 2010	28.75	28.75	28.00	28.05
49	NASDAQ	AADR	Fri, Oct 1, 2010	28.30	28.30	28.30	28.30
48	NASDAQ	AADR	Thu, Sep 30, 2010	28.37	28.37	28.20	28.21
47	NASDAQ	AADR	Wed, Sep 29, 2010	28.26	28.32	28.23	28.32
46	NASDAQ	AADR	Tue, Sep 28, 2010	28.08	28.26	28.08	28.22
45	NASDAQ	AADR	Mon, Sep 27, 2010	28.10	28.16	28.08	28.16
44	NASDAQ	AADR	Fri, Sep 24, 2010	27.78	27.94	27.78	27.94
43	NASDAQ	AADR	Thu, Sep 23, 2010	27.85	27.85	27.59	27.69
42	NASDAQ	AADR	Wed, Sep 22, 2010	27.63	27.71	27.53	27.58
41	NASDAQ	AADR	Tue, Sep 21, 2010	27.66	27.75	27.66	27.75
40	NASDAQ	AADR	Mon, Sep 20, 2010	27.74	27.81	27.74	27.81
39	NASDAQ	AADR	Fri, Sep 17, 2010	27.22	27.24	27.22	27.24
38	NASDAQ	AADR	Wed, Sep 15, 2010	27.24	27.27	27.23	27.27
37	NASDAQ	AADR	Tue, Sep 14, 2010	27.14	27.18	27.14	27.14
36	NASDAQ	AADR	Mon, Sep 13, 2010	26.86	27.07	26.86	27.07
35	NASDAQ	AADR	Fri, Sep 10, 2010	26.62	26.62	26.52	26.56
34	NASDAQ	AADR	Thu, Sep 9, 2010	26.52	26.52	26.52	26.52
33	NASDAQ	AADR	Wed, Sep 8, 2010	26.36	26.46	26.30	26.30
32	NASDAQ	AADR	Tue, Sep 7, 2010	26.23	26.23	26.23	26.23
31	NASDAQ	AADR	Fri, Sep 3, 2010	26.31	26.31	26.23	26.23
30	NASDAQ	AADR	Thu, Sep 2, 2010	26.03	26.03	26.03	26.03
29	NASDAQ	AADR	Wed, Sep 1, 2010	25.67	25.95	25.67	25.95
28	NASDAQ	AADR	Tue, Aug 31, 2010	25.30	25.35	25.28	25.35
27	NASDAQ	AADR	Mon, Aug 30, 2010	25.29	25.29	25.29	25.29
26	NASDAQ	AADR	Fri, Aug 27, 2010	25.10	25.26	24.95	25.26
25	NASDAQ	AADR	Thu, Aug 26, 2010	25.12	25.15	25.00	25.00
24	NASDAQ	AADR	Wed, Aug 25, 2010	24.85	24.87	24.85	24.87
23	NASDAQ	AADR	Tue, Aug 24, 2010	24.90	24.96	24.90	24.96
22	NASDAQ	AADR	Mon, Aug 23, 2010	25.33	25.33	25.33	25.33
21	NASDAQ	AADR	Fri, Aug 20, 2010	25.31	25.31	25.29	25.30
20	NASDAQ	AADR	Thu, Aug 19, 2010	25.75	25.75	25.75	25.75
19	NASDAQ	AADR	Wed, Aug 18, 2010	25.80	25.90	25.80	25.90
18	NASDAQ	AADR	Tue, Aug 17, 2010	25.57	25.75	25.57	25.75
17	NASDAQ	AADR	Mon, Aug 16, 2010	25.28	25.28	25.24	25.24
16	NASDAQ	AADR	Fri, Aug 13, 2010	25.17	25.17	25.17	25.17
15	NASDAQ	AADR	Thu, Aug 12, 2010	25.04	25.04	25.04	25.04
14	NASDAQ	AADR	Wed, Aug 11, 2010	25.17	25.17	25.17	25.17
13	NASDAQ	AADR	Tue, Aug 10, 2010	26.08	26.08	26.08	26.08
12	NASDAQ	AADR	Thu, Aug 5, 2010	25.91	25.91	25.91	25.91
11	NASDAQ	AADR	Wed, Aug 4, 2010	25.86	25.86	25.86	25.86
10	NASDAQ	AADR	Tue, Aug 3, 2010	25.75	25.86	25.75	25.83
9	NASDAQ	AADR	Mon, Aug 2, 2010	25.70	25.71	25.44	25.62
8	NASDAQ	AADR	Fri, Jul 30, 2010	24.99	25.10	24.99	25.10
7	NASDAQ	AADR	Thu, Jul 29, 2010	25.30	25.30	25.02	25.02
6	NASDAQ	AADR	Wed, Jul 28, 2010	25.25	25.29	25.12	25.20
5	NASDAQ	AADR	Tue, Jul 27, 2010	25.25	25.29	25.20	25.29
4	NASDAQ	AADR	Mon, Jul 26, 2010	25.40	25.40	25.22	25.37
3	NASDAQ	AADR	Fri, Jul 23, 2010	25.54	25.54	25.08	25.28
2	NASDAQ	AADR	Thu, Jul 22, 2010	25.42	25.42	25.13	25.26
1	NASDAQ	AADR	Wed, Jul 21, 2010	25.10	25.10	24.70	24.70
#	Exchange	Symbol	Date	Open	High	Low	Close

AdvisorShares Dorsey Wright ADR ETF NASDAQ:AADR 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