Global X Artificial Intelligence & Technology ETF NASDAQ:AIQ Historical Prices

Below are the 5500 trading days of historical prices for AIQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5500	NASDAQ	AIQ	Thu, Mar 7, 2024	33.81	34.11	33.59	34.02
5499	NASDAQ	AIQ	Wed, Mar 6, 2024	33.66	33.78	33.32	33.53
5498	NASDAQ	AIQ	Tue, Mar 5, 2024	33.63	33.63	32.99	33.18
5497	NASDAQ	AIQ	Mon, Mar 4, 2024	34.02	34.10	33.87	33.91
5496	NASDAQ	AIQ	Fri, Mar 1, 2024	33.47	33.96	33.44	33.91
5495	NASDAQ	AIQ	Thu, Feb 29, 2024	33.35	33.39	33.04	33.30
5494	NASDAQ	AIQ	Wed, Feb 28, 2024	33.08	33.11	32.92	32.99
5493	NASDAQ	AIQ	Tue, Feb 27, 2024	33.30	33.30	33.06	33.24
5492	NASDAQ	AIQ	Mon, Feb 26, 2024	33.19	33.34	33.11	33.18
5491	NASDAQ	AIQ	Fri, Feb 23, 2024	33.25	33.33	32.93	33.07
5490	NASDAQ	AIQ	Thu, Feb 22, 2024	32.99	33.14	32.86	33.07
5489	NASDAQ	AIQ	Wed, Feb 21, 2024	32.07	32.14	31.85	32.13
5488	NASDAQ	AIQ	Tue, Feb 20, 2024	32.48	32.55	32.00	32.28
5487	NASDAQ	AIQ	Fri, Feb 16, 2024	33.08	33.09	32.60	32.61
5486	NASDAQ	AIQ	Thu, Feb 15, 2024	32.98	33.05	32.80	33.04
5485	NASDAQ	AIQ	Wed, Feb 14, 2024	32.55	32.88	32.48	32.86
5484	NASDAQ	AIQ	Tue, Feb 13, 2024	32.14	32.40	31.91	32.13
5483	NASDAQ	AIQ	Mon, Feb 12, 2024	33.03	33.19	32.79	32.86
5482	NASDAQ	AIQ	Fri, Feb 9, 2024	32.67	33.02	32.66	32.97
5481	NASDAQ	AIQ	Thu, Feb 8, 2024	32.45	32.56	32.36	32.50
5480	NASDAQ	AIQ	Wed, Feb 7, 2024	32.27	32.43	32.14	32.40
5479	NASDAQ	AIQ	Tue, Feb 6, 2024	32.23	32.32	31.98	32.20
5478	NASDAQ	AIQ	Mon, Feb 5, 2024	32.09	32.19	31.80	32.11
5477	NASDAQ	AIQ	Fri, Feb 2, 2024	31.83	32.16	31.72	32.11
5476	NASDAQ	AIQ	Thu, Feb 1, 2024	31.41	31.67	31.32	31.62
5475	NASDAQ	AIQ	Wed, Jan 31, 2024	31.66	31.74	31.25	31.27
5474	NASDAQ	AIQ	Tue, Jan 30, 2024	32.11	32.11	31.85	31.92
5473	NASDAQ	AIQ	Mon, Jan 29, 2024	31.84	32.14	31.79	32.14
5472	NASDAQ	AIQ	Fri, Jan 26, 2024	31.90	32.02	31.77	31.84
5471	NASDAQ	AIQ	Thu, Jan 25, 2024	32.21	32.22	31.83	32.05
5470	NASDAQ	AIQ	Wed, Jan 24, 2024	32.09	32.22	31.85	31.90
5469	NASDAQ	AIQ	Tue, Jan 23, 2024	31.62	31.66	31.42	31.66
5468	NASDAQ	AIQ	Mon, Jan 22, 2024	31.47	31.67	31.39	31.44
5467	NASDAQ	AIQ	Fri, Jan 19, 2024	30.96	31.36	30.86	31.35
5466	NASDAQ	AIQ	Thu, Jan 18, 2024	30.68	30.82	30.52	30.79
5465	NASDAQ	AIQ	Wed, Jan 17, 2024	30.43	30.43	30.01	30.39
5464	NASDAQ	AIQ	Tue, Jan 16, 2024	30.67	30.79	30.49	30.66
5463	NASDAQ	AIQ	Fri, Jan 12, 2024	30.92	31.04	30.80	30.87
5462	NASDAQ	AIQ	Thu, Jan 11, 2024	30.82	30.93	30.42	30.83
5461	NASDAQ	AIQ	Wed, Jan 10, 2024	30.50	30.71	30.38	30.64
5460	NASDAQ	AIQ	Tue, Jan 9, 2024	30.22	30.54	30.18	30.43
5459	NASDAQ	AIQ	Mon, Jan 8, 2024	29.97	30.55	29.96	30.55
5458	NASDAQ	AIQ	Fri, Jan 5, 2024	29.89	30.14	29.80	29.87
5457	NASDAQ	AIQ	Thu, Jan 4, 2024	30.00	30.12	29.80	29.90
5456	NASDAQ	AIQ	Wed, Jan 3, 2024	30.08	30.22	30.00	30.06
5455	NASDAQ	AIQ	Tue, Jan 2, 2024	30.87	30.87	30.27	30.44
5454	NASDAQ	AIQ	Fri, Dec 29, 2023	31.36	31.37	31.03	31.18
5453	NASDAQ	AIQ	Thu, Dec 28, 2023	31.45	31.45	31.32	31.35
5452	NASDAQ	AIQ	Wed, Dec 27, 2023	31.33	31.37	31.23	31.36
5451	NASDAQ	AIQ	Tue, Dec 26, 2023	31.24	31.33	31.11	31.25
5450	NASDAQ	AIQ	Fri, Dec 22, 2023	31.10	31.11	30.87	31.01
5449	NASDAQ	AIQ	Thu, Dec 21, 2023	30.95	31.12	30.81	31.09
5448	NASDAQ	AIQ	Wed, Dec 20, 2023	31.01	31.15	30.55	30.59
5447	NASDAQ	AIQ	Tue, Dec 19, 2023	30.88	31.05	30.84	31.04
5446	NASDAQ	AIQ	Mon, Dec 18, 2023	30.68	30.87	30.61	30.80
5445	NASDAQ	AIQ	Fri, Dec 15, 2023	30.59	30.80	30.52	30.64
5444	NASDAQ	AIQ	Thu, Dec 14, 2023	30.56	30.63	30.28	30.54
5443	NASDAQ	AIQ	Wed, Dec 13, 2023	30.19	30.52	29.98	30.46
5442	NASDAQ	AIQ	Tue, Dec 12, 2023	30.03	30.19	29.92	30.17
5441	NASDAQ	AIQ	Mon, Dec 11, 2023	29.90	30.14	29.83	30.12
5440	NASDAQ	AIQ	Fri, Dec 8, 2023	29.62	29.92	29.59	29.89
5439	NASDAQ	AIQ	Thu, Dec 7, 2023	29.53	29.75	29.46	29.72
5438	NASDAQ	AIQ	Wed, Dec 6, 2023	29.80	29.80	29.36	29.37
5437	NASDAQ	AIQ	Tue, Dec 5, 2023	29.37	29.59	29.32	29.55
5436	NASDAQ	AIQ	Mon, Dec 4, 2023	29.62	29.67	29.34	29.56
5435	NASDAQ	AIQ	Fri, Dec 1, 2023	29.61	29.92	29.49	29.90
5434	NASDAQ	AIQ	Thu, Nov 30, 2023	29.86	29.88	29.53	29.73
5433	NASDAQ	AIQ	Wed, Nov 29, 2023	29.80	29.94	29.68	29.70
5432	NASDAQ	AIQ	Tue, Nov 28, 2023	29.52	29.64	29.43	29.60
5431	NASDAQ	AIQ	Mon, Nov 27, 2023	29.54	29.73	29.46	29.61
5430	NASDAQ	AIQ	Fri, Nov 24, 2023	29.52	29.57	29.47	29.56
5429	NASDAQ	AIQ	Wed, Nov 22, 2023	29.63	29.78	29.47	29.58
5428	NASDAQ	AIQ	Tue, Nov 21, 2023	29.51	29.59	29.34	29.46
5427	NASDAQ	AIQ	Mon, Nov 20, 2023	29.30	29.70	29.26	29.65
5426	NASDAQ	AIQ	Fri, Nov 17, 2023	29.18	29.30	29.08	29.25
5425	NASDAQ	AIQ	Thu, Nov 16, 2023	29.05	29.22	28.94	29.15
5424	NASDAQ	AIQ	Wed, Nov 15, 2023	29.27	29.37	29.09	29.22
5423	NASDAQ	AIQ	Tue, Nov 14, 2023	28.77	29.06	28.70	29.01
5422	NASDAQ	AIQ	Mon, Nov 13, 2023	28.10	28.32	28.02	28.24
5421	NASDAQ	AIQ	Fri, Nov 10, 2023	27.83	28.25	27.77	28.25
5420	NASDAQ	AIQ	Thu, Nov 9, 2023	28.09	28.17	27.74	27.78
5419	NASDAQ	AIQ	Wed, Nov 8, 2023	28.00	28.08	27.84	28.01
5418	NASDAQ	AIQ	Tue, Nov 7, 2023	27.75	28.06	27.67	27.98
5417	NASDAQ	AIQ	Mon, Nov 6, 2023	27.76	27.79	27.50	27.71
5416	NASDAQ	AIQ	Fri, Nov 3, 2023	27.41	27.72	27.35	27.61
5415	NASDAQ	AIQ	Thu, Nov 2, 2023	27.07	27.19	26.92	27.15
5414	NASDAQ	AIQ	Wed, Nov 1, 2023	26.20	26.55	26.17	26.54
5413	NASDAQ	AIQ	Tue, Oct 31, 2023	25.97	26.17	25.80	26.16
5412	NASDAQ	AIQ	Mon, Oct 30, 2023	25.97	26.11	25.80	26.01
5411	NASDAQ	AIQ	Fri, Oct 27, 2023	25.85	25.93	25.61	25.67
5410	NASDAQ	AIQ	Thu, Oct 26, 2023	25.77	25.98	25.39	25.50
5409	NASDAQ	AIQ	Wed, Oct 25, 2023	26.38	26.38	25.78	25.85
5408	NASDAQ	AIQ	Tue, Oct 24, 2023	26.43	26.64	26.33	26.57
5407	NASDAQ	AIQ	Mon, Oct 23, 2023	26.15	26.56	25.95	26.30
5406	NASDAQ	AIQ	Fri, Oct 20, 2023	26.70	26.73	26.26	26.28
5405	NASDAQ	AIQ	Thu, Oct 19, 2023	27.02	27.16	26.72	26.78
5404	NASDAQ	AIQ	Wed, Oct 18, 2023	27.21	27.30	26.84	26.91
5403	NASDAQ	AIQ	Tue, Oct 17, 2023	27.12	27.54	27.06	27.42
5402	NASDAQ	AIQ	Mon, Oct 16, 2023	27.12	27.49	27.08	27.43
5401	NASDAQ	AIQ	Fri, Oct 13, 2023	27.55	27.55	27.00	27.11
5400	NASDAQ	AIQ	Thu, Oct 12, 2023	27.85	27.92	27.38	27.56
5399	NASDAQ	AIQ	Wed, Oct 11, 2023	27.77	27.89	27.58	27.78
5398	NASDAQ	AIQ	Tue, Oct 10, 2023	27.49	27.84	27.45	27.61
5397	NASDAQ	AIQ	Mon, Oct 9, 2023	27.09	27.47	27.01	27.38
5396	NASDAQ	AIQ	Fri, Oct 6, 2023	26.71	27.46	26.62	27.39
5395	NASDAQ	AIQ	Thu, Oct 5, 2023	26.90	26.91	26.58	26.88
5394	NASDAQ	AIQ	Wed, Oct 4, 2023	26.69	26.92	26.58	26.84
5393	NASDAQ	AIQ	Tue, Oct 3, 2023	26.85	27.02	26.45	26.57
5392	NASDAQ	AIQ	Mon, Oct 2, 2023	26.89	27.15	26.85	27.07
5391	NASDAQ	AIQ	Fri, Sep 29, 2023	27.16	27.29	26.86	26.91
5390	NASDAQ	AIQ	Thu, Sep 28, 2023	26.50	26.96	26.42	26.82
5389	NASDAQ	AIQ	Wed, Sep 27, 2023	26.67	26.77	26.36	26.66
5388	NASDAQ	AIQ	Tue, Sep 26, 2023	26.82	26.84	26.46	26.53
5387	NASDAQ	AIQ	Mon, Sep 25, 2023	26.78	27.01	26.72	26.93
5386	NASDAQ	AIQ	Fri, Sep 22, 2023	27.20	27.21	26.91	26.95
5385	NASDAQ	AIQ	Thu, Sep 21, 2023	27.10	27.16	26.84	26.86
5384	NASDAQ	AIQ	Wed, Sep 20, 2023	27.88	27.96	27.42	27.46
5383	NASDAQ	AIQ	Tue, Sep 19, 2023	27.81	27.85	27.60	27.80
5382	NASDAQ	AIQ	Mon, Sep 18, 2023	27.86	27.99	27.82	27.87
5381	NASDAQ	AIQ	Fri, Sep 15, 2023	28.28	28.35	27.92	27.98
5380	NASDAQ	AIQ	Thu, Sep 14, 2023	28.45	28.49	28.21	28.42
5379	NASDAQ	AIQ	Wed, Sep 13, 2023	28.28	28.38	28.12	28.26
5378	NASDAQ	AIQ	Tue, Sep 12, 2023	28.46	28.59	28.22	28.23
5377	NASDAQ	AIQ	Mon, Sep 11, 2023	28.75	28.75	28.75	28.75
5376	NASDAQ	AIQ	Fri, Sep 8, 2023	28.32	28.51	28.28	28.34
5375	NASDAQ	AIQ	Thu, Sep 7, 2023	28.30	28.40	28.13	28.38
5374	NASDAQ	AIQ	Wed, Sep 6, 2023	28.70	28.81	28.46	28.64
5373	NASDAQ	AIQ	Tue, Sep 5, 2023	28.71	28.88	28.61	28.80
5372	NASDAQ	AIQ	Fri, Sep 1, 2023	28.89	28.98	28.71	28.82
5371	NASDAQ	AIQ	Thu, Aug 31, 2023	28.56	28.71	28.50	28.57
5370	NASDAQ	AIQ	Wed, Aug 30, 2023	28.26	28.50	28.20	28.48
5369	NASDAQ	AIQ	Tue, Aug 29, 2023	27.78	28.40	27.75	28.39
5368	NASDAQ	AIQ	Mon, Aug 28, 2023	27.72	27.83	27.58	27.78
5367	NASDAQ	AIQ	Fri, Aug 25, 2023	27.34	27.60	27.03	27.52
5366	NASDAQ	AIQ	Thu, Aug 24, 2023	28.16	28.16	27.27	27.29
5365	NASDAQ	AIQ	Wed, Aug 23, 2023	27.35	27.85	27.30	27.77
5364	NASDAQ	AIQ	Tue, Aug 22, 2023	27.49	27.49	27.17	27.25
5363	NASDAQ	AIQ	Mon, Aug 21, 2023	27.01	27.27	26.88	27.24
5362	NASDAQ	AIQ	Fri, Aug 18, 2023	26.65	26.97	26.56	26.87
5361	NASDAQ	AIQ	Thu, Aug 17, 2023	27.36	27.42	26.92	26.95
5360	NASDAQ	AIQ	Wed, Aug 16, 2023	27.44	27.52	27.16	27.17
5359	NASDAQ	AIQ	Tue, Aug 15, 2023	27.78	27.79	27.48	27.56
5358	NASDAQ	AIQ	Mon, Aug 14, 2023	27.52	27.88	27.42	27.88
5357	NASDAQ	AIQ	Fri, Aug 11, 2023	27.67	27.76	27.53	27.59
5356	NASDAQ	AIQ	Thu, Aug 10, 2023	28.10	28.36	27.78	27.90
5355	NASDAQ	AIQ	Wed, Aug 9, 2023	28.27	28.27	27.76	27.86
5354	NASDAQ	AIQ	Tue, Aug 8, 2023	28.18	28.22	27.89	28.19
5353	NASDAQ	AIQ	Mon, Aug 7, 2023	28.59	28.59	28.32	28.55
5352	NASDAQ	AIQ	Fri, Aug 4, 2023	28.65	28.81	28.35	28.37
5351	NASDAQ	AIQ	Thu, Aug 3, 2023	28.36	28.60	28.28	28.49
5350	NASDAQ	AIQ	Wed, Aug 2, 2023	29.01	29.04	28.48	28.62
5349	NASDAQ	AIQ	Tue, Aug 1, 2023	29.41	29.45	29.21	29.41
5348	NASDAQ	AIQ	Mon, Jul 31, 2023	29.51	29.66	29.45	29.63
5347	NASDAQ	AIQ	Fri, Jul 28, 2023	29.22	29.54	29.15	29.51
5346	NASDAQ	AIQ	Thu, Jul 27, 2023	29.46	29.48	28.72	28.85
5345	NASDAQ	AIQ	Wed, Jul 26, 2023	28.83	29.01	28.64	28.90
5344	NASDAQ	AIQ	Tue, Jul 25, 2023	28.83	29.02	28.81	28.92
5343	NASDAQ	AIQ	Mon, Jul 24, 2023	28.67	28.78	28.44	28.70
5342	NASDAQ	AIQ	Fri, Jul 21, 2023	28.85	28.94	28.56	28.62
5341	NASDAQ	AIQ	Thu, Jul 20, 2023	29.18	29.24	28.57	28.68
5340	NASDAQ	AIQ	Wed, Jul 19, 2023	29.63	29.74	29.38	29.49
5339	NASDAQ	AIQ	Tue, Jul 18, 2023	29.23	29.56	29.04	29.49
5338	NASDAQ	AIQ	Mon, Jul 17, 2023	29.04	29.37	29.01	29.31
5337	NASDAQ	AIQ	Fri, Jul 14, 2023	29.19	29.33	28.94	29.01
5336	NASDAQ	AIQ	Thu, Jul 13, 2023	28.91	29.23	28.85	29.19
5335	NASDAQ	AIQ	Wed, Jul 12, 2023	28.60	28.63	28.36	28.61
5334	NASDAQ	AIQ	Tue, Jul 11, 2023	27.99	28.15	27.75	28.10
5333	NASDAQ	AIQ	Mon, Jul 10, 2023	27.68	27.85	27.60	27.85
5332	NASDAQ	AIQ	Fri, Jul 7, 2023	27.55	27.98	27.55	27.65
5331	NASDAQ	AIQ	Thu, Jul 6, 2023	27.66	27.68	27.36	27.55
5330	NASDAQ	AIQ	Wed, Jul 5, 2023	27.91	28.09	27.88	28.01
5329	NASDAQ	AIQ	Mon, Jul 3, 2023	28.06	28.16	27.93	28.04
5328	NASDAQ	AIQ	Fri, Jun 30, 2023	27.88	28.10	27.76	27.96
5327	NASDAQ	AIQ	Thu, Jun 29, 2023	27.64	27.68	27.45	27.59
5326	NASDAQ	AIQ	Wed, Jun 28, 2023	27.52	27.84	27.50	27.68
5325	NASDAQ	AIQ	Tue, Jun 27, 2023	27.35	27.73	27.22	27.66
5324	NASDAQ	AIQ	Mon, Jun 26, 2023	27.43	27.69	27.15	27.20
5323	NASDAQ	AIQ	Fri, Jun 23, 2023	27.36	27.57	27.25	27.43
5322	NASDAQ	AIQ	Thu, Jun 22, 2023	27.37	27.74	27.34	27.74
5321	NASDAQ	AIQ	Wed, Jun 21, 2023	28.05	28.07	27.47	27.61
5320	NASDAQ	AIQ	Tue, Jun 20, 2023	28.17	28.27	27.85	28.10
5319	NASDAQ	AIQ	Fri, Jun 16, 2023	28.76	28.76	28.25	28.31
5318	NASDAQ	AIQ	Thu, Jun 15, 2023	28.00	28.58	27.94	28.50
5317	NASDAQ	AIQ	Wed, Jun 14, 2023	27.88	28.13	27.71	28.06
5316	NASDAQ	AIQ	Tue, Jun 13, 2023	27.97	27.98	27.65	27.88
5315	NASDAQ	AIQ	Mon, Jun 12, 2023	27.24	27.53	27.17	27.52
5314	NASDAQ	AIQ	Fri, Jun 9, 2023	27.01	27.27	26.92	27.00
5313	NASDAQ	AIQ	Thu, Jun 8, 2023	26.47	26.83	26.40	26.78
5312	NASDAQ	AIQ	Wed, Jun 7, 2023	26.87	27.05	26.35	26.43
5311	NASDAQ	AIQ	Tue, Jun 6, 2023	26.68	26.93	26.51	26.86
5310	NASDAQ	AIQ	Mon, Jun 5, 2023	26.71	26.84	26.51	26.68
5309	NASDAQ	AIQ	Fri, Jun 2, 2023	26.78	26.90	26.56	26.74
5308	NASDAQ	AIQ	Thu, Jun 1, 2023	26.10	26.61	26.00	26.50
5307	NASDAQ	AIQ	Wed, May 31, 2023	26.05	26.19	25.87	26.13
5306	NASDAQ	AIQ	Tue, May 30, 2023	26.45	26.53	26.11	26.26
5305	NASDAQ	AIQ	Fri, May 26, 2023	25.46	26.12	25.42	26.05
5304	NASDAQ	AIQ	Thu, May 25, 2023	25.36	25.41	25.10	25.30
5303	NASDAQ	AIQ	Wed, May 24, 2023	24.74	24.80	24.50	24.75
5302	NASDAQ	AIQ	Tue, May 23, 2023	25.17	25.27	24.85	24.90
5301	NASDAQ	AIQ	Mon, May 22, 2023	25.16	25.43	25.09	25.31
5300	NASDAQ	AIQ	Fri, May 19, 2023	25.09	25.20	25.00	25.12
5299	NASDAQ	AIQ	Thu, May 18, 2023	24.65	25.08	24.59	25.08
5298	NASDAQ	AIQ	Wed, May 17, 2023	24.27	24.68	24.21	24.62
5297	NASDAQ	AIQ	Tue, May 16, 2023	24.10	24.30	24.05	24.22
5296	NASDAQ	AIQ	Mon, May 15, 2023	23.95	24.18	23.87	24.16
5295	NASDAQ	AIQ	Fri, May 12, 2023	23.96	23.97	23.62	23.76
5294	NASDAQ	AIQ	Thu, May 11, 2023	24.03	24.11	23.80	23.97
5293	NASDAQ	AIQ	Wed, May 10, 2023	23.96	24.07	23.73	23.98
5292	NASDAQ	AIQ	Tue, May 9, 2023	23.70	23.91	23.60	23.72
5291	NASDAQ	AIQ	Mon, May 8, 2023	23.84	23.92	23.73	23.91
5290	NASDAQ	AIQ	Fri, May 5, 2023	23.55	23.88	23.55	23.82
5289	NASDAQ	AIQ	Thu, May 4, 2023	23.44	23.55	23.25	23.41
5288	NASDAQ	AIQ	Wed, May 3, 2023	23.59	23.77	23.40	23.47
5287	NASDAQ	AIQ	Tue, May 2, 2023	23.77	23.78	23.38	23.55
5286	NASDAQ	AIQ	Mon, May 1, 2023	23.85	23.90	23.70	23.77
5285	NASDAQ	AIQ	Fri, Apr 28, 2023	23.62	23.85	23.53	23.83
5284	NASDAQ	AIQ	Thu, Apr 27, 2023	23.36	23.69	23.16	23.66
5283	NASDAQ	AIQ	Wed, Apr 26, 2023	23.25	23.35	22.94	23.11
5282	NASDAQ	AIQ	Tue, Apr 25, 2023	23.36	23.36	22.85	22.93
5281	NASDAQ	AIQ	Mon, Apr 24, 2023	23.65	23.77	23.41	23.54
5280	NASDAQ	AIQ	Fri, Apr 21, 2023	23.64	23.76	23.50	23.72
5279	NASDAQ	AIQ	Thu, Apr 20, 2023	23.81	23.91	23.56	23.61
5278	NASDAQ	AIQ	Wed, Apr 19, 2023	23.91	24.06	23.83	23.95
5277	NASDAQ	AIQ	Tue, Apr 18, 2023	24.31	24.40	24.04	24.16
5276	NASDAQ	AIQ	Mon, Apr 17, 2023	24.10	24.22	24.00	24.15
5275	NASDAQ	AIQ	Fri, Apr 14, 2023	24.04	24.23	23.86	24.06
5274	NASDAQ	AIQ	Thu, Apr 13, 2023	23.92	24.28	23.83	24.18
5273	NASDAQ	AIQ	Wed, Apr 12, 2023	24.15	24.19	23.73	23.78
5272	NASDAQ	AIQ	Tue, Apr 11, 2023	24.18	24.19	24.01	24.04
5271	NASDAQ	AIQ	Mon, Apr 10, 2023	23.94	24.19	23.80	24.14
5270	NASDAQ	AIQ	Thu, Apr 6, 2023	23.86	24.15	23.70	24.04
5269	NASDAQ	AIQ	Wed, Apr 5, 2023	24.30	24.30	23.80	23.93
5268	NASDAQ	AIQ	Tue, Apr 4, 2023	24.50	24.62	24.32	24.39
5267	NASDAQ	AIQ	Mon, Apr 3, 2023	24.42	24.54	24.20	24.49
5266	NASDAQ	AIQ	Fri, Mar 31, 2023	24.51	24.64	24.24	24.59
5265	NASDAQ	AIQ	Thu, Mar 30, 2023	24.25	24.62	24.08	24.24
5264	NASDAQ	AIQ	Wed, Mar 29, 2023	23.71	23.96	23.56	23.95
5263	NASDAQ	AIQ	Tue, Mar 28, 2023	23.46	23.48	23.23	23.48
5262	NASDAQ	AIQ	Mon, Mar 27, 2023	23.48	23.52	23.16	23.40
5261	NASDAQ	AIQ	Fri, Mar 24, 2023	23.42	23.56	23.24	23.44
5260	NASDAQ	AIQ	Thu, Mar 23, 2023	23.47	23.86	23.33	23.56
5259	NASDAQ	AIQ	Wed, Mar 22, 2023	23.38	23.67	23.12	23.12
5258	NASDAQ	AIQ	Tue, Mar 21, 2023	23.14	23.48	23.08	23.31
5257	NASDAQ	AIQ	Mon, Mar 20, 2023	22.82	23.00	22.69	22.99
5256	NASDAQ	AIQ	Fri, Mar 17, 2023	22.96	22.99	22.68	22.86
5255	NASDAQ	AIQ	Thu, Mar 16, 2023	22.24	22.93	22.24	22.85
5254	NASDAQ	AIQ	Wed, Mar 15, 2023	22.12	22.33	22.00	22.33
5253	NASDAQ	AIQ	Tue, Mar 14, 2023	22.30	22.57	22.25	22.38
5252	NASDAQ	AIQ	Mon, Mar 13, 2023	21.82	22.24	21.60	22.01
5251	NASDAQ	AIQ	Fri, Mar 10, 2023	22.33	22.38	21.83	21.90
5250	NASDAQ	AIQ	Thu, Mar 9, 2023	22.80	23.04	22.27	22.32
5249	NASDAQ	AIQ	Wed, Mar 8, 2023	22.72	22.87	22.70	22.80
5248	NASDAQ	AIQ	Tue, Mar 7, 2023	23.09	23.15	22.72	22.73
5247	NASDAQ	AIQ	Mon, Mar 6, 2023	23.23	23.45	23.09	23.11
5246	NASDAQ	AIQ	Fri, Mar 3, 2023	22.92	23.18	22.74	23.08
5245	NASDAQ	AIQ	Thu, Mar 2, 2023	22.40	22.83	22.40	22.80
5244	NASDAQ	AIQ	Wed, Mar 1, 2023	22.66	22.80	22.43	22.57
5243	NASDAQ	AIQ	Tue, Feb 28, 2023	22.54	22.68	22.50	22.56
5242	NASDAQ	AIQ	Mon, Feb 27, 2023	22.63	22.75	22.50	22.57
5241	NASDAQ	AIQ	Fri, Feb 24, 2023	22.50	22.50	22.17	22.30
5240	NASDAQ	AIQ	Thu, Feb 23, 2023	23.02	23.02	22.60	22.93
5239	NASDAQ	AIQ	Wed, Feb 22, 2023	22.75	22.85	22.51	22.55
5238	NASDAQ	AIQ	Tue, Feb 21, 2023	22.95	22.99	22.63	22.64
5237	NASDAQ	AIQ	Fri, Feb 17, 2023	23.38	23.39	23.02	23.20
5236	NASDAQ	AIQ	Thu, Feb 16, 2023	23.64	23.93	23.57	23.61
5235	NASDAQ	AIQ	Wed, Feb 15, 2023	23.62	23.95	23.50	23.95
5234	NASDAQ	AIQ	Tue, Feb 14, 2023	23.40	23.78	23.37	23.69
5233	NASDAQ	AIQ	Mon, Feb 13, 2023	23.31	23.59	23.22	23.58
5232	NASDAQ	AIQ	Fri, Feb 10, 2023	23.38	23.39	22.99	23.13
5231	NASDAQ	AIQ	Thu, Feb 9, 2023	24.04	24.09	23.50	23.61
5230	NASDAQ	AIQ	Wed, Feb 8, 2023	23.83	23.91	23.52	23.67
5229	NASDAQ	AIQ	Tue, Feb 7, 2023	23.56	24.02	23.37	23.95
5228	NASDAQ	AIQ	Mon, Feb 6, 2023	23.59	23.76	23.43	23.56
5227	NASDAQ	AIQ	Fri, Feb 3, 2023	23.83	24.33	23.83	23.88
5226	NASDAQ	AIQ	Thu, Feb 2, 2023	24.08	24.58	24.00	24.24
5225	NASDAQ	AIQ	Wed, Feb 1, 2023	23.03	23.78	22.86	23.58
5224	NASDAQ	AIQ	Tue, Jan 31, 2023	22.71	22.99	22.67	22.86
5223	NASDAQ	AIQ	Mon, Jan 30, 2023	23.08	23.08	22.65	22.65
5222	NASDAQ	AIQ	Fri, Jan 27, 2023	22.99	23.45	22.99	23.18
5221	NASDAQ	AIQ	Thu, Jan 26, 2023	23.05	23.14	22.79	23.14
5220	NASDAQ	AIQ	Wed, Jan 25, 2023	22.40	22.83	22.20	22.69
5219	NASDAQ	AIQ	Tue, Jan 24, 2023	22.60	23.40	22.35	22.56
5218	NASDAQ	AIQ	Mon, Jan 23, 2023	22.36	22.83	22.36	22.79
5217	NASDAQ	AIQ	Fri, Jan 20, 2023	21.79	22.31	21.74	22.25
5216	NASDAQ	AIQ	Thu, Jan 19, 2023	21.59	21.76	21.41	21.62
5215	NASDAQ	AIQ	Wed, Jan 18, 2023	22.25	22.26	21.72	21.72
5214	NASDAQ	AIQ	Tue, Jan 17, 2023	22.07	22.09	21.77	22.05
5213	NASDAQ	AIQ	Fri, Jan 13, 2023	21.65	22.09	21.65	22.09
5212	NASDAQ	AIQ	Thu, Jan 12, 2023	21.70	21.92	21.55	21.73
5211	NASDAQ	AIQ	Wed, Jan 11, 2023	21.42	21.67	21.29	21.64
5210	NASDAQ	AIQ	Tue, Jan 10, 2023	21.11	21.49	21.11	21.49
5209	NASDAQ	AIQ	Mon, Jan 9, 2023	21.10	21.55	21.10	21.28
5208	NASDAQ	AIQ	Fri, Jan 6, 2023	20.50	20.94	20.32	20.79
5207	NASDAQ	AIQ	Thu, Jan 5, 2023	20.53	20.60	20.36	20.36
5206	NASDAQ	AIQ	Wed, Jan 4, 2023	20.59	20.88	20.50	20.76
5205	NASDAQ	AIQ	Tue, Jan 3, 2023	20.35	20.35	20.10	20.11
5204	NASDAQ	AIQ	Fri, Dec 30, 2022	20.07	20.14	19.85	20.10
5203	NASDAQ	AIQ	Thu, Dec 29, 2022	19.80	20.26	19.80	20.12
5202	NASDAQ	AIQ	Wed, Dec 28, 2022	19.91	19.95	19.58	19.58
5201	NASDAQ	AIQ	Tue, Dec 27, 2022	20.03	20.14	19.86	19.91
5200	NASDAQ	AIQ	Fri, Dec 23, 2022	20.07	20.13	19.93	20.04
5199	NASDAQ	AIQ	Thu, Dec 22, 2022	20.33	20.33	19.82	20.20
5198	NASDAQ	AIQ	Wed, Dec 21, 2022	20.29	20.58	20.25	20.50
5197	NASDAQ	AIQ	Tue, Dec 20, 2022	20.06	20.30	20.06	20.10
5196	NASDAQ	AIQ	Mon, Dec 19, 2022	20.54	20.54	20.07	20.16
5195	NASDAQ	AIQ	Fri, Dec 16, 2022	20.60	20.63	20.35	20.45
5194	NASDAQ	AIQ	Thu, Dec 15, 2022	21.12	21.12	20.58	20.59
5193	NASDAQ	AIQ	Wed, Dec 14, 2022	21.53	21.85	21.33	21.48
5192	NASDAQ	AIQ	Tue, Dec 13, 2022	22.09	22.10	21.36	21.50
5191	NASDAQ	AIQ	Mon, Dec 12, 2022	21.06	21.26	20.94	21.13
5190	NASDAQ	AIQ	Fri, Dec 9, 2022	21.15	21.42	21.15	21.15
5189	NASDAQ	AIQ	Thu, Dec 8, 2022	20.91	21.22	20.90	21.09
5188	NASDAQ	AIQ	Wed, Dec 7, 2022	20.62	20.84	20.62	20.77
5187	NASDAQ	AIQ	Tue, Dec 6, 2022	21.26	21.26	20.75	20.80
5186	NASDAQ	AIQ	Mon, Dec 5, 2022	21.64	21.70	21.17	21.20
5185	NASDAQ	AIQ	Fri, Dec 2, 2022	21.37	21.90	21.37	21.78
5184	NASDAQ	AIQ	Thu, Dec 1, 2022	21.68	21.90	21.57	21.82
5183	NASDAQ	AIQ	Wed, Nov 30, 2022	20.79	21.74	20.72	21.74
5182	NASDAQ	AIQ	Tue, Nov 29, 2022	20.74	20.78	20.50	20.57
5181	NASDAQ	AIQ	Mon, Nov 28, 2022	20.79	21.01	20.49	20.49
5180	NASDAQ	AIQ	Fri, Nov 25, 2022	20.88	21.00	20.87	20.97
5179	NASDAQ	AIQ	Wed, Nov 23, 2022	20.76	21.00	20.76	20.98
5178	NASDAQ	AIQ	Tue, Nov 22, 2022	20.47	20.73	20.45	20.63
5177	NASDAQ	AIQ	Mon, Nov 21, 2022	20.68	20.79	20.38	20.45
5176	NASDAQ	AIQ	Fri, Nov 18, 2022	21.16	21.16	20.58	20.58
5175	NASDAQ	AIQ	Thu, Nov 17, 2022	20.62	21.02	20.52	20.90
5174	NASDAQ	AIQ	Wed, Nov 16, 2022	21.22	21.27	21.04	21.04
5173	NASDAQ	AIQ	Tue, Nov 15, 2022	21.46	21.69	21.22	21.32
5172	NASDAQ	AIQ	Mon, Nov 14, 2022	20.80	21.16	20.71	20.93
5171	NASDAQ	AIQ	Fri, Nov 11, 2022	20.50	21.05	20.47	20.94
5170	NASDAQ	AIQ	Thu, Nov 10, 2022	19.89	20.39	19.82	20.39
5169	NASDAQ	AIQ	Wed, Nov 9, 2022	19.23	19.23	18.91	18.95
5168	NASDAQ	AIQ	Tue, Nov 8, 2022	19.34	19.66	19.19	19.46
5167	NASDAQ	AIQ	Mon, Nov 7, 2022	19.16	19.29	19.00	19.25
5166	NASDAQ	AIQ	Fri, Nov 4, 2022	19.06	19.13	18.67	18.94
5165	NASDAQ	AIQ	Thu, Nov 3, 2022	18.86	18.94	18.77	18.77
5164	NASDAQ	AIQ	Wed, Nov 2, 2022	19.73	19.73	19.11	19.11
5163	NASDAQ	AIQ	Tue, Nov 1, 2022	20.12	20.14	19.67	19.67
5162	NASDAQ	AIQ	Mon, Oct 31, 2022	19.72	19.74	19.53	19.67
5161	NASDAQ	AIQ	Fri, Oct 28, 2022	19.43	19.79	19.43	19.74
5160	NASDAQ	AIQ	Thu, Oct 27, 2022	19.81	19.82	19.53	19.53
5159	NASDAQ	AIQ	Wed, Oct 26, 2022	19.63	20.20	19.63	19.90
5158	NASDAQ	AIQ	Tue, Oct 25, 2022	19.55	19.97	19.44	19.82
5157	NASDAQ	AIQ	Mon, Oct 24, 2022	19.42	19.43	19.09	19.37
5156	NASDAQ	AIQ	Fri, Oct 21, 2022	19.19	19.59	18.99	19.52
5155	NASDAQ	AIQ	Thu, Oct 20, 2022	19.16	19.65	19.16	19.23
5154	NASDAQ	AIQ	Wed, Oct 19, 2022	19.17	19.35	19.03	19.08
5153	NASDAQ	AIQ	Tue, Oct 18, 2022	19.65	19.81	19.23	19.35
5152	NASDAQ	AIQ	Mon, Oct 17, 2022	18.91	19.26	18.91	19.25
5151	NASDAQ	AIQ	Fri, Oct 14, 2022	19.16	19.16	18.41	18.44
5150	NASDAQ	AIQ	Thu, Oct 13, 2022	18.12	19.06	18.01	19.06
5149	NASDAQ	AIQ	Wed, Oct 12, 2022	18.64	18.75	18.56	18.61
5148	NASDAQ	AIQ	Tue, Oct 11, 2022	18.91	18.99	18.48	18.61
5147	NASDAQ	AIQ	Mon, Oct 10, 2022	19.44	19.44	18.95	19.15
5146	NASDAQ	AIQ	Fri, Oct 7, 2022	19.89	19.89	19.35	19.35
5145	NASDAQ	AIQ	Thu, Oct 6, 2022	20.22	20.45	20.13	20.13
5144	NASDAQ	AIQ	Wed, Oct 5, 2022	20.13	20.45	19.95	20.39
5143	NASDAQ	AIQ	Tue, Oct 4, 2022	19.99	20.42	19.99	20.42
5142	NASDAQ	AIQ	Mon, Oct 3, 2022	19.29	19.60	19.17	19.54
5141	NASDAQ	AIQ	Fri, Sep 30, 2022	19.31	19.70	19.07	19.17
5140	NASDAQ	AIQ	Thu, Sep 29, 2022	19.50	19.50	19.19	19.20
5139	NASDAQ	AIQ	Wed, Sep 28, 2022	19.35	19.93	19.31	19.93
5138	NASDAQ	AIQ	Tue, Sep 27, 2022	19.60	19.61	19.24	19.43
5137	NASDAQ	AIQ	Mon, Sep 26, 2022	19.45	19.74	19.32	19.40
5136	NASDAQ	AIQ	Fri, Sep 23, 2022	19.60	19.60	19.25	19.54
5135	NASDAQ	AIQ	Thu, Sep 22, 2022	20.10	20.13	19.80	19.80
5134	NASDAQ	AIQ	Wed, Sep 21, 2022	20.50	20.79	20.20	20.23
5133	NASDAQ	AIQ	Tue, Sep 20, 2022	20.56	20.67	20.40	20.40
5132	NASDAQ	AIQ	Mon, Sep 19, 2022	20.46	20.85	20.46	20.85
5131	NASDAQ	AIQ	Fri, Sep 16, 2022	20.59	20.60	20.40	20.49
5130	NASDAQ	AIQ	Thu, Sep 15, 2022	20.97	21.23	20.76	20.76
5129	NASDAQ	AIQ	Wed, Sep 14, 2022	21.13	21.24	21.00	21.10
5128	NASDAQ	AIQ	Tue, Sep 13, 2022	21.47	21.58	21.04	21.09
5127	NASDAQ	AIQ	Mon, Sep 12, 2022	21.98	22.20	21.98	22.10
5126	NASDAQ	AIQ	Fri, Sep 9, 2022	21.52	21.89	21.52	21.87
5125	NASDAQ	AIQ	Thu, Sep 8, 2022	20.95	21.34	20.95	21.20
5124	NASDAQ	AIQ	Wed, Sep 7, 2022	20.81	21.23	20.72	21.13
5123	NASDAQ	AIQ	Tue, Sep 6, 2022	21.02	21.02	20.65	20.83
5122	NASDAQ	AIQ	Fri, Sep 2, 2022	21.49	21.58	20.91	21.14
5121	NASDAQ	AIQ	Thu, Sep 1, 2022	21.21	21.27	20.91	21.27
5120	NASDAQ	AIQ	Wed, Aug 31, 2022	21.82	21.89	21.51	21.60
5119	NASDAQ	AIQ	Tue, Aug 30, 2022	21.84	21.86	21.36	21.62
5118	NASDAQ	AIQ	Mon, Aug 29, 2022	21.73	22.00	21.63	21.78
5117	NASDAQ	AIQ	Fri, Aug 26, 2022	22.85	22.85	22.03	22.07
5116	NASDAQ	AIQ	Thu, Aug 25, 2022	22.34	22.85	22.34	22.85
5115	NASDAQ	AIQ	Wed, Aug 24, 2022	22.27	22.43	22.23	22.25
5114	NASDAQ	AIQ	Tue, Aug 23, 2022	22.18	22.50	22.17	22.27
5113	NASDAQ	AIQ	Mon, Aug 22, 2022	22.57	22.57	22.11	22.16
5112	NASDAQ	AIQ	Fri, Aug 19, 2022	23.22	23.22	22.83	22.96
5111	NASDAQ	AIQ	Thu, Aug 18, 2022	23.40	23.52	23.23	23.38
5110	NASDAQ	AIQ	Wed, Aug 17, 2022	23.45	23.53	23.20	23.39
5109	NASDAQ	AIQ	Tue, Aug 16, 2022	23.71	23.83	23.41	23.71
5108	NASDAQ	AIQ	Mon, Aug 15, 2022	23.63	23.92	23.63	23.87
5107	NASDAQ	AIQ	Fri, Aug 12, 2022	23.38	23.80	23.29	23.77
5106	NASDAQ	AIQ	Thu, Aug 11, 2022	23.52	23.84	23.26	23.40
5105	NASDAQ	AIQ	Wed, Aug 10, 2022	23.22	23.39	23.10	23.38
5104	NASDAQ	AIQ	Tue, Aug 9, 2022	22.79	22.79	22.53	22.62
5103	NASDAQ	AIQ	Mon, Aug 8, 2022	23.07	23.34	22.92	23.00
5102	NASDAQ	AIQ	Fri, Aug 5, 2022	22.83	23.14	22.80	23.07
5101	NASDAQ	AIQ	Thu, Aug 4, 2022	23.11	23.24	22.94	23.24
5100	NASDAQ	AIQ	Wed, Aug 3, 2022	22.57	23.09	22.57	23.02
5099	NASDAQ	AIQ	Tue, Aug 2, 2022	22.30	22.73	22.30	22.56
5098	NASDAQ	AIQ	Mon, Aug 1, 2022	22.31	22.58	22.19	22.49
5097	NASDAQ	AIQ	Fri, Jul 29, 2022	22.22	22.50	22.13	22.50
5096	NASDAQ	AIQ	Thu, Jul 28, 2022	22.14	22.38	21.99	22.32
5095	NASDAQ	AIQ	Wed, Jul 27, 2022	21.77	22.29	21.71	22.24
5094	NASDAQ	AIQ	Tue, Jul 26, 2022	21.78	21.78	21.36	21.39
5093	NASDAQ	AIQ	Mon, Jul 25, 2022	22.04	22.04	21.78	21.89
5092	NASDAQ	AIQ	Fri, Jul 22, 2022	22.40	22.44	21.96	22.05
5091	NASDAQ	AIQ	Thu, Jul 21, 2022	22.25	22.54	22.15	22.54
5090	NASDAQ	AIQ	Wed, Jul 20, 2022	21.85	22.23	21.77	22.20
5089	NASDAQ	AIQ	Tue, Jul 19, 2022	21.41	21.77	21.25	21.77
5088	NASDAQ	AIQ	Mon, Jul 18, 2022	21.43	21.57	21.15	21.17
5087	NASDAQ	AIQ	Fri, Jul 15, 2022	20.91	21.10	20.86	21.08
5086	NASDAQ	AIQ	Thu, Jul 14, 2022	20.59	20.69	20.32	20.65
5085	NASDAQ	AIQ	Wed, Jul 13, 2022	20.41	20.92	20.41	20.77
5084	NASDAQ	AIQ	Tue, Jul 12, 2022	21.12	21.12	20.79	20.81
5083	NASDAQ	AIQ	Mon, Jul 11, 2022	21.39	21.39	21.06	21.07
5082	NASDAQ	AIQ	Fri, Jul 8, 2022	21.52	21.79	21.45	21.69
5081	NASDAQ	AIQ	Thu, Jul 7, 2022	21.38	21.79	21.38	21.76
5080	NASDAQ	AIQ	Wed, Jul 6, 2022	21.16	21.32	21.01	21.21
5079	NASDAQ	AIQ	Tue, Jul 5, 2022	20.55	21.20	20.44	21.19
5078	NASDAQ	AIQ	Fri, Jul 1, 2022	20.73	20.92	20.54	20.88
5077	NASDAQ	AIQ	Thu, Jun 30, 2022	20.83	21.05	20.50	20.82
5076	NASDAQ	AIQ	Wed, Jun 29, 2022	21.21	21.29	20.63	21.13
5075	NASDAQ	AIQ	Tue, Jun 28, 2022	22.02	22.17	21.31	21.32
5074	NASDAQ	AIQ	Mon, Jun 27, 2022	22.27	22.27	21.91	21.95
5073	NASDAQ	AIQ	Fri, Jun 24, 2022	21.58	22.11	21.58	22.11
5072	NASDAQ	AIQ	Thu, Jun 23, 2022	21.06	21.30	20.91	21.28
5071	NASDAQ	AIQ	Wed, Jun 22, 2022	20.75	21.26	20.75	20.92
5070	NASDAQ	AIQ	Tue, Jun 21, 2022	20.95	21.25	20.90	21.08
5069	NASDAQ	AIQ	Fri, Jun 17, 2022	20.56	20.77	20.43	20.65
5068	NASDAQ	AIQ	Thu, Jun 16, 2022	20.56	20.64	20.30	20.33
5067	NASDAQ	AIQ	Wed, Jun 15, 2022	21.04	21.51	20.93	21.32
5066	NASDAQ	AIQ	Tue, Jun 14, 2022	20.95	20.95	20.68	20.85
5065	NASDAQ	AIQ	Mon, Jun 13, 2022	21.04	21.19	20.64	20.65
5064	NASDAQ	AIQ	Fri, Jun 10, 2022	22.23	22.26	21.81	21.85
5063	NASDAQ	AIQ	Thu, Jun 9, 2022	23.00	23.24	22.60	22.60
5062	NASDAQ	AIQ	Wed, Jun 8, 2022	23.23	23.44	23.15	23.29
5061	NASDAQ	AIQ	Tue, Jun 7, 2022	22.71	23.31	22.71	23.23
5060	NASDAQ	AIQ	Mon, Jun 6, 2022	23.24	23.36	22.93	23.02
5059	NASDAQ	AIQ	Fri, Jun 3, 2022	23.06	23.12	22.76	22.83
5058	NASDAQ	AIQ	Thu, Jun 2, 2022	22.57	23.42	22.57	23.42
5057	NASDAQ	AIQ	Wed, Jun 1, 2022	22.96	23.11	22.42	22.58
5056	NASDAQ	AIQ	Tue, May 31, 2022	22.88	22.93	22.56	22.72
5055	NASDAQ	AIQ	Fri, May 27, 2022	22.27	22.70	22.27	22.69
5054	NASDAQ	AIQ	Thu, May 26, 2022	21.32	22.13	20.27	22.08
5053	NASDAQ	AIQ	Wed, May 25, 2022	20.95	21.52	20.95	21.37
5052	NASDAQ	AIQ	Tue, May 24, 2022	21.34	21.34	20.86	21.04
5051	NASDAQ	AIQ	Mon, May 23, 2022	21.67	21.84	21.42	21.79
5050	NASDAQ	AIQ	Fri, May 20, 2022	21.87	21.92	21.07	21.57
5049	NASDAQ	AIQ	Thu, May 19, 2022	21.35	21.84	21.30	21.56
5048	NASDAQ	AIQ	Wed, May 18, 2022	22.18	22.25	21.45	21.50
5047	NASDAQ	AIQ	Tue, May 17, 2022	22.51	22.60	22.13	22.52
5046	NASDAQ	AIQ	Mon, May 16, 2022	22.14	22.18	21.88	21.90
5045	NASDAQ	AIQ	Fri, May 13, 2022	21.79	22.32	21.79	22.24
5044	NASDAQ	AIQ	Thu, May 12, 2022	21.03	21.66	20.90	21.36
5043	NASDAQ	AIQ	Wed, May 11, 2022	21.77	22.08	21.25	21.25
5042	NASDAQ	AIQ	Tue, May 10, 2022	22.15	22.20	21.50	21.83
5041	NASDAQ	AIQ	Mon, May 9, 2022	22.21	22.28	21.62	21.63
5040	NASDAQ	AIQ	Fri, May 6, 2022	22.88	23.07	22.40	22.63
5039	NASDAQ	AIQ	Thu, May 5, 2022	23.89	23.89	22.85	23.05
5038	NASDAQ	AIQ	Wed, May 4, 2022	23.54	24.34	23.18	24.33
5037	NASDAQ	AIQ	Tue, May 3, 2022	23.68	23.84	23.52	23.64
5036	NASDAQ	AIQ	Mon, May 2, 2022	23.22	23.67	23.06	23.67
5035	NASDAQ	AIQ	Fri, Apr 29, 2022	23.80	24.21	23.23	23.27
5034	NASDAQ	AIQ	Thu, Apr 28, 2022	23.51	24.03	23.15	23.94
5033	NASDAQ	AIQ	Wed, Apr 27, 2022	23.06	23.37	22.95	23.10
5032	NASDAQ	AIQ	Tue, Apr 26, 2022	23.81	23.81	23.06	23.06
5031	NASDAQ	AIQ	Mon, Apr 25, 2022	23.48	24.00	23.46	24.00
5030	NASDAQ	AIQ	Fri, Apr 22, 2022	24.24	24.30	23.71	23.72
5029	NASDAQ	AIQ	Thu, Apr 21, 2022	25.07	25.25	24.17	24.17
5028	NASDAQ	AIQ	Wed, Apr 20, 2022	25.31	25.31	24.76	24.83
5027	NASDAQ	AIQ	Tue, Apr 19, 2022	24.74	25.41	24.74	25.35
5026	NASDAQ	AIQ	Mon, Apr 18, 2022	24.78	24.95	24.57	24.80
5025	NASDAQ	AIQ	Thu, Apr 14, 2022	25.53	25.53	24.89	24.91
5024	NASDAQ	AIQ	Wed, Apr 13, 2022	25.15	25.58	25.15	25.52
5023	NASDAQ	AIQ	Tue, Apr 12, 2022	25.57	25.72	24.96	25.11
5022	NASDAQ	AIQ	Mon, Apr 11, 2022	25.40	25.51	25.23	25.23
5021	NASDAQ	AIQ	Fri, Apr 8, 2022	26.01	26.04	25.66	25.69
5020	NASDAQ	AIQ	Thu, Apr 7, 2022	26.19	26.28	25.71	26.15
5019	NASDAQ	AIQ	Wed, Apr 6, 2022	26.57	26.57	26.03	26.19
5018	NASDAQ	AIQ	Tue, Apr 5, 2022	27.68	27.68	26.92	27.05
5017	NASDAQ	AIQ	Mon, Apr 4, 2022	27.29	27.80	27.25	27.80
5016	NASDAQ	AIQ	Fri, Apr 1, 2022	27.17	27.22	26.88	27.04
5015	NASDAQ	AIQ	Thu, Mar 31, 2022	27.44	27.46	26.98	27.01
5014	NASDAQ	AIQ	Wed, Mar 30, 2022	27.84	27.96	27.43	27.50
5013	NASDAQ	AIQ	Tue, Mar 29, 2022	27.87	28.13	27.60	28.01
5012	NASDAQ	AIQ	Mon, Mar 28, 2022	26.99	27.30	26.90	27.26
5011	NASDAQ	AIQ	Fri, Mar 25, 2022	27.05	27.05	26.57	26.79
5010	NASDAQ	AIQ	Thu, Mar 24, 2022	26.80	27.10	26.54	27.04
5009	NASDAQ	AIQ	Wed, Mar 23, 2022	26.87	27.10	26.73	26.75
5008	NASDAQ	AIQ	Tue, Mar 22, 2022	26.67	27.28	26.67	27.20
5007	NASDAQ	AIQ	Mon, Mar 21, 2022	26.60	26.70	26.30	26.50
5006	NASDAQ	AIQ	Fri, Mar 18, 2022	26.02	26.93	26.02	26.85
5005	NASDAQ	AIQ	Thu, Mar 17, 2022	25.70	26.13	25.70	26.12
5004	NASDAQ	AIQ	Wed, Mar 16, 2022	24.95	25.88	24.92	25.86
5003	NASDAQ	AIQ	Tue, Mar 15, 2022	23.72	24.29	23.65	24.29
5002	NASDAQ	AIQ	Mon, Mar 14, 2022	24.24	24.30	23.55	23.61
5001	NASDAQ	AIQ	Fri, Mar 11, 2022	25.31	25.31	24.43	24.43
5000	NASDAQ	AIQ	Thu, Mar 10, 2022	25.13	25.19	24.79	25.09
4999	NASDAQ	AIQ	Wed, Mar 9, 2022	25.20	25.69	25.20	25.60
4998	NASDAQ	AIQ	Tue, Mar 8, 2022	24.60	25.22	24.30	24.48
4997	NASDAQ	AIQ	Mon, Mar 7, 2022	25.49	25.50	24.65	24.69
4996	NASDAQ	AIQ	Fri, Mar 4, 2022	25.87	26.06	25.45	25.57
4995	NASDAQ	AIQ	Thu, Mar 3, 2022	26.87	26.87	26.13	26.21
4994	NASDAQ	AIQ	Wed, Mar 2, 2022	26.52	26.96	26.21	26.81
4993	NASDAQ	AIQ	Tue, Mar 1, 2022	26.68	26.90	26.27	26.34
4992	NASDAQ	AIQ	Mon, Feb 28, 2022	26.42	26.95	26.39	26.78
4991	NASDAQ	AIQ	Fri, Feb 25, 2022	26.48	26.74	26.12	26.74
4990	NASDAQ	AIQ	Thu, Feb 24, 2022	24.58	26.40	24.54	26.40
4989	NASDAQ	AIQ	Wed, Feb 23, 2022	26.49	26.52	25.59	25.61
4988	NASDAQ	AIQ	Tue, Feb 22, 2022	26.31	26.66	25.95	26.15
4987	NASDAQ	AIQ	Fri, Feb 18, 2022	27.11	27.11	26.56	26.70
4986	NASDAQ	AIQ	Thu, Feb 17, 2022	27.94	28.01	27.24	27.30
4985	NASDAQ	AIQ	Wed, Feb 16, 2022	28.04	28.25	27.79	28.17
4984	NASDAQ	AIQ	Tue, Feb 15, 2022	28.01	28.35	27.97	28.29
4983	NASDAQ	AIQ	Mon, Feb 14, 2022	27.55	27.84	27.37	27.65
4982	NASDAQ	AIQ	Fri, Feb 11, 2022	28.70	28.73	27.53	27.67
4981	NASDAQ	AIQ	Thu, Feb 10, 2022	28.64	29.34	28.53	28.63
4980	NASDAQ	AIQ	Wed, Feb 9, 2022	28.80	29.13	28.71	29.13
4979	NASDAQ	AIQ	Tue, Feb 8, 2022	27.91	28.40	27.84	28.40
4978	NASDAQ	AIQ	Mon, Feb 7, 2022	28.25	28.40	28.00	28.00
4977	NASDAQ	AIQ	Fri, Feb 4, 2022	27.84	28.50	27.72	28.26
4976	NASDAQ	AIQ	Thu, Feb 3, 2022	28.05	28.26	27.65	27.67
4975	NASDAQ	AIQ	Wed, Feb 2, 2022	29.28	29.29	28.69	28.88
4974	NASDAQ	AIQ	Tue, Feb 1, 2022	28.94	29.07	28.49	29.07
4973	NASDAQ	AIQ	Mon, Jan 31, 2022	27.78	28.80	27.78	28.79
4972	NASDAQ	AIQ	Fri, Jan 28, 2022	26.91	27.60	26.54	27.54
4971	NASDAQ	AIQ	Thu, Jan 27, 2022	27.46	27.61	26.77	26.81
4970	NASDAQ	AIQ	Wed, Jan 26, 2022	27.90	28.05	26.96	27.23
4969	NASDAQ	AIQ	Tue, Jan 25, 2022	27.48	27.75	27.10	27.31
4968	NASDAQ	AIQ	Mon, Jan 24, 2022	27.23	27.88	26.36	27.87
4967	NASDAQ	AIQ	Fri, Jan 21, 2022	28.42	28.56	27.81	27.88
4966	NASDAQ	AIQ	Thu, Jan 20, 2022	29.37	29.70	28.80	28.83
4965	NASDAQ	AIQ	Wed, Jan 19, 2022	29.40	29.56	28.92	28.97
4964	NASDAQ	AIQ	Tue, Jan 18, 2022	29.50	29.69	29.19	29.24
4963	NASDAQ	AIQ	Fri, Jan 14, 2022	29.71	30.10	29.67	30.03
4962	NASDAQ	AIQ	Thu, Jan 13, 2022	30.92	30.92	29.90	29.90
4961	NASDAQ	AIQ	Wed, Jan 12, 2022	31.00	31.15	30.71	30.89
4960	NASDAQ	AIQ	Tue, Jan 11, 2022	30.11	30.74	30.00	30.72
4959	NASDAQ	AIQ	Mon, Jan 10, 2022	29.78	30.17	29.30	30.11
4958	NASDAQ	AIQ	Fri, Jan 7, 2022	30.37	30.63	30.01	30.18
4957	NASDAQ	AIQ	Thu, Jan 6, 2022	30.26	30.58	30.02	30.30
4956	NASDAQ	AIQ	Wed, Jan 5, 2022	31.10	31.22	30.29	30.31
4955	NASDAQ	AIQ	Tue, Jan 4, 2022	31.89	31.92	31.07	31.39
4954	NASDAQ	AIQ	Mon, Jan 3, 2022	31.85	31.91	31.62	31.89
4953	NASDAQ	AIQ	Fri, Dec 31, 2021	32.00	32.05	31.75	31.80
4952	NASDAQ	AIQ	Thu, Dec 30, 2021	31.93	32.26	31.93	31.99
4951	NASDAQ	AIQ	Wed, Dec 29, 2021	31.93	31.95	31.73	31.94
4950	NASDAQ	AIQ	Tue, Dec 28, 2021	32.26	32.26	31.93	32.01
4949	NASDAQ	AIQ	Mon, Dec 27, 2021	31.89	32.23	31.89	32.19
4948	NASDAQ	AIQ	Thu, Dec 23, 2021	31.68	31.97	31.64	31.90
4947	NASDAQ	AIQ	Wed, Dec 22, 2021	31.28	31.65	31.28	31.64
4946	NASDAQ	AIQ	Tue, Dec 21, 2021	30.84	31.39	30.66	31.38
4945	NASDAQ	AIQ	Mon, Dec 20, 2021	30.51	30.61	30.27	30.49
4944	NASDAQ	AIQ	Fri, Dec 17, 2021	30.70	31.14	30.66	30.91
4943	NASDAQ	AIQ	Thu, Dec 16, 2021	31.94	31.94	31.01	31.19
4942	NASDAQ	AIQ	Wed, Dec 15, 2021	31.07	31.82	30.78	31.79
4941	NASDAQ	AIQ	Tue, Dec 14, 2021	31.13	31.29	30.78	31.04
4940	NASDAQ	AIQ	Mon, Dec 13, 2021	31.97	32.09	31.50	31.58
4939	NASDAQ	AIQ	Fri, Dec 10, 2021	32.07	32.25	31.81	31.96
4938	NASDAQ	AIQ	Thu, Dec 9, 2021	32.12	32.30	31.73	31.79
4937	NASDAQ	AIQ	Wed, Dec 8, 2021	32.09	32.25	31.99	32.22
4936	NASDAQ	AIQ	Tue, Dec 7, 2021	31.63	32.20	31.63	32.13
4935	NASDAQ	AIQ	Mon, Dec 6, 2021	30.83	31.03	30.35	30.96
4934	NASDAQ	AIQ	Fri, Dec 3, 2021	31.48	31.48	30.41	30.78
4933	NASDAQ	AIQ	Thu, Dec 2, 2021	31.04	31.55	31.03	31.41
4932	NASDAQ	AIQ	Wed, Dec 1, 2021	32.09	32.14	30.95	30.99
4931	NASDAQ	AIQ	Tue, Nov 30, 2021	32.21	32.39	31.54	31.62
4930	NASDAQ	AIQ	Mon, Nov 29, 2021	32.14	32.36	31.95	32.26
4929	NASDAQ	AIQ	Fri, Nov 26, 2021	32.07	32.17	31.70	31.80
4928	NASDAQ	AIQ	Wed, Nov 24, 2021	32.01	32.43	31.90	32.43
4927	NASDAQ	AIQ	Tue, Nov 23, 2021	32.40	32.55	31.96	32.16
4926	NASDAQ	AIQ	Mon, Nov 22, 2021	33.19	33.33	32.56	32.56
4925	NASDAQ	AIQ	Fri, Nov 19, 2021	33.15	33.29	33.04	33.05
4924	NASDAQ	AIQ	Thu, Nov 18, 2021	33.15	33.15	32.79	33.07
4923	NASDAQ	AIQ	Wed, Nov 17, 2021	33.41	33.42	33.10	33.16
4922	NASDAQ	AIQ	Tue, Nov 16, 2021	33.06	33.45	33.06	33.42
4921	NASDAQ	AIQ	Mon, Nov 15, 2021	33.20	33.20	32.94	32.99
4920	NASDAQ	AIQ	Fri, Nov 12, 2021	32.68	33.11	32.67	33.11
4919	NASDAQ	AIQ	Thu, Nov 11, 2021	32.61	32.80	32.61	32.66
4918	NASDAQ	AIQ	Wed, Nov 10, 2021	32.72	32.84	32.13	32.30
4917	NASDAQ	AIQ	Tue, Nov 9, 2021	33.07	33.14	32.83	32.94
4916	NASDAQ	AIQ	Mon, Nov 8, 2021	32.92	33.05	32.89	33.00
4915	NASDAQ	AIQ	Fri, Nov 5, 2021	32.89	32.94	32.65	32.68
4914	NASDAQ	AIQ	Thu, Nov 4, 2021	32.51	32.79	32.50	32.74
4913	NASDAQ	AIQ	Wed, Nov 3, 2021	32.03	32.33	31.98	32.28
4912	NASDAQ	AIQ	Tue, Nov 2, 2021	31.93	31.99	31.85	31.92
4911	NASDAQ	AIQ	Mon, Nov 1, 2021	31.77	31.98	31.75	31.98
4910	NASDAQ	AIQ	Fri, Oct 29, 2021	31.46	31.72	31.46	31.71
4909	NASDAQ	AIQ	Thu, Oct 28, 2021	31.43	31.71	31.41	31.71
4908	NASDAQ	AIQ	Wed, Oct 27, 2021	31.53	31.64	31.33	31.33
4907	NASDAQ	AIQ	Tue, Oct 26, 2021	31.93	31.95	31.59	31.68
4906	NASDAQ	AIQ	Mon, Oct 25, 2021	31.70	31.86	31.55	31.79
4905	NASDAQ	AIQ	Fri, Oct 22, 2021	31.87	31.92	31.58	31.63
4904	NASDAQ	AIQ	Thu, Oct 21, 2021	31.85	32.09	31.85	32.04
4903	NASDAQ	AIQ	Wed, Oct 20, 2021	32.13	32.15	31.94	32.02
4902	NASDAQ	AIQ	Tue, Oct 19, 2021	31.85	32.10	31.85	32.07
4901	NASDAQ	AIQ	Mon, Oct 18, 2021	31.45	31.76	31.45	31.75
4900	NASDAQ	AIQ	Fri, Oct 15, 2021	31.49	31.67	31.41	31.54
4899	NASDAQ	AIQ	Thu, Oct 14, 2021	31.08	31.40	31.08	31.38
4898	NASDAQ	AIQ	Wed, Oct 13, 2021	30.55	30.86	30.55	30.76
4897	NASDAQ	AIQ	Tue, Oct 12, 2021	30.48	30.51	30.30	30.51
4896	NASDAQ	AIQ	Mon, Oct 11, 2021	30.58	30.76	30.44	30.44
4895	NASDAQ	AIQ	Fri, Oct 8, 2021	30.74	30.78	30.53	30.58
4894	NASDAQ	AIQ	Thu, Oct 7, 2021	30.47	30.83	30.47	30.64
4893	NASDAQ	AIQ	Wed, Oct 6, 2021	29.66	30.13	29.60	30.07
4892	NASDAQ	AIQ	Tue, Oct 5, 2021	29.69	30.22	29.69	30.07
4891	NASDAQ	AIQ	Mon, Oct 4, 2021	30.17	30.24	29.40	29.61
4890	NASDAQ	AIQ	Fri, Oct 1, 2021	30.27	30.38	29.90	30.25
4889	NASDAQ	AIQ	Thu, Sep 30, 2021	30.29	30.36	30.09	30.33
4888	NASDAQ	AIQ	Wed, Sep 29, 2021	30.43	30.47	30.05	30.06
4887	NASDAQ	AIQ	Tue, Sep 28, 2021	30.88	30.88	30.29	30.52
4886	NASDAQ	AIQ	Mon, Sep 27, 2021	31.27	31.31	31.06	31.22
4885	NASDAQ	AIQ	Fri, Sep 24, 2021	31.31	31.47	31.24	31.44
4884	NASDAQ	AIQ	Thu, Sep 23, 2021	31.33	31.62	31.30	31.62
4883	NASDAQ	AIQ	Wed, Sep 22, 2021	30.94	31.21	30.87	31.10
4882	NASDAQ	AIQ	Tue, Sep 21, 2021	30.79	30.89	30.67	30.76
4881	NASDAQ	AIQ	Mon, Sep 20, 2021	30.68	30.82	30.12	30.49
4880	NASDAQ	AIQ	Fri, Sep 17, 2021	31.52	31.52	31.20	31.34
4879	NASDAQ	AIQ	Thu, Sep 16, 2021	31.35	31.48	31.25	31.45
4878	NASDAQ	AIQ	Wed, Sep 15, 2021	31.34	31.66	31.15	31.66
4877	NASDAQ	AIQ	Tue, Sep 14, 2021	31.56	31.62	31.29	31.31
4876	NASDAQ	AIQ	Mon, Sep 13, 2021	31.72	31.74	31.29	31.47
4875	NASDAQ	AIQ	Fri, Sep 10, 2021	31.96	32.01	31.60	31.60
4874	NASDAQ	AIQ	Thu, Sep 9, 2021	31.67	31.95	31.55	31.79
4873	NASDAQ	AIQ	Wed, Sep 8, 2021	32.09	32.12	31.65	31.71
4872	NASDAQ	AIQ	Tue, Sep 7, 2021	32.10	32.32	32.10	32.32
4871	NASDAQ	AIQ	Fri, Sep 3, 2021	31.94	32.19	31.91	31.91
4870	NASDAQ	AIQ	Thu, Sep 2, 2021	32.11	32.28	31.94	31.94
4869	NASDAQ	AIQ	Wed, Sep 1, 2021	31.92	32.20	31.92	32.00
4868	NASDAQ	AIQ	Tue, Aug 31, 2021	31.82	31.85	31.69	31.85
4867	NASDAQ	AIQ	Mon, Aug 30, 2021	31.51	31.72	31.44	31.65
4866	NASDAQ	AIQ	Fri, Aug 27, 2021	31.06	31.46	31.05	31.44
4865	NASDAQ	AIQ	Thu, Aug 26, 2021	31.25	31.35	31.06	31.10
4864	NASDAQ	AIQ	Wed, Aug 25, 2021	31.20	31.27	31.16	31.24
4863	NASDAQ	AIQ	Tue, Aug 24, 2021	31.00	31.23	31.00	31.22
4862	NASDAQ	AIQ	Mon, Aug 23, 2021	30.38	30.84	30.38	30.80
4861	NASDAQ	AIQ	Fri, Aug 20, 2021	30.00	30.25	30.00	30.20
4860	NASDAQ	AIQ	Thu, Aug 19, 2021	29.77	30.15	29.68	29.93
4859	NASDAQ	AIQ	Wed, Aug 18, 2021	30.21	30.41	30.05	30.05
4858	NASDAQ	AIQ	Tue, Aug 17, 2021	30.38	30.38	30.05	30.18
4857	NASDAQ	AIQ	Mon, Aug 16, 2021	30.70	30.70	30.37	30.62
4856	NASDAQ	AIQ	Fri, Aug 13, 2021	30.81	30.88	30.72	30.84
4855	NASDAQ	AIQ	Thu, Aug 12, 2021	30.71	30.84	30.68	30.80
4854	NASDAQ	AIQ	Wed, Aug 11, 2021	30.91	30.92	30.70	30.74
4853	NASDAQ	AIQ	Tue, Aug 10, 2021	31.05	31.05	30.80	30.80
4852	NASDAQ	AIQ	Mon, Aug 9, 2021	30.95	31.00	30.84	30.94
4851	NASDAQ	AIQ	Fri, Aug 6, 2021	30.96	31.04	30.83	30.87
4850	NASDAQ	AIQ	Thu, Aug 5, 2021	30.75	31.04	30.75	31.04
4849	NASDAQ	AIQ	Wed, Aug 4, 2021	30.66	30.84	30.63	30.83
4848	NASDAQ	AIQ	Tue, Aug 3, 2021	30.59	30.64	30.36	30.64
4847	NASDAQ	AIQ	Mon, Aug 2, 2021	30.62	30.76	30.50	30.54
4846	NASDAQ	AIQ	Fri, Jul 30, 2021	30.43	30.56	30.41	30.43
4845	NASDAQ	AIQ	Thu, Jul 29, 2021	30.77	30.90	30.73	30.73
4844	NASDAQ	AIQ	Wed, Jul 28, 2021	30.50	30.77	30.39	30.72
4843	NASDAQ	AIQ	Tue, Jul 27, 2021	30.50	30.50	29.93	30.28
4842	NASDAQ	AIQ	Mon, Jul 26, 2021	30.85	30.87	30.71	30.73
4841	NASDAQ	AIQ	Fri, Jul 23, 2021	30.94	31.05	30.81	31.04
4840	NASDAQ	AIQ	Thu, Jul 22, 2021	30.63	30.84	30.63	30.84
4839	NASDAQ	AIQ	Wed, Jul 21, 2021	30.26	30.59	30.26	30.54
4838	NASDAQ	AIQ	Tue, Jul 20, 2021	29.93	30.42	29.88	30.31
4837	NASDAQ	AIQ	Mon, Jul 19, 2021	29.70	29.89	29.56	29.82
4836	NASDAQ	AIQ	Fri, Jul 16, 2021	30.49	30.55	30.10	30.11
4835	NASDAQ	AIQ	Thu, Jul 15, 2021	30.69	30.69	30.25	30.38
4834	NASDAQ	AIQ	Wed, Jul 14, 2021	30.88	31.03	30.69	30.69
4833	NASDAQ	AIQ	Tue, Jul 13, 2021	30.64	30.97	30.60	30.78
4832	NASDAQ	AIQ	Mon, Jul 12, 2021	30.82	30.82	30.69	30.70
4831	NASDAQ	AIQ	Fri, Jul 9, 2021	30.45	30.76	30.39	30.76
4830	NASDAQ	AIQ	Thu, Jul 8, 2021	30.04	30.40	30.03	30.29
4829	NASDAQ	AIQ	Wed, Jul 7, 2021	30.99	31.00	30.64	30.74
4828	NASDAQ	AIQ	Tue, Jul 6, 2021	30.74	30.85	30.52	30.79
4827	NASDAQ	AIQ	Fri, Jul 2, 2021	30.53	30.77	30.53	30.76
4826	NASDAQ	AIQ	Thu, Jul 1, 2021	30.55	30.61	30.36	30.57
4825	NASDAQ	AIQ	Wed, Jun 30, 2021	30.63	30.64	30.50	30.50
4824	NASDAQ	AIQ	Tue, Jun 29, 2021	30.64	30.75	30.60	30.70
4823	NASDAQ	AIQ	Mon, Jun 28, 2021	30.59	30.73	30.56	30.70
4822	NASDAQ	AIQ	Fri, Jun 25, 2021	30.50	30.50	30.34	30.50
4821	NASDAQ	AIQ	Thu, Jun 24, 2021	30.23	30.46	30.23	30.32
4820	NASDAQ	AIQ	Wed, Jun 23, 2021	29.96	30.21	29.96	30.10
4819	NASDAQ	AIQ	Tue, Jun 22, 2021	29.52	30.00	29.50	29.97
4818	NASDAQ	AIQ	Mon, Jun 21, 2021	29.62	29.80	29.49	29.74
4817	NASDAQ	AIQ	Fri, Jun 18, 2021	29.68	29.80	29.52	29.61
4816	NASDAQ	AIQ	Thu, Jun 17, 2021	29.52	29.93	29.35	29.78
4815	NASDAQ	AIQ	Wed, Jun 16, 2021	29.69	29.75	29.19	29.44
4814	NASDAQ	AIQ	Tue, Jun 15, 2021	29.83	29.94	29.66	29.69
4813	NASDAQ	AIQ	Mon, Jun 14, 2021	29.70	29.95	29.65	29.95
4812	NASDAQ	AIQ	Fri, Jun 11, 2021	29.43	29.60	29.43	29.60
4811	NASDAQ	AIQ	Thu, Jun 10, 2021	29.34	29.54	29.15	29.54
4810	NASDAQ	AIQ	Wed, Jun 9, 2021	29.22	29.37	29.21	29.29
4809	NASDAQ	AIQ	Tue, Jun 8, 2021	29.35	29.50	29.19	29.21
4808	NASDAQ	AIQ	Mon, Jun 7, 2021	29.23	29.43	29.19	29.43
4807	NASDAQ	AIQ	Fri, Jun 4, 2021	28.98	29.33	28.90	29.25
4806	NASDAQ	AIQ	Thu, Jun 3, 2021	29.07	29.08	28.75	28.90
4805	NASDAQ	AIQ	Wed, Jun 2, 2021	29.12	29.27	29.10	29.21
4804	NASDAQ	AIQ	Tue, Jun 1, 2021	29.36	29.36	29.00	29.12
4803	NASDAQ	AIQ	Fri, May 28, 2021	28.88	29.10	28.88	28.97
4802	NASDAQ	AIQ	Thu, May 27, 2021	28.83	28.89	28.70	28.76
4801	NASDAQ	AIQ	Wed, May 26, 2021	28.88	28.89	28.79	28.88
4800	NASDAQ	AIQ	Tue, May 25, 2021	28.83	28.83	28.63	28.70
4799	NASDAQ	AIQ	Mon, May 24, 2021	28.36	28.69	28.36	28.67
4798	NASDAQ	AIQ	Fri, May 21, 2021	28.48	28.48	28.15	28.15
4797	NASDAQ	AIQ	Thu, May 20, 2021	27.94	28.41	27.94	28.35
4796	NASDAQ	AIQ	Wed, May 19, 2021	27.42	27.86	27.38	27.81
4795	NASDAQ	AIQ	Tue, May 18, 2021	27.99	28.15	27.92	27.92
4794	NASDAQ	AIQ	Mon, May 17, 2021	27.80	27.86	27.65	27.82
4793	NASDAQ	AIQ	Fri, May 14, 2021	27.57	28.00	27.56	27.99
4792	NASDAQ	AIQ	Thu, May 13, 2021	27.37	27.58	27.04	27.23
4791	NASDAQ	AIQ	Wed, May 12, 2021	27.66	27.67	27.11	27.17
4790	NASDAQ	AIQ	Tue, May 11, 2021	27.33	28.00	27.29	27.95
4789	NASDAQ	AIQ	Mon, May 10, 2021	28.62	28.62	28.01	28.01
4788	NASDAQ	AIQ	Fri, May 7, 2021	28.75	28.97	28.72	28.85
4787	NASDAQ	AIQ	Thu, May 6, 2021	28.52	28.56	28.20	28.52
4786	NASDAQ	AIQ	Wed, May 5, 2021	28.77	28.80	28.49	28.56
4785	NASDAQ	AIQ	Tue, May 4, 2021	29.00	29.00	28.21	28.58
4784	NASDAQ	AIQ	Mon, May 3, 2021	29.44	29.47	29.13	29.16
4783	NASDAQ	AIQ	Fri, Apr 30, 2021	29.50	29.61	29.30	29.32
4782	NASDAQ	AIQ	Thu, Apr 29, 2021	30.09	30.09	29.57	29.83
4781	NASDAQ	AIQ	Wed, Apr 28, 2021	29.93	30.05	29.84	29.86
4780	NASDAQ	AIQ	Tue, Apr 27, 2021	29.94	29.94	29.76	29.85
4779	NASDAQ	AIQ	Mon, Apr 26, 2021	29.64	29.87	29.63	29.85
4778	NASDAQ	AIQ	Fri, Apr 23, 2021	29.42	29.79	29.42	29.71
4777	NASDAQ	AIQ	Thu, Apr 22, 2021	29.61	29.63	29.22	29.26
4776	NASDAQ	AIQ	Wed, Apr 21, 2021	29.24	29.58	29.13	29.51
4775	NASDAQ	AIQ	Tue, Apr 20, 2021	29.69	29.69	29.23	29.37
4774	NASDAQ	AIQ	Mon, Apr 19, 2021	29.93	29.99	29.49	29.61
4773	NASDAQ	AIQ	Fri, Apr 16, 2021	30.08	30.08	29.95	30.00
4772	NASDAQ	AIQ	Thu, Apr 15, 2021	29.83	30.08	29.80	30.00
4771	NASDAQ	AIQ	Wed, Apr 14, 2021	30.00	30.01	29.52	29.52
4770	NASDAQ	AIQ	Tue, Apr 13, 2021	29.76	29.99	29.76	29.93
4769	NASDAQ	AIQ	Mon, Apr 12, 2021	29.79	29.79	29.60	29.69
4768	NASDAQ	AIQ	Fri, Apr 9, 2021	29.71	29.90	29.56	29.85
4767	NASDAQ	AIQ	Thu, Apr 8, 2021	29.70	29.86	29.65	29.82
4766	NASDAQ	AIQ	Wed, Apr 7, 2021	29.29	29.49	29.27	29.45
4765	NASDAQ	AIQ	Tue, Apr 6, 2021	29.44	29.63	29.38	29.45
4764	NASDAQ	AIQ	Mon, Apr 5, 2021	29.28	29.54	29.20	29.47
4763	NASDAQ	AIQ	Thu, Apr 1, 2021	28.79	29.08	28.79	29.03
4762	NASDAQ	AIQ	Wed, Mar 31, 2021	28.12	28.55	28.12	28.46
4761	NASDAQ	AIQ	Tue, Mar 30, 2021	28.01	28.09	27.83	28.05
4760	NASDAQ	AIQ	Mon, Mar 29, 2021	28.13	28.21	27.88	28.01
4759	NASDAQ	AIQ	Fri, Mar 26, 2021	27.70	28.20	27.64	28.20
4758	NASDAQ	AIQ	Thu, Mar 25, 2021	27.50	27.69	27.33	27.60
4757	NASDAQ	AIQ	Wed, Mar 24, 2021	28.48	28.57	27.61	27.61
4756	NASDAQ	AIQ	Tue, Mar 23, 2021	28.57	28.67	28.34	28.34
4755	NASDAQ	AIQ	Mon, Mar 22, 2021	28.49	28.83	28.49	28.63
4754	NASDAQ	AIQ	Fri, Mar 19, 2021	28.42	28.59	28.20	28.46
4753	NASDAQ	AIQ	Thu, Mar 18, 2021	28.83	28.88	28.35	28.36
4752	NASDAQ	AIQ	Wed, Mar 17, 2021	28.70	29.17	28.46	29.06
4751	NASDAQ	AIQ	Tue, Mar 16, 2021	29.04	29.22	28.87	28.92
4750	NASDAQ	AIQ	Mon, Mar 15, 2021	28.62	28.92	28.59	28.92
4749	NASDAQ	AIQ	Fri, Mar 12, 2021	28.64	28.74	28.45	28.72
4748	NASDAQ	AIQ	Thu, Mar 11, 2021	28.55	29.12	28.55	29.10
4747	NASDAQ	AIQ	Wed, Mar 10, 2021	28.64	28.64	28.10	28.20
4746	NASDAQ	AIQ	Tue, Mar 9, 2021	27.72	28.52	27.72	28.41
4745	NASDAQ	AIQ	Mon, Mar 8, 2021	27.78	27.99	27.16	27.16
4744	NASDAQ	AIQ	Fri, Mar 5, 2021	27.85	27.96	26.86	27.94
4743	NASDAQ	AIQ	Thu, Mar 4, 2021	28.15	28.38	27.21	27.51
4742	NASDAQ	AIQ	Wed, Mar 3, 2021	29.03	29.20	28.30	28.36
4741	NASDAQ	AIQ	Tue, Mar 2, 2021	29.45	29.50	29.07	29.07
4740	NASDAQ	AIQ	Mon, Mar 1, 2021	29.05	29.50	28.97	29.50
4739	NASDAQ	AIQ	Fri, Feb 26, 2021	28.73	28.94	28.26	28.58
4738	NASDAQ	AIQ	Thu, Feb 25, 2021	29.54	29.70	28.57	28.65
4737	NASDAQ	AIQ	Wed, Feb 24, 2021	29.25	29.55	28.96	29.55
4736	NASDAQ	AIQ	Tue, Feb 23, 2021	28.99	29.60	28.36	29.39
4735	NASDAQ	AIQ	Mon, Feb 22, 2021	29.93	30.07	29.60	29.60
4734	NASDAQ	AIQ	Fri, Feb 19, 2021	30.27	30.50	30.26	30.37
4733	NASDAQ	AIQ	Thu, Feb 18, 2021	30.10	30.19	29.81	30.19
4732	NASDAQ	AIQ	Wed, Feb 17, 2021	30.39	30.44	30.02	30.43
4731	NASDAQ	AIQ	Tue, Feb 16, 2021	30.64	30.76	30.40	30.62
4730	NASDAQ	AIQ	Fri, Feb 12, 2021	30.34	30.50	30.19	30.50
4729	NASDAQ	AIQ	Thu, Feb 11, 2021	30.34	30.48	30.21	30.43
4728	NASDAQ	AIQ	Wed, Feb 10, 2021	30.22	30.33	29.80	30.16
4727	NASDAQ	AIQ	Tue, Feb 9, 2021	29.81	30.09	29.81	29.99
4726	NASDAQ	AIQ	Mon, Feb 8, 2021	29.70	29.79	29.58	29.79
4725	NASDAQ	AIQ	Fri, Feb 5, 2021	29.40	29.53	29.27	29.50
4724	NASDAQ	AIQ	Thu, Feb 4, 2021	29.08	29.27	29.01	29.26
4723	NASDAQ	AIQ	Wed, Feb 3, 2021	29.20	29.22	29.01	29.13
4722	NASDAQ	AIQ	Tue, Feb 2, 2021	28.73	29.02	28.65	29.00
4721	NASDAQ	AIQ	Mon, Feb 1, 2021	28.02	28.55	27.92	28.55
4720	NASDAQ	AIQ	Fri, Jan 29, 2021	28.00	28.06	27.48	27.65
4719	NASDAQ	AIQ	Thu, Jan 28, 2021	27.97	28.39	27.89	28.09
4718	NASDAQ	AIQ	Wed, Jan 27, 2021	28.13	28.27	27.71	27.78
4717	NASDAQ	AIQ	Tue, Jan 26, 2021	28.87	28.87	28.64	28.69
4716	NASDAQ	AIQ	Mon, Jan 25, 2021	29.06	29.15	28.37	28.90
4715	NASDAQ	AIQ	Fri, Jan 22, 2021	28.69	28.77	28.61	28.67
4714	NASDAQ	AIQ	Thu, Jan 21, 2021	28.73	28.86	28.58	28.83
4713	NASDAQ	AIQ	Wed, Jan 20, 2021	28.39	28.67	28.39	28.64
4712	NASDAQ	AIQ	Tue, Jan 19, 2021	27.79	27.98	27.67	27.98
4711	NASDAQ	AIQ	Fri, Jan 15, 2021	27.69	27.75	27.37	27.44
4710	NASDAQ	AIQ	Thu, Jan 14, 2021	27.97	27.99	27.74	27.82
4709	NASDAQ	AIQ	Wed, Jan 13, 2021	27.70	27.81	27.59	27.72
4708	NASDAQ	AIQ	Tue, Jan 12, 2021	27.70	27.73	27.46	27.69
4707	NASDAQ	AIQ	Mon, Jan 11, 2021	27.58	27.87	27.46	27.65
4706	NASDAQ	AIQ	Fri, Jan 8, 2021	27.78	27.90	27.56	27.90
4705	NASDAQ	AIQ	Thu, Jan 7, 2021	27.10	27.50	27.01	27.44
4704	NASDAQ	AIQ	Wed, Jan 6, 2021	27.01	27.30	26.85	26.87
4703	NASDAQ	AIQ	Tue, Jan 5, 2021	26.95	27.34	26.90	27.34
4702	NASDAQ	AIQ	Mon, Jan 4, 2021	27.39	27.41	26.65	26.94
4701	NASDAQ	AIQ	Thu, Dec 31, 2020	27.18	27.20	27.07	27.20
4700	NASDAQ	AIQ	Wed, Dec 30, 2020	27.12	27.24	27.11	27.18
4699	NASDAQ	AIQ	Tue, Dec 29, 2020	27.10	27.26	26.91	27.00
4698	NASDAQ	AIQ	Mon, Dec 28, 2020	27.26	27.26	26.92	26.95
4697	NASDAQ	AIQ	Thu, Dec 24, 2020	27.15	27.20	26.95	27.05
4696	NASDAQ	AIQ	Wed, Dec 23, 2020	27.38	27.39	27.12	27.12
4695	NASDAQ	AIQ	Tue, Dec 22, 2020	27.05	27.20	26.95	27.18
4694	NASDAQ	AIQ	Mon, Dec 21, 2020	26.83	27.07	26.60	27.04
4693	NASDAQ	AIQ	Fri, Dec 18, 2020	27.21	27.21	27.04	27.16
4692	NASDAQ	AIQ	Thu, Dec 17, 2020	27.08	27.19	27.01	27.10
4691	NASDAQ	AIQ	Wed, Dec 16, 2020	26.86	26.98	26.78	26.95
4690	NASDAQ	AIQ	Tue, Dec 15, 2020	26.63	26.69	26.48	26.67
4689	NASDAQ	AIQ	Mon, Dec 14, 2020	26.50	26.59	26.45	26.50
4688	NASDAQ	AIQ	Fri, Dec 11, 2020	26.36	26.45	26.17	26.41
4687	NASDAQ	AIQ	Thu, Dec 10, 2020	26.22	26.59	26.10	26.57
4686	NASDAQ	AIQ	Wed, Dec 9, 2020	26.73	26.79	26.18	26.28
4685	NASDAQ	AIQ	Tue, Dec 8, 2020	26.72	26.78	26.57	26.73
4684	NASDAQ	AIQ	Mon, Dec 7, 2020	26.63	26.73	26.60	26.71
4683	NASDAQ	AIQ	Fri, Dec 4, 2020	26.38	26.66	26.38	26.64
4682	NASDAQ	AIQ	Thu, Dec 3, 2020	26.19	26.42	26.17	26.23
4681	NASDAQ	AIQ	Wed, Dec 2, 2020	26.01	26.20	25.88	26.20
4680	NASDAQ	AIQ	Tue, Dec 1, 2020	26.10	26.26	25.99	26.12
4679	NASDAQ	AIQ	Mon, Nov 30, 2020	26.02	26.02	25.60	25.96
4678	NASDAQ	AIQ	Fri, Nov 27, 2020	25.94	26.06	25.83	26.02
4677	NASDAQ	AIQ	Wed, Nov 25, 2020	25.60	25.71	25.55	25.68
4676	NASDAQ	AIQ	Tue, Nov 24, 2020	25.58	25.66	25.38	25.64
4675	NASDAQ	AIQ	Mon, Nov 23, 2020	25.50	25.57	25.25	25.40
4674	NASDAQ	AIQ	Fri, Nov 20, 2020	25.41	25.51	25.31	25.32
4673	NASDAQ	AIQ	Thu, Nov 19, 2020	25.07	25.35	24.92	25.34
4672	NASDAQ	AIQ	Wed, Nov 18, 2020	25.20	25.30	25.03	25.03
4671	NASDAQ	AIQ	Tue, Nov 17, 2020	25.06	25.24	25.00	25.17
4670	NASDAQ	AIQ	Mon, Nov 16, 2020	24.98	25.26	24.97	25.18
4669	NASDAQ	AIQ	Fri, Nov 13, 2020	24.99	25.03	24.75	24.99
4668	NASDAQ	AIQ	Thu, Nov 12, 2020	24.87	25.05	24.56	24.60
4667	NASDAQ	AIQ	Wed, Nov 11, 2020	24.51	24.87	24.49	24.86
4666	NASDAQ	AIQ	Tue, Nov 10, 2020	25.83	25.83	24.11	24.34
4665	NASDAQ	AIQ	Mon, Nov 9, 2020	26.01	26.01	25.02	25.03
4664	NASDAQ	AIQ	Fri, Nov 6, 2020	25.30	25.54	25.15	25.52
4663	NASDAQ	AIQ	Thu, Nov 5, 2020	25.26	25.39	25.16	25.33
4662	NASDAQ	AIQ	Wed, Nov 4, 2020	24.36	24.80	24.23	24.68
4661	NASDAQ	AIQ	Tue, Nov 3, 2020	23.39	23.72	23.39	23.68
4660	NASDAQ	AIQ	Mon, Nov 2, 2020	23.42	23.54	23.03	23.26
4659	NASDAQ	AIQ	Fri, Oct 30, 2020	23.59	23.59	22.98	23.11
4658	NASDAQ	AIQ	Thu, Oct 29, 2020	23.60	23.89	23.50	23.74
4657	NASDAQ	AIQ	Wed, Oct 28, 2020	23.79	23.79	23.33	23.39
4656	NASDAQ	AIQ	Tue, Oct 27, 2020	24.17	24.22	24.07	24.20
4655	NASDAQ	AIQ	Mon, Oct 26, 2020	24.39	24.46	23.78	24.03
4654	NASDAQ	AIQ	Fri, Oct 23, 2020	24.40	24.59	24.27	24.59
4653	NASDAQ	AIQ	Thu, Oct 22, 2020	24.51	24.51	24.10	24.38
4652	NASDAQ	AIQ	Wed, Oct 21, 2020	24.57	24.73	24.40	24.43
4651	NASDAQ	AIQ	Tue, Oct 20, 2020	24.57	24.69	24.40	24.50
4650	NASDAQ	AIQ	Mon, Oct 19, 2020	24.80	24.87	24.38	24.47
4649	NASDAQ	AIQ	Fri, Oct 16, 2020	24.79	24.88	24.66	24.67
4648	NASDAQ	AIQ	Thu, Oct 15, 2020	24.51	24.62	24.33	24.62
4647	NASDAQ	AIQ	Wed, Oct 14, 2020	25.16	25.16	24.76	24.84
4646	NASDAQ	AIQ	Tue, Oct 13, 2020	24.99	25.15	24.93	25.06
4645	NASDAQ	AIQ	Mon, Oct 12, 2020	24.89	25.14	24.79	24.97
4644	NASDAQ	AIQ	Fri, Oct 9, 2020	24.52	24.65	24.52	24.58
4643	NASDAQ	AIQ	Thu, Oct 8, 2020	24.40	24.41	24.26	24.33
4642	NASDAQ	AIQ	Wed, Oct 7, 2020	23.98	24.21	23.98	24.19
4641	NASDAQ	AIQ	Tue, Oct 6, 2020	23.88	24.11	23.70	23.73
4640	NASDAQ	AIQ	Mon, Oct 5, 2020	23.61	23.88	23.60	23.88
4639	NASDAQ	AIQ	Fri, Oct 2, 2020	23.41	23.73	23.41	23.47
4638	NASDAQ	AIQ	Thu, Oct 1, 2020	23.75	23.86	23.64	23.81
4637	NASDAQ	AIQ	Wed, Sep 30, 2020	23.41	23.64	23.35	23.50
4636	NASDAQ	AIQ	Tue, Sep 29, 2020	23.30	23.39	23.24	23.33
4635	NASDAQ	AIQ	Mon, Sep 28, 2020	23.17	23.26	23.06	23.23
4634	NASDAQ	AIQ	Fri, Sep 25, 2020	22.50	22.87	22.24	22.82
4633	NASDAQ	AIQ	Thu, Sep 24, 2020	22.35	22.69	22.22	22.46
4632	NASDAQ	AIQ	Wed, Sep 23, 2020	23.04	23.05	22.43	22.44
4631	NASDAQ	AIQ	Tue, Sep 22, 2020	22.78	23.00	22.57	22.97
4630	NASDAQ	AIQ	Mon, Sep 21, 2020	22.40	22.68	22.18	22.68
4629	NASDAQ	AIQ	Fri, Sep 18, 2020	22.92	22.92	22.55	22.74
4628	NASDAQ	AIQ	Thu, Sep 17, 2020	22.62	22.98	22.60	22.85
4627	NASDAQ	AIQ	Wed, Sep 16, 2020	23.53	23.53	23.13	23.18
4626	NASDAQ	AIQ	Tue, Sep 15, 2020	23.43	23.48	23.30	23.32
4625	NASDAQ	AIQ	Mon, Sep 14, 2020	23.06	23.28	22.97	23.09
4624	NASDAQ	AIQ	Fri, Sep 11, 2020	22.95	23.13	22.48	22.72
4623	NASDAQ	AIQ	Thu, Sep 10, 2020	23.32	23.47	22.68	22.82
4622	NASDAQ	AIQ	Wed, Sep 9, 2020	22.87	23.28	22.79	23.16
4621	NASDAQ	AIQ	Tue, Sep 8, 2020	22.64	23.00	22.38	22.59
4620	NASDAQ	AIQ	Fri, Sep 4, 2020	23.54	23.75	22.67	23.28
4619	NASDAQ	AIQ	Thu, Sep 3, 2020	24.54	24.54	23.45	23.64
4618	NASDAQ	AIQ	Wed, Sep 2, 2020	24.86	24.87	24.48	24.82
4617	NASDAQ	AIQ	Tue, Sep 1, 2020	24.21	24.56	24.21	24.52
4616	NASDAQ	AIQ	Mon, Aug 31, 2020	24.04	24.18	23.93	24.08
4615	NASDAQ	AIQ	Fri, Aug 28, 2020	24.06	24.18	24.03	24.14
4614	NASDAQ	AIQ	Thu, Aug 27, 2020	24.21	24.21	23.79	23.93
4613	NASDAQ	AIQ	Wed, Aug 26, 2020	23.61	24.14	23.59	24.11
4612	NASDAQ	AIQ	Tue, Aug 25, 2020	23.15	23.43	23.12	23.37
4611	NASDAQ	AIQ	Mon, Aug 24, 2020	23.22	23.24	23.03	23.10
4610	NASDAQ	AIQ	Fri, Aug 21, 2020	22.86	22.91	22.79	22.90
4609	NASDAQ	AIQ	Thu, Aug 20, 2020	22.50	22.88	22.41	22.88
4608	NASDAQ	AIQ	Wed, Aug 19, 2020	22.78	22.84	22.63	22.63
4607	NASDAQ	AIQ	Tue, Aug 18, 2020	22.68	22.80	22.61	22.78
4606	NASDAQ	AIQ	Mon, Aug 17, 2020	22.50	22.59	22.48	22.55
4605	NASDAQ	AIQ	Fri, Aug 14, 2020	22.39	22.43	22.31	22.35
4604	NASDAQ	AIQ	Thu, Aug 13, 2020	22.45	22.57	22.37	22.43
4603	NASDAQ	AIQ	Wed, Aug 12, 2020	22.29	22.62	22.29	22.54
4602	NASDAQ	AIQ	Tue, Aug 11, 2020	22.46	22.54	22.14	22.16
4601	NASDAQ	AIQ	Mon, Aug 10, 2020	22.63	22.63	22.28	22.45
4600	NASDAQ	AIQ	Fri, Aug 7, 2020	22.83	22.97	22.38	22.56
4599	NASDAQ	AIQ	Thu, Aug 6, 2020	22.80	22.99	22.69	22.99
4598	NASDAQ	AIQ	Wed, Aug 5, 2020	22.82	22.85	22.74	22.81
4597	NASDAQ	AIQ	Tue, Aug 4, 2020	22.47	22.71	22.47	22.70
4596	NASDAQ	AIQ	Mon, Aug 3, 2020	22.29	22.51	22.29	22.48
4595	NASDAQ	AIQ	Fri, Jul 31, 2020	22.21	22.21	21.81	22.11
4594	NASDAQ	AIQ	Thu, Jul 30, 2020	21.84	22.14	21.70	22.11
4593	NASDAQ	AIQ	Wed, Jul 29, 2020	21.93	22.10	21.85	22.06
4592	NASDAQ	AIQ	Tue, Jul 28, 2020	21.76	21.80	21.57	21.59
4591	NASDAQ	AIQ	Mon, Jul 27, 2020	21.58	21.77	21.56	21.77
4590	NASDAQ	AIQ	Fri, Jul 24, 2020	21.29	21.60	21.19	21.45
4589	NASDAQ	AIQ	Thu, Jul 23, 2020	22.04	22.15	21.58	21.61
4588	NASDAQ	AIQ	Wed, Jul 22, 2020	21.93	22.14	21.89	21.97
4587	NASDAQ	AIQ	Tue, Jul 21, 2020	22.30	22.43	21.96	22.00
4586	NASDAQ	AIQ	Mon, Jul 20, 2020	21.56	22.07	21.51	22.07
4585	NASDAQ	AIQ	Fri, Jul 17, 2020	21.48	21.56	21.29	21.46
4584	NASDAQ	AIQ	Thu, Jul 16, 2020	21.40	21.47	21.18	21.41
4583	NASDAQ	AIQ	Wed, Jul 15, 2020	21.67	21.79	21.44	21.65
4582	NASDAQ	AIQ	Tue, Jul 14, 2020	21.34	21.58	21.01	21.58
4581	NASDAQ	AIQ	Mon, Jul 13, 2020	22.25	22.41	21.46	21.46
4580	NASDAQ	AIQ	Fri, Jul 10, 2020	22.13	22.19	21.94	22.10
4579	NASDAQ	AIQ	Thu, Jul 9, 2020	22.08	22.13	21.75	22.11
4578	NASDAQ	AIQ	Wed, Jul 8, 2020	21.46	21.89	21.46	21.85
4577	NASDAQ	AIQ	Tue, Jul 7, 2020	21.47	21.67	21.35	21.39
4576	NASDAQ	AIQ	Mon, Jul 6, 2020	21.53	21.69	21.45	21.65
4575	NASDAQ	AIQ	Thu, Jul 2, 2020	21.14	21.23	21.01	21.05
4574	NASDAQ	AIQ	Wed, Jul 1, 2020	20.63	20.95	20.63	20.89
4573	NASDAQ	AIQ	Tue, Jun 30, 2020	20.28	20.66	20.28	20.66
4572	NASDAQ	AIQ	Mon, Jun 29, 2020	20.21	20.24	19.92	20.24
4571	NASDAQ	AIQ	Fri, Jun 26, 2020	20.60	20.61	20.26	20.31
4570	NASDAQ	AIQ	Thu, Jun 25, 2020	20.39	20.61	20.31	20.60
4569	NASDAQ	AIQ	Wed, Jun 24, 2020	20.90	20.90	20.32	20.52
4568	NASDAQ	AIQ	Tue, Jun 23, 2020	20.91	21.05	20.81	20.81
4567	NASDAQ	AIQ	Mon, Jun 22, 2020	20.47	20.79	20.47	20.77
4566	NASDAQ	AIQ	Fri, Jun 19, 2020	20.81	20.81	20.42	20.53
4565	NASDAQ	AIQ	Thu, Jun 18, 2020	20.32	20.55	20.32	20.51
4564	NASDAQ	AIQ	Wed, Jun 17, 2020	20.46	20.54	20.34	20.37
4563	NASDAQ	AIQ	Tue, Jun 16, 2020	20.50	20.50	20.20	20.30
4562	NASDAQ	AIQ	Mon, Jun 15, 2020	19.38	20.00	19.38	19.96
4561	NASDAQ	AIQ	Fri, Jun 12, 2020	20.00	20.05	19.36	19.73
4560	NASDAQ	AIQ	Thu, Jun 11, 2020	20.15	20.22	19.51	19.55
4559	NASDAQ	AIQ	Wed, Jun 10, 2020	20.56	20.80	20.48	20.68
4558	NASDAQ	AIQ	Tue, Jun 9, 2020	20.32	20.47	20.16	20.37
4557	NASDAQ	AIQ	Mon, Jun 8, 2020	20.15	20.36	20.14	20.36
4556	NASDAQ	AIQ	Fri, Jun 5, 2020	20.13	20.40	20.13	20.24
4555	NASDAQ	AIQ	Thu, Jun 4, 2020	20.16	20.25	19.91	19.93
4554	NASDAQ	AIQ	Wed, Jun 3, 2020	19.96	20.23	19.96	20.10
4553	NASDAQ	AIQ	Tue, Jun 2, 2020	19.72	19.77	19.54	19.75
4552	NASDAQ	AIQ	Mon, Jun 1, 2020	19.58	19.73	19.46	19.66
4551	NASDAQ	AIQ	Fri, May 29, 2020	19.20	19.53	19.15	19.49
4550	NASDAQ	AIQ	Thu, May 28, 2020	19.11	19.46	19.02	19.15
4549	NASDAQ	AIQ	Wed, May 27, 2020	19.00	19.15	18.52	19.11
4548	NASDAQ	AIQ	Tue, May 26, 2020	19.65	19.65	19.02	19.06
4547	NASDAQ	AIQ	Fri, May 22, 2020	18.94	19.11	18.87	19.02
4546	NASDAQ	AIQ	Thu, May 21, 2020	19.29	19.34	19.00	19.10
4545	NASDAQ	AIQ	Wed, May 20, 2020	19.06	19.32	19.06	19.22
4544	NASDAQ	AIQ	Tue, May 19, 2020	18.86	19.07	18.86	18.97
4543	NASDAQ	AIQ	Mon, May 18, 2020	18.80	18.93	18.71	18.92
4542	NASDAQ	AIQ	Fri, May 15, 2020	17.98	18.34	17.98	18.33
4541	NASDAQ	AIQ	Thu, May 14, 2020	17.87	18.19	17.68	18.16
4540	NASDAQ	AIQ	Wed, May 13, 2020	18.32	18.46	17.87	18.07
4539	NASDAQ	AIQ	Tue, May 12, 2020	18.83	18.83	18.36	18.42
4538	NASDAQ	AIQ	Mon, May 11, 2020	18.53	18.79	18.49	18.74
4537	NASDAQ	AIQ	Fri, May 8, 2020	18.38	18.60	18.34	18.51
4536	NASDAQ	AIQ	Thu, May 7, 2020	18.05	18.35	18.05	18.24
4535	NASDAQ	AIQ	Wed, May 6, 2020	17.80	18.00	17.75	17.90
4534	NASDAQ	AIQ	Tue, May 5, 2020	17.59	17.88	17.59	17.83
4533	NASDAQ	AIQ	Mon, May 4, 2020	17.13	17.54	17.13	17.54
4532	NASDAQ	AIQ	Fri, May 1, 2020	17.46	17.52	17.20	17.27
4531	NASDAQ	AIQ	Thu, Apr 30, 2020	17.94	18.06	17.75	17.85
4530	NASDAQ	AIQ	Wed, Apr 29, 2020	17.73	18.09	17.65	18.00
4529	NASDAQ	AIQ	Tue, Apr 28, 2020	17.83	17.83	17.35	17.49
4528	NASDAQ	AIQ	Mon, Apr 27, 2020	17.60	17.69	17.55	17.55
4527	NASDAQ	AIQ	Fri, Apr 24, 2020	17.18	17.42	17.04	17.42
4526	NASDAQ	AIQ	Thu, Apr 23, 2020	17.29	17.40	17.19	17.22
4525	NASDAQ	AIQ	Wed, Apr 22, 2020	17.07	17.34	17.02	17.29
4524	NASDAQ	AIQ	Tue, Apr 21, 2020	17.08	17.08	16.55	16.68
4523	NASDAQ	AIQ	Mon, Apr 20, 2020	17.24	17.58	17.23	17.36
4522	NASDAQ	AIQ	Fri, Apr 17, 2020	17.36	17.45	17.25	17.41
4521	NASDAQ	AIQ	Thu, Apr 16, 2020	16.94	17.20	16.94	17.11
4520	NASDAQ	AIQ	Wed, Apr 15, 2020	16.86	16.90	16.68	16.81
4519	NASDAQ	AIQ	Tue, Apr 14, 2020	16.72	17.20	16.72	17.20
4518	NASDAQ	AIQ	Mon, Apr 13, 2020	16.21	16.48	16.20	16.48
4517	NASDAQ	AIQ	Thu, Apr 9, 2020	16.50	16.57	16.29	16.29
4516	NASDAQ	AIQ	Wed, Apr 8, 2020	16.13	16.38	16.00	16.32
4515	NASDAQ	AIQ	Tue, Apr 7, 2020	16.54	16.55	16.00	16.00
4514	NASDAQ	AIQ	Mon, Apr 6, 2020	15.37	16.04	15.36	15.99
4513	NASDAQ	AIQ	Fri, Apr 3, 2020	15.04	15.67	14.64	14.94
4512	NASDAQ	AIQ	Thu, Apr 2, 2020	15.01	15.20	14.82	15.06
4511	NASDAQ	AIQ	Wed, Apr 1, 2020	15.13	15.25	14.86	14.86
4510	NASDAQ	AIQ	Tue, Mar 31, 2020	15.69	15.97	15.59	15.59
4509	NASDAQ	AIQ	Mon, Mar 30, 2020	15.53	15.79	15.45	15.70
4508	NASDAQ	AIQ	Fri, Mar 27, 2020	15.32	15.68	15.21	15.61
4507	NASDAQ	AIQ	Thu, Mar 26, 2020	15.23	15.93	15.23	15.93
4506	NASDAQ	AIQ	Wed, Mar 25, 2020	15.25	15.63	14.92	15.16
4505	NASDAQ	AIQ	Tue, Mar 24, 2020	14.64	14.98	14.64	14.95
4504	NASDAQ	AIQ	Mon, Mar 23, 2020	13.80	14.14	13.55	13.99
4503	NASDAQ	AIQ	Fri, Mar 20, 2020	14.40	14.62	13.88	13.88
4502	NASDAQ	AIQ	Thu, Mar 19, 2020	13.50	14.34	13.41	14.01
4501	NASDAQ	AIQ	Wed, Mar 18, 2020	13.35	13.97	12.96	13.57
4500	NASDAQ	AIQ	Tue, Mar 17, 2020	13.90	14.45	13.53	14.30
4499	NASDAQ	AIQ	Mon, Mar 16, 2020	12.89	14.15	12.75	13.94
4498	NASDAQ	AIQ	Fri, Mar 13, 2020	15.08	15.46	14.45	15.46
4497	NASDAQ	AIQ	Thu, Mar 12, 2020	14.99	15.18	14.35	14.45
4496	NASDAQ	AIQ	Wed, Mar 11, 2020	16.38	16.46	15.80	15.86
4495	NASDAQ	AIQ	Tue, Mar 10, 2020	16.62	16.81	16.11	16.79
4494	NASDAQ	AIQ	Mon, Mar 9, 2020	15.77	16.51	15.75	16.03
4493	NASDAQ	AIQ	Fri, Mar 6, 2020	17.14	17.25	16.82	16.89
4492	NASDAQ	AIQ	Thu, Mar 5, 2020	17.74	18.00	17.45	17.56
4491	NASDAQ	AIQ	Wed, Mar 4, 2020	17.93	18.12	17.74	18.12
4490	NASDAQ	AIQ	Tue, Mar 3, 2020	18.03	18.22	17.44	17.54
4489	NASDAQ	AIQ	Mon, Mar 2, 2020	17.60	18.05	17.35	18.05
4488	NASDAQ	AIQ	Fri, Feb 28, 2020	16.90	17.40	16.80	17.15
4487	NASDAQ	AIQ	Thu, Feb 27, 2020	17.78	17.90	17.41	17.43
4486	NASDAQ	AIQ	Wed, Feb 26, 2020	18.15	18.47	18.05	18.11
4485	NASDAQ	AIQ	Tue, Feb 25, 2020	18.71	18.83	18.00	18.08
4484	NASDAQ	AIQ	Mon, Feb 24, 2020	18.58	18.72	18.34	18.62
4483	NASDAQ	AIQ	Fri, Feb 21, 2020	19.67	19.67	19.24	19.31
4482	NASDAQ	AIQ	Thu, Feb 20, 2020	19.87	19.93	19.53	19.76
4481	NASDAQ	AIQ	Wed, Feb 19, 2020	19.95	19.97	19.89	19.92
4480	NASDAQ	AIQ	Tue, Feb 18, 2020	19.73	19.79	19.64	19.76
4479	NASDAQ	AIQ	Fri, Feb 14, 2020	19.84	19.84	19.71	19.74
4478	NASDAQ	AIQ	Thu, Feb 13, 2020	19.74	19.84	19.60	19.77
4477	NASDAQ	AIQ	Wed, Feb 12, 2020	19.77	19.88	19.73	19.88
4476	NASDAQ	AIQ	Tue, Feb 11, 2020	19.55	19.72	19.52	19.57
4475	NASDAQ	AIQ	Mon, Feb 10, 2020	19.05	19.38	19.05	19.38
4474	NASDAQ	AIQ	Fri, Feb 7, 2020	19.32	19.32	19.19	19.20
4473	NASDAQ	AIQ	Thu, Feb 6, 2020	19.28	19.42	19.23	19.36
4472	NASDAQ	AIQ	Wed, Feb 5, 2020	19.53	19.53	19.20	19.30
4471	NASDAQ	AIQ	Tue, Feb 4, 2020	19.03	19.28	19.03	19.25
4470	NASDAQ	AIQ	Mon, Feb 3, 2020	18.61	18.84	18.61	18.80
4469	NASDAQ	AIQ	Fri, Jan 31, 2020	18.79	18.79	18.44	18.44
4468	NASDAQ	AIQ	Thu, Jan 30, 2020	18.66	18.72	18.48	18.72
4467	NASDAQ	AIQ	Wed, Jan 29, 2020	18.91	18.92	18.73	18.83
4466	NASDAQ	AIQ	Tue, Jan 28, 2020	18.66	18.88	18.65	18.85
4465	NASDAQ	AIQ	Mon, Jan 27, 2020	18.60	18.71	18.44	18.59
4464	NASDAQ	AIQ	Fri, Jan 24, 2020	19.22	19.34	18.95	19.03
4463	NASDAQ	AIQ	Thu, Jan 23, 2020	19.07	19.13	18.97	19.12
4462	NASDAQ	AIQ	Wed, Jan 22, 2020	19.10	19.18	19.10	19.10
4461	NASDAQ	AIQ	Tue, Jan 21, 2020	19.01	19.01	18.88	18.92
4460	NASDAQ	AIQ	Fri, Jan 17, 2020	19.05	19.05	18.92	18.98
4459	NASDAQ	AIQ	Thu, Jan 16, 2020	18.92	19.02	18.91	18.99
4458	NASDAQ	AIQ	Wed, Jan 15, 2020	18.83	18.89	18.76	18.78
4457	NASDAQ	AIQ	Tue, Jan 14, 2020	18.84	18.84	18.68	18.81
4456	NASDAQ	AIQ	Mon, Jan 13, 2020	18.61	18.85	18.61	18.79
4455	NASDAQ	AIQ	Fri, Jan 10, 2020	18.64	18.75	18.61	18.61
4454	NASDAQ	AIQ	Thu, Jan 9, 2020	18.50	18.68	18.50	18.65
4453	NASDAQ	AIQ	Wed, Jan 8, 2020	18.36	18.50	18.32	18.43
4452	NASDAQ	AIQ	Tue, Jan 7, 2020	18.30	18.39	18.24	18.34
4451	NASDAQ	AIQ	Mon, Jan 6, 2020	18.00	18.25	17.97	18.23
4450	NASDAQ	AIQ	Fri, Jan 3, 2020	18.05	18.25	18.05	18.19
4449	NASDAQ	AIQ	Thu, Jan 2, 2020	17.96	18.31	17.96	18.30
4448	NASDAQ	AIQ	Tue, Dec 31, 2019	17.84	17.90	17.79	17.90
4447	NASDAQ	AIQ	Mon, Dec 30, 2019	18.10	18.10	17.79	17.84
4446	NASDAQ	AIQ	Fri, Dec 27, 2019	18.20	18.20	18.07	18.08
4445	NASDAQ	AIQ	Thu, Dec 26, 2019	18.07	18.13	18.05	18.08
4444	NASDAQ	AIQ	Tue, Dec 24, 2019	18.09	18.09	17.95	18.01
4443	NASDAQ	AIQ	Mon, Dec 23, 2019	18.00	18.05	17.97	18.03
4442	NASDAQ	AIQ	Fri, Dec 20, 2019	17.90	17.99	17.90	17.95
4441	NASDAQ	AIQ	Thu, Dec 19, 2019	17.75	17.84	17.75	17.84
4440	NASDAQ	AIQ	Wed, Dec 18, 2019	17.73	17.77	17.66	17.70
4439	NASDAQ	AIQ	Tue, Dec 17, 2019	17.62	17.70	17.62	17.65
4438	NASDAQ	AIQ	Mon, Dec 16, 2019	17.66	17.68	17.57	17.59
4437	NASDAQ	AIQ	Fri, Dec 13, 2019	17.34	17.56	17.34	17.52
4436	NASDAQ	AIQ	Thu, Dec 12, 2019	17.25	17.38	17.25	17.36
4435	NASDAQ	AIQ	Wed, Dec 11, 2019	17.15	17.20	17.10	17.19
4434	NASDAQ	AIQ	Tue, Dec 10, 2019	17.20	17.24	17.14	17.14
4433	NASDAQ	AIQ	Mon, Dec 9, 2019	17.24	17.31	17.13	17.13
4432	NASDAQ	AIQ	Fri, Dec 6, 2019	17.24	17.26	17.20	17.22
4431	NASDAQ	AIQ	Thu, Dec 5, 2019	17.12	17.12	17.04	17.08
4430	NASDAQ	AIQ	Wed, Dec 4, 2019	17.05	17.10	17.03	17.09
4429	NASDAQ	AIQ	Tue, Dec 3, 2019	16.90	16.98	16.77	16.98
4428	NASDAQ	AIQ	Mon, Dec 2, 2019	17.41	17.41	17.00	17.04
4427	NASDAQ	AIQ	Fri, Nov 29, 2019	17.28	17.36	17.28	17.31
4426	NASDAQ	AIQ	Wed, Nov 27, 2019	17.42	17.43	17.35	17.41
4425	NASDAQ	AIQ	Tue, Nov 26, 2019	17.26	17.34	17.26	17.33
4424	NASDAQ	AIQ	Mon, Nov 25, 2019	17.25	17.34	17.25	17.32
4423	NASDAQ	AIQ	Fri, Nov 22, 2019	17.05	17.12	17.00	17.12
4422	NASDAQ	AIQ	Thu, Nov 21, 2019	17.02	17.09	17.01	17.02
4421	NASDAQ	AIQ	Wed, Nov 20, 2019	17.11	17.19	17.02	17.07
4420	NASDAQ	AIQ	Tue, Nov 19, 2019	17.13	17.14	17.06	17.13
4419	NASDAQ	AIQ	Mon, Nov 18, 2019	17.09	17.15	17.00	17.08
4418	NASDAQ	AIQ	Fri, Nov 15, 2019	17.00	17.03	16.96	17.03
4417	NASDAQ	AIQ	Thu, Nov 14, 2019	16.80	16.90	16.80	16.83
4416	NASDAQ	AIQ	Wed, Nov 13, 2019	16.91	16.95	16.85	16.90
4415	NASDAQ	AIQ	Tue, Nov 12, 2019	16.92	17.00	16.92	16.92
4414	NASDAQ	AIQ	Mon, Nov 11, 2019	16.90	16.90	16.77	16.85
4413	NASDAQ	AIQ	Fri, Nov 8, 2019	16.74	16.78	16.74	16.77
4412	NASDAQ	AIQ	Thu, Nov 7, 2019	16.64	16.81	16.64	16.65
4411	NASDAQ	AIQ	Wed, Nov 6, 2019	16.56	16.56	16.50	16.52
4410	NASDAQ	AIQ	Tue, Nov 5, 2019	16.75	16.75	16.51	16.55
4409	NASDAQ	AIQ	Mon, Nov 4, 2019	16.66	16.83	16.60	16.83
4408	NASDAQ	AIQ	Fri, Nov 1, 2019	16.46	16.50	16.43	16.50
4407	NASDAQ	AIQ	Thu, Oct 31, 2019	16.44	16.44	16.20	16.32
4406	NASDAQ	AIQ	Wed, Oct 30, 2019	16.30	16.45	16.28	16.43
4405	NASDAQ	AIQ	Tue, Oct 29, 2019	16.37	16.37	16.23	16.24
4404	NASDAQ	AIQ	Mon, Oct 28, 2019	16.34	16.36	16.25	16.34
4403	NASDAQ	AIQ	Fri, Oct 25, 2019	16.04	16.21	16.04	16.18
4402	NASDAQ	AIQ	Thu, Oct 24, 2019	15.93	16.04	15.93	16.04
4401	NASDAQ	AIQ	Wed, Oct 23, 2019	15.86	15.89	15.86	15.87
4400	NASDAQ	AIQ	Tue, Oct 22, 2019	16.05	16.08	15.86	15.86
4399	NASDAQ	AIQ	Mon, Oct 21, 2019	15.95	16.10	15.95	16.10
4398	NASDAQ	AIQ	Fri, Oct 18, 2019	16.10	16.10	15.85	15.90
4397	NASDAQ	AIQ	Thu, Oct 17, 2019	16.14	16.14	16.08	16.11
4396	NASDAQ	AIQ	Wed, Oct 16, 2019	16.26	16.26	16.13	16.13
4395	NASDAQ	AIQ	Tue, Oct 15, 2019	16.23	16.33	16.23	16.33
4394	NASDAQ	AIQ	Mon, Oct 14, 2019	16.19	16.19	16.07	16.17
4393	NASDAQ	AIQ	Fri, Oct 11, 2019	16.14	16.25	16.14	16.14
4392	NASDAQ	AIQ	Thu, Oct 10, 2019	15.80	15.90	15.80	15.86
4391	NASDAQ	AIQ	Wed, Oct 9, 2019	15.76	15.86	15.76	15.86
4390	NASDAQ	AIQ	Tue, Oct 8, 2019	15.85	15.85	15.68	15.69
4389	NASDAQ	AIQ	Mon, Oct 7, 2019	15.96	16.02	15.96	15.96
4388	NASDAQ	AIQ	Fri, Oct 4, 2019	15.75	15.91	15.75	15.91
4387	NASDAQ	AIQ	Thu, Oct 3, 2019	15.49	15.73	15.39	15.73
4386	NASDAQ	AIQ	Wed, Oct 2, 2019	15.67	15.67	15.43	15.50
4385	NASDAQ	AIQ	Tue, Oct 1, 2019	16.02	16.02	15.73	15.78
4384	NASDAQ	AIQ	Mon, Sep 30, 2019	15.92	15.97	15.86	15.97
4383	NASDAQ	AIQ	Fri, Sep 27, 2019	16.08	16.08	15.68	15.68
4382	NASDAQ	AIQ	Thu, Sep 26, 2019	16.18	16.18	16.04	16.12
4381	NASDAQ	AIQ	Wed, Sep 25, 2019	15.93	16.08	15.77	16.08
4380	NASDAQ	AIQ	Tue, Sep 24, 2019	16.31	16.31	15.83	15.89
4379	NASDAQ	AIQ	Mon, Sep 23, 2019	16.26	16.27	16.19	16.24
4378	NASDAQ	AIQ	Fri, Sep 20, 2019	16.48	16.48	16.24	16.27
4377	NASDAQ	AIQ	Thu, Sep 19, 2019	16.33	16.51	16.33	16.38
4376	NASDAQ	AIQ	Wed, Sep 18, 2019	16.33	16.36	16.12	16.31
4375	NASDAQ	AIQ	Tue, Sep 17, 2019	16.29	16.41	16.29	16.38
4374	NASDAQ	AIQ	Mon, Sep 16, 2019	16.31	16.39	16.30	16.39
4373	NASDAQ	AIQ	Fri, Sep 13, 2019	16.40	16.44	16.37	16.38
4372	NASDAQ	AIQ	Thu, Sep 12, 2019	16.41	16.55	16.40	16.44
4371	NASDAQ	AIQ	Wed, Sep 11, 2019	16.38	16.39	16.32	16.32
4370	NASDAQ	AIQ	Tue, Sep 10, 2019	16.30	16.30	16.16	16.28
4369	NASDAQ	AIQ	Mon, Sep 9, 2019	16.35	16.36	16.30	16.34
4368	NASDAQ	AIQ	Fri, Sep 6, 2019	16.39	16.48	16.39	16.41
4367	NASDAQ	AIQ	Thu, Sep 5, 2019	16.37	16.51	16.33	16.40
4366	NASDAQ	AIQ	Wed, Sep 4, 2019	16.12	16.18	16.08	16.17
4365	NASDAQ	AIQ	Tue, Sep 3, 2019	16.03	16.03	15.84	15.90
4364	NASDAQ	AIQ	Fri, Aug 30, 2019	16.10	16.14	16.00	16.10
4363	NASDAQ	AIQ	Thu, Aug 29, 2019	15.90	16.08	15.90	16.06
4362	NASDAQ	AIQ	Wed, Aug 28, 2019	15.70	15.82	15.68	15.76
4361	NASDAQ	AIQ	Tue, Aug 27, 2019	16.00	16.13	15.75	15.80
4360	NASDAQ	AIQ	Mon, Aug 26, 2019	15.91	15.91	15.72	15.78
4359	NASDAQ	AIQ	Fri, Aug 23, 2019	15.96	16.10	15.61	15.61
4358	NASDAQ	AIQ	Thu, Aug 22, 2019	16.08	16.15	15.98	16.15
4357	NASDAQ	AIQ	Wed, Aug 21, 2019	16.18	16.21	16.14	16.17
4356	NASDAQ	AIQ	Tue, Aug 20, 2019	16.05	16.05	15.98	15.99
4355	NASDAQ	AIQ	Mon, Aug 19, 2019	15.95	16.06	15.95	16.01
4354	NASDAQ	AIQ	Fri, Aug 16, 2019	15.58	15.81	15.58	15.78
4353	NASDAQ	AIQ	Thu, Aug 15, 2019	15.45	15.55	15.44	15.50
4352	NASDAQ	AIQ	Wed, Aug 14, 2019	15.67	15.78	15.45	15.50
4351	NASDAQ	AIQ	Tue, Aug 13, 2019	15.79	16.04	15.69	16.04
4350	NASDAQ	AIQ	Mon, Aug 12, 2019	15.95	15.95	15.80	15.80
4349	NASDAQ	AIQ	Fri, Aug 9, 2019	16.02	16.08	15.88	16.02
4348	NASDAQ	AIQ	Thu, Aug 8, 2019	15.98	16.10	15.90	16.10
4347	NASDAQ	AIQ	Wed, Aug 7, 2019	15.44	15.82	15.44	15.81
4346	NASDAQ	AIQ	Tue, Aug 6, 2019	15.63	15.75	15.52	15.70
4345	NASDAQ	AIQ	Mon, Aug 5, 2019	15.76	15.76	15.46	15.55
4344	NASDAQ	AIQ	Fri, Aug 2, 2019	16.37	16.37	16.01	16.12
4343	NASDAQ	AIQ	Thu, Aug 1, 2019	16.60	16.91	16.45	16.52
4342	NASDAQ	AIQ	Wed, Jul 31, 2019	16.87	16.87	16.46	16.64
4341	NASDAQ	AIQ	Tue, Jul 30, 2019	16.90	16.93	16.90	16.91
4340	NASDAQ	AIQ	Mon, Jul 29, 2019	17.21	17.21	16.89	17.02
4339	NASDAQ	AIQ	Fri, Jul 26, 2019	16.97	17.15	16.97	17.15
4338	NASDAQ	AIQ	Thu, Jul 25, 2019	17.09	17.09	16.88	16.91
4337	NASDAQ	AIQ	Wed, Jul 24, 2019	16.73	17.06	16.73	17.06
4336	NASDAQ	AIQ	Tue, Jul 23, 2019	16.85	16.88	16.75	16.88
4335	NASDAQ	AIQ	Mon, Jul 22, 2019	16.74	16.81	16.73	16.81
4334	NASDAQ	AIQ	Fri, Jul 19, 2019	16.81	16.85	16.67	16.71
4333	NASDAQ	AIQ	Thu, Jul 18, 2019	16.72	16.72	16.59	16.69
4332	NASDAQ	AIQ	Wed, Jul 17, 2019	16.72	16.84	16.72	16.79
4331	NASDAQ	AIQ	Tue, Jul 16, 2019	16.95	16.95	16.72	16.72
4330	NASDAQ	AIQ	Mon, Jul 15, 2019	16.81	16.91	16.81	16.89
4329	NASDAQ	AIQ	Fri, Jul 12, 2019	16.80	16.81	16.71	16.81
4328	NASDAQ	AIQ	Thu, Jul 11, 2019	16.81	16.85	16.72	16.80
4327	NASDAQ	AIQ	Wed, Jul 10, 2019	16.62	16.80	16.62	16.69
4326	NASDAQ	AIQ	Tue, Jul 9, 2019	16.50	16.64	16.49	16.59
4325	NASDAQ	AIQ	Mon, Jul 8, 2019	16.58	16.58	16.40	16.49
4324	NASDAQ	AIQ	Fri, Jul 5, 2019	16.59	16.64	16.47	16.62
4323	NASDAQ	AIQ	Wed, Jul 3, 2019	16.52	16.64	16.52	16.59
4322	NASDAQ	AIQ	Tue, Jul 2, 2019	16.37	16.51	16.37	16.48
4321	NASDAQ	AIQ	Mon, Jul 1, 2019	16.62	16.62	16.42	16.42
4320	NASDAQ	AIQ	Fri, Jun 28, 2019	16.15	16.26	16.15	16.26
4319	NASDAQ	AIQ	Thu, Jun 27, 2019	16.10	16.23	16.10	16.20
4318	NASDAQ	AIQ	Wed, Jun 26, 2019	16.24	16.24	16.15	16.15
4317	NASDAQ	AIQ	Tue, Jun 25, 2019	16.33	16.33	15.96	15.96
4316	NASDAQ	AIQ	Mon, Jun 24, 2019	16.30	16.36	16.28	16.31
4315	NASDAQ	AIQ	Fri, Jun 21, 2019	16.32	16.39	16.27	16.29
4314	NASDAQ	AIQ	Thu, Jun 20, 2019	16.42	16.47	16.33	16.45
4313	NASDAQ	AIQ	Wed, Jun 19, 2019	16.24	16.24	16.02	16.18
4312	NASDAQ	AIQ	Tue, Jun 18, 2019	15.88	16.18	15.88	16.10
4311	NASDAQ	AIQ	Mon, Jun 17, 2019	15.83	15.83	15.77	15.79
4310	NASDAQ	AIQ	Fri, Jun 14, 2019	15.82	15.82	15.70	15.75
4309	NASDAQ	AIQ	Thu, Jun 13, 2019	15.83	15.83	15.80	15.82
4308	NASDAQ	AIQ	Wed, Jun 12, 2019	15.76	15.80	15.75	15.80
4307	NASDAQ	AIQ	Tue, Jun 11, 2019	16.03	16.05	15.79	15.86
4306	NASDAQ	AIQ	Mon, Jun 10, 2019	16.00	16.09	15.94	16.01
4305	NASDAQ	AIQ	Fri, Jun 7, 2019	15.72	15.81	15.72	15.79
4304	NASDAQ	AIQ	Thu, Jun 6, 2019	15.41	15.50	15.39	15.50
4303	NASDAQ	AIQ	Wed, Jun 5, 2019	15.48	15.48	15.34	15.45
4302	NASDAQ	AIQ	Tue, Jun 4, 2019	15.00	15.31	15.00	15.31
4301	NASDAQ	AIQ	Mon, Jun 3, 2019	15.25	15.25	14.87	14.87
4300	NASDAQ	AIQ	Fri, May 31, 2019	15.13	15.28	15.13	15.17
4299	NASDAQ	AIQ	Thu, May 30, 2019	15.26	15.40	15.26	15.35
4298	NASDAQ	AIQ	Wed, May 29, 2019	15.40	15.40	15.24	15.24
4297	NASDAQ	AIQ	Tue, May 28, 2019	15.47	15.62	15.47	15.47
4296	NASDAQ	AIQ	Fri, May 24, 2019	15.48	15.60	15.46	15.48
4295	NASDAQ	AIQ	Thu, May 23, 2019	15.63	15.63	15.35	15.47
4294	NASDAQ	AIQ	Wed, May 22, 2019	15.93	15.93	15.80	15.87
4293	NASDAQ	AIQ	Tue, May 21, 2019	15.88	15.97	15.88	15.93
4292	NASDAQ	AIQ	Mon, May 20, 2019	15.87	15.87	15.68	15.74
4291	NASDAQ	AIQ	Fri, May 17, 2019	16.18	16.27	16.00	16.00
4290	NASDAQ	AIQ	Thu, May 16, 2019	16.18	16.47	16.18	16.37
4289	NASDAQ	AIQ	Wed, May 15, 2019	16.00	16.26	16.00	16.23
4288	NASDAQ	AIQ	Tue, May 14, 2019	15.84	16.10	15.83	16.04
4287	NASDAQ	AIQ	Mon, May 13, 2019	16.04	16.04	15.78	15.83
4286	NASDAQ	AIQ	Fri, May 10, 2019	16.29	16.40	16.24	16.37
4285	NASDAQ	AIQ	Thu, May 9, 2019	16.49	16.49	16.02	16.37
4284	NASDAQ	AIQ	Wed, May 8, 2019	16.50	16.51	16.38	16.49
4283	NASDAQ	AIQ	Tue, May 7, 2019	16.59	16.60	16.26	16.32
4282	NASDAQ	AIQ	Mon, May 6, 2019	16.50	16.79	16.50	16.79
4281	NASDAQ	AIQ	Fri, May 3, 2019	16.74	16.91	16.74	16.91
4280	NASDAQ	AIQ	Thu, May 2, 2019	16.73	16.78	16.51	16.69
4279	NASDAQ	AIQ	Wed, May 1, 2019	16.93	16.93	16.74	16.74
4278	NASDAQ	AIQ	Tue, Apr 30, 2019	16.80	16.83	16.71	16.80
4277	NASDAQ	AIQ	Mon, Apr 29, 2019	16.83	16.83	16.76	16.82
4276	NASDAQ	AIQ	Fri, Apr 26, 2019	16.67	16.72	16.54	16.68
4275	NASDAQ	AIQ	Thu, Apr 25, 2019	16.84	16.84	16.62	16.77
4274	NASDAQ	AIQ	Wed, Apr 24, 2019	16.94	16.94	16.80	16.83
4273	NASDAQ	AIQ	Tue, Apr 23, 2019	16.71	16.93	16.70	16.90
4272	NASDAQ	AIQ	Mon, Apr 22, 2019	16.51	16.63	16.46	16.58
4271	NASDAQ	AIQ	Thu, Apr 18, 2019	16.56	16.56	16.42	16.50
4270	NASDAQ	AIQ	Wed, Apr 17, 2019	16.64	16.64	16.46	16.48
4269	NASDAQ	AIQ	Tue, Apr 16, 2019	16.40	16.45	16.36	16.45
4268	NASDAQ	AIQ	Mon, Apr 15, 2019	16.44	16.44	16.23	16.33
4267	NASDAQ	AIQ	Fri, Apr 12, 2019	16.38	16.40	16.30	16.38
4266	NASDAQ	AIQ	Thu, Apr 11, 2019	16.36	16.36	16.24	16.25
4265	NASDAQ	AIQ	Wed, Apr 10, 2019	16.21	16.29	16.21	16.24
4264	NASDAQ	AIQ	Tue, Apr 9, 2019	16.27	16.27	16.10	16.11
4263	NASDAQ	AIQ	Mon, Apr 8, 2019	16.11	16.22	16.10	16.21
4262	NASDAQ	AIQ	Fri, Apr 5, 2019	16.17	16.17	16.11	16.15
4261	NASDAQ	AIQ	Thu, Apr 4, 2019	16.26	16.26	15.91	16.02
4260	NASDAQ	AIQ	Wed, Apr 3, 2019	16.24	16.24	16.15	16.17
4259	NASDAQ	AIQ	Tue, Apr 2, 2019	16.08	16.08	15.95	16.01
4258	NASDAQ	AIQ	Mon, Apr 1, 2019	15.87	16.04	15.85	16.03
4257	NASDAQ	AIQ	Fri, Mar 29, 2019	15.66	15.76	15.66	15.74
4256	NASDAQ	AIQ	Thu, Mar 28, 2019	15.51	15.57	15.47	15.52
4255	NASDAQ	AIQ	Wed, Mar 27, 2019	15.72	15.72	15.42	15.51
4254	NASDAQ	AIQ	Tue, Mar 26, 2019	15.70	15.84	15.64	15.64
4253	NASDAQ	AIQ	Mon, Mar 25, 2019	15.51	15.60	15.49	15.59
4252	NASDAQ	AIQ	Fri, Mar 22, 2019	16.03	16.03	15.67	15.67
4251	NASDAQ	AIQ	Thu, Mar 21, 2019	15.76	16.03	15.76	16.03
4250	NASDAQ	AIQ	Wed, Mar 20, 2019	15.80	15.80	15.59	15.70
4249	NASDAQ	AIQ	Tue, Mar 19, 2019	15.72	15.76	15.66	15.73
4248	NASDAQ	AIQ	Mon, Mar 18, 2019	15.65	15.67	15.47	15.55
4247	NASDAQ	AIQ	Fri, Mar 15, 2019	15.50	15.64	15.50	15.56
4246	NASDAQ	AIQ	Thu, Mar 14, 2019	15.56	15.57	15.50	15.51
4245	NASDAQ	AIQ	Wed, Mar 13, 2019	15.51	15.65	15.51	15.56
4244	NASDAQ	AIQ	Tue, Mar 12, 2019	15.48	15.48	15.35	15.40
4243	NASDAQ	AIQ	Mon, Mar 11, 2019	15.04	15.38	15.04	15.38
4242	NASDAQ	AIQ	Fri, Mar 8, 2019	14.91	14.98	14.87	14.93
4241	NASDAQ	AIQ	Thu, Mar 7, 2019	15.27	15.27	15.02	15.04
4240	NASDAQ	AIQ	Wed, Mar 6, 2019	15.39	15.39	15.27	15.27
4239	NASDAQ	AIQ	Tue, Mar 5, 2019	15.43	15.44	15.32	15.40
4238	NASDAQ	AIQ	Mon, Mar 4, 2019	15.60	15.60	15.14	15.33
4237	NASDAQ	AIQ	Fri, Mar 1, 2019	15.48	15.55	15.45	15.46
4236	NASDAQ	AIQ	Thu, Feb 28, 2019	15.38	15.44	15.36	15.40
4235	NASDAQ	AIQ	Wed, Feb 27, 2019	15.44	15.45	15.31	15.45
4234	NASDAQ	AIQ	Tue, Feb 26, 2019	15.44	15.50	15.42	15.50
4233	NASDAQ	AIQ	Mon, Feb 25, 2019	15.58	15.60	15.45	15.50
4232	NASDAQ	AIQ	Fri, Feb 22, 2019	15.32	15.37	15.30	15.32
4231	NASDAQ	AIQ	Thu, Feb 21, 2019	15.21	15.23	15.12	15.17
4230	NASDAQ	AIQ	Wed, Feb 20, 2019	15.27	15.30	15.15	15.19
4229	NASDAQ	AIQ	Tue, Feb 19, 2019	15.01	15.24	15.01	15.24
4228	NASDAQ	AIQ	Fri, Feb 15, 2019	15.09	15.12	15.07	15.08
4227	NASDAQ	AIQ	Thu, Feb 14, 2019	15.00	15.08	14.98	15.04
4226	NASDAQ	AIQ	Wed, Feb 13, 2019	15.12	15.12	15.01	15.01
4225	NASDAQ	AIQ	Tue, Feb 12, 2019	14.94	15.05	14.94	15.05
4224	NASDAQ	AIQ	Mon, Feb 11, 2019	14.85	14.87	14.82	14.87
4223	NASDAQ	AIQ	Fri, Feb 8, 2019	14.66	14.73	14.65	14.73
4222	NASDAQ	AIQ	Thu, Feb 7, 2019	14.86	14.86	14.60	14.69
4221	NASDAQ	AIQ	Wed, Feb 6, 2019	15.05	15.05	14.93	14.98
4220	NASDAQ	AIQ	Tue, Feb 5, 2019	14.89	14.99	14.88	14.99
4219	NASDAQ	AIQ	Mon, Feb 4, 2019	14.65	14.86	14.65	14.81
4218	NASDAQ	AIQ	Fri, Feb 1, 2019	14.68	14.69	14.65	14.65
4217	NASDAQ	AIQ	Thu, Jan 31, 2019	14.37	14.62	14.37	14.55
4216	NASDAQ	AIQ	Wed, Jan 30, 2019	14.11	14.41	14.11	14.36
4215	NASDAQ	AIQ	Tue, Jan 29, 2019	14.17	14.18	14.01	14.03
4214	NASDAQ	AIQ	Mon, Jan 28, 2019	14.24	14.24	14.13	14.22
4213	NASDAQ	AIQ	Fri, Jan 25, 2019	14.18	14.39	14.17	14.34
4212	NASDAQ	AIQ	Thu, Jan 24, 2019	14.07	14.09	13.96	14.08
4211	NASDAQ	AIQ	Wed, Jan 23, 2019	14.04	14.12	13.82	13.94
4210	NASDAQ	AIQ	Tue, Jan 22, 2019	14.17	14.17	13.86	13.92
4209	NASDAQ	AIQ	Fri, Jan 18, 2019	14.05	14.28	14.05	14.18
4208	NASDAQ	AIQ	Thu, Jan 17, 2019	13.77	14.04	13.76	13.97
4207	NASDAQ	AIQ	Wed, Jan 16, 2019	13.87	13.96	13.85	13.87
4206	NASDAQ	AIQ	Tue, Jan 15, 2019	13.70	13.90	13.70	13.88
4205	NASDAQ	AIQ	Mon, Jan 14, 2019	13.68	13.73	13.59	13.67
4204	NASDAQ	AIQ	Fri, Jan 11, 2019	13.71	13.81	13.66	13.79
4203	NASDAQ	AIQ	Thu, Jan 10, 2019	13.72	13.78	13.56	13.77
4202	NASDAQ	AIQ	Wed, Jan 9, 2019	13.68	13.75	13.68	13.70
4201	NASDAQ	AIQ	Tue, Jan 8, 2019	13.54	13.61	13.36	13.56
4200	NASDAQ	AIQ	Mon, Jan 7, 2019	13.25	13.50	13.20	13.43
4199	NASDAQ	AIQ	Fri, Jan 4, 2019	12.82	13.24	12.80	13.18
4198	NASDAQ	AIQ	Thu, Jan 3, 2019	12.85	12.87	12.67	12.67
4197	NASDAQ	AIQ	Wed, Jan 2, 2019	12.69	13.09	12.69	13.01
4196	NASDAQ	AIQ	Mon, Dec 31, 2018	13.00	13.00	12.85	12.86
4195	NASDAQ	AIQ	Fri, Dec 28, 2018	12.89	13.06	12.79	12.84
4194	NASDAQ	AIQ	Thu, Dec 27, 2018	12.60	12.63	12.60	12.63
4193	NASDAQ	AIQ	Wed, Dec 26, 2018	12.19	12.76	12.19	12.76
4192	NASDAQ	AIQ	Mon, Dec 24, 2018	12.46	12.46	12.24	12.25
4191	NASDAQ	AIQ	Fri, Dec 21, 2018	12.91	12.91	12.55	12.57
4190	NASDAQ	AIQ	Thu, Dec 20, 2018	13.11	13.14	12.73	12.89
4189	NASDAQ	AIQ	Wed, Dec 19, 2018	13.47	13.55	13.15	13.15
4188	NASDAQ	AIQ	Tue, Dec 18, 2018	13.36	13.42	13.30	13.36
4187	NASDAQ	AIQ	Mon, Dec 17, 2018	13.55	13.57	13.15	13.19
4186	NASDAQ	AIQ	Fri, Dec 14, 2018	13.75	13.83	13.65	13.66
4185	NASDAQ	AIQ	Thu, Dec 13, 2018	14.11	14.11	13.87	13.92
4184	NASDAQ	AIQ	Wed, Dec 12, 2018	14.05	14.15	14.05	14.11
4183	NASDAQ	AIQ	Tue, Dec 11, 2018	13.92	13.95	13.71	13.86
4182	NASDAQ	AIQ	Mon, Dec 10, 2018	13.63	13.76	13.48	13.74
4181	NASDAQ	AIQ	Fri, Dec 7, 2018	13.95	14.06	13.63	13.63
4180	NASDAQ	AIQ	Thu, Dec 6, 2018	13.68	13.87	13.58	13.87
4179	NASDAQ	AIQ	Tue, Dec 4, 2018	14.39	14.39	13.91	13.91
4178	NASDAQ	AIQ	Mon, Dec 3, 2018	14.53	14.54	14.39	14.50
4177	NASDAQ	AIQ	Fri, Nov 30, 2018	14.10	14.23	14.00	14.20
4176	NASDAQ	AIQ	Thu, Nov 29, 2018	14.00	14.12	13.91	14.09
4175	NASDAQ	AIQ	Wed, Nov 28, 2018	13.87	14.12	13.71	14.07
4174	NASDAQ	AIQ	Tue, Nov 27, 2018	13.51	13.62	13.50	13.59
4173	NASDAQ	AIQ	Mon, Nov 26, 2018	13.60	13.66	13.52	13.66
4172	NASDAQ	AIQ	Fri, Nov 23, 2018	13.36	13.37	13.32	13.37
4171	NASDAQ	AIQ	Wed, Nov 21, 2018	13.39	13.42	13.35	13.38
4170	NASDAQ	AIQ	Tue, Nov 20, 2018	12.96	13.30	12.93	13.11
4169	NASDAQ	AIQ	Mon, Nov 19, 2018	13.90	13.90	13.23	13.23
4168	NASDAQ	AIQ	Fri, Nov 16, 2018	13.87	13.91	13.78	13.91
4167	NASDAQ	AIQ	Thu, Nov 15, 2018	13.76	13.99	13.64	13.99
4166	NASDAQ	AIQ	Wed, Nov 14, 2018	13.82	13.84	13.68	13.76
4165	NASDAQ	AIQ	Tue, Nov 13, 2018	13.70	13.83	13.70	13.83
4164	NASDAQ	AIQ	Mon, Nov 12, 2018	13.63	13.68	13.63	13.68
4163	NASDAQ	AIQ	Fri, Nov 9, 2018	14.25	14.25	13.97	14.10
4162	NASDAQ	AIQ	Thu, Nov 8, 2018	14.51	14.51	14.30	14.32
4161	NASDAQ	AIQ	Wed, Nov 7, 2018	14.22	14.50	14.22	14.50
4160	NASDAQ	AIQ	Tue, Nov 6, 2018	14.14	14.20	14.02	14.05
4159	NASDAQ	AIQ	Mon, Nov 5, 2018	13.99	14.04	13.95	13.99
4158	NASDAQ	AIQ	Fri, Nov 2, 2018	14.22	14.29	14.01	14.06
4157	NASDAQ	AIQ	Thu, Nov 1, 2018	13.99	14.16	13.82	14.16
4156	NASDAQ	AIQ	Wed, Oct 31, 2018	13.91	13.91	13.82	13.91
4155	NASDAQ	AIQ	Tue, Oct 30, 2018	13.18	13.47	13.18	13.47
4154	NASDAQ	AIQ	Mon, Oct 29, 2018	13.71	13.73	13.01	13.18
4153	NASDAQ	AIQ	Fri, Oct 26, 2018	13.42	13.75	13.35	13.63
4152	NASDAQ	AIQ	Thu, Oct 25, 2018	13.68	13.94	13.68	13.91
4151	NASDAQ	AIQ	Wed, Oct 24, 2018	14.20	14.25	13.53	13.53
4150	NASDAQ	AIQ	Tue, Oct 23, 2018	14.13	14.34	13.99	14.34
4149	NASDAQ	AIQ	Mon, Oct 22, 2018	14.41	14.41	14.22	14.41
4148	NASDAQ	AIQ	Fri, Oct 19, 2018	14.49	14.52	14.26	14.31
4147	NASDAQ	AIQ	Thu, Oct 18, 2018	14.79	14.79	14.40	14.44
4146	NASDAQ	AIQ	Wed, Oct 17, 2018	14.96	14.96	14.74	14.86
4145	NASDAQ	AIQ	Tue, Oct 16, 2018	14.58	14.82	14.58	14.82
4144	NASDAQ	AIQ	Mon, Oct 15, 2018	14.55	14.55	14.32	14.46
4143	NASDAQ	AIQ	Fri, Oct 12, 2018	14.46	14.57	14.39	14.57
4142	NASDAQ	AIQ	Thu, Oct 11, 2018	14.24	14.28	14.02	14.18
4141	NASDAQ	AIQ	Wed, Oct 10, 2018	15.04	15.04	14.30	14.30
4140	NASDAQ	AIQ	Tue, Oct 9, 2018	15.05	15.11	14.95	14.99
4139	NASDAQ	AIQ	Mon, Oct 8, 2018	15.24	15.30	14.95	15.13
4138	NASDAQ	AIQ	Fri, Oct 5, 2018	15.36	15.49	15.14	15.31
4137	NASDAQ	AIQ	Thu, Oct 4, 2018	15.72	15.72	15.32	15.40
4136	NASDAQ	AIQ	Wed, Oct 3, 2018	15.72	15.75	15.70	15.74
4135	NASDAQ	AIQ	Tue, Oct 2, 2018	15.81	15.81	15.63	15.63
4134	NASDAQ	AIQ	Mon, Oct 1, 2018	15.92	15.95	15.84	15.87
4133	NASDAQ	AIQ	Fri, Sep 28, 2018	15.82	15.90	15.82	15.83
4132	NASDAQ	AIQ	Thu, Sep 27, 2018	15.92	15.92	15.84	15.90
4131	NASDAQ	AIQ	Wed, Sep 26, 2018	15.93	15.93	15.88	15.90
4130	NASDAQ	AIQ	Tue, Sep 25, 2018	15.87	15.87	15.81	15.85
4129	NASDAQ	AIQ	Mon, Sep 24, 2018	15.73	15.78	15.65	15.78
4128	NASDAQ	AIQ	Fri, Sep 21, 2018	15.97	15.97	15.78	15.81
4127	NASDAQ	AIQ	Thu, Sep 20, 2018	15.75	15.81	15.73	15.81
4126	NASDAQ	AIQ	Wed, Sep 19, 2018	15.62	15.69	15.62	15.67
4125	NASDAQ	AIQ	Tue, Sep 18, 2018	15.74	15.80	15.74	15.74
4124	NASDAQ	AIQ	Mon, Sep 17, 2018	15.91	15.91	15.61	15.61
4123	NASDAQ	AIQ	Fri, Sep 14, 2018	15.90	15.90	15.82	15.89
4122	NASDAQ	AIQ	Thu, Sep 13, 2018	15.81	15.85	15.80	15.80
4121	NASDAQ	AIQ	Wed, Sep 12, 2018	15.64	15.70	15.48	15.70
4120	NASDAQ	AIQ	Tue, Sep 11, 2018	15.55	15.65	15.55	15.63
4119	NASDAQ	AIQ	Mon, Sep 10, 2018	15.50	15.56	15.49	15.56
4118	NASDAQ	AIQ	Fri, Sep 7, 2018	15.45	15.53	15.45	15.49
4117	NASDAQ	AIQ	Thu, Sep 6, 2018	15.60	15.60	15.39	15.41
4116	NASDAQ	AIQ	Wed, Sep 5, 2018	15.90	15.90	15.51	15.60
4115	NASDAQ	AIQ	Tue, Sep 4, 2018	15.84	15.86	15.77	15.86
4114	NASDAQ	AIQ	Fri, Aug 31, 2018	15.84	15.91	15.83	15.83
4113	NASDAQ	AIQ	Thu, Aug 30, 2018	16.04	16.04	15.84	15.88
4112	NASDAQ	AIQ	Wed, Aug 29, 2018	15.92	16.04	15.92	16.04
4111	NASDAQ	AIQ	Tue, Aug 28, 2018	15.85	15.90	15.84	15.87
4110	NASDAQ	AIQ	Mon, Aug 27, 2018	15.77	15.90	15.77	15.82
4109	NASDAQ	AIQ	Fri, Aug 24, 2018	15.64	15.71	15.64	15.67
4108	NASDAQ	AIQ	Thu, Aug 23, 2018	15.37	15.55	15.37	15.43
4107	NASDAQ	AIQ	Wed, Aug 22, 2018	15.34	15.41	15.34	15.34
4106	NASDAQ	AIQ	Tue, Aug 21, 2018	15.39	15.39	15.33	15.35
4105	NASDAQ	AIQ	Mon, Aug 20, 2018	15.15	15.26	15.15	15.26
4104	NASDAQ	AIQ	Fri, Aug 17, 2018	15.25	15.25	15.03	15.20
4103	NASDAQ	AIQ	Thu, Aug 16, 2018	15.27	15.27	15.13	15.15
4102	NASDAQ	AIQ	Wed, Aug 15, 2018	15.16	15.16	15.00	15.08
4101	NASDAQ	AIQ	Tue, Aug 14, 2018	15.20	15.30	15.20	15.29
4100	NASDAQ	AIQ	Mon, Aug 13, 2018	15.36	15.39	15.24	15.25
4099	NASDAQ	AIQ	Fri, Aug 10, 2018	15.32	15.32	15.20	15.28
4098	NASDAQ	AIQ	Thu, Aug 9, 2018	15.30	15.44	15.30	15.38
4097	NASDAQ	AIQ	Wed, Aug 8, 2018	15.34	15.40	15.33	15.33
4096	NASDAQ	AIQ	Tue, Aug 7, 2018	15.27	15.39	15.27	15.34
4095	NASDAQ	AIQ	Mon, Aug 6, 2018	15.17	15.21	15.13	15.20
4094	NASDAQ	AIQ	Fri, Aug 3, 2018	15.12	15.19	15.06	15.17
4093	NASDAQ	AIQ	Thu, Aug 2, 2018	14.96	15.14	14.88	15.14
4092	NASDAQ	AIQ	Wed, Aug 1, 2018	15.04	15.09	15.00	15.03
4091	NASDAQ	AIQ	Tue, Jul 31, 2018	15.02	15.13	14.99	15.04
4090	NASDAQ	AIQ	Mon, Jul 30, 2018	15.25	15.25	14.96	15.02
4089	NASDAQ	AIQ	Fri, Jul 27, 2018	15.68	15.68	15.27	15.35
4088	NASDAQ	AIQ	Thu, Jul 26, 2018	15.69	15.74	15.57	15.66
4087	NASDAQ	AIQ	Wed, Jul 25, 2018	15.66	15.80	15.60	15.80
4086	NASDAQ	AIQ	Tue, Jul 24, 2018	15.73	15.80	15.54	15.56
4085	NASDAQ	AIQ	Mon, Jul 23, 2018	15.64	15.64	15.51	15.64
4084	NASDAQ	AIQ	Fri, Jul 20, 2018	15.65	15.71	15.64	15.64
4083	NASDAQ	AIQ	Thu, Jul 19, 2018	15.76	15.76	15.66	15.68
4082	NASDAQ	AIQ	Wed, Jul 18, 2018	15.80	15.80	15.74	15.79
4081	NASDAQ	AIQ	Tue, Jul 17, 2018	15.56	15.77	15.56	15.77
4080	NASDAQ	AIQ	Mon, Jul 16, 2018	15.84	15.84	15.70	15.75
4079	NASDAQ	AIQ	Fri, Jul 13, 2018	15.73	15.79	15.73	15.79
4078	NASDAQ	AIQ	Thu, Jul 12, 2018	15.55	15.78	15.55	15.78
4077	NASDAQ	AIQ	Wed, Jul 11, 2018	15.47	15.52	15.33	15.49
4076	NASDAQ	AIQ	Tue, Jul 10, 2018	15.66	15.66	15.54	15.59
4075	NASDAQ	AIQ	Mon, Jul 9, 2018	15.47	15.54	15.35	15.54
4074	NASDAQ	AIQ	Fri, Jul 6, 2018	15.20	15.42	15.18	15.41
4073	NASDAQ	AIQ	Thu, Jul 5, 2018	15.08	15.20	15.01	15.20
4072	NASDAQ	AIQ	Tue, Jul 3, 2018	15.07	15.19	14.99	15.05
4071	NASDAQ	AIQ	Mon, Jul 2, 2018	14.76	15.01	14.76	15.00
4070	NASDAQ	AIQ	Fri, Jun 29, 2018	15.01	15.08	14.96	14.98
4069	NASDAQ	AIQ	Thu, Jun 28, 2018	14.70	14.97	14.69	14.94
4068	NASDAQ	AIQ	Wed, Jun 27, 2018	15.14	15.17	14.71	14.71
4067	NASDAQ	AIQ	Tue, Jun 26, 2018	15.09	15.11	14.98	15.07
4066	NASDAQ	AIQ	Mon, Jun 25, 2018	15.33	15.33	14.86	14.97
4065	NASDAQ	AIQ	Fri, Jun 22, 2018	15.61	15.61	15.35	15.41
4064	NASDAQ	AIQ	Thu, Jun 21, 2018	15.73	15.73	15.45	15.50
4063	NASDAQ	AIQ	Wed, Jun 20, 2018	15.73	15.75	15.68	15.68
4062	NASDAQ	AIQ	Tue, Jun 19, 2018	15.60	15.66	15.42	15.64
4061	NASDAQ	AIQ	Mon, Jun 18, 2018	15.74	15.76	15.60	15.75
4060	NASDAQ	AIQ	Fri, Jun 15, 2018	15.80	15.80	15.60	15.75
4059	NASDAQ	AIQ	Thu, Jun 14, 2018	15.80	15.86	15.76	15.80
4058	NASDAQ	AIQ	Wed, Jun 13, 2018	15.74	15.84	15.67	15.68
4057	NASDAQ	AIQ	Tue, Jun 12, 2018	15.67	15.73	15.64	15.64
4056	NASDAQ	AIQ	Mon, Jun 11, 2018	15.61	15.66	15.55	15.63
4055	NASDAQ	AIQ	Fri, Jun 8, 2018	15.47	15.58	15.43	15.55
4054	NASDAQ	AIQ	Thu, Jun 7, 2018	15.73	15.73	15.42	15.51
4053	NASDAQ	AIQ	Wed, Jun 6, 2018	15.62	15.66	15.56	15.66
4052	NASDAQ	AIQ	Tue, Jun 5, 2018	15.49	15.60	15.46	15.56
4051	NASDAQ	AIQ	Mon, Jun 4, 2018	15.40	15.45	15.29	15.45
4050	NASDAQ	AIQ	Fri, Jun 1, 2018	15.10	15.25	15.09	15.24
4049	NASDAQ	AIQ	Thu, May 31, 2018	15.08	15.11	15.00	15.01
4048	NASDAQ	AIQ	Wed, May 30, 2018	14.98	15.08	14.96	15.05
4047	NASDAQ	AIQ	Tue, May 29, 2018	14.96	15.00	14.82	14.87
4046	NASDAQ	AIQ	Fri, May 25, 2018	15.03	15.10	15.01	15.03
4045	NASDAQ	AIQ	Thu, May 24, 2018	15.08	15.09	14.97	15.06
4044	NASDAQ	AIQ	Wed, May 23, 2018	14.87	15.03	14.81	15.02
4043	NASDAQ	AIQ	Tue, May 22, 2018	15.11	15.11	14.95	14.95
4042	NASDAQ	AIQ	Mon, May 21, 2018	15.10	15.11	14.93	15.01
4041	NASDAQ	AIQ	Fri, May 18, 2018	15.03	15.04	14.95	14.98
4040	NASDAQ	AIQ	Thu, May 17, 2018	15.02	15.18	15.01	15.10
4039	NASDAQ	AIQ	Wed, May 16, 2018	15.04	15.06	15.01	15.04
4038	NASDAQ	AIQ	Fri, Aug 18, 2017	13.15	13.15	12.90	13.00
4037	NASDAQ	AIQ	Thu, Aug 17, 2017	13.15	13.20	13.05	13.10
4036	NASDAQ	AIQ	Wed, Aug 16, 2017	13.20	13.20	13.10	13.15
4035	NASDAQ	AIQ	Tue, Aug 15, 2017	13.10	13.20	13.10	13.20
4034	NASDAQ	AIQ	Mon, Aug 14, 2017	13.05	13.15	13.03	13.15
4033	NASDAQ	AIQ	Fri, Aug 11, 2017	13.10	13.10	12.95	13.05
4032	NASDAQ	AIQ	Thu, Aug 10, 2017	13.07	13.10	12.95	13.10
4031	NASDAQ	AIQ	Wed, Aug 9, 2017	13.10	13.15	13.05	13.10
4030	NASDAQ	AIQ	Tue, Aug 8, 2017	13.15	13.15	13.05	13.15
4029	NASDAQ	AIQ	Mon, Aug 7, 2017	13.20	13.20	13.05	13.20
4028	NASDAQ	AIQ	Fri, Aug 4, 2017	13.20	13.20	12.95	13.15
4027	NASDAQ	AIQ	Thu, Aug 3, 2017	13.05	13.10	12.75	13.10
4026	NASDAQ	AIQ	Wed, Aug 2, 2017	13.15	13.20	12.91	13.00
4025	NASDAQ	AIQ	Tue, Aug 1, 2017	13.20	13.20	13.15	13.20
4024	NASDAQ	AIQ	Mon, Jul 31, 2017	13.25	13.25	13.20	13.25
4023	NASDAQ	AIQ	Fri, Jul 28, 2017	13.25	13.25	13.20	13.25
4022	NASDAQ	AIQ	Thu, Jul 27, 2017	13.20	13.25	13.20	13.25
4021	NASDAQ	AIQ	Wed, Jul 26, 2017	13.25	13.25	13.20	13.25
4020	NASDAQ	AIQ	Tue, Jul 25, 2017	13.25	13.25	13.20	13.20
4019	NASDAQ	AIQ	Mon, Jul 24, 2017	13.25	13.25	13.20	13.25
4018	NASDAQ	AIQ	Fri, Jul 21, 2017	13.20	13.25	13.20	13.25
4017	NASDAQ	AIQ	Thu, Jul 20, 2017	13.20	13.30	13.20	13.25
4016	NASDAQ	AIQ	Wed, Jul 19, 2017	13.25	13.30	13.20	13.25
4015	NASDAQ	AIQ	Tue, Jul 18, 2017	13.25	13.30	13.20	13.25
4014	NASDAQ	AIQ	Mon, Jul 17, 2017	13.20	13.30	13.20	13.25
4013	NASDAQ	AIQ	Fri, Jul 14, 2017	13.25	13.28	13.20	13.23
4012	NASDAQ	AIQ	Thu, Jul 13, 2017	13.25	13.28	13.20	13.25
4011	NASDAQ	AIQ	Wed, Jul 12, 2017	13.20	13.25	13.20	13.25
4010	NASDAQ	AIQ	Tue, Jul 11, 2017	13.20	13.25	13.20	13.20
4009	NASDAQ	AIQ	Mon, Jul 10, 2017	13.20	13.25	13.20	13.25
4008	NASDAQ	AIQ	Fri, Jul 7, 2017	13.25	13.25	13.20	13.20
4007	NASDAQ	AIQ	Thu, Jul 6, 2017	13.25	13.25	13.20	13.25
4006	NASDAQ	AIQ	Wed, Jul 5, 2017	13.25	13.30	13.20	13.20
4005	NASDAQ	AIQ	Mon, Jul 3, 2017	13.25	13.30	13.24	13.25
4004	NASDAQ	AIQ	Fri, Jun 30, 2017	13.25	13.30	13.25	13.30
4003	NASDAQ	AIQ	Thu, Jun 29, 2017	13.25	13.30	13.20	13.20
4002	NASDAQ	AIQ	Wed, Jun 28, 2017	13.25	13.30	13.20	13.20
4001	NASDAQ	AIQ	Tue, Jun 27, 2017	13.25	13.30	13.25	13.28
4000	NASDAQ	AIQ	Mon, Jun 26, 2017	13.30	13.30	13.20	13.25
3999	NASDAQ	AIQ	Fri, Jun 23, 2017	13.30	13.30	13.25	13.30
3998	NASDAQ	AIQ	Thu, Jun 22, 2017	13.30	13.30	13.25	13.28
3997	NASDAQ	AIQ	Wed, Jun 21, 2017	13.30	13.30	13.27	13.30
3996	NASDAQ	AIQ	Tue, Jun 20, 2017	13.40	13.40	13.25	13.30
3995	NASDAQ	AIQ	Mon, Jun 19, 2017	13.30	13.60	13.25	13.30
3994	NASDAQ	AIQ	Fri, Jun 16, 2017	13.20	13.28	13.20	13.25
3993	NASDAQ	AIQ	Thu, Jun 15, 2017	13.20	13.25	13.20	13.25
3992	NASDAQ	AIQ	Wed, Jun 14, 2017	13.15	13.20	13.10	13.20
3991	NASDAQ	AIQ	Tue, Jun 13, 2017	13.20	13.25	13.10	13.15
3990	NASDAQ	AIQ	Mon, Jun 12, 2017	13.20	13.25	13.20	13.25
3989	NASDAQ	AIQ	Fri, Jun 9, 2017	13.25	13.25	13.21	13.25
3988	NASDAQ	AIQ	Thu, Jun 8, 2017	13.20	13.25	13.20	13.20
3987	NASDAQ	AIQ	Wed, Jun 7, 2017	13.23	13.25	13.20	13.20
3986	NASDAQ	AIQ	Tue, Jun 6, 2017	13.25	13.25	13.20	13.20
3985	NASDAQ	AIQ	Mon, Jun 5, 2017	13.25	13.25	13.21	13.25
3984	NASDAQ	AIQ	Fri, Jun 2, 2017	13.30	13.30	13.15	13.20
3983	NASDAQ	AIQ	Thu, Jun 1, 2017	13.20	13.30	13.20	13.20
3982	NASDAQ	AIQ	Wed, May 31, 2017	13.25	13.30	13.20	13.25
3981	NASDAQ	AIQ	Tue, May 30, 2017	13.25	13.30	13.20	13.20
3980	NASDAQ	AIQ	Fri, May 26, 2017	13.20	13.25	13.20	13.25
3979	NASDAQ	AIQ	Thu, May 25, 2017	13.20	13.30	13.15	13.18
3978	NASDAQ	AIQ	Wed, May 24, 2017	13.25	13.25	13.15	13.15
3977	NASDAQ	AIQ	Tue, May 23, 2017	13.20	13.25	13.15	13.25
3976	NASDAQ	AIQ	Mon, May 22, 2017	13.15	13.25	13.15	13.20
3975	NASDAQ	AIQ	Fri, May 19, 2017	13.15	13.20	13.10	13.20
3974	NASDAQ	AIQ	Thu, May 18, 2017	13.20	13.20	13.15	13.20
3973	NASDAQ	AIQ	Wed, May 17, 2017	13.10	13.20	13.10	13.18
3972	NASDAQ	AIQ	Tue, May 16, 2017	13.00	13.15	13.00	13.10
3971	NASDAQ	AIQ	Mon, May 15, 2017	13.15	13.20	13.10	13.15
3970	NASDAQ	AIQ	Fri, May 12, 2017	13.20	13.20	13.15	13.15
3969	NASDAQ	AIQ	Thu, May 11, 2017	13.15	13.20	13.10	13.15
3968	NASDAQ	AIQ	Wed, May 10, 2017	13.15	13.20	13.15	13.20
3967	NASDAQ	AIQ	Tue, May 9, 2017	13.10	13.15	13.00	13.10
3966	NASDAQ	AIQ	Mon, May 8, 2017	13.15	13.20	13.13	13.15
3965	NASDAQ	AIQ	Fri, May 5, 2017	13.15	13.20	13.10	13.10
3964	NASDAQ	AIQ	Thu, May 4, 2017	13.12	13.15	13.10	13.10
3963	NASDAQ	AIQ	Wed, May 3, 2017	13.15	13.20	13.10	13.15
3962	NASDAQ	AIQ	Tue, May 2, 2017	13.15	13.20	13.10	13.10
3961	NASDAQ	AIQ	Mon, May 1, 2017	13.10	13.20	13.10	13.10
3960	NASDAQ	AIQ	Fri, Apr 28, 2017	13.15	13.20	13.10	13.10
3959	NASDAQ	AIQ	Thu, Apr 27, 2017	13.10	13.15	13.08	13.10
3958	NASDAQ	AIQ	Wed, Apr 26, 2017	13.05	13.15	13.05	13.10
3957	NASDAQ	AIQ	Tue, Apr 25, 2017	13.10	13.24	13.05	13.05
3956	NASDAQ	AIQ	Mon, Apr 24, 2017	13.10	13.30	13.00	13.20
3955	NASDAQ	AIQ	Fri, Apr 21, 2017	13.00	13.15	13.00	13.10
3954	NASDAQ	AIQ	Thu, Apr 20, 2017	13.00	13.10	12.95	13.05
3953	NASDAQ	AIQ	Wed, Apr 19, 2017	12.95	13.05	12.95	13.05
3952	NASDAQ	AIQ	Tue, Apr 18, 2017	12.90	12.95	12.85	12.90
3951	NASDAQ	AIQ	Mon, Apr 17, 2017	12.85	12.95	12.85	12.90
3950	NASDAQ	AIQ	Thu, Apr 13, 2017	12.90	12.95	12.82	12.85
3949	NASDAQ	AIQ	Wed, Apr 12, 2017	12.80	12.91	12.80	12.85
3948	NASDAQ	AIQ	Tue, Apr 11, 2017	12.55	13.05	12.55	12.75
3947	NASDAQ	AIQ	Mon, Apr 10, 2017	10.00	10.15	10.00	10.05
3946	NASDAQ	AIQ	Fri, Apr 7, 2017	10.00	10.20	9.90	10.10
3945	NASDAQ	AIQ	Thu, Apr 6, 2017	10.15	10.15	10.05	10.05
3944	NASDAQ	AIQ	Wed, Apr 5, 2017	9.15	10.20	9.12	10.00
3943	NASDAQ	AIQ	Tue, Apr 4, 2017	9.95	10.15	9.95	10.00
3942	NASDAQ	AIQ	Mon, Apr 3, 2017	10.20	10.25	9.90	9.95
3941	NASDAQ	AIQ	Fri, Mar 31, 2017	10.31	10.40	10.25	10.25
3940	NASDAQ	AIQ	Thu, Mar 30, 2017	10.20	10.30	10.20	10.25
3939	NASDAQ	AIQ	Wed, Mar 29, 2017	10.13	10.25	10.10	10.25
3938	NASDAQ	AIQ	Tue, Mar 28, 2017	10.10	10.15	10.00	10.10
3937	NASDAQ	AIQ	Fri, Mar 24, 2017	10.10	10.15	9.90	10.10
3936	NASDAQ	AIQ	Thu, Mar 23, 2017	10.05	10.10	10.05	10.05
3935	NASDAQ	AIQ	Wed, Mar 22, 2017	10.20	10.25	9.80	9.85
3934	NASDAQ	AIQ	Tue, Mar 21, 2017	10.15	10.25	10.10	10.10
3933	NASDAQ	AIQ	Mon, Mar 20, 2017	10.30	10.30	10.15	10.15
3932	NASDAQ	AIQ	Fri, Mar 17, 2017	10.10	10.30	10.05	10.20
3931	NASDAQ	AIQ	Thu, Mar 16, 2017	10.18	10.18	10.00	10.00
3930	NASDAQ	AIQ	Wed, Mar 15, 2017	10.10	10.10	9.85	9.85
3929	NASDAQ	AIQ	Tue, Mar 14, 2017	10.05	10.20	10.05	10.10
3928	NASDAQ	AIQ	Mon, Mar 13, 2017	10.10	10.20	9.78	10.15
3927	NASDAQ	AIQ	Fri, Mar 10, 2017	9.85	10.05	9.85	9.85
3926	NASDAQ	AIQ	Thu, Mar 9, 2017	9.94	10.20	9.70	9.85
3925	NASDAQ	AIQ	Wed, Mar 8, 2017	9.80	9.90	9.32	9.90
3924	NASDAQ	AIQ	Tue, Mar 7, 2017	10.20	10.20	9.80	9.95
3923	NASDAQ	AIQ	Mon, Mar 6, 2017	9.70	10.40	9.70	10.05
3922	NASDAQ	AIQ	Fri, Mar 3, 2017	9.75	9.76	9.51	9.65
3921	NASDAQ	AIQ	Thu, Mar 2, 2017	9.92	10.00	9.50	9.80
3920	NASDAQ	AIQ	Wed, Mar 1, 2017	10.20	10.40	10.05	10.05
3919	NASDAQ	AIQ	Tue, Feb 28, 2017	10.35	10.40	10.30	10.35
3918	NASDAQ	AIQ	Mon, Feb 27, 2017	10.35	10.40	10.30	10.40
3917	NASDAQ	AIQ	Fri, Feb 24, 2017	10.35	10.45	10.30	10.40
3916	NASDAQ	AIQ	Thu, Feb 23, 2017	10.35	10.45	10.30	10.35
3915	NASDAQ	AIQ	Wed, Feb 22, 2017	10.35	10.50	10.25	10.40
3914	NASDAQ	AIQ	Tue, Feb 21, 2017	10.40	10.45	10.30	10.35
3913	NASDAQ	AIQ	Fri, Feb 17, 2017	10.30	10.40	10.30	10.40
3912	NASDAQ	AIQ	Thu, Feb 16, 2017	10.40	10.40	10.30	10.35
3911	NASDAQ	AIQ	Wed, Feb 15, 2017	10.25	10.35	10.25	10.35
3910	NASDAQ	AIQ	Tue, Feb 14, 2017	10.25	10.30	10.20	10.30
3909	NASDAQ	AIQ	Mon, Feb 13, 2017	10.30	10.40	10.30	10.30
3908	NASDAQ	AIQ	Fri, Feb 10, 2017	10.35	10.40	10.25	10.40
3907	NASDAQ	AIQ	Thu, Feb 9, 2017	10.35	10.35	10.26	10.35
3906	NASDAQ	AIQ	Wed, Feb 8, 2017	10.35	10.35	10.25	10.25
3905	NASDAQ	AIQ	Tue, Feb 7, 2017	10.30	10.40	10.20	10.25
3904	NASDAQ	AIQ	Mon, Feb 6, 2017	10.20	10.40	10.20	10.25
3903	NASDAQ	AIQ	Fri, Feb 3, 2017	10.00	10.25	9.95	10.20
3902	NASDAQ	AIQ	Thu, Feb 2, 2017	9.75	9.90	9.75	9.90
3901	NASDAQ	AIQ	Wed, Feb 1, 2017	9.78	9.80	9.75	9.80
3900	NASDAQ	AIQ	Tue, Jan 31, 2017	9.75	9.80	9.75	9.78
3899	NASDAQ	AIQ	Mon, Jan 30, 2017	9.75	9.80	9.70	9.75
3898	NASDAQ	AIQ	Fri, Jan 27, 2017	9.65	9.75	9.65	9.75
3897	NASDAQ	AIQ	Thu, Jan 26, 2017	9.70	9.70	9.65	9.65
3896	NASDAQ	AIQ	Wed, Jan 25, 2017	9.65	9.75	9.65	9.65
3895	NASDAQ	AIQ	Tue, Jan 24, 2017	9.65	9.70	9.65	9.65
3894	NASDAQ	AIQ	Mon, Jan 23, 2017	9.63	9.75	9.63	9.70
3893	NASDAQ	AIQ	Fri, Jan 20, 2017	9.65	9.70	9.60	9.65
3892	NASDAQ	AIQ	Thu, Jan 19, 2017	9.60	9.65	9.60	9.60
3891	NASDAQ	AIQ	Wed, Jan 18, 2017	9.65	9.70	9.65	9.65
3890	NASDAQ	AIQ	Tue, Jan 17, 2017	9.70	9.70	9.65	9.70
3889	NASDAQ	AIQ	Fri, Jan 13, 2017	9.75	9.75	9.70	9.70
3888	NASDAQ	AIQ	Thu, Jan 12, 2017	9.75	9.75	9.70	9.75
3887	NASDAQ	AIQ	Wed, Jan 11, 2017	9.75	9.75	9.70	9.75
3886	NASDAQ	AIQ	Tue, Jan 10, 2017	9.65	9.80	9.65	9.70
3885	NASDAQ	AIQ	Mon, Jan 9, 2017	9.65	9.70	9.65	9.70
3884	NASDAQ	AIQ	Fri, Jan 6, 2017	9.60	9.70	9.60	9.70
3883	NASDAQ	AIQ	Thu, Jan 5, 2017	9.58	9.65	9.55	9.65
3882	NASDAQ	AIQ	Wed, Jan 4, 2017	9.60	9.60	9.55	9.60
3881	NASDAQ	AIQ	Tue, Jan 3, 2017	9.60	9.60	9.55	9.60
3880	NASDAQ	AIQ	Fri, Dec 30, 2016	9.58	9.60	9.55	9.60
3879	NASDAQ	AIQ	Thu, Dec 29, 2016	9.55	9.65	9.55	9.60
3878	NASDAQ	AIQ	Wed, Dec 28, 2016	9.55	9.65	9.55	9.58
3877	NASDAQ	AIQ	Tue, Dec 27, 2016	9.55	9.60	9.50	9.55
3876	NASDAQ	AIQ	Fri, Dec 23, 2016	9.60	9.60	9.55	9.60
3875	NASDAQ	AIQ	Thu, Dec 22, 2016	9.50	9.60	9.47	9.58
3874	NASDAQ	AIQ	Wed, Dec 21, 2016	9.60	9.60	9.55	9.60
3873	NASDAQ	AIQ	Tue, Dec 20, 2016	9.50	9.70	9.45	9.60
3872	NASDAQ	AIQ	Mon, Dec 19, 2016	9.60	9.85	9.45	9.58
3871	NASDAQ	AIQ	Fri, Dec 16, 2016	9.55	9.67	9.45	9.55
3870	NASDAQ	AIQ	Thu, Dec 15, 2016	9.40	9.55	9.35	9.55
3869	NASDAQ	AIQ	Wed, Dec 14, 2016	9.15	9.45	9.15	9.30
3868	NASDAQ	AIQ	Tue, Dec 13, 2016	9.10	9.20	8.90	9.15
3867	NASDAQ	AIQ	Mon, Dec 12, 2016	8.70	9.20	8.70	9.00
3866	NASDAQ	AIQ	Fri, Dec 9, 2016	8.05	8.05	7.95	7.95
3865	NASDAQ	AIQ	Thu, Dec 8, 2016	8.00	8.15	7.95	8.00
3864	NASDAQ	AIQ	Wed, Dec 7, 2016	8.10	8.85	7.95	8.00
3863	NASDAQ	AIQ	Tue, Dec 6, 2016	7.65	8.15	7.56	8.00
3862	NASDAQ	AIQ	Mon, Dec 5, 2016	7.51	7.65	7.50	7.55
3861	NASDAQ	AIQ	Fri, Dec 2, 2016	7.45	7.70	7.45	7.50
3860	NASDAQ	AIQ	Thu, Dec 1, 2016	7.55	7.60	7.35	7.50
3859	NASDAQ	AIQ	Wed, Nov 30, 2016	7.40	7.60	7.35	7.60
3858	NASDAQ	AIQ	Tue, Nov 29, 2016	7.30	7.40	7.28	7.35
3857	NASDAQ	AIQ	Mon, Nov 28, 2016	7.40	7.40	7.25	7.25
3856	NASDAQ	AIQ	Fri, Nov 25, 2016	7.35	7.42	7.30	7.40
3855	NASDAQ	AIQ	Wed, Nov 23, 2016	7.40	7.50	7.30	7.40
3854	NASDAQ	AIQ	Tue, Nov 22, 2016	7.60	7.70	7.35	7.45
3853	NASDAQ	AIQ	Mon, Nov 21, 2016	7.80	7.80	7.60	7.65
3852	NASDAQ	AIQ	Fri, Nov 18, 2016	7.80	7.95	7.70	7.75
3851	NASDAQ	AIQ	Thu, Nov 17, 2016	7.55	7.75	7.51	7.75
3850	NASDAQ	AIQ	Wed, Nov 16, 2016	7.65	7.65	7.55	7.60
3849	NASDAQ	AIQ	Tue, Nov 15, 2016	7.80	7.82	7.59	7.70
3848	NASDAQ	AIQ	Mon, Nov 14, 2016	7.45	7.70	7.45	7.50
3847	NASDAQ	AIQ	Fri, Nov 11, 2016	7.40	7.50	7.25	7.45
3846	NASDAQ	AIQ	Thu, Nov 10, 2016	7.35	7.50	7.10	7.35
3845	NASDAQ	AIQ	Wed, Nov 9, 2016	7.60	7.66	7.30	7.35
3844	NASDAQ	AIQ	Tue, Nov 8, 2016	7.60	7.75	7.60	7.70
3843	NASDAQ	AIQ	Mon, Nov 7, 2016	7.70	7.90	7.60	7.65
3842	NASDAQ	AIQ	Fri, Nov 4, 2016	8.45	8.60	6.55	7.70
3841	NASDAQ	AIQ	Thu, Nov 3, 2016	8.25	8.76	8.15	8.70
3840	NASDAQ	AIQ	Wed, Nov 2, 2016	8.30	9.00	8.30	8.75
3839	NASDAQ	AIQ	Tue, Nov 1, 2016	8.20	8.60	7.95	8.40
3838	NASDAQ	AIQ	Mon, Oct 31, 2016	8.50	9.05	8.20	8.35
3837	NASDAQ	AIQ	Fri, Oct 28, 2016	9.00	9.20	8.00	8.35
3836	NASDAQ	AIQ	Thu, Oct 27, 2016	9.20	9.20	8.85	8.95
3835	NASDAQ	AIQ	Wed, Oct 26, 2016	8.75	9.10	8.75	9.00
3834	NASDAQ	AIQ	Tue, Oct 25, 2016	8.05	8.85	8.05	8.75
3833	NASDAQ	AIQ	Mon, Oct 24, 2016	7.90	8.10	7.90	8.10
3832	NASDAQ	AIQ	Fri, Oct 21, 2016	7.80	7.95	7.80	7.90
3831	NASDAQ	AIQ	Thu, Oct 20, 2016	7.75	7.95	7.75	7.90
3830	NASDAQ	AIQ	Wed, Oct 19, 2016	7.90	7.90	7.75	7.80
3829	NASDAQ	AIQ	Tue, Oct 18, 2016	7.80	8.05	7.80	7.93
3828	NASDAQ	AIQ	Mon, Oct 17, 2016	7.60	7.89	7.60	7.70
3827	NASDAQ	AIQ	Fri, Oct 14, 2016	7.57	7.85	7.57	7.63
3826	NASDAQ	AIQ	Thu, Oct 13, 2016	7.34	7.59	7.11	7.49
3825	NASDAQ	AIQ	Wed, Oct 12, 2016	7.45	7.45	7.14	7.32
3824	NASDAQ	AIQ	Tue, Oct 11, 2016	7.55	7.77	7.39	7.39
3823	NASDAQ	AIQ	Mon, Oct 10, 2016	7.41	7.45	7.21	7.41
3822	NASDAQ	AIQ	Fri, Oct 7, 2016	7.31	7.31	7.11	7.13
3821	NASDAQ	AIQ	Thu, Oct 6, 2016	7.29	7.40	7.21	7.23
3820	NASDAQ	AIQ	Wed, Oct 5, 2016	6.93	7.35	6.93	7.23
3819	NASDAQ	AIQ	Tue, Oct 4, 2016	7.01	7.38	6.88	6.94
3818	NASDAQ	AIQ	Mon, Oct 3, 2016	6.90	7.06	6.85	7.03
3817	NASDAQ	AIQ	Fri, Sep 30, 2016	6.69	6.91	6.66	6.86
3816	NASDAQ	AIQ	Thu, Sep 29, 2016	6.88	7.00	6.59	6.64
3815	NASDAQ	AIQ	Wed, Sep 28, 2016	6.50	6.74	6.50	6.54
3814	NASDAQ	AIQ	Tue, Sep 27, 2016	6.49	6.56	6.39	6.49
3813	NASDAQ	AIQ	Mon, Sep 26, 2016	6.74	7.07	6.46	6.46
3812	NASDAQ	AIQ	Fri, Sep 23, 2016	6.75	6.92	6.72	6.73
3811	NASDAQ	AIQ	Thu, Sep 22, 2016	6.79	7.25	6.79	6.88
3810	NASDAQ	AIQ	Wed, Sep 21, 2016	6.59	6.84	6.53	6.71
3809	NASDAQ	AIQ	Tue, Sep 20, 2016	6.43	6.73	6.35	6.54
3808	NASDAQ	AIQ	Mon, Sep 19, 2016	6.32	6.54	6.32	6.43
3807	NASDAQ	AIQ	Fri, Sep 16, 2016	6.26	6.41	6.17	6.40
3806	NASDAQ	AIQ	Thu, Sep 15, 2016	6.31	6.39	6.25	6.30
3805	NASDAQ	AIQ	Wed, Sep 14, 2016	6.56	6.56	6.35	6.42
3804	NASDAQ	AIQ	Tue, Sep 13, 2016	6.57	6.63	6.52	6.53
3803	NASDAQ	AIQ	Mon, Sep 12, 2016	6.45	7.24	6.28	6.56
3802	NASDAQ	AIQ	Fri, Sep 9, 2016	6.18	6.65	6.18	6.29
3801	NASDAQ	AIQ	Thu, Sep 8, 2016	6.33	6.42	6.30	6.39
3800	NASDAQ	AIQ	Wed, Sep 7, 2016	6.40	6.49	6.22	6.26
3799	NASDAQ	AIQ	Tue, Sep 6, 2016	6.33	6.46	6.33	6.41
3798	NASDAQ	AIQ	Fri, Sep 2, 2016	6.28	6.40	6.22	6.29
3797	NASDAQ	AIQ	Thu, Sep 1, 2016	6.60	6.60	6.20	6.24
3796	NASDAQ	AIQ	Wed, Aug 31, 2016	6.35	6.35	6.30	6.30
3795	NASDAQ	AIQ	Tue, Aug 30, 2016	6.35	6.35	6.26	6.26
3794	NASDAQ	AIQ	Mon, Aug 29, 2016	6.33	6.39	6.31	6.31
3793	NASDAQ	AIQ	Fri, Aug 26, 2016	6.15	6.24	6.15	6.23
3792	NASDAQ	AIQ	Thu, Aug 25, 2016	6.28	6.28	6.15	6.17
3791	NASDAQ	AIQ	Wed, Aug 24, 2016	6.17	6.35	6.17	6.25
3790	NASDAQ	AIQ	Tue, Aug 23, 2016	6.20	6.23	6.15	6.20
3789	NASDAQ	AIQ	Mon, Aug 22, 2016	6.17	6.21	6.15	6.19
3788	NASDAQ	AIQ	Fri, Aug 19, 2016	6.22	6.22	6.15	6.19
3787	NASDAQ	AIQ	Thu, Aug 18, 2016	6.17	6.17	6.13	6.14
3786	NASDAQ	AIQ	Wed, Aug 17, 2016	6.17	6.24	6.09	6.13
3785	NASDAQ	AIQ	Tue, Aug 16, 2016	6.24	6.24	6.18	6.19
3784	NASDAQ	AIQ	Mon, Aug 15, 2016	6.15	6.33	6.15	6.27
3783	NASDAQ	AIQ	Fri, Aug 12, 2016	6.15	6.17	6.11	6.15
3782	NASDAQ	AIQ	Thu, Aug 11, 2016	6.11	6.19	6.08	6.14
3781	NASDAQ	AIQ	Wed, Aug 10, 2016	6.05	6.15	6.03	6.11
3780	NASDAQ	AIQ	Tue, Aug 9, 2016	6.15	6.18	6.10	6.14
3779	NASDAQ	AIQ	Mon, Aug 8, 2016	6.11	6.14	5.97	6.09
3778	NASDAQ	AIQ	Fri, Aug 5, 2016	6.18	6.19	5.98	6.04
3777	NASDAQ	AIQ	Thu, Aug 4, 2016	5.84	5.96	5.79	5.85
3776	NASDAQ	AIQ	Wed, Aug 3, 2016	5.78	5.84	5.73	5.79
3775	NASDAQ	AIQ	Tue, Aug 2, 2016	5.82	6.21	5.76	5.77
3774	NASDAQ	AIQ	Mon, Aug 1, 2016	5.96	5.98	5.85	5.86
3773	NASDAQ	AIQ	Fri, Jul 29, 2016	5.97	6.40	5.89	5.96
3772	NASDAQ	AIQ	Thu, Jul 28, 2016	5.96	6.05	5.85	5.97
3771	NASDAQ	AIQ	Wed, Jul 27, 2016	6.02	6.23	5.91	5.91
3770	NASDAQ	AIQ	Tue, Jul 26, 2016	5.90	6.08	5.85	6.02
3769	NASDAQ	AIQ	Mon, Jul 25, 2016	6.29	6.29	5.90	5.93
3768	NASDAQ	AIQ	Fri, Jul 22, 2016	6.12	6.28	6.06	6.19
3767	NASDAQ	AIQ	Thu, Jul 21, 2016	6.25	6.28	6.06	6.09
3766	NASDAQ	AIQ	Wed, Jul 20, 2016	6.23	6.24	6.08	6.11
3765	NASDAQ	AIQ	Tue, Jul 19, 2016	6.32	6.32	6.15	6.15
3764	NASDAQ	AIQ	Mon, Jul 18, 2016	6.39	6.43	6.22	6.28
3763	NASDAQ	AIQ	Fri, Jul 15, 2016	6.10	6.42	6.06	6.06
3762	NASDAQ	AIQ	Thu, Jul 14, 2016	6.10	6.16	6.08	6.10
3761	NASDAQ	AIQ	Wed, Jul 13, 2016	6.18	6.40	6.10	6.11
3760	NASDAQ	AIQ	Tue, Jul 12, 2016	6.21	6.21	6.05	6.15
3759	NASDAQ	AIQ	Mon, Jul 11, 2016	5.99	6.18	5.97	6.07
3758	NASDAQ	AIQ	Fri, Jul 8, 2016	6.02	6.04	5.98	6.02
3757	NASDAQ	AIQ	Thu, Jul 7, 2016	5.96	6.27	5.96	6.01
3756	NASDAQ	AIQ	Wed, Jul 6, 2016	6.22	6.30	5.91	6.01
3755	NASDAQ	AIQ	Tue, Jul 5, 2016	6.30	6.58	5.99	6.01
3754	NASDAQ	AIQ	Fri, Jul 1, 2016	6.25	6.50	6.10	6.26
3753	NASDAQ	AIQ	Thu, Jun 30, 2016	6.16	6.30	6.03	6.24
3752	NASDAQ	AIQ	Wed, Jun 29, 2016	6.50	6.51	6.10	6.11
3751	NASDAQ	AIQ	Tue, Jun 28, 2016	6.51	7.00	6.48	6.50
3750	NASDAQ	AIQ	Mon, Jun 27, 2016	6.15	6.80	5.88	6.53
3749	NASDAQ	AIQ	Fri, Jun 24, 2016	6.05	6.30	5.89	5.90
3748	NASDAQ	AIQ	Thu, Jun 23, 2016	6.29	6.39	6.15	6.19
3747	NASDAQ	AIQ	Wed, Jun 22, 2016	6.24	6.47	6.12	6.23
3746	NASDAQ	AIQ	Tue, Jun 21, 2016	6.26	6.27	6.10	6.20
3745	NASDAQ	AIQ	Mon, Jun 20, 2016	6.38	6.53	6.26	6.33
3744	NASDAQ	AIQ	Fri, Jun 17, 2016	6.31	6.50	6.23	6.28
3743	NASDAQ	AIQ	Thu, Jun 16, 2016	6.31	6.34	6.00	6.28
3742	NASDAQ	AIQ	Wed, Jun 15, 2016	6.63	6.63	6.25	6.36
3741	NASDAQ	AIQ	Tue, Jun 14, 2016	6.65	6.67	6.26	6.28
3740	NASDAQ	AIQ	Mon, Jun 13, 2016	6.54	6.68	6.37	6.39
3739	NASDAQ	AIQ	Fri, Jun 10, 2016	6.49	6.58	6.33	6.50
3738	NASDAQ	AIQ	Thu, Jun 9, 2016	6.55	6.60	6.36	6.50
3737	NASDAQ	AIQ	Wed, Jun 8, 2016	6.66	6.69	6.52	6.55
3736	NASDAQ	AIQ	Tue, Jun 7, 2016	6.77	6.82	6.62	6.70
3735	NASDAQ	AIQ	Mon, Jun 6, 2016	6.80	6.98	6.78	6.81
3734	NASDAQ	AIQ	Fri, Jun 3, 2016	6.95	6.97	6.79	6.82
3733	NASDAQ	AIQ	Thu, Jun 2, 2016	7.22	7.22	6.95	6.97
3732	NASDAQ	AIQ	Wed, Jun 1, 2016	7.19	7.23	6.96	7.06
3731	NASDAQ	AIQ	Tue, May 31, 2016	7.12	7.46	7.12	7.25
3730	NASDAQ	AIQ	Fri, May 27, 2016	7.21	7.37	7.11	7.18
3729	NASDAQ	AIQ	Thu, May 26, 2016	7.36	7.36	7.01	7.15
3728	NASDAQ	AIQ	Wed, May 25, 2016	7.57	7.57	7.28	7.41
3727	NASDAQ	AIQ	Tue, May 24, 2016	7.21	7.37	7.15	7.29
3726	NASDAQ	AIQ	Mon, May 23, 2016	7.25	7.44	7.23	7.23
3725	NASDAQ	AIQ	Fri, May 20, 2016	7.38	7.71	7.26	7.26
3724	NASDAQ	AIQ	Thu, May 19, 2016	7.43	7.64	7.30	7.37
3723	NASDAQ	AIQ	Wed, May 18, 2016	7.40	7.85	7.35	7.47
3722	NASDAQ	AIQ	Tue, May 17, 2016	7.52	7.87	7.32	7.47
3721	NASDAQ	AIQ	Mon, May 16, 2016	7.93	7.93	7.40	7.49
3720	NASDAQ	AIQ	Fri, May 13, 2016	6.83	7.94	6.83	7.83
3719	NASDAQ	AIQ	Thu, May 12, 2016	6.81	6.91	6.78	6.81
3718	NASDAQ	AIQ	Wed, May 11, 2016	6.78	6.88	6.65	6.82
3717	NASDAQ	AIQ	Tue, May 10, 2016	6.68	6.76	6.34	6.69
3716	NASDAQ	AIQ	Mon, May 9, 2016	6.74	6.74	6.50	6.55
3715	NASDAQ	AIQ	Fri, May 6, 2016	7.01	7.17	6.65	6.74
3714	NASDAQ	AIQ	Thu, May 5, 2016	7.11	7.11	6.92	6.93
3713	NASDAQ	AIQ	Wed, May 4, 2016	7.05	7.06	6.90	7.04
3712	NASDAQ	AIQ	Tue, May 3, 2016	7.11	7.13	6.96	7.02
3711	NASDAQ	AIQ	Mon, May 2, 2016	7.28	7.52	7.00	7.06
3710	NASDAQ	AIQ	Fri, Apr 29, 2016	7.20	7.21	7.12	7.19
3709	NASDAQ	AIQ	Thu, Apr 28, 2016	7.04	7.27	6.95	7.16
3708	NASDAQ	AIQ	Wed, Apr 27, 2016	7.02	7.16	7.00	7.03
3707	NASDAQ	AIQ	Tue, Apr 26, 2016	6.99	7.14	6.94	7.03
3706	NASDAQ	AIQ	Mon, Apr 25, 2016	7.02	7.10	6.92	7.04
3705	NASDAQ	AIQ	Fri, Apr 22, 2016	7.00	7.09	6.95	7.00
3704	NASDAQ	AIQ	Thu, Apr 21, 2016	7.00	7.14	7.00	7.03
3703	NASDAQ	AIQ	Wed, Apr 20, 2016	7.06	7.39	6.93	6.98
3702	NASDAQ	AIQ	Tue, Apr 19, 2016	7.14	7.14	6.92	7.05
3701	NASDAQ	AIQ	Mon, Apr 18, 2016	6.95	7.02	6.92	7.00
3700	NASDAQ	AIQ	Fri, Apr 15, 2016	6.96	7.28	6.96	6.97
3699	NASDAQ	AIQ	Thu, Apr 14, 2016	7.11	7.11	6.95	7.00
3698	NASDAQ	AIQ	Wed, Apr 13, 2016	7.01	7.08	6.90	7.01
3697	NASDAQ	AIQ	Tue, Apr 12, 2016	6.90	7.00	6.90	6.97
3696	NASDAQ	AIQ	Mon, Apr 11, 2016	6.91	7.10	6.90	6.90
3695	NASDAQ	AIQ	Fri, Apr 8, 2016	7.01	7.07	6.93	7.00
3694	NASDAQ	AIQ	Thu, Apr 7, 2016	6.92	7.12	6.90	6.95
3693	NASDAQ	AIQ	Wed, Apr 6, 2016	6.94	7.21	6.94	7.09
3692	NASDAQ	AIQ	Tue, Apr 5, 2016	7.07	7.07	7.07	7.05
3691	NASDAQ	AIQ	Mon, Apr 4, 2016	7.10	7.10	6.94	7.07
3690	NASDAQ	AIQ	Fri, Apr 1, 2016	6.95	7.09	6.95	7.00
3689	NASDAQ	AIQ	Thu, Mar 31, 2016	7.13	7.40	7.00	7.13
3688	NASDAQ	AIQ	Wed, Mar 30, 2016	7.36	7.36	7.10	7.13
3687	NASDAQ	AIQ	Tue, Mar 29, 2016	7.00	7.19	6.93	6.95
3686	NASDAQ	AIQ	Mon, Mar 28, 2016	7.05	7.16	6.90	7.14
3685	NASDAQ	AIQ	Thu, Mar 24, 2016	6.91	6.95	6.76	7.02
3684	NASDAQ	AIQ	Wed, Mar 23, 2016	6.76	7.10	6.55	6.93
3683	NASDAQ	AIQ	Tue, Mar 22, 2016	7.00	7.00	6.78	6.89
3682	NASDAQ	AIQ	Mon, Mar 21, 2016	7.16	7.16	6.83	6.86
3681	NASDAQ	AIQ	Fri, Mar 18, 2016	6.93	7.96	6.76	6.96
3680	NASDAQ	AIQ	Thu, Mar 17, 2016	6.93	7.05	6.56	6.91
3679	NASDAQ	AIQ	Wed, Mar 16, 2016	6.88	7.24	6.80	7.00
3678	NASDAQ	AIQ	Tue, Mar 15, 2016	7.26	7.26	7.26	7.01
3677	NASDAQ	AIQ	Mon, Mar 14, 2016	7.71	7.71	7.23	7.31
3676	NASDAQ	AIQ	Fri, Mar 11, 2016	7.90	8.05	7.05	7.72
3675	NASDAQ	AIQ	Thu, Mar 10, 2016	8.06	8.08	7.49	8.07
3674	NASDAQ	AIQ	Wed, Mar 9, 2016	8.06	8.06	8.06	8.07
3673	NASDAQ	AIQ	Tue, Mar 8, 2016	8.12	8.12	7.98	8.11
3672	NASDAQ	AIQ	Mon, Mar 7, 2016	7.94	8.28	7.89	8.11
3671	NASDAQ	AIQ	Fri, Mar 4, 2016	7.97	7.97	7.97	8.00
3670	NASDAQ	AIQ	Thu, Mar 3, 2016	7.89	7.89	7.89	7.97
3669	NASDAQ	AIQ	Wed, Mar 2, 2016	7.44	7.94	7.44	7.59
3668	NASDAQ	AIQ	Tue, Mar 1, 2016	7.15	7.15	7.15	7.59
3667	NASDAQ	AIQ	Mon, Feb 29, 2016	7.59	7.59	7.14	7.15
3666	NASDAQ	AIQ	Fri, Feb 26, 2016	7.34	7.60	7.34	7.55
3665	NASDAQ	AIQ	Thu, Feb 25, 2016	7.23	7.40	7.19	7.35
3664	NASDAQ	AIQ	Wed, Feb 24, 2016	6.88	7.29	6.64	7.26
3663	NASDAQ	AIQ	Tue, Feb 23, 2016	7.09	7.16	6.89	6.89
3662	NASDAQ	AIQ	Mon, Feb 22, 2016	7.13	7.21	6.91	7.13
3661	NASDAQ	AIQ	Fri, Feb 19, 2016	7.12	7.31	7.05	7.09
3660	NASDAQ	AIQ	Thu, Feb 18, 2016	7.12	7.20	6.98	7.15
3659	NASDAQ	AIQ	Wed, Feb 17, 2016	7.01	7.21	6.60	7.18
3658	NASDAQ	AIQ	Tue, Feb 16, 2016	7.32	7.32	6.55	6.78
3657	NASDAQ	AIQ	Fri, Feb 12, 2016	6.55	6.79	6.55	6.78
3656	NASDAQ	AIQ	Thu, Feb 11, 2016	6.45	6.86	6.32	6.51
3655	NASDAQ	AIQ	Wed, Feb 10, 2016	6.68	6.92	6.40	6.57
3654	NASDAQ	AIQ	Tue, Feb 9, 2016	6.65	6.70	6.56	6.57
3653	NASDAQ	AIQ	Mon, Feb 8, 2016	6.72	7.06	6.46	6.75
3652	NASDAQ	AIQ	Fri, Feb 5, 2016	7.26	7.26	6.80	6.80
3651	NASDAQ	AIQ	Thu, Feb 4, 2016	7.05	7.60	7.05	7.26
3650	NASDAQ	AIQ	Wed, Feb 3, 2016	7.30	7.34	6.87	6.94
3649	NASDAQ	AIQ	Tue, Feb 2, 2016	7.26	7.73	7.06	7.14
3648	NASDAQ	AIQ	Mon, Feb 1, 2016	7.35	7.48	7.08	7.40
3647	NASDAQ	AIQ	Fri, Jan 29, 2016	7.08	7.49	7.02	7.48
3646	NASDAQ	AIQ	Thu, Jan 28, 2016	7.23	7.34	6.99	7.00
3645	NASDAQ	AIQ	Wed, Jan 27, 2016	7.07	7.41	6.99	7.19
3644	NASDAQ	AIQ	Tue, Jan 26, 2016	7.20	7.43	6.85	7.07
3643	NASDAQ	AIQ	Mon, Jan 25, 2016	7.13	7.40	7.13	7.21
3642	NASDAQ	AIQ	Fri, Jan 22, 2016	7.01	7.29	6.94	7.12
3641	NASDAQ	AIQ	Thu, Jan 21, 2016	6.87	7.06	6.62	6.82
3640	NASDAQ	AIQ	Wed, Jan 20, 2016	6.77	6.95	6.23	6.91
3639	NASDAQ	AIQ	Tue, Jan 19, 2016	6.84	7.00	6.63	6.86
3638	NASDAQ	AIQ	Fri, Jan 15, 2016	6.84	7.30	6.48	6.81
3637	NASDAQ	AIQ	Thu, Jan 14, 2016	6.93	7.20	6.75	6.99
3636	NASDAQ	AIQ	Wed, Jan 13, 2016	7.43	7.43	6.86	6.92
3635	NASDAQ	AIQ	Tue, Jan 12, 2016	7.75	7.98	7.30	7.45
3634	NASDAQ	AIQ	Mon, Jan 11, 2016	8.00	8.00	7.48	7.73
3633	NASDAQ	AIQ	Fri, Jan 8, 2016	7.92	8.12	7.92	8.02
3632	NASDAQ	AIQ	Thu, Jan 7, 2016	8.59	8.65	7.76	7.89
3631	NASDAQ	AIQ	Wed, Jan 6, 2016	8.97	8.97	8.33	8.80
3630	NASDAQ	AIQ	Tue, Jan 5, 2016	8.65	8.89	8.25	8.79
3629	NASDAQ	AIQ	Mon, Jan 4, 2016	9.03	9.28	8.15	8.71
3628	NASDAQ	AIQ	Thu, Dec 31, 2015	8.74	9.35	8.74	9.18
3627	NASDAQ	AIQ	Wed, Dec 30, 2015	9.10	9.10	8.60	8.79
3626	NASDAQ	AIQ	Tue, Dec 29, 2015	8.97	9.20	8.97	9.12
3625	NASDAQ	AIQ	Mon, Dec 28, 2015	8.92	9.10	8.89	9.08
3624	NASDAQ	AIQ	Thu, Dec 24, 2015	8.93	9.00	8.91	8.94
3623	NASDAQ	AIQ	Wed, Dec 23, 2015	9.00	9.10	8.83	8.93
3622	NASDAQ	AIQ	Tue, Dec 22, 2015	9.07	9.15	8.93	9.00
3621	NASDAQ	AIQ	Mon, Dec 21, 2015	9.29	9.68	8.80	9.04
3620	NASDAQ	AIQ	Fri, Dec 18, 2015	9.03	9.38	8.71	9.30
3619	NASDAQ	AIQ	Thu, Dec 17, 2015	8.92	9.27	8.79	9.09
3618	NASDAQ	AIQ	Wed, Dec 16, 2015	8.36	9.00	8.36	8.97
3617	NASDAQ	AIQ	Tue, Dec 15, 2015	8.19	8.35	8.09	8.26
3616	NASDAQ	AIQ	Mon, Dec 14, 2015	8.32	8.44	7.86	8.03
3615	NASDAQ	AIQ	Fri, Dec 11, 2015	8.67	8.67	8.23	8.36
3614	NASDAQ	AIQ	Thu, Dec 10, 2015	8.87	8.87	8.53	8.72
3613	NASDAQ	AIQ	Wed, Dec 9, 2015	8.56	8.96	8.56	8.84
3612	NASDAQ	AIQ	Tue, Dec 8, 2015	8.58	8.58	8.27	8.56
3611	NASDAQ	AIQ	Mon, Dec 7, 2015	8.81	9.45	7.92	8.63
3610	NASDAQ	AIQ	Fri, Dec 4, 2015	8.92	8.92	8.50	8.80
3609	NASDAQ	AIQ	Thu, Dec 3, 2015	9.47	9.48	8.79	8.95
3608	NASDAQ	AIQ	Wed, Dec 2, 2015	9.47	9.67	9.41	9.48
3607	NASDAQ	AIQ	Tue, Dec 1, 2015	9.04	9.46	9.04	9.44
3606	NASDAQ	AIQ	Mon, Nov 30, 2015	9.00	9.42	8.87	9.01
3605	NASDAQ	AIQ	Fri, Nov 27, 2015	9.21	9.29	8.99	9.13
3604	NASDAQ	AIQ	Wed, Nov 25, 2015	9.30	9.47	9.15	9.22
3603	NASDAQ	AIQ	Tue, Nov 24, 2015	8.70	8.94	8.64	8.90
3602	NASDAQ	AIQ	Mon, Nov 23, 2015	8.50	8.89	8.37	8.80
3601	NASDAQ	AIQ	Fri, Nov 20, 2015	7.83	9.15	7.80	8.49
3600	NASDAQ	AIQ	Thu, Nov 19, 2015	7.21	7.89	7.10	7.77
3599	NASDAQ	AIQ	Wed, Nov 18, 2015	7.25	7.62	6.73	7.28
3598	NASDAQ	AIQ	Tue, Nov 17, 2015	7.88	8.05	7.16	7.26
3597	NASDAQ	AIQ	Mon, Nov 16, 2015	9.10	9.10	7.81	7.88
3596	NASDAQ	AIQ	Fri, Nov 13, 2015	8.60	9.29	8.41	9.17
3595	NASDAQ	AIQ	Thu, Nov 12, 2015	9.24	9.24	8.56	8.69
3594	NASDAQ	AIQ	Wed, Nov 11, 2015	9.60	9.60	9.18	9.25
3593	NASDAQ	AIQ	Tue, Nov 10, 2015	9.60	9.68	9.36	9.57
3592	NASDAQ	AIQ	Mon, Nov 9, 2015	9.94	10.05	9.56	9.65
3591	NASDAQ	AIQ	Fri, Nov 6, 2015	9.49	10.09	9.13	9.87
3590	NASDAQ	AIQ	Thu, Nov 5, 2015	9.26	9.54	8.99	9.33
3589	NASDAQ	AIQ	Wed, Nov 4, 2015	9.19	9.56	9.06	9.24
3588	NASDAQ	AIQ	Tue, Nov 3, 2015	9.38	9.50	8.50	9.10
3587	NASDAQ	AIQ	Mon, Nov 2, 2015	8.83	9.78	8.71	9.20
3586	NASDAQ	AIQ	Fri, Oct 30, 2015	7.80	8.84	7.60	8.46
3585	NASDAQ	AIQ	Thu, Oct 29, 2015	8.00	8.20	7.58	7.83
3584	NASDAQ	AIQ	Wed, Oct 28, 2015	8.38	8.65	7.94	8.01
3583	NASDAQ	AIQ	Tue, Oct 27, 2015	8.86	8.93	8.13	8.28
3582	NASDAQ	AIQ	Mon, Oct 26, 2015	9.39	9.42	8.66	8.88
3581	NASDAQ	AIQ	Fri, Oct 23, 2015	9.31	9.42	9.28	9.36
3580	NASDAQ	AIQ	Thu, Oct 22, 2015	9.89	9.89	9.02	9.24
3579	NASDAQ	AIQ	Wed, Oct 21, 2015	9.94	9.99	9.70	9.74
3578	NASDAQ	AIQ	Tue, Oct 20, 2015	10.47	10.47	9.93	10.11
3577	NASDAQ	AIQ	Mon, Oct 19, 2015	10.08	10.25	9.88	10.02
3576	NASDAQ	AIQ	Fri, Oct 16, 2015	10.54	10.55	9.98	10.01
3575	NASDAQ	AIQ	Thu, Oct 15, 2015	10.09	10.58	9.98	10.53
3574	NASDAQ	AIQ	Wed, Oct 14, 2015	10.39	10.58	10.00	10.03
3573	NASDAQ	AIQ	Tue, Oct 13, 2015	10.02	10.79	10.02	10.41
3572	NASDAQ	AIQ	Mon, Oct 12, 2015	10.22	10.45	10.10	10.17
3571	NASDAQ	AIQ	Fri, Oct 9, 2015	10.36	10.57	10.14	10.26
3570	NASDAQ	AIQ	Thu, Oct 8, 2015	10.26	10.46	10.00	10.34
3569	NASDAQ	AIQ	Wed, Oct 7, 2015	10.22	10.29	10.04	10.25
3568	NASDAQ	AIQ	Tue, Oct 6, 2015	10.88	10.92	10.07	10.18
3567	NASDAQ	AIQ	Mon, Oct 5, 2015	10.09	10.70	10.08	10.47
3566	NASDAQ	AIQ	Fri, Oct 2, 2015	9.94	10.00	9.56	9.99
3565	NASDAQ	AIQ	Thu, Oct 1, 2015	9.69	10.06	9.00	10.04
3564	NASDAQ	AIQ	Wed, Sep 30, 2015	10.00	10.00	9.55	9.76
3563	NASDAQ	AIQ	Tue, Sep 29, 2015	10.07	10.36	9.80	9.90
3562	NASDAQ	AIQ	Mon, Sep 28, 2015	9.97	10.17	9.68	10.00
3561	NASDAQ	AIQ	Fri, Sep 25, 2015	10.97	10.97	10.01	10.06
3560	NASDAQ	AIQ	Thu, Sep 24, 2015	9.30	10.92	9.00	10.77
3559	NASDAQ	AIQ	Wed, Sep 23, 2015	10.91	11.39	9.11	9.46
3558	NASDAQ	AIQ	Tue, Sep 22, 2015	11.55	11.55	10.63	10.83
3557	NASDAQ	AIQ	Mon, Sep 21, 2015	11.91	12.20	11.50	11.53
3556	NASDAQ	AIQ	Fri, Sep 18, 2015	12.67	12.78	11.90	11.92
3555	NASDAQ	AIQ	Thu, Sep 17, 2015	16.75	16.77	12.25	12.78
3554	NASDAQ	AIQ	Wed, Sep 16, 2015	16.51	17.21	16.51	16.93
3553	NASDAQ	AIQ	Tue, Sep 15, 2015	15.86	16.49	15.86	16.41
3552	NASDAQ	AIQ	Mon, Sep 14, 2015	14.82	15.77	14.82	15.61
3551	NASDAQ	AIQ	Fri, Sep 11, 2015	15.15	15.18	14.88	15.12
3550	NASDAQ	AIQ	Thu, Sep 10, 2015	14.60	15.18	14.55	15.14
3549	NASDAQ	AIQ	Wed, Sep 9, 2015	14.88	15.32	14.74	14.99
3548	NASDAQ	AIQ	Tue, Sep 8, 2015	14.71	15.00	14.34	14.69
3547	NASDAQ	AIQ	Fri, Sep 4, 2015	14.57	14.76	14.29	14.46
3546	NASDAQ	AIQ	Thu, Sep 3, 2015	14.21	15.17	13.97	14.68
3545	NASDAQ	AIQ	Wed, Sep 2, 2015	14.02	14.35	13.96	14.09
3544	NASDAQ	AIQ	Tue, Sep 1, 2015	14.20	14.20	13.77	13.91
3543	NASDAQ	AIQ	Mon, Aug 31, 2015	14.25	14.68	14.25	14.32
3542	NASDAQ	AIQ	Fri, Aug 28, 2015	13.49	14.41	13.40	14.35
3541	NASDAQ	AIQ	Thu, Aug 27, 2015	13.65	13.69	13.38	13.60
3540	NASDAQ	AIQ	Wed, Aug 26, 2015	13.52	13.63	12.72	13.61
3539	NASDAQ	AIQ	Tue, Aug 25, 2015	14.23	14.23	13.19	13.30
3538	NASDAQ	AIQ	Mon, Aug 24, 2015	14.59	14.70	13.80	13.84
3537	NASDAQ	AIQ	Fri, Aug 21, 2015	14.60	14.93	14.60	14.70
3536	NASDAQ	AIQ	Thu, Aug 20, 2015	14.71	14.87	14.70	14.70
3535	NASDAQ	AIQ	Wed, Aug 19, 2015	14.69	14.96	14.69	14.72
3534	NASDAQ	AIQ	Tue, Aug 18, 2015	14.77	15.23	14.70	14.82
3533	NASDAQ	AIQ	Mon, Aug 17, 2015	15.08	15.42	15.05	15.17
3532	NASDAQ	AIQ	Fri, Aug 14, 2015	14.94	15.27	14.83	15.22
3531	NASDAQ	AIQ	Thu, Aug 13, 2015	14.68	15.10	14.68	14.87
3530	NASDAQ	AIQ	Wed, Aug 12, 2015	14.99	14.99	14.50	14.69
3529	NASDAQ	AIQ	Tue, Aug 11, 2015	14.74	15.13	14.53	15.05
3528	NASDAQ	AIQ	Mon, Aug 10, 2015	15.00	15.27	14.68	14.86
3527	NASDAQ	AIQ	Fri, Aug 7, 2015	14.38	15.42	14.06	14.86
3526	NASDAQ	AIQ	Thu, Aug 6, 2015	15.12	15.86	14.84	15.39
3525	NASDAQ	AIQ	Wed, Aug 5, 2015	14.99	15.51	14.79	15.04
3524	NASDAQ	AIQ	Tue, Aug 4, 2015	15.50	15.50	14.80	14.98
3523	NASDAQ	AIQ	Mon, Aug 3, 2015	15.06	16.26	15.06	15.38
3522	NASDAQ	AIQ	Fri, Jul 31, 2015	13.97	15.16	13.71	14.96
3521	NASDAQ	AIQ	Thu, Jul 30, 2015	14.73	14.92	13.65	13.77
3520	NASDAQ	AIQ	Wed, Jul 29, 2015	15.68	15.68	14.73	14.76
3519	NASDAQ	AIQ	Tue, Jul 28, 2015	15.98	16.09	15.47	15.55
3518	NASDAQ	AIQ	Mon, Jul 27, 2015	15.51	16.27	15.50	15.74
3517	NASDAQ	AIQ	Fri, Jul 24, 2015	16.07	16.14	15.70	15.71
3516	NASDAQ	AIQ	Thu, Jul 23, 2015	16.61	16.61	15.86	16.04
3515	NASDAQ	AIQ	Wed, Jul 22, 2015	16.14	16.35	16.01	16.18
3514	NASDAQ	AIQ	Tue, Jul 21, 2015	16.34	16.57	16.04	16.22
3513	NASDAQ	AIQ	Mon, Jul 20, 2015	16.82	16.82	16.35	16.36
3512	NASDAQ	AIQ	Fri, Jul 17, 2015	16.92	17.20	16.58	16.77
3511	NASDAQ	AIQ	Thu, Jul 16, 2015	17.30	17.45	16.88	16.93
3510	NASDAQ	AIQ	Wed, Jul 15, 2015	17.30	17.43	16.96	17.12
3509	NASDAQ	AIQ	Tue, Jul 14, 2015	17.27	17.54	17.14	17.48
3508	NASDAQ	AIQ	Mon, Jul 13, 2015	17.00	17.46	16.98	17.23
3507	NASDAQ	AIQ	Fri, Jul 10, 2015	17.08	17.11	16.84	17.00
3506	NASDAQ	AIQ	Thu, Jul 9, 2015	17.00	17.72	16.65	16.76
3505	NASDAQ	AIQ	Wed, Jul 8, 2015	17.00	17.40	16.60	16.64
3504	NASDAQ	AIQ	Tue, Jul 7, 2015	17.84	17.93	17.00	17.20
3503	NASDAQ	AIQ	Mon, Jul 6, 2015	17.98	18.07	17.08	17.74
3502	NASDAQ	AIQ	Thu, Jul 2, 2015	18.34	18.48	18.00	18.30
3501	NASDAQ	AIQ	Wed, Jul 1, 2015	19.04	19.04	18.12	18.33
3500	NASDAQ	AIQ	Tue, Jun 30, 2015	18.85	19.34	18.50	18.69
3499	NASDAQ	AIQ	Mon, Jun 29, 2015	19.56	19.81	18.77	18.81
3498	NASDAQ	AIQ	Fri, Jun 26, 2015	19.92	20.06	19.57	19.62
3497	NASDAQ	AIQ	Thu, Jun 25, 2015	19.76	20.08	19.16	19.98
3496	NASDAQ	AIQ	Wed, Jun 24, 2015	19.74	20.19	19.55	19.64
3495	NASDAQ	AIQ	Tue, Jun 23, 2015	19.41	19.81	19.07	19.78
3494	NASDAQ	AIQ	Mon, Jun 22, 2015	20.28	20.28	19.48	19.56
3493	NASDAQ	AIQ	Fri, Jun 19, 2015	20.12	20.55	20.03	20.04
3492	NASDAQ	AIQ	Thu, Jun 18, 2015	19.43	20.35	19.57	20.25
3491	NASDAQ	AIQ	Wed, Jun 17, 2015	19.15	19.56	18.42	19.33
3490	NASDAQ	AIQ	Tue, Jun 16, 2015	18.52	19.13	18.50	19.10
3489	NASDAQ	AIQ	Mon, Jun 15, 2015	18.50	18.70	18.25	18.58
3488	NASDAQ	AIQ	Fri, Jun 12, 2015	18.40	18.88	18.40	18.55
3487	NASDAQ	AIQ	Thu, Jun 11, 2015	18.88	19.33	18.40	18.62
3486	NASDAQ	AIQ	Wed, Jun 10, 2015	18.38	18.99	18.37	18.92
3485	NASDAQ	AIQ	Tue, Jun 9, 2015	18.24	18.37	18.05	18.30
3484	NASDAQ	AIQ	Mon, Jun 8, 2015	18.41	18.41	18.15	18.21
3483	NASDAQ	AIQ	Fri, Jun 5, 2015	18.16	18.69	17.83	18.56
3482	NASDAQ	AIQ	Thu, Jun 4, 2015	18.43	18.80	18.13	18.21
3481	NASDAQ	AIQ	Wed, Jun 3, 2015	18.70	18.82	18.52	18.62
3480	NASDAQ	AIQ	Tue, Jun 2, 2015	18.54	18.69	18.40	18.58
3479	NASDAQ	AIQ	Mon, Jun 1, 2015	18.73	18.81	18.35	18.64
3478	NASDAQ	AIQ	Fri, May 29, 2015	19.13	19.13	18.31	18.39
3477	NASDAQ	AIQ	Thu, May 28, 2015	19.50	19.51	19.04	19.14
3476	NASDAQ	AIQ	Wed, May 27, 2015	19.37	19.76	19.10	19.48
3475	NASDAQ	AIQ	Tue, May 26, 2015	20.00	20.00	19.05	19.36
3474	NASDAQ	AIQ	Fri, May 22, 2015	20.26	20.30	20.05	20.06
3473	NASDAQ	AIQ	Thu, May 21, 2015	20.50	20.59	20.25	20.25
3472	NASDAQ	AIQ	Wed, May 20, 2015	20.74	20.80	20.52	20.56
3471	NASDAQ	AIQ	Tue, May 19, 2015	20.83	20.83	20.51	20.55
3470	NASDAQ	AIQ	Mon, May 18, 2015	21.04	21.58	20.50	20.52
3469	NASDAQ	AIQ	Fri, May 15, 2015	20.96	21.78	20.96	21.20
3468	NASDAQ	AIQ	Thu, May 14, 2015	21.00	21.16	20.85	21.00
3467	NASDAQ	AIQ	Wed, May 13, 2015	20.60	21.00	20.60	20.89
3466	NASDAQ	AIQ	Tue, May 12, 2015	20.68	20.70	20.50	20.59
3465	NASDAQ	AIQ	Mon, May 11, 2015	20.69	21.17	20.66	20.77
3464	NASDAQ	AIQ	Fri, May 8, 2015	21.79	22.27	20.62	20.68
3463	NASDAQ	AIQ	Thu, May 7, 2015	20.89	21.29	20.55	21.29
3462	NASDAQ	AIQ	Wed, May 6, 2015	20.84	20.85	20.51	20.55
3461	NASDAQ	AIQ	Tue, May 5, 2015	21.02	21.20	20.54	20.59
3460	NASDAQ	AIQ	Mon, May 4, 2015	22.00	22.21	20.81	20.84
3459	NASDAQ	AIQ	Fri, May 1, 2015	21.58	21.86	21.25	21.86
3458	NASDAQ	AIQ	Thu, Apr 30, 2015	22.23	22.23	21.24	21.27
3457	NASDAQ	AIQ	Wed, Apr 29, 2015	22.48	22.54	21.78	22.26
3456	NASDAQ	AIQ	Tue, Apr 28, 2015	22.49	23.30	22.50	22.80
3455	NASDAQ	AIQ	Mon, Apr 27, 2015	23.17	23.17	22.01	22.47
3454	NASDAQ	AIQ	Fri, Apr 24, 2015	23.44	23.26	22.55	23.09
3453	NASDAQ	AIQ	Thu, Apr 23, 2015	23.54	23.75	23.18	23.38
3452	NASDAQ	AIQ	Wed, Apr 22, 2015	24.09	24.09	23.46	23.75
3451	NASDAQ	AIQ	Tue, Apr 21, 2015	24.47	24.47	24.05	24.23
3450	NASDAQ	AIQ	Mon, Apr 20, 2015	24.17	24.25	24.06	24.23
3449	NASDAQ	AIQ	Fri, Apr 17, 2015	23.74	24.12	23.74	24.00
3448	NASDAQ	AIQ	Thu, Apr 16, 2015	23.96	24.05	23.78	24.04
3447	NASDAQ	AIQ	Wed, Apr 15, 2015	23.73	23.95	23.29	23.89
3446	NASDAQ	AIQ	Tue, Apr 14, 2015	24.30	24.40	23.18	23.78
3445	NASDAQ	AIQ	Mon, Apr 13, 2015	24.09	24.49	23.93	24.33
3444	NASDAQ	AIQ	Fri, Apr 10, 2015	23.73	24.20	23.68	24.12
3443	NASDAQ	AIQ	Thu, Apr 9, 2015	23.50	23.89	23.25	23.51
3442	NASDAQ	AIQ	Wed, Apr 8, 2015	23.29	23.85	23.07	23.50
3441	NASDAQ	AIQ	Tue, Apr 7, 2015	23.23	23.69	22.44	23.27
3440	NASDAQ	AIQ	Mon, Apr 6, 2015	22.85	23.43	22.63	23.29
3439	NASDAQ	AIQ	Thu, Apr 2, 2015	22.52	23.05	22.45	22.87
3438	NASDAQ	AIQ	Wed, Apr 1, 2015	22.05	22.68	21.90	22.53
3437	NASDAQ	AIQ	Tue, Mar 31, 2015	22.02	22.47	21.86	22.18
3436	NASDAQ	AIQ	Mon, Mar 30, 2015	20.85	22.30	20.81	22.15
3435	NASDAQ	AIQ	Fri, Mar 27, 2015	21.46	21.54	20.78	20.85
3434	NASDAQ	AIQ	Thu, Mar 26, 2015	21.56	21.75	21.10	21.51
3433	NASDAQ	AIQ	Wed, Mar 25, 2015	22.76	22.76	21.45	21.46
3432	NASDAQ	AIQ	Tue, Mar 24, 2015	22.78	22.95	22.57	22.60
3431	NASDAQ	AIQ	Mon, Mar 23, 2015	23.30	23.36	22.83	22.84
3430	NASDAQ	AIQ	Fri, Mar 20, 2015	24.40	24.54	23.17	23.19
3429	NASDAQ	AIQ	Thu, Mar 19, 2015	23.69	24.41	23.99	24.21
3428	NASDAQ	AIQ	Wed, Mar 18, 2015	23.84	23.99	23.74	23.84
3427	NASDAQ	AIQ	Tue, Mar 17, 2015	24.50	24.50	22.55	23.70
3426	NASDAQ	AIQ	Mon, Mar 16, 2015	25.09	25.33	25.00	25.17
3425	NASDAQ	AIQ	Fri, Mar 13, 2015	23.80	24.82	23.71	24.77
3424	NASDAQ	AIQ	Thu, Mar 12, 2015	22.63	23.58	22.63	23.56
3423	NASDAQ	AIQ	Wed, Mar 11, 2015	22.77	22.77	21.97	22.32
3422	NASDAQ	AIQ	Tue, Mar 10, 2015	22.87	23.00	22.69	22.78
3421	NASDAQ	AIQ	Mon, Mar 9, 2015	21.01	23.42	21.01	23.41
3420	NASDAQ	AIQ	Fri, Mar 6, 2015	21.33	21.73	20.87	20.87
3419	NASDAQ	AIQ	Thu, Mar 5, 2015	22.69	22.80	21.33	21.34
3418	NASDAQ	AIQ	Wed, Mar 4, 2015	22.75	23.00	22.57	22.74
3417	NASDAQ	AIQ	Tue, Mar 3, 2015	23.59	23.74	22.75	22.85
3416	NASDAQ	AIQ	Mon, Mar 2, 2015	23.91	24.23	23.57	23.84
3415	NASDAQ	AIQ	Fri, Feb 27, 2015	24.70	24.76	23.86	23.91
3414	NASDAQ	AIQ	Thu, Feb 26, 2015	24.61	24.86	24.19	24.66
3413	NASDAQ	AIQ	Wed, Feb 25, 2015	24.41	24.73	24.28	24.67
3412	NASDAQ	AIQ	Tue, Feb 24, 2015	24.76	24.88	24.50	24.58
3411	NASDAQ	AIQ	Mon, Feb 23, 2015	25.08	25.14	24.58	24.59
3410	NASDAQ	AIQ	Fri, Feb 20, 2015	25.03	25.23	24.78	25.08
3409	NASDAQ	AIQ	Thu, Feb 19, 2015	24.90	25.20	24.57	24.99
3408	NASDAQ	AIQ	Wed, Feb 18, 2015	24.70	24.99	24.49	24.79
3407	NASDAQ	AIQ	Tue, Feb 17, 2015	25.17	25.11	24.50	24.77
3406	NASDAQ	AIQ	Fri, Feb 13, 2015	24.70	25.17	24.74	24.99
3405	NASDAQ	AIQ	Thu, Feb 12, 2015	24.82	25.05	23.62	24.72
3404	NASDAQ	AIQ	Wed, Feb 11, 2015	23.39	25.26	23.39	24.70
3403	NASDAQ	AIQ	Tue, Feb 10, 2015	23.68	24.16	22.73	23.35
3402	NASDAQ	AIQ	Mon, Feb 9, 2015	23.42	23.96	23.42	23.65
3401	NASDAQ	AIQ	Fri, Feb 6, 2015	23.44	23.99	23.31	23.63
3400	NASDAQ	AIQ	Thu, Feb 5, 2015	23.51	23.66	23.29	23.57
3399	NASDAQ	AIQ	Wed, Feb 4, 2015	23.28	23.67	22.96	23.46
3398	NASDAQ	AIQ	Tue, Feb 3, 2015	22.69	23.48	22.66	23.45
3397	NASDAQ	AIQ	Mon, Feb 2, 2015	22.55	22.76	22.25	22.75
3396	NASDAQ	AIQ	Fri, Jan 30, 2015	23.55	24.24	22.53	22.54
3395	NASDAQ	AIQ	Thu, Jan 29, 2015	22.70	23.89	22.59	23.84
3394	NASDAQ	AIQ	Wed, Jan 28, 2015	24.40	24.75	23.03	23.13
3393	NASDAQ	AIQ	Tue, Jan 27, 2015	23.55	24.68	23.23	24.32
3392	NASDAQ	AIQ	Mon, Jan 26, 2015	23.46	24.53	23.27	23.91
3391	NASDAQ	AIQ	Fri, Jan 23, 2015	22.95	23.68	22.86	23.51
3390	NASDAQ	AIQ	Thu, Jan 22, 2015	21.90	23.10	21.74	22.89
3389	NASDAQ	AIQ	Wed, Jan 21, 2015	21.67	22.24	21.38	21.88
3388	NASDAQ	AIQ	Tue, Jan 20, 2015	21.70	21.97	21.20	21.82
3387	NASDAQ	AIQ	Fri, Jan 16, 2015	20.91	21.70	20.91	21.51
3386	NASDAQ	AIQ	Thu, Jan 15, 2015	21.17	21.37	20.64	21.01
3385	NASDAQ	AIQ	Wed, Jan 14, 2015	21.00	21.64	21.00	21.02
3384	NASDAQ	AIQ	Tue, Jan 13, 2015	20.75	21.68	20.75	21.10
3383	NASDAQ	AIQ	Mon, Jan 12, 2015	20.02	20.53	19.76	20.39
3382	NASDAQ	AIQ	Fri, Jan 9, 2015	20.72	20.87	19.76	19.96
3381	NASDAQ	AIQ	Thu, Jan 8, 2015	20.73	21.29	20.42	20.79
3380	NASDAQ	AIQ	Wed, Jan 7, 2015	20.73	20.73	20.00	20.47
3379	NASDAQ	AIQ	Tue, Jan 6, 2015	21.22	21.22	19.80	20.46
3378	NASDAQ	AIQ	Mon, Jan 5, 2015	21.81	22.13	21.10	21.28
3377	NASDAQ	AIQ	Fri, Jan 2, 2015	20.86	22.12	20.59	22.10
3376	NASDAQ	AIQ	Wed, Dec 31, 2014	22.00	22.00	20.88	20.99
3375	NASDAQ	AIQ	Tue, Dec 30, 2014	21.59	22.29	21.62	21.96
3374	NASDAQ	AIQ	Mon, Dec 29, 2014	21.33	21.70	21.26	21.69
3373	NASDAQ	AIQ	Fri, Dec 26, 2014	22.09	22.09	21.20	21.53
3372	NASDAQ	AIQ	Wed, Dec 24, 2014	22.68	22.85	22.12	22.33
3371	NASDAQ	AIQ	Tue, Dec 23, 2014	22.55	23.21	21.59	22.61
3370	NASDAQ	AIQ	Mon, Dec 22, 2014	21.90	23.59	21.90	22.44
3369	NASDAQ	AIQ	Fri, Dec 19, 2014	21.54	21.70	21.00	21.44
3368	NASDAQ	AIQ	Thu, Dec 18, 2014	20.97	21.86	20.77	21.62
3367	NASDAQ	AIQ	Wed, Dec 17, 2014	19.21	20.81	19.27	20.79
3366	NASDAQ	AIQ	Tue, Dec 16, 2014	19.97	20.16	18.92	19.14
3365	NASDAQ	AIQ	Mon, Dec 15, 2014	20.48	20.79	19.64	19.94
3364	NASDAQ	AIQ	Fri, Dec 12, 2014	20.50	21.17	19.88	20.28
3363	NASDAQ	AIQ	Thu, Dec 11, 2014	20.60	21.05	20.44	20.74
3362	NASDAQ	AIQ	Wed, Dec 10, 2014	21.29	21.29	20.43	20.60
3361	NASDAQ	AIQ	Tue, Dec 9, 2014	21.88	21.88	20.88	21.45
3360	NASDAQ	AIQ	Mon, Dec 8, 2014	21.61	21.66	21.00	21.50
3359	NASDAQ	AIQ	Fri, Dec 5, 2014	21.91	22.08	21.33	21.81
3358	NASDAQ	AIQ	Thu, Dec 4, 2014	21.84	22.46	21.18	21.81
3357	NASDAQ	AIQ	Wed, Dec 3, 2014	22.24	22.25	21.18	22.13
3356	NASDAQ	AIQ	Tue, Dec 2, 2014	21.32	22.24	21.14	22.21
3355	NASDAQ	AIQ	Mon, Dec 1, 2014	22.34	22.02	21.10	21.37
3354	NASDAQ	AIQ	Fri, Nov 28, 2014	22.42	22.73	21.69	22.52
3353	NASDAQ	AIQ	Wed, Nov 26, 2014	22.92	22.65	22.31	22.59
3352	NASDAQ	AIQ	Tue, Nov 25, 2014	23.73	23.56	22.85	23.00
3351	NASDAQ	AIQ	Mon, Nov 24, 2014	23.07	23.66	23.06	23.55
3350	NASDAQ	AIQ	Fri, Nov 21, 2014	23.10	23.22	22.78	23.07
3349	NASDAQ	AIQ	Thu, Nov 20, 2014	22.54	22.88	22.54	22.70
3348	NASDAQ	AIQ	Wed, Nov 19, 2014	23.45	23.73	22.39	22.49
3347	NASDAQ	AIQ	Tue, Nov 18, 2014	22.29	23.40	22.43	23.39
3346	NASDAQ	AIQ	Mon, Nov 17, 2014	22.00	22.29	21.96	22.21
3345	NASDAQ	AIQ	Fri, Nov 14, 2014	21.88	22.18	21.57	22.02
3344	NASDAQ	AIQ	Thu, Nov 13, 2014	22.05	22.28	21.99	21.99
3343	NASDAQ	AIQ	Wed, Nov 12, 2014	22.22	22.36	22.12	22.20
3342	NASDAQ	AIQ	Tue, Nov 11, 2014	22.62	22.62	22.04	22.11
3341	NASDAQ	AIQ	Mon, Nov 10, 2014	22.28	23.48	22.33	22.80
3340	NASDAQ	AIQ	Fri, Nov 7, 2014	24.18	24.18	21.82	22.70
3339	NASDAQ	AIQ	Thu, Nov 6, 2014	25.50	25.54	23.48	24.04
3338	NASDAQ	AIQ	Wed, Nov 5, 2014	25.17	25.83	24.41	24.73
3337	NASDAQ	AIQ	Tue, Nov 4, 2014	24.56	25.31	24.07	24.83
3336	NASDAQ	AIQ	Mon, Nov 3, 2014	24.32	24.82	24.04	24.64
3335	NASDAQ	AIQ	Fri, Oct 31, 2014	25.55	25.55	23.92	24.13
3334	NASDAQ	AIQ	Thu, Oct 30, 2014	24.91	25.27	24.85	25.12
3333	NASDAQ	AIQ	Wed, Oct 29, 2014	25.30	25.35	24.89	25.02
3332	NASDAQ	AIQ	Tue, Oct 28, 2014	23.25	25.14	23.25	25.08
3331	NASDAQ	AIQ	Mon, Oct 27, 2014	22.29	23.53	21.50	23.19
3330	NASDAQ	AIQ	Fri, Oct 24, 2014	22.75	22.93	22.20	22.37
3329	NASDAQ	AIQ	Thu, Oct 23, 2014	22.70	22.97	22.50	22.68
3328	NASDAQ	AIQ	Wed, Oct 22, 2014	22.92	23.25	22.51	22.56
3327	NASDAQ	AIQ	Tue, Oct 21, 2014	23.02	23.29	22.05	22.96
3326	NASDAQ	AIQ	Mon, Oct 20, 2014	22.96	23.79	22.53	22.74
3325	NASDAQ	AIQ	Fri, Oct 17, 2014	23.53	23.73	22.12	22.94
3324	NASDAQ	AIQ	Thu, Oct 16, 2014	22.19	23.26	21.76	23.17
3323	NASDAQ	AIQ	Wed, Oct 15, 2014	22.44	22.92	21.19	22.55
3322	NASDAQ	AIQ	Tue, Oct 14, 2014	21.89	22.97	21.35	22.50
3321	NASDAQ	AIQ	Mon, Oct 13, 2014	21.79	22.76	21.31	21.59
3320	NASDAQ	AIQ	Fri, Oct 10, 2014	21.91	22.89	21.60	21.74
3319	NASDAQ	AIQ	Thu, Oct 9, 2014	22.27	22.82	21.75	21.88
3318	NASDAQ	AIQ	Wed, Oct 8, 2014	21.55	22.49	21.18	22.22
3317	NASDAQ	AIQ	Tue, Oct 7, 2014	22.00	22.29	21.53	21.59
3316	NASDAQ	AIQ	Mon, Oct 6, 2014	23.00	23.00	21.61	22.01
3315	NASDAQ	AIQ	Fri, Oct 3, 2014	22.34	22.94	22.34	22.81
3314	NASDAQ	AIQ	Thu, Oct 2, 2014	22.28	22.33	21.19	22.08
3313	NASDAQ	AIQ	Wed, Oct 1, 2014	22.71	22.71	21.50	21.83
3312	NASDAQ	AIQ	Tue, Sep 30, 2014	23.41	23.42	22.32	22.61
3311	NASDAQ	AIQ	Mon, Sep 29, 2014	24.01	24.01	22.99	23.58
3310	NASDAQ	AIQ	Fri, Sep 26, 2014	24.70	24.85	23.75	23.99
3309	NASDAQ	AIQ	Thu, Sep 25, 2014	24.49	25.09	24.44	24.75
3308	NASDAQ	AIQ	Wed, Sep 24, 2014	24.98	25.02	24.36	24.68
3307	NASDAQ	AIQ	Tue, Sep 23, 2014	24.57	25.26	24.47	24.80
3306	NASDAQ	AIQ	Mon, Sep 22, 2014	25.33	25.48	24.77	24.77
3305	NASDAQ	AIQ	Fri, Sep 19, 2014	24.76	26.00	24.52	25.59
3304	NASDAQ	AIQ	Thu, Sep 18, 2014	24.80	24.93	24.08	24.72
3303	NASDAQ	AIQ	Wed, Sep 17, 2014	24.90	24.93	24.12	24.62
3302	NASDAQ	AIQ	Tue, Sep 16, 2014	25.55	25.94	24.80	25.02
3301	NASDAQ	AIQ	Mon, Sep 15, 2014	25.90	25.90	25.17	25.29
3300	NASDAQ	AIQ	Fri, Sep 12, 2014	26.21	27.92	25.70	25.98
3299	NASDAQ	AIQ	Thu, Sep 11, 2014	26.46	27.04	26.01	26.18
3298	NASDAQ	AIQ	Wed, Sep 10, 2014	26.40	27.12	26.40	26.44
3297	NASDAQ	AIQ	Tue, Sep 9, 2014	27.49	29.76	26.30	26.44
3296	NASDAQ	AIQ	Mon, Sep 8, 2014	28.34	28.50	27.46	27.61
3295	NASDAQ	AIQ	Fri, Sep 5, 2014	27.90	31.01	27.76	28.66
3294	NASDAQ	AIQ	Thu, Sep 4, 2014	28.02	28.34	27.93	28.17
3293	NASDAQ	AIQ	Wed, Sep 3, 2014	28.39	28.39	27.83	28.02
3292	NASDAQ	AIQ	Tue, Sep 2, 2014	28.45	28.51	27.98	28.22
3291	NASDAQ	AIQ	Fri, Aug 29, 2014	27.25	28.59	26.65	28.45
3290	NASDAQ	AIQ	Thu, Aug 28, 2014	28.03	28.22	26.88	27.19
3289	NASDAQ	AIQ	Wed, Aug 27, 2014	27.77	28.76	27.77	28.25
3288	NASDAQ	AIQ	Tue, Aug 26, 2014	28.38	28.41	27.77	27.89
3287	NASDAQ	AIQ	Mon, Aug 25, 2014	28.44	29.18	28.29	28.47
3286	NASDAQ	AIQ	Fri, Aug 22, 2014	28.40	28.80	28.03	28.37
3285	NASDAQ	AIQ	Thu, Aug 21, 2014	28.48	28.59	27.61	28.40
3284	NASDAQ	AIQ	Wed, Aug 20, 2014	28.48	28.97	27.98	28.47
3283	NASDAQ	AIQ	Tue, Aug 19, 2014	28.79	28.97	28.30	28.45
3282	NASDAQ	AIQ	Mon, Aug 18, 2014	28.42	28.85	28.42	28.71
3281	NASDAQ	AIQ	Fri, Aug 15, 2014	28.85	28.85	27.59	28.55
3280	NASDAQ	AIQ	Thu, Aug 14, 2014	28.57	29.10	28.35	28.51
3279	NASDAQ	AIQ	Wed, Aug 13, 2014	28.76	29.00	28.43	28.43
3278	NASDAQ	AIQ	Tue, Aug 12, 2014	29.20	29.55	28.76	28.78
3277	NASDAQ	AIQ	Mon, Aug 11, 2014	28.56	30.03	28.29	29.36
3276	NASDAQ	AIQ	Fri, Aug 8, 2014	27.66	28.86	27.66	28.39
3275	NASDAQ	AIQ	Thu, Aug 7, 2014	28.72	28.61	27.55	27.55
3274	NASDAQ	AIQ	Wed, Aug 6, 2014	28.13	29.44	27.92	28.62
3273	NASDAQ	AIQ	Tue, Aug 5, 2014	27.75	28.55	27.44	28.31
3272	NASDAQ	AIQ	Mon, Aug 4, 2014	27.71	27.97	27.07	27.71
3271	NASDAQ	AIQ	Fri, Aug 1, 2014	28.69	28.73	27.01	27.57
3270	NASDAQ	AIQ	Thu, Jul 31, 2014	29.00	29.46	27.83	28.55
3269	NASDAQ	AIQ	Wed, Jul 30, 2014	30.02	30.02	28.61	29.27
3268	NASDAQ	AIQ	Tue, Jul 29, 2014	29.04	29.92	28.23	29.83
3267	NASDAQ	AIQ	Mon, Jul 28, 2014	29.33	29.50	28.97	29.14
3266	NASDAQ	AIQ	Fri, Jul 25, 2014	29.70	29.87	28.92	29.46
3265	NASDAQ	AIQ	Thu, Jul 24, 2014	29.85	30.40	29.56	29.79
3264	NASDAQ	AIQ	Wed, Jul 23, 2014	28.48	29.79	28.36	29.71
3263	NASDAQ	AIQ	Tue, Jul 22, 2014	28.70	29.15	28.18	28.52
3262	NASDAQ	AIQ	Mon, Jul 21, 2014	28.56	28.76	28.07	28.47
3261	NASDAQ	AIQ	Fri, Jul 18, 2014	27.96	28.97	27.96	28.79
3260	NASDAQ	AIQ	Thu, Jul 17, 2014	28.69	28.98	27.74	28.05
3259	NASDAQ	AIQ	Wed, Jul 16, 2014	29.00	29.26	28.54	28.76
3258	NASDAQ	AIQ	Tue, Jul 15, 2014	28.54	29.39	28.40	28.86
3257	NASDAQ	AIQ	Mon, Jul 14, 2014	29.14	29.23	28.21	28.37
3256	NASDAQ	AIQ	Fri, Jul 11, 2014	28.03	29.26	28.00	28.93
3255	NASDAQ	AIQ	Thu, Jul 10, 2014	28.28	28.92	27.86	28.04
3254	NASDAQ	AIQ	Wed, Jul 9, 2014	27.99	29.10	28.06	28.74
3253	NASDAQ	AIQ	Tue, Jul 8, 2014	28.18	28.35	27.35	27.96
3252	NASDAQ	AIQ	Mon, Jul 7, 2014	29.46	29.46	27.95	28.15
3251	NASDAQ	AIQ	Thu, Jul 3, 2014	29.65	30.67	27.68	29.51
3250	NASDAQ	AIQ	Wed, Jul 2, 2014	28.61	30.99	28.51	29.41
3249	NASDAQ	AIQ	Tue, Jul 1, 2014	27.10	28.80	27.00	28.58
3248	NASDAQ	AIQ	Mon, Jun 30, 2014	26.63	27.50	26.63	27.00
3247	NASDAQ	AIQ	Fri, Jun 27, 2014	27.28	27.65	27.10	27.11
3246	NASDAQ	AIQ	Thu, Jun 26, 2014	26.96	28.11	26.96	27.51
3245	NASDAQ	AIQ	Wed, Jun 25, 2014	28.49	28.49	26.72	27.11
3244	NASDAQ	AIQ	Tue, Jun 24, 2014	27.98	30.00	27.03	28.45
3243	NASDAQ	AIQ	Mon, Jun 23, 2014	28.31	28.67	26.82	27.95
3242	NASDAQ	AIQ	Fri, Jun 20, 2014	27.18	28.32	26.51	28.31
3241	NASDAQ	AIQ	Thu, Jun 19, 2014	27.01	27.12	26.73	27.07
3240	NASDAQ	AIQ	Wed, Jun 18, 2014	26.81	27.09	26.19	27.03
3239	NASDAQ	AIQ	Tue, Jun 17, 2014	27.65	27.80	26.49	26.91
3238	NASDAQ	AIQ	Mon, Jun 16, 2014	28.51	28.51	27.68	27.82
3237	NASDAQ	AIQ	Fri, Jun 13, 2014	29.25	30.27	28.50	28.74
3236	NASDAQ	AIQ	Thu, Jun 12, 2014	29.72	30.00	28.95	29.04
3235	NASDAQ	AIQ	Wed, Jun 11, 2014	29.84	30.46	29.29	29.85
3234	NASDAQ	AIQ	Tue, Jun 10, 2014	29.84	30.75	29.79	30.05
3233	NASDAQ	AIQ	Mon, Jun 9, 2014	30.00	30.50	29.74	30.07
3232	NASDAQ	AIQ	Fri, Jun 6, 2014	29.57	30.91	29.36	30.13
3231	NASDAQ	AIQ	Thu, Jun 5, 2014	29.62	31.00	29.31	29.60
3230	NASDAQ	AIQ	Wed, Jun 4, 2014	29.25	29.88	28.98	29.53
3229	NASDAQ	AIQ	Tue, Jun 3, 2014	29.32	29.96	28.70	29.26
3228	NASDAQ	AIQ	Mon, Jun 2, 2014	29.98	30.07	28.96	29.33
3227	NASDAQ	AIQ	Fri, May 30, 2014	29.00	31.00	29.00	29.92
3226	NASDAQ	AIQ	Thu, May 29, 2014	30.09	30.08	28.79	28.94
3225	NASDAQ	AIQ	Wed, May 28, 2014	29.61	30.27	29.11	29.91
3224	NASDAQ	AIQ	Tue, May 27, 2014	29.83	31.04	29.63	29.81
3223	NASDAQ	AIQ	Fri, May 23, 2014	29.87	30.21	29.14	29.83
3222	NASDAQ	AIQ	Thu, May 22, 2014	29.60	29.99	28.96	29.81
3221	NASDAQ	AIQ	Wed, May 21, 2014	28.20	29.84	28.20	29.52
3220	NASDAQ	AIQ	Tue, May 20, 2014	28.87	29.94	27.59	28.18
3219	NASDAQ	AIQ	Mon, May 19, 2014	29.23	29.71	28.88	29.08
3218	NASDAQ	AIQ	Fri, May 16, 2014	29.83	29.83	28.91	29.47
3217	NASDAQ	AIQ	Thu, May 15, 2014	28.90	29.80	28.74	29.71
3216	NASDAQ	AIQ	Wed, May 14, 2014	30.17	30.22	29.04	29.12
3215	NASDAQ	AIQ	Tue, May 13, 2014	31.87	31.15	30.11	30.19
3214	NASDAQ	AIQ	Mon, May 12, 2014	30.00	32.37	29.44	31.83
3213	NASDAQ	AIQ	Fri, May 9, 2014	29.70	31.01	29.70	30.19
3212	NASDAQ	AIQ	Thu, May 8, 2014	28.40	31.97	28.40	29.83
3211	NASDAQ	AIQ	Wed, May 7, 2014	28.67	29.09	27.68	28.54
3210	NASDAQ	AIQ	Tue, May 6, 2014	28.73	29.24	28.11	28.50
3209	NASDAQ	AIQ	Mon, May 5, 2014	28.19	28.83	27.58	28.51
3208	NASDAQ	AIQ	Fri, May 2, 2014	28.17	28.75	27.98	28.23
3207	NASDAQ	AIQ	Thu, May 1, 2014	28.57	28.89	27.92	28.25
3206	NASDAQ	AIQ	Wed, Apr 30, 2014	28.73	29.07	28.03	28.31
3205	NASDAQ	AIQ	Tue, Apr 29, 2014	29.71	30.35	28.84	29.11
3204	NASDAQ	AIQ	Mon, Apr 28, 2014	30.02	30.49	29.04	29.55
3203	NASDAQ	AIQ	Fri, Apr 25, 2014	30.23	30.82	29.22	29.60
3202	NASDAQ	AIQ	Thu, Apr 24, 2014	30.47	31.18	29.60	30.44
3201	NASDAQ	AIQ	Wed, Apr 23, 2014	30.80	31.32	30.13	30.24
3200	NASDAQ	AIQ	Tue, Apr 22, 2014	30.31	31.40	30.20	31.09
3199	NASDAQ	AIQ	Mon, Apr 21, 2014	29.45	30.60	29.45	30.33
3198	NASDAQ	AIQ	Thu, Apr 17, 2014	28.53	29.51	28.07	29.24
3197	NASDAQ	AIQ	Wed, Apr 16, 2014	29.52	29.52	27.91	28.71
3196	NASDAQ	AIQ	Tue, Apr 15, 2014	29.06	30.09	28.10	29.50
3195	NASDAQ	AIQ	Mon, Apr 14, 2014	29.55	30.21	28.68	29.00
3194	NASDAQ	AIQ	Fri, Apr 11, 2014	30.88	31.20	29.23	29.46
3193	NASDAQ	AIQ	Thu, Apr 10, 2014	33.20	33.20	30.96	31.19
3192	NASDAQ	AIQ	Wed, Apr 9, 2014	33.08	33.46	31.91	32.22
3191	NASDAQ	AIQ	Tue, Apr 8, 2014	32.78	33.50	31.79	32.88
3190	NASDAQ	AIQ	Mon, Apr 7, 2014	32.35	33.64	31.52	32.64
3189	NASDAQ	AIQ	Fri, Apr 4, 2014	33.79	33.90	32.03	32.29
3188	NASDAQ	AIQ	Thu, Apr 3, 2014	34.13	34.13	33.20	33.77
3187	NASDAQ	AIQ	Wed, Apr 2, 2014	34.06	34.20	33.31	33.85
3186	NASDAQ	AIQ	Tue, Apr 1, 2014	33.11	34.46	33.00	34.15
3185	NASDAQ	AIQ	Mon, Mar 31, 2014	34.46	35.25	32.52	33.53
3184	NASDAQ	AIQ	Fri, Mar 28, 2014	33.96	35.40	33.52	33.69
3183	NASDAQ	AIQ	Thu, Mar 27, 2014	33.78	34.48	33.59	33.81
3182	NASDAQ	AIQ	Wed, Mar 26, 2014	32.71	34.90	32.10	33.58
3181	NASDAQ	AIQ	Tue, Mar 25, 2014	31.26	32.26	30.59	32.08
3180	NASDAQ	AIQ	Mon, Mar 24, 2014	31.45	31.45	29.99	30.06
3179	NASDAQ	AIQ	Fri, Mar 21, 2014	29.78	31.49	28.92	31.45
3178	NASDAQ	AIQ	Thu, Mar 20, 2014	28.96	29.80	28.96	29.57
3177	NASDAQ	AIQ	Wed, Mar 19, 2014	29.00	29.00	28.17	28.96
3176	NASDAQ	AIQ	Tue, Mar 18, 2014	29.64	29.69	29.03	29.36
3175	NASDAQ	AIQ	Mon, Mar 17, 2014	29.45	29.75	29.01	29.69
3174	NASDAQ	AIQ	Fri, Mar 14, 2014	29.40	29.90	28.97	29.71
3173	NASDAQ	AIQ	Thu, Mar 13, 2014	30.06	30.06	28.59	29.59
3172	NASDAQ	AIQ	Wed, Mar 12, 2014	29.55	30.77	28.55	29.89
3171	NASDAQ	AIQ	Tue, Mar 11, 2014	30.62	31.51	29.81	29.86
3170	NASDAQ	AIQ	Mon, Mar 10, 2014	29.62	31.16	29.59	30.20
3169	NASDAQ	AIQ	Fri, Mar 7, 2014	31.20	31.27	29.50	29.76
3168	NASDAQ	AIQ	Thu, Mar 6, 2014	30.92	32.90	30.48	31.17
3167	NASDAQ	AIQ	Wed, Mar 5, 2014	31.00	31.00	30.37	30.75
3166	NASDAQ	AIQ	Tue, Mar 4, 2014	30.26	31.94	30.26	31.00
3165	NASDAQ	AIQ	Mon, Mar 3, 2014	30.05	30.35	28.76	30.00
3164	NASDAQ	AIQ	Fri, Feb 28, 2014	30.77	31.48	30.13	30.14
3163	NASDAQ	AIQ	Thu, Feb 27, 2014	30.08	31.24	29.74	30.80
3162	NASDAQ	AIQ	Wed, Feb 26, 2014	30.71	31.19	29.80	30.26
3161	NASDAQ	AIQ	Tue, Feb 25, 2014	31.24	31.47	30.28	30.60
3160	NASDAQ	AIQ	Mon, Feb 24, 2014	29.89	31.75	28.73	30.96
3159	NASDAQ	AIQ	Fri, Feb 21, 2014	30.00	30.00	28.55	29.62
3158	NASDAQ	AIQ	Thu, Feb 20, 2014	30.28	30.69	28.56	30.32
3157	NASDAQ	AIQ	Wed, Feb 19, 2014	29.81	32.42	29.81	30.34
3156	NASDAQ	AIQ	Tue, Feb 18, 2014	29.00	30.00	28.77	29.75
3155	NASDAQ	AIQ	Fri, Feb 14, 2014	28.67	29.00	27.53	28.77
3154	NASDAQ	AIQ	Thu, Feb 13, 2014	27.60	28.71	27.55	28.71
3153	NASDAQ	AIQ	Wed, Feb 12, 2014	27.62	28.29	27.60	27.70
3152	NASDAQ	AIQ	Tue, Feb 11, 2014	27.76	27.98	27.60	27.68
3151	NASDAQ	AIQ	Mon, Feb 10, 2014	28.26	28.36	27.59	27.86
3150	NASDAQ	AIQ	Fri, Feb 7, 2014	28.00	28.69	27.65	28.21
3149	NASDAQ	AIQ	Thu, Feb 6, 2014	27.68	27.94	27.65	27.79
3148	NASDAQ	AIQ	Wed, Feb 5, 2014	27.70	29.48	27.65	27.68
3147	NASDAQ	AIQ	Tue, Feb 4, 2014	28.13	28.27	27.65	27.95
3146	NASDAQ	AIQ	Mon, Feb 3, 2014	28.97	29.76	27.65	27.94
3145	NASDAQ	AIQ	Fri, Jan 31, 2014	27.51	28.96	27.51	28.70
3144	NASDAQ	AIQ	Thu, Jan 30, 2014	27.98	28.17	27.72	28.06
3143	NASDAQ	AIQ	Wed, Jan 29, 2014	27.51	27.99	27.50	27.79
3142	NASDAQ	AIQ	Tue, Jan 28, 2014	27.74	28.72	27.65	27.77
3141	NASDAQ	AIQ	Mon, Jan 27, 2014	28.76	28.76	27.60	27.75
3140	NASDAQ	AIQ	Fri, Jan 24, 2014	27.68	27.98	27.50	27.91
3139	NASDAQ	AIQ	Thu, Jan 23, 2014	27.59	28.14	27.59	27.85
3138	NASDAQ	AIQ	Wed, Jan 22, 2014	27.50	28.41	27.35	27.77
3137	NASDAQ	AIQ	Tue, Jan 21, 2014	27.49	27.85	27.13	27.57
3136	NASDAQ	AIQ	Fri, Jan 17, 2014	27.25	27.57	26.69	27.36
3135	NASDAQ	AIQ	Thu, Jan 16, 2014	27.49	27.60	27.11	27.16
3134	NASDAQ	AIQ	Wed, Jan 15, 2014	27.45	27.94	27.00	27.61
3133	NASDAQ	AIQ	Tue, Jan 14, 2014	27.33	27.49	27.11	27.35
3132	NASDAQ	AIQ	Mon, Jan 13, 2014	27.56	27.65	26.95	27.15
3131	NASDAQ	AIQ	Fri, Jan 10, 2014	27.16	28.03	26.96	27.52
3130	NASDAQ	AIQ	Thu, Jan 9, 2014	27.29	27.50	27.00	27.16
3129	NASDAQ	AIQ	Wed, Jan 8, 2014	27.00	27.49	27.00	27.12
3128	NASDAQ	AIQ	Tue, Jan 7, 2014	27.30	27.53	26.92	27.06
3127	NASDAQ	AIQ	Mon, Jan 6, 2014	26.86	27.42	26.01	27.30
3126	NASDAQ	AIQ	Fri, Jan 3, 2014	26.47	26.99	25.01	26.89
3125	NASDAQ	AIQ	Thu, Jan 2, 2014	24.85	26.77	24.85	26.24
3124	NASDAQ	AIQ	Tue, Dec 31, 2013	25.00	25.02	24.30	24.74
3123	NASDAQ	AIQ	Mon, Dec 30, 2013	25.11	25.64	25.00	25.30
3122	NASDAQ	AIQ	Fri, Dec 27, 2013	25.25	25.60	25.00	25.11
3121	NASDAQ	AIQ	Thu, Dec 26, 2013	25.81	25.97	23.22	25.55
3120	NASDAQ	AIQ	Tue, Dec 24, 2013	25.34	25.85	25.29	25.64
3119	NASDAQ	AIQ	Mon, Dec 23, 2013	25.05	25.40	24.97	25.38
3118	NASDAQ	AIQ	Fri, Dec 20, 2013	24.69	25.09	24.40	25.03
3117	NASDAQ	AIQ	Thu, Dec 19, 2013	23.88	24.99	23.53	24.72
3116	NASDAQ	AIQ	Wed, Dec 18, 2013	23.76	24.05	22.82	23.94
3115	NASDAQ	AIQ	Tue, Dec 17, 2013	24.23	24.23	22.92	23.63
3114	NASDAQ	AIQ	Mon, Dec 16, 2013	23.34	24.63	22.98	24.34
3113	NASDAQ	AIQ	Fri, Dec 13, 2013	21.81	23.23	21.67	23.10
3112	NASDAQ	AIQ	Thu, Dec 12, 2013	20.55	21.78	20.55	21.48
3111	NASDAQ	AIQ	Wed, Dec 11, 2013	21.33	22.17	20.25	20.44
3110	NASDAQ	AIQ	Tue, Dec 10, 2013	20.65	21.57	20.65	21.24
3109	NASDAQ	AIQ	Mon, Dec 9, 2013	23.79	23.87	20.06	20.95
3108	NASDAQ	AIQ	Fri, Dec 6, 2013	23.87	27.66	23.47	23.87
3107	NASDAQ	AIQ	Thu, Dec 5, 2013	26.11	26.20	23.41	23.86
3106	NASDAQ	AIQ	Wed, Dec 4, 2013	26.38	27.42	25.80	26.16
3105	NASDAQ	AIQ	Tue, Dec 3, 2013	26.85	26.85	26.00	26.38
3104	NASDAQ	AIQ	Mon, Dec 2, 2013	29.01	29.23	25.70	26.85
3103	NASDAQ	AIQ	Fri, Nov 29, 2013	29.07	29.41	28.45	28.88
3102	NASDAQ	AIQ	Wed, Nov 27, 2013	28.11	29.06	28.05	28.64
3101	NASDAQ	AIQ	Tue, Nov 26, 2013	25.66	28.10	25.50	27.99
3100	NASDAQ	AIQ	Mon, Nov 25, 2013	25.01	26.00	24.90	25.57
3099	NASDAQ	AIQ	Fri, Nov 22, 2013	25.86	25.96	24.70	24.87
3098	NASDAQ	AIQ	Thu, Nov 21, 2013	24.10	26.00	24.10	25.96
3097	NASDAQ	AIQ	Wed, Nov 20, 2013	24.52	25.50	24.04	24.06
3096	NASDAQ	AIQ	Tue, Nov 19, 2013	24.75	25.26	24.14	24.55
3095	NASDAQ	AIQ	Mon, Nov 18, 2013	25.12	26.54	24.01	24.69
3094	NASDAQ	AIQ	Fri, Nov 15, 2013	23.67	25.36	23.38	24.96
3093	NASDAQ	AIQ	Thu, Nov 14, 2013	24.25	25.12	23.25	23.74
3092	NASDAQ	AIQ	Wed, Nov 13, 2013	25.51	25.96	24.12	24.25
3091	NASDAQ	AIQ	Tue, Nov 12, 2013	23.88	25.80	23.42	25.55
3090	NASDAQ	AIQ	Mon, Nov 11, 2013	24.47	24.75	23.78	23.89
3089	NASDAQ	AIQ	Fri, Nov 8, 2013	23.62	24.84	23.62	24.60
3088	NASDAQ	AIQ	Thu, Nov 7, 2013	20.72	24.66	20.72	23.67
3087	NASDAQ	AIQ	Wed, Nov 6, 2013	25.56	25.56	23.80	24.06
3086	NASDAQ	AIQ	Tue, Nov 5, 2013	23.42	25.74	23.42	25.27
3085	NASDAQ	AIQ	Mon, Nov 4, 2013	25.53	27.00	25.52	25.73
3084	NASDAQ	AIQ	Fri, Nov 1, 2013	25.32	26.08	24.71	25.73
3083	NASDAQ	AIQ	Thu, Oct 31, 2013	23.96	25.32	23.64	25.21
3082	NASDAQ	AIQ	Wed, Oct 30, 2013	24.38	24.87	23.50	24.03
3081	NASDAQ	AIQ	Tue, Oct 29, 2013	23.08	25.38	23.08	24.42
3080	NASDAQ	AIQ	Mon, Oct 28, 2013	25.25	26.13	22.19	23.02
3079	NASDAQ	AIQ	Fri, Oct 25, 2013	31.69	31.69	25.02	25.57
3078	NASDAQ	AIQ	Thu, Oct 24, 2013	30.86	32.73	30.86	31.61
3077	NASDAQ	AIQ	Wed, Oct 23, 2013	31.31	31.64	30.50	30.97
3076	NASDAQ	AIQ	Tue, Oct 22, 2013	31.38	32.40	30.62	31.32
3075	NASDAQ	AIQ	Mon, Oct 21, 2013	31.37	31.57	30.83	31.22
3074	NASDAQ	AIQ	Fri, Oct 18, 2013	31.03	32.85	30.29	31.02
3073	NASDAQ	AIQ	Thu, Oct 17, 2013	29.33	30.75	29.33	30.73
3072	NASDAQ	AIQ	Wed, Oct 16, 2013	28.65	29.50	28.48	29.32
3071	NASDAQ	AIQ	Tue, Oct 15, 2013	27.83	29.65	27.83	28.42
3070	NASDAQ	AIQ	Mon, Oct 14, 2013	28.04	28.06	26.94	27.76
3069	NASDAQ	AIQ	Fri, Oct 11, 2013	28.00	29.10	27.48	28.06
3068	NASDAQ	AIQ	Thu, Oct 10, 2013	26.54	28.47	26.54	27.98
3067	NASDAQ	AIQ	Wed, Oct 9, 2013	29.48	29.59	26.44	26.70
3066	NASDAQ	AIQ	Tue, Oct 8, 2013	30.70	31.47	28.82	29.43
3065	NASDAQ	AIQ	Mon, Oct 7, 2013	29.97	31.93	29.21	30.61
3064	NASDAQ	AIQ	Fri, Oct 4, 2013	28.61	30.48	27.78	30.18
3063	NASDAQ	AIQ	Thu, Oct 3, 2013	29.35	30.05	28.52	28.73
3062	NASDAQ	AIQ	Wed, Oct 2, 2013	29.09	30.55	28.44	29.35
3061	NASDAQ	AIQ	Tue, Oct 1, 2013	27.67	29.65	27.50	29.14
3060	NASDAQ	AIQ	Mon, Sep 30, 2013	24.47	27.74	24.47	27.69
3059	NASDAQ	AIQ	Fri, Sep 27, 2013	24.48	24.90	24.30	24.47
3058	NASDAQ	AIQ	Thu, Sep 26, 2013	24.38	24.96	24.26	24.50
3057	NASDAQ	AIQ	Wed, Sep 25, 2013	24.49	24.97	24.33	24.45
3056	NASDAQ	AIQ	Tue, Sep 24, 2013	24.74	24.74	24.41	24.49
3055	NASDAQ	AIQ	Mon, Sep 23, 2013	24.50	24.93	24.05	24.74
3054	NASDAQ	AIQ	Fri, Sep 20, 2013	24.80	25.49	24.51	24.65
3053	NASDAQ	AIQ	Thu, Sep 19, 2013	25.34	25.43	24.78	24.85
3052	NASDAQ	AIQ	Wed, Sep 18, 2013	24.91	25.41	24.70	25.34
3051	NASDAQ	AIQ	Tue, Sep 17, 2013	24.86	25.40	24.81	24.87
3050	NASDAQ	AIQ	Mon, Sep 16, 2013	24.21	24.75	24.17	24.53
3049	NASDAQ	AIQ	Fri, Sep 13, 2013	23.40	24.37	23.40	24.18
3048	NASDAQ	AIQ	Thu, Sep 12, 2013	23.43	23.89	22.44	23.44
3047	NASDAQ	AIQ	Wed, Sep 11, 2013	24.74	24.88	23.55	23.67
3046	NASDAQ	AIQ	Tue, Sep 10, 2013	24.89	25.07	24.61	24.81
3045	NASDAQ	AIQ	Mon, Sep 9, 2013	25.22	25.37	24.42	24.89
3044	NASDAQ	AIQ	Fri, Sep 6, 2013	25.30	25.55	24.29	25.08
3043	NASDAQ	AIQ	Thu, Sep 5, 2013	25.36	26.02	24.85	25.10
3042	NASDAQ	AIQ	Wed, Sep 4, 2013	25.55	26.25	24.31	25.06
3041	NASDAQ	AIQ	Tue, Sep 3, 2013	24.42	25.60	24.42	25.46
3040	NASDAQ	AIQ	Fri, Aug 30, 2013	24.60	25.00	23.59	24.30
3039	NASDAQ	AIQ	Thu, Aug 29, 2013	24.50	24.92	23.94	24.66
3038	NASDAQ	AIQ	Wed, Aug 28, 2013	24.01	24.53	23.83	24.15
3037	NASDAQ	AIQ	Tue, Aug 27, 2013	24.19	24.26	23.02	23.93
3036	NASDAQ	AIQ	Mon, Aug 26, 2013	23.91	24.81	23.41	24.26
3035	NASDAQ	AIQ	Fri, Aug 23, 2013	23.99	24.16	23.54	24.06
3034	NASDAQ	AIQ	Thu, Aug 22, 2013	23.57	24.50	23.40	23.79
3033	NASDAQ	AIQ	Wed, Aug 21, 2013	22.77	23.62	22.77	23.39
3032	NASDAQ	AIQ	Tue, Aug 20, 2013	22.00	22.79	21.85	22.69
3031	NASDAQ	AIQ	Mon, Aug 19, 2013	22.05	22.26	21.79	21.99
3030	NASDAQ	AIQ	Fri, Aug 16, 2013	21.77	22.34	21.16	22.09
3029	NASDAQ	AIQ	Thu, Aug 15, 2013	24.61	24.65	21.65	21.99
3028	NASDAQ	AIQ	Wed, Aug 14, 2013	25.06	25.10	24.44	24.73
3027	NASDAQ	AIQ	Tue, Aug 13, 2013	25.41	25.44	24.63	24.80
3026	NASDAQ	AIQ	Mon, Aug 12, 2013	23.62	25.06	23.62	24.99
3025	NASDAQ	AIQ	Fri, Aug 9, 2013	22.33	23.73	21.91	23.60
3024	NASDAQ	AIQ	Thu, Aug 8, 2013	21.72	22.39	21.60	22.26
3023	NASDAQ	AIQ	Wed, Aug 7, 2013	20.86	21.70	20.40	21.55
3022	NASDAQ	AIQ	Tue, Aug 6, 2013	20.39	20.85	20.00	20.70
3021	NASDAQ	AIQ	Mon, Aug 5, 2013	19.84	20.37	19.84	20.25
3020	NASDAQ	AIQ	Fri, Aug 2, 2013	19.44	19.79	19.32	19.75
3019	NASDAQ	AIQ	Thu, Aug 1, 2013	19.69	19.98	19.03	19.51
3018	NASDAQ	AIQ	Wed, Jul 31, 2013	18.93	19.76	18.93	19.69
3017	NASDAQ	AIQ	Tue, Jul 30, 2013	19.11	19.34	18.90	18.98
3016	NASDAQ	AIQ	Mon, Jul 29, 2013	18.98	19.42	18.98	19.09
3015	NASDAQ	AIQ	Fri, Jul 26, 2013	18.96	19.04	18.87	18.98
3014	NASDAQ	AIQ	Thu, Jul 25, 2013	18.78	19.04	18.77	18.98
3013	NASDAQ	AIQ	Wed, Jul 24, 2013	19.14	19.14	18.01	18.85
3012	NASDAQ	AIQ	Tue, Jul 23, 2013	18.40	18.95	18.40	18.64
3011	NASDAQ	AIQ	Mon, Jul 22, 2013	18.25	18.63	18.25	18.46
3010	NASDAQ	AIQ	Fri, Jul 19, 2013	18.48	19.36	18.00	18.18
3009	NASDAQ	AIQ	Thu, Jul 18, 2013	17.31	18.46	17.28	18.39
3008	NASDAQ	AIQ	Wed, Jul 17, 2013	16.90	17.65	16.89	17.27
3007	NASDAQ	AIQ	Tue, Jul 16, 2013	16.88	16.92	16.75	16.92
3006	NASDAQ	AIQ	Mon, Jul 15, 2013	16.88	16.90	16.71	16.82
3005	NASDAQ	AIQ	Fri, Jul 12, 2013	16.53	16.78	16.53	16.69
3004	NASDAQ	AIQ	Thu, Jul 11, 2013	16.72	16.90	16.47	16.59
3003	NASDAQ	AIQ	Wed, Jul 10, 2013	16.58	16.58	16.45	16.56
3002	NASDAQ	AIQ	Tue, Jul 9, 2013	16.36	16.90	16.26	16.60
3001	NASDAQ	AIQ	Mon, Jul 8, 2013	16.14	16.36	16.09	16.25
3000	NASDAQ	AIQ	Fri, Jul 5, 2013	16.15	16.15	15.70	16.01
2999	NASDAQ	AIQ	Wed, Jul 3, 2013	15.96	16.14	15.70	15.89
2998	NASDAQ	AIQ	Tue, Jul 2, 2013	15.92	16.15	15.79	15.92
2997	NASDAQ	AIQ	Mon, Jul 1, 2013	15.70	16.02	15.57	15.80
2996	NASDAQ	AIQ	Fri, Jun 28, 2013	15.77	15.80	15.28	15.64
2995	NASDAQ	AIQ	Thu, Jun 27, 2013	15.99	16.00	15.53	15.66
2994	NASDAQ	AIQ	Wed, Jun 26, 2013	16.16	16.16	15.77	15.97
2993	NASDAQ	AIQ	Tue, Jun 25, 2013	16.00	16.16	15.79	15.95
2992	NASDAQ	AIQ	Mon, Jun 24, 2013	16.10	16.16	15.74	16.01
2991	NASDAQ	AIQ	Fri, Jun 21, 2013	15.80	16.10	15.80	16.09
2990	NASDAQ	AIQ	Thu, Jun 20, 2013	16.03	16.10	14.95	15.83
2989	NASDAQ	AIQ	Wed, Jun 19, 2013	16.11	16.15	15.94	16.15
2988	NASDAQ	AIQ	Tue, Jun 18, 2013	16.24	16.24	15.78	16.00
2987	NASDAQ	AIQ	Mon, Jun 17, 2013	16.23	16.23	15.97	16.17
2986	NASDAQ	AIQ	Fri, Jun 14, 2013	16.18	16.20	15.85	15.99
2985	NASDAQ	AIQ	Thu, Jun 13, 2013	16.11	16.20	16.02	16.10
2984	NASDAQ	AIQ	Wed, Jun 12, 2013	16.25	16.68	16.00	16.15
2983	NASDAQ	AIQ	Tue, Jun 11, 2013	15.65	16.18	15.60	16.15
2982	NASDAQ	AIQ	Mon, Jun 10, 2013	15.90	16.25	15.71	15.91
2981	NASDAQ	AIQ	Fri, Jun 7, 2013	16.14	16.23	15.77	16.02
2980	NASDAQ	AIQ	Thu, Jun 6, 2013	16.22	16.60	15.18	16.18
2979	NASDAQ	AIQ	Wed, Jun 5, 2013	15.98	16.81	15.75	16.10
2978	NASDAQ	AIQ	Tue, Jun 4, 2013	16.27	16.82	15.81	15.91
2977	NASDAQ	AIQ	Mon, Jun 3, 2013	16.54	16.54	15.70	16.00
2976	NASDAQ	AIQ	Fri, May 31, 2013	15.35	16.95	14.95	16.21
2975	NASDAQ	AIQ	Thu, May 30, 2013	13.63	15.82	13.61	15.30
2974	NASDAQ	AIQ	Wed, May 29, 2013	13.13	13.55	12.91	13.54
2973	NASDAQ	AIQ	Tue, May 28, 2013	13.00	13.21	12.85	13.13
2972	NASDAQ	AIQ	Fri, May 24, 2013	12.66	12.95	12.63	12.82
2971	NASDAQ	AIQ	Thu, May 23, 2013	12.84	13.09	12.63	12.80
2970	NASDAQ	AIQ	Wed, May 22, 2013	12.72	13.00	12.72	12.81
2969	NASDAQ	AIQ	Tue, May 21, 2013	12.41	12.70	12.41	12.70
2968	NASDAQ	AIQ	Mon, May 20, 2013	12.41	12.59	12.28	12.44
2967	NASDAQ	AIQ	Fri, May 17, 2013	12.60	12.59	12.40	12.59
2966	NASDAQ	AIQ	Thu, May 16, 2013	12.58	12.60	12.48	12.52
2965	NASDAQ	AIQ	Wed, May 15, 2013	12.59	12.60	12.30	12.60
2964	NASDAQ	AIQ	Tue, May 14, 2013	12.46	12.68	12.15	12.44
2963	NASDAQ	AIQ	Mon, May 13, 2013	12.54	12.68	11.55	12.54
2962	NASDAQ	AIQ	Fri, May 10, 2013	12.63	12.85	10.52	12.70
2961	NASDAQ	AIQ	Thu, May 9, 2013	13.03	13.11	12.50	12.83
2960	NASDAQ	AIQ	Wed, May 8, 2013	12.86	12.91	11.12	12.90
2959	NASDAQ	AIQ	Tue, May 7, 2013	12.83	13.00	12.62	12.78
2958	NASDAQ	AIQ	Mon, May 6, 2013	12.61	12.83	12.11	12.70
2957	NASDAQ	AIQ	Fri, May 3, 2013	12.15	12.47	12.02	12.41
2956	NASDAQ	AIQ	Thu, May 2, 2013	12.99	13.15	12.05	12.17
2955	NASDAQ	AIQ	Wed, May 1, 2013	12.89	13.40	12.59	13.23
2954	NASDAQ	AIQ	Tue, Apr 30, 2013	12.37	12.92	12.36	12.75
2953	NASDAQ	AIQ	Mon, Apr 29, 2013	11.77	12.37	11.59	12.25
2952	NASDAQ	AIQ	Fri, Apr 26, 2013	11.37	11.58	10.75	11.48
2951	NASDAQ	AIQ	Thu, Apr 25, 2013	10.78	11.42	10.78	11.12
2950	NASDAQ	AIQ	Wed, Apr 24, 2013	10.22	10.81	10.22	10.65
2949	NASDAQ	AIQ	Tue, Apr 23, 2013	10.00	10.30	9.81	10.09
2948	NASDAQ	AIQ	Mon, Apr 22, 2013	9.64	10.00	9.59	9.96
2947	NASDAQ	AIQ	Fri, Apr 19, 2013	9.52	9.78	9.52	9.67
2946	NASDAQ	AIQ	Thu, Apr 18, 2013	9.56	9.74	9.55	9.67
2945	NASDAQ	AIQ	Wed, Apr 17, 2013	9.27	9.58	9.27	9.47
2944	NASDAQ	AIQ	Tue, Apr 16, 2013	9.57	9.60	9.36	9.39
2943	NASDAQ	AIQ	Mon, Apr 15, 2013	9.60	9.60	9.21	9.37
2942	NASDAQ	AIQ	Fri, Apr 12, 2013	9.37	9.60	9.09	9.59
2941	NASDAQ	AIQ	Thu, Apr 11, 2013	9.59	9.60	9.44	9.44
2940	NASDAQ	AIQ	Wed, Apr 10, 2013	8.80	9.28	8.80	9.20
2939	NASDAQ	AIQ	Tue, Apr 9, 2013	8.60	8.98	8.58	8.76
2938	NASDAQ	AIQ	Mon, Apr 8, 2013	8.68	8.68	8.37	8.50
2937	NASDAQ	AIQ	Fri, Apr 5, 2013	8.08	8.54	8.08	8.45
2936	NASDAQ	AIQ	Thu, Apr 4, 2013	8.03	8.15	8.03	8.13
2935	NASDAQ	AIQ	Wed, Apr 3, 2013	7.99	8.11	7.98	8.07
2934	NASDAQ	AIQ	Tue, Apr 2, 2013	7.99	8.10	7.80	7.95
2933	NASDAQ	AIQ	Mon, Apr 1, 2013	7.50	7.95	7.50	7.75
2932	NASDAQ	AIQ	Thu, Mar 28, 2013	7.22	7.99	7.27	7.77
2931	NASDAQ	AIQ	Wed, Mar 27, 2013	7.18	7.29	7.09	7.29
2930	NASDAQ	AIQ	Tue, Mar 26, 2013	7.04	7.19	7.01	7.15
2929	NASDAQ	AIQ	Mon, Mar 25, 2013	7.14	7.17	7.11	7.16
2928	NASDAQ	AIQ	Fri, Mar 22, 2013	7.15	7.20	7.13	7.13
2927	NASDAQ	AIQ	Thu, Mar 21, 2013	7.15	7.19	7.15	7.16
2926	NASDAQ	AIQ	Wed, Mar 20, 2013	7.01	7.19	7.05	7.19
2925	NASDAQ	AIQ	Tue, Mar 19, 2013	7.03	7.05	6.91	7.05
2924	NASDAQ	AIQ	Mon, Mar 18, 2013	7.03	7.05	6.85	6.96
2923	NASDAQ	AIQ	Fri, Mar 15, 2013	6.90	7.17	6.90	7.01
2922	NASDAQ	AIQ	Thu, Mar 14, 2013	7.25	7.25	6.99	7.11
2921	NASDAQ	AIQ	Wed, Mar 13, 2013	6.97	7.22	7.05	7.20
2920	NASDAQ	AIQ	Tue, Mar 12, 2013	7.15	7.25	7.00	7.24
2919	NASDAQ	AIQ	Mon, Mar 11, 2013	7.10	7.25	7.10	7.15
2918	NASDAQ	AIQ	Fri, Mar 8, 2013	7.04	7.20	7.02	7.07
2917	NASDAQ	AIQ	Thu, Mar 7, 2013	7.00	7.04	7.00	7.02
2916	NASDAQ	AIQ	Wed, Mar 6, 2013	6.96	7.04	6.88	7.00
2915	NASDAQ	AIQ	Tue, Mar 5, 2013	7.05	7.05	6.68	7.02
2914	NASDAQ	AIQ	Mon, Mar 4, 2013	7.01	7.05	6.94	7.05
2913	NASDAQ	AIQ	Fri, Mar 1, 2013	6.99	7.00	6.95	7.00
2912	NASDAQ	AIQ	Thu, Feb 28, 2013	6.69	7.08	6.69	7.04
2911	NASDAQ	AIQ	Wed, Feb 27, 2013	6.85	6.99	6.77	6.77
2910	NASDAQ	AIQ	Tue, Feb 26, 2013	6.89	6.97	6.76	6.97
2909	NASDAQ	AIQ	Mon, Feb 25, 2013	6.98	7.05	6.89	6.90
2908	NASDAQ	AIQ	Fri, Feb 22, 2013	6.85	7.09	6.85	6.97
2907	NASDAQ	AIQ	Thu, Feb 21, 2013	6.93	7.05	6.75	6.95
2906	NASDAQ	AIQ	Wed, Feb 20, 2013	6.99	7.25	6.96	6.96
2905	NASDAQ	AIQ	Tue, Feb 19, 2013	6.96	7.20	6.75	7.17
2904	NASDAQ	AIQ	Fri, Feb 15, 2013	7.00	7.09	6.69	6.96
2903	NASDAQ	AIQ	Thu, Feb 14, 2013	7.07	7.24	6.62	6.84
2902	NASDAQ	AIQ	Wed, Feb 13, 2013	7.29	7.29	6.99	6.99
2901	NASDAQ	AIQ	Tue, Feb 12, 2013	6.94	7.43	6.94	7.43
2900	NASDAQ	AIQ	Mon, Feb 11, 2013	6.86	7.05	6.55	6.91
2899	NASDAQ	AIQ	Fri, Feb 8, 2013	6.80	6.90	6.80	6.90
2898	NASDAQ	AIQ	Thu, Feb 7, 2013	6.70	6.79	6.70	6.73
2897	NASDAQ	AIQ	Wed, Feb 6, 2013	6.60	6.69	6.60	6.66
2896	NASDAQ	AIQ	Tue, Feb 5, 2013	6.68	6.69	6.58	6.68
2895	NASDAQ	AIQ	Mon, Feb 4, 2013	6.59	6.69	6.38	6.67
2894	NASDAQ	AIQ	Fri, Feb 1, 2013	6.56	6.70	6.53	6.70
2893	NASDAQ	AIQ	Thu, Jan 31, 2013	6.52	6.59	6.35	6.50
2892	NASDAQ	AIQ	Wed, Jan 30, 2013	6.36	6.49	6.27	6.47
2891	NASDAQ	AIQ	Tue, Jan 29, 2013	6.30	6.42	6.26	6.40
2890	NASDAQ	AIQ	Mon, Jan 28, 2013	6.45	6.45	6.25	6.31
2889	NASDAQ	AIQ	Fri, Jan 25, 2013	6.43	6.47	6.33	6.46
2888	NASDAQ	AIQ	Thu, Jan 24, 2013	6.65	6.65	6.28	6.46
2887	NASDAQ	AIQ	Wed, Jan 23, 2013	6.57	6.63	6.51	6.59
2886	NASDAQ	AIQ	Tue, Jan 22, 2013	6.71	6.72	6.56	6.63
2885	NASDAQ	AIQ	Fri, Jan 18, 2013	6.70	6.76	6.57	6.66
2884	NASDAQ	AIQ	Thu, Jan 17, 2013	6.79	6.85	6.63	6.63
2883	NASDAQ	AIQ	Wed, Jan 16, 2013	6.65	6.74	6.65	6.70
2882	NASDAQ	AIQ	Tue, Jan 15, 2013	6.66	6.75	6.65	6.75
2881	NASDAQ	AIQ	Mon, Jan 14, 2013	6.69	6.73	6.60	6.60
2880	NASDAQ	AIQ	Fri, Jan 11, 2013	6.72	6.72	6.68	6.68
2879	NASDAQ	AIQ	Thu, Jan 10, 2013	6.66	6.75	6.65	6.65
2878	NASDAQ	AIQ	Wed, Jan 9, 2013	6.62	6.69	6.62	6.64
2877	NASDAQ	AIQ	Tue, Jan 8, 2013	6.64	6.64	6.57	6.62
2876	NASDAQ	AIQ	Mon, Jan 7, 2013	6.53	6.67	6.51	6.57
2875	NASDAQ	AIQ	Fri, Jan 4, 2013	6.62	6.65	6.47	6.63
2874	NASDAQ	AIQ	Thu, Jan 3, 2013	6.50	6.66	6.49	6.65
2873	NASDAQ	AIQ	Wed, Jan 2, 2013	6.50	6.55	6.41	6.50
2872	NASDAQ	AIQ	Mon, Dec 31, 2012	6.31	6.61	6.31	6.38
2871	NASDAQ	AIQ	Fri, Dec 28, 2012	6.52	6.52	6.22	6.35
2870	NASDAQ	AIQ	Thu, Dec 27, 2012	6.45	7.00	6.06	6.44
2869	NASDAQ	AIQ	Wed, Dec 26, 2012	1.48	1.48	1.24	1.30
2868	NASDAQ	AIQ	Mon, Dec 24, 2012	1.26	1.29	1.21	1.21
2867	NASDAQ	AIQ	Fri, Dec 21, 2012	1.27	1.30	1.23	1.30
2866	NASDAQ	AIQ	Thu, Dec 20, 2012	1.26	1.30	1.24	1.27
2865	NASDAQ	AIQ	Wed, Dec 19, 2012	1.28	1.31	1.27	1.28
2864	NASDAQ	AIQ	Tue, Dec 18, 2012	1.25	1.29	1.25	1.27
2863	NASDAQ	AIQ	Mon, Dec 17, 2012	1.23	1.29	1.22	1.29
2862	NASDAQ	AIQ	Fri, Dec 14, 2012	1.28	1.28	1.22	1.23
2861	NASDAQ	AIQ	Thu, Dec 13, 2012	1.24	1.28	1.22	1.25
2860	NASDAQ	AIQ	Wed, Dec 12, 2012	1.28	1.39	1.22	1.22
2859	NASDAQ	AIQ	Tue, Dec 11, 2012	1.28	1.30	1.26	1.30
2858	NASDAQ	AIQ	Mon, Dec 10, 2012	1.25	1.27	1.22	1.25
2857	NASDAQ	AIQ	Fri, Dec 7, 2012	1.24	1.25	1.22	1.22
2856	NASDAQ	AIQ	Thu, Dec 6, 2012	1.23	1.23	1.21	1.22
2855	NASDAQ	AIQ	Wed, Dec 5, 2012	1.22	1.24	1.21	1.24
2854	NASDAQ	AIQ	Tue, Dec 4, 2012	1.24	1.25	1.21	1.21
2853	NASDAQ	AIQ	Mon, Dec 3, 2012	1.25	1.25	1.22	1.22
2852	NASDAQ	AIQ	Fri, Nov 30, 2012	1.20	1.28	1.19	1.24
2851	NASDAQ	AIQ	Thu, Nov 29, 2012	1.22	1.25	1.19	1.19
2850	NASDAQ	AIQ	Wed, Nov 28, 2012	1.21	1.24	1.17	1.22
2849	NASDAQ	AIQ	Tue, Nov 27, 2012	1.22	1.24	1.18	1.18
2848	NASDAQ	AIQ	Mon, Nov 26, 2012	1.20	1.25	1.18	1.24
2847	NASDAQ	AIQ	Fri, Nov 23, 2012	1.23	1.25	1.15	1.20
2846	NASDAQ	AIQ	Wed, Nov 21, 2012	1.26	1.29	1.21	1.21
2845	NASDAQ	AIQ	Tue, Nov 20, 2012	1.24	1.28	1.23	1.28
2844	NASDAQ	AIQ	Mon, Nov 19, 2012	1.25	1.27	1.22	1.25
2843	NASDAQ	AIQ	Fri, Nov 16, 2012	1.17	1.22	1.14	1.20
2842	NASDAQ	AIQ	Thu, Nov 15, 2012	1.26	1.26	1.16	1.16
2841	NASDAQ	AIQ	Wed, Nov 14, 2012	1.41	1.41	1.25	1.27
2840	NASDAQ	AIQ	Tue, Nov 13, 2012	1.42	1.46	1.41	1.41
2839	NASDAQ	AIQ	Mon, Nov 12, 2012	1.45	1.46	1.41	1.41
2838	NASDAQ	AIQ	Fri, Nov 9, 2012	1.39	1.47	1.39	1.41
2837	NASDAQ	AIQ	Thu, Nov 8, 2012	1.45	1.52	1.41	1.52
2836	NASDAQ	AIQ	Wed, Nov 7, 2012	1.50	1.50	1.45	1.45
2835	NASDAQ	AIQ	Tue, Nov 6, 2012	1.52	1.52	1.42	1.48
2834	NASDAQ	AIQ	Mon, Nov 5, 2012	1.49	1.59	1.45	1.52
2833	NASDAQ	AIQ	Fri, Nov 2, 2012	1.45	1.55	1.43	1.49
2832	NASDAQ	AIQ	Thu, Nov 1, 2012	1.40	1.48	1.39	1.42
2831	NASDAQ	AIQ	Wed, Oct 31, 2012	1.34	1.40	1.34	1.38
2830	NASDAQ	AIQ	Fri, Oct 26, 2012	1.33	1.40	1.33	1.40
2829	NASDAQ	AIQ	Thu, Oct 25, 2012	1.39	1.39	1.33	1.35
2828	NASDAQ	AIQ	Wed, Oct 24, 2012	1.39	1.40	1.36	1.36
2827	NASDAQ	AIQ	Tue, Oct 23, 2012	1.41	1.41	1.36	1.36
2826	NASDAQ	AIQ	Mon, Oct 22, 2012	1.36	1.42	1.36	1.37
2825	NASDAQ	AIQ	Fri, Oct 19, 2012	1.37	1.40	1.37	1.39
2824	NASDAQ	AIQ	Thu, Oct 18, 2012	1.38	1.40	1.37	1.37
2823	NASDAQ	AIQ	Wed, Oct 17, 2012	1.38	1.40	1.37	1.37
2822	NASDAQ	AIQ	Tue, Oct 16, 2012	1.40	1.40	1.38	1.38
2821	NASDAQ	AIQ	Mon, Oct 15, 2012	1.44	1.44	1.37	1.37
2820	NASDAQ	AIQ	Fri, Oct 12, 2012	1.36	1.41	1.36	1.41
2819	NASDAQ	AIQ	Thu, Oct 11, 2012	1.34	1.42	1.34	1.38
2818	NASDAQ	AIQ	Wed, Oct 10, 2012	1.37	1.40	1.35	1.35
2817	NASDAQ	AIQ	Tue, Oct 9, 2012	1.32	1.40	1.31	1.40
2816	NASDAQ	AIQ	Mon, Oct 8, 2012	1.41	1.41	1.35	1.38
2815	NASDAQ	AIQ	Fri, Oct 5, 2012	1.36	1.43	1.36	1.43
2814	NASDAQ	AIQ	Thu, Oct 4, 2012	1.42	1.42	1.36	1.36
2813	NASDAQ	AIQ	Wed, Oct 3, 2012	1.39	1.41	1.36	1.40
2812	NASDAQ	AIQ	Tue, Oct 2, 2012	1.37	1.43	1.35	1.35
2811	NASDAQ	AIQ	Mon, Oct 1, 2012	1.38	1.40	1.36	1.37
2810	NASDAQ	AIQ	Fri, Sep 28, 2012	1.41	1.43	1.35	1.41
2809	NASDAQ	AIQ	Thu, Sep 27, 2012	1.37	1.43	1.34	1.37
2808	NASDAQ	AIQ	Wed, Sep 26, 2012	1.35	1.40	1.35	1.38
2807	NASDAQ	AIQ	Tue, Sep 25, 2012	1.39	1.40	1.34	1.37
2806	NASDAQ	AIQ	Mon, Sep 24, 2012	1.35	1.39	1.35	1.39
2805	NASDAQ	AIQ	Fri, Sep 21, 2012	1.42	1.42	1.31	1.33
2804	NASDAQ	AIQ	Thu, Sep 20, 2012	1.40	1.46	1.35	1.41
2803	NASDAQ	AIQ	Wed, Sep 19, 2012	1.43	1.43	1.33	1.40
2802	NASDAQ	AIQ	Tue, Sep 18, 2012	1.42	1.43	1.39	1.43
2801	NASDAQ	AIQ	Mon, Sep 17, 2012	1.42	1.43	1.38	1.40
2800	NASDAQ	AIQ	Fri, Sep 14, 2012	1.44	1.44	1.39	1.39
2799	NASDAQ	AIQ	Thu, Sep 13, 2012	1.42	1.44	1.41	1.43
2798	NASDAQ	AIQ	Wed, Sep 12, 2012	1.44	1.44	1.38	1.39
2797	NASDAQ	AIQ	Tue, Sep 11, 2012	1.36	1.43	1.34	1.43
2796	NASDAQ	AIQ	Mon, Sep 10, 2012	1.32	1.40	1.32	1.40
2795	NASDAQ	AIQ	Fri, Sep 7, 2012	1.33	1.38	1.32	1.32
2794	NASDAQ	AIQ	Thu, Sep 6, 2012	1.32	1.37	1.30	1.36
2793	NASDAQ	AIQ	Wed, Sep 5, 2012	1.34	1.38	1.27	1.33
2792	NASDAQ	AIQ	Tue, Sep 4, 2012	1.39	1.39	1.30	1.30
2791	NASDAQ	AIQ	Fri, Aug 31, 2012	1.34	1.38	1.34	1.36
2790	NASDAQ	AIQ	Thu, Aug 30, 2012	1.28	1.40	1.28	1.34
2789	NASDAQ	AIQ	Wed, Aug 29, 2012	1.30	1.32	1.26	1.26
2788	NASDAQ	AIQ	Tue, Aug 28, 2012	1.30	1.38	1.28	1.32
2787	NASDAQ	AIQ	Mon, Aug 27, 2012	1.39	1.40	1.29	1.32
2786	NASDAQ	AIQ	Fri, Aug 24, 2012	1.36	1.46	1.36	1.36
2785	NASDAQ	AIQ	Thu, Aug 23, 2012	1.36	1.39	1.32	1.34
2784	NASDAQ	AIQ	Wed, Aug 22, 2012	1.34	1.36	1.30	1.35
2783	NASDAQ	AIQ	Tue, Aug 21, 2012	1.38	1.46	1.29	1.29
2782	NASDAQ	AIQ	Mon, Aug 20, 2012	1.38	1.46	1.23	1.29
2781	NASDAQ	AIQ	Fri, Aug 17, 2012	1.27	1.38	1.20	1.38
2780	NASDAQ	AIQ	Thu, Aug 16, 2012	1.39	1.45	1.19	1.25
2779	NASDAQ	AIQ	Wed, Aug 15, 2012	1.15	1.45	1.15	1.36
2778	NASDAQ	AIQ	Tue, Aug 14, 2012	1.09	1.30	1.09	1.15
2777	NASDAQ	AIQ	Mon, Aug 13, 2012	1.17	1.20	1.16	1.17
2776	NASDAQ	AIQ	Fri, Aug 10, 2012	1.08	1.18	1.05	1.15
2775	NASDAQ	AIQ	Thu, Aug 9, 2012	1.08	1.13	1.00	1.13
2774	NASDAQ	AIQ	Wed, Aug 8, 2012	1.20	1.20	1.05	1.08
2773	NASDAQ	AIQ	Tue, Aug 7, 2012	1.00	1.50	1.00	1.19
2772	NASDAQ	AIQ	Mon, Aug 6, 2012	0.98	0.99	0.95	0.97
2771	NASDAQ	AIQ	Fri, Aug 3, 2012	0.97	0.99	0.95	0.98
2770	NASDAQ	AIQ	Thu, Aug 2, 2012	0.88	0.97	0.88	0.97
2769	NASDAQ	AIQ	Wed, Aug 1, 2012	0.81	0.92	0.78	0.89
2768	NASDAQ	AIQ	Tue, Jul 31, 2012	0.80	0.85	0.78	0.81
2767	NASDAQ	AIQ	Mon, Jul 30, 2012	0.76	0.86	0.73	0.82
2766	NASDAQ	AIQ	Fri, Jul 27, 2012	0.77	0.80	0.73	0.74
2765	NASDAQ	AIQ	Thu, Jul 26, 2012	0.80	0.81	0.72	0.73
2764	NASDAQ	AIQ	Wed, Jul 25, 2012	0.84	0.84	0.75	0.75
2763	NASDAQ	AIQ	Tue, Jul 24, 2012	0.81	0.87	0.73	0.80
2762	NASDAQ	AIQ	Mon, Jul 23, 2012	0.80	0.88	0.80	0.80
2761	NASDAQ	AIQ	Fri, Jul 20, 2012	0.85	0.89	0.80	0.80
2760	NASDAQ	AIQ	Thu, Jul 19, 2012	0.86	0.87	0.81	0.84
2759	NASDAQ	AIQ	Wed, Jul 18, 2012	0.91	0.91	0.88	0.89
2758	NASDAQ	AIQ	Tue, Jul 17, 2012	0.91	0.93	0.89	0.89
2757	NASDAQ	AIQ	Mon, Jul 16, 2012	0.88	0.95	0.87	0.94
2756	NASDAQ	AIQ	Fri, Jul 13, 2012	0.90	0.93	0.90	0.92
2755	NASDAQ	AIQ	Thu, Jul 12, 2012	0.90	0.90	0.86	0.90
2754	NASDAQ	AIQ	Wed, Jul 11, 2012	0.89	0.91	0.87	0.91
2753	NASDAQ	AIQ	Tue, Jul 10, 2012	0.90	0.93	0.87	0.92
2752	NASDAQ	AIQ	Mon, Jul 9, 2012	0.96	0.96	0.88	0.91
2751	NASDAQ	AIQ	Fri, Jul 6, 2012	1.00	1.01	0.93	0.93
2750	NASDAQ	AIQ	Thu, Jul 5, 2012	1.00	1.01	0.98	1.00
2749	NASDAQ	AIQ	Tue, Jul 3, 2012	0.98	1.00	0.98	0.99
2748	NASDAQ	AIQ	Mon, Jul 2, 2012	1.01	1.09	0.95	0.95
2747	NASDAQ	AIQ	Fri, Jun 29, 2012	0.95	1.00	0.90	1.00
2746	NASDAQ	AIQ	Thu, Jun 28, 2012	0.94	1.00	0.88	0.90
2745	NASDAQ	AIQ	Wed, Jun 27, 2012	0.92	1.02	0.86	0.87
2744	NASDAQ	AIQ	Tue, Jun 26, 2012	0.92	0.95	0.86	0.92
2743	NASDAQ	AIQ	Mon, Jun 25, 2012	0.86	0.93	0.84	0.93
2742	NASDAQ	AIQ	Fri, Jun 22, 2012	0.89	0.92	0.85	0.85
2741	NASDAQ	AIQ	Thu, Jun 21, 2012	0.88	0.94	0.88	0.88
2740	NASDAQ	AIQ	Wed, Jun 20, 2012	0.89	0.94	0.87	0.89
2739	NASDAQ	AIQ	Tue, Jun 19, 2012	0.88	0.91	0.85	0.89
2738	NASDAQ	AIQ	Mon, Jun 18, 2012	0.90	0.92	0.88	0.88
2737	NASDAQ	AIQ	Fri, Jun 15, 2012	0.98	1.00	0.88	0.91
2736	NASDAQ	AIQ	Thu, Jun 14, 2012	0.96	1.00	0.94	1.00
2735	NASDAQ	AIQ	Wed, Jun 13, 2012	0.97	0.99	0.92	0.97
2734	NASDAQ	AIQ	Tue, Jun 12, 2012	0.96	0.99	0.93	0.98
2733	NASDAQ	AIQ	Mon, Jun 11, 2012	1.04	1.04	0.95	0.96
2732	NASDAQ	AIQ	Fri, Jun 8, 2012	0.97	1.02	0.94	1.00
2731	NASDAQ	AIQ	Thu, Jun 7, 2012	1.04	1.04	0.96	0.97
2730	NASDAQ	AIQ	Wed, Jun 6, 2012	1.01	1.05	1.01	1.02
2729	NASDAQ	AIQ	Tue, Jun 5, 2012	0.99	1.01	0.96	1.01
2728	NASDAQ	AIQ	Mon, Jun 4, 2012	0.99	1.01	0.86	1.00
2727	NASDAQ	AIQ	Fri, Jun 1, 2012	1.00	1.05	0.97	0.97
2726	NASDAQ	AIQ	Thu, May 31, 2012	1.04	1.10	0.97	1.04
2725	NASDAQ	AIQ	Wed, May 30, 2012	1.04	1.05	1.02	1.03
2724	NASDAQ	AIQ	Tue, May 29, 2012	1.05	1.07	1.03	1.04
2723	NASDAQ	AIQ	Fri, May 25, 2012	1.08	1.10	1.04	1.05
2722	NASDAQ	AIQ	Thu, May 24, 2012	1.05	1.09	1.05	1.07
2721	NASDAQ	AIQ	Wed, May 23, 2012	1.04	1.08	1.04	1.05
2720	NASDAQ	AIQ	Tue, May 22, 2012	1.09	1.10	1.01	1.05
2719	NASDAQ	AIQ	Mon, May 21, 2012	1.09	1.16	1.08	1.09
2718	NASDAQ	AIQ	Fri, May 18, 2012	1.05	1.11	1.02	1.08
2717	NASDAQ	AIQ	Thu, May 17, 2012	1.15	1.18	1.03	1.06
2716	NASDAQ	AIQ	Wed, May 16, 2012	1.23	1.29	1.13	1.15
2715	NASDAQ	AIQ	Tue, May 15, 2012	1.29	1.32	1.22	1.23
2714	NASDAQ	AIQ	Mon, May 14, 2012	1.29	1.30	1.27	1.29
2713	NASDAQ	AIQ	Fri, May 11, 2012	1.32	1.34	1.21	1.30
2712	NASDAQ	AIQ	Thu, May 10, 2012	1.34	1.86	1.32	1.37
2711	NASDAQ	AIQ	Wed, May 9, 2012	1.37	1.38	1.32	1.32
2710	NASDAQ	AIQ	Tue, May 8, 2012	1.42	1.42	1.38	1.39
2709	NASDAQ	AIQ	Mon, May 7, 2012	1.47	1.50	1.42	1.43
2708	NASDAQ	AIQ	Fri, May 4, 2012	1.42	1.50	1.41	1.48
2707	NASDAQ	AIQ	Thu, May 3, 2012	1.46	1.50	1.31	1.47
2706	NASDAQ	AIQ	Wed, May 2, 2012	1.46	1.46	1.41	1.42
2705	NASDAQ	AIQ	Tue, May 1, 2012	1.34	1.53	1.34	1.49
2704	NASDAQ	AIQ	Mon, Apr 30, 2012	1.32	1.43	1.30	1.37
2703	NASDAQ	AIQ	Fri, Apr 27, 2012	1.37	1.38	1.32	1.32
2702	NASDAQ	AIQ	Thu, Apr 26, 2012	1.34	1.39	1.34	1.36
2701	NASDAQ	AIQ	Wed, Apr 25, 2012	1.34	1.39	1.32	1.35
2700	NASDAQ	AIQ	Tue, Apr 24, 2012	1.32	1.33	1.29	1.32
2699	NASDAQ	AIQ	Mon, Apr 23, 2012	1.40	1.40	1.32	1.32
2698	NASDAQ	AIQ	Fri, Apr 20, 2012	1.44	1.44	1.41	1.42
2697	NASDAQ	AIQ	Thu, Apr 19, 2012	1.41	1.41	1.36	1.39
2696	NASDAQ	AIQ	Wed, Apr 18, 2012	1.44	1.44	1.39	1.41
2695	NASDAQ	AIQ	Tue, Apr 17, 2012	1.49	1.51	1.43	1.45
2694	NASDAQ	AIQ	Mon, Apr 16, 2012	1.43	1.46	1.42	1.46
2693	NASDAQ	AIQ	Fri, Apr 13, 2012	1.49	1.49	1.42	1.42
2692	NASDAQ	AIQ	Thu, Apr 12, 2012	1.48	1.51	1.47	1.50
2691	NASDAQ	AIQ	Wed, Apr 11, 2012	1.47	1.49	1.41	1.49
2690	NASDAQ	AIQ	Tue, Apr 10, 2012	1.47	1.49	1.39	1.45
2689	NASDAQ	AIQ	Mon, Apr 9, 2012	1.45	1.50	1.37	1.48
2688	NASDAQ	AIQ	Thu, Apr 5, 2012	1.47	1.52	1.47	1.48
2687	NASDAQ	AIQ	Wed, Apr 4, 2012	1.45	1.50	1.45	1.48
2686	NASDAQ	AIQ	Tue, Apr 3, 2012	1.53	1.54	1.47	1.48
2685	NASDAQ	AIQ	Mon, Apr 2, 2012	1.50	1.57	1.50	1.54
2684	NASDAQ	AIQ	Fri, Mar 30, 2012	1.46	1.51	1.41	1.50
2683	NASDAQ	AIQ	Thu, Mar 29, 2012	1.45	1.49	1.43	1.44
2682	NASDAQ	AIQ	Wed, Mar 28, 2012	1.46	1.49	1.45	1.46
2681	NASDAQ	AIQ	Tue, Mar 27, 2012	1.52	1.53	1.45	1.45
2680	NASDAQ	AIQ	Mon, Mar 26, 2012	1.55	1.55	1.52	1.53
2679	NASDAQ	AIQ	Fri, Mar 23, 2012	1.50	1.58	1.50	1.54
2678	NASDAQ	AIQ	Thu, Mar 22, 2012	1.51	1.55	1.42	1.51
2677	NASDAQ	AIQ	Wed, Mar 21, 2012	1.61	1.64	1.51	1.53
2676	NASDAQ	AIQ	Tue, Mar 20, 2012	1.69	1.71	1.60	1.60
2675	NASDAQ	AIQ	Mon, Mar 19, 2012	1.56	1.71	1.55	1.69
2674	NASDAQ	AIQ	Fri, Mar 16, 2012	1.64	1.74	1.52	1.55
2673	NASDAQ	AIQ	Thu, Mar 15, 2012	1.38	2.19	1.36	1.62
2672	NASDAQ	AIQ	Wed, Mar 14, 2012	1.41	1.41	1.32	1.38
2671	NASDAQ	AIQ	Tue, Mar 13, 2012	1.35	1.40	1.30	1.40
2670	NASDAQ	AIQ	Mon, Mar 12, 2012	1.37	1.39	1.28	1.34
2669	NASDAQ	AIQ	Fri, Mar 9, 2012	1.30	1.39	1.30	1.36
2668	NASDAQ	AIQ	Thu, Mar 8, 2012	1.33	1.33	1.29	1.31
2667	NASDAQ	AIQ	Wed, Mar 7, 2012	1.31	1.33	1.29	1.32
2666	NASDAQ	AIQ	Tue, Mar 6, 2012	1.28	1.31	1.28	1.30
2665	NASDAQ	AIQ	Mon, Mar 5, 2012	1.34	1.35	1.30	1.31
2664	NASDAQ	AIQ	Fri, Mar 2, 2012	1.31	1.36	1.28	1.34
2663	NASDAQ	AIQ	Thu, Mar 1, 2012	1.38	1.44	1.29	1.30
2662	NASDAQ	AIQ	Wed, Feb 29, 2012	1.44	1.53	1.36	1.36
2661	NASDAQ	AIQ	Tue, Feb 28, 2012	1.46	1.46	1.35	1.45
2660	NASDAQ	AIQ	Mon, Feb 27, 2012	1.47	1.48	1.45	1.46
2659	NASDAQ	AIQ	Fri, Feb 24, 2012	1.45	1.56	1.44	1.48
2658	NASDAQ	AIQ	Thu, Feb 23, 2012	1.48	1.48	1.44	1.46
2657	NASDAQ	AIQ	Wed, Feb 22, 2012	1.41	1.55	1.40	1.47
2656	NASDAQ	AIQ	Tue, Feb 21, 2012	1.42	1.43	1.36	1.40
2655	NASDAQ	AIQ	Fri, Feb 17, 2012	1.45	1.45	1.36	1.43
2654	NASDAQ	AIQ	Thu, Feb 16, 2012	1.38	1.45	1.38	1.44
2653	NASDAQ	AIQ	Wed, Feb 15, 2012	1.38	1.45	1.35	1.39
2652	NASDAQ	AIQ	Tue, Feb 14, 2012	1.41	1.42	1.35	1.37
2651	NASDAQ	AIQ	Mon, Feb 13, 2012	1.37	1.47	1.37	1.41
2650	NASDAQ	AIQ	Fri, Feb 10, 2012	1.30	1.52	1.30	1.37
2649	NASDAQ	AIQ	Thu, Feb 9, 2012	1.33	1.35	1.28	1.32
2648	NASDAQ	AIQ	Wed, Feb 8, 2012	1.33	1.37	1.29	1.34
2647	NASDAQ	AIQ	Tue, Feb 7, 2012	1.34	1.36	1.29	1.33
2646	NASDAQ	AIQ	Mon, Feb 6, 2012	1.34	1.36	1.28	1.35
2645	NASDAQ	AIQ	Fri, Feb 3, 2012	1.28	1.34	1.22	1.34
2644	NASDAQ	AIQ	Thu, Feb 2, 2012	1.20	1.27	1.14	1.26
2643	NASDAQ	AIQ	Wed, Feb 1, 2012	1.16	1.20	1.13	1.20
2642	NASDAQ	AIQ	Tue, Jan 31, 2012	1.14	1.16	1.12	1.14
2641	NASDAQ	AIQ	Mon, Jan 30, 2012	1.14	1.14	1.10	1.13
2640	NASDAQ	AIQ	Fri, Jan 27, 2012	1.14	1.15	1.12	1.14
2639	NASDAQ	AIQ	Thu, Jan 26, 2012	1.18	1.18	1.14	1.14
2638	NASDAQ	AIQ	Wed, Jan 25, 2012	1.14	1.19	1.12	1.18
2637	NASDAQ	AIQ	Tue, Jan 24, 2012	1.16	1.16	1.12	1.15
2636	NASDAQ	AIQ	Mon, Jan 23, 2012	1.14	1.17	1.13	1.16
2635	NASDAQ	AIQ	Fri, Jan 20, 2012	1.11	1.17	1.07	1.15
2634	NASDAQ	AIQ	Thu, Jan 19, 2012	1.11	1.14	1.08	1.11
2633	NASDAQ	AIQ	Wed, Jan 18, 2012	1.10	1.12	1.07	1.11
2632	NASDAQ	AIQ	Tue, Jan 17, 2012	1.13	1.15	1.08	1.09
2631	NASDAQ	AIQ	Fri, Jan 13, 2012	1.14	1.15	1.08	1.10
2630	NASDAQ	AIQ	Thu, Jan 12, 2012	1.13	1.17	1.13	1.17
2629	NASDAQ	AIQ	Wed, Jan 11, 2012	1.14	1.15	1.11	1.13
2628	NASDAQ	AIQ	Tue, Jan 10, 2012	1.15	1.17	1.12	1.15
2627	NASDAQ	AIQ	Mon, Jan 9, 2012	1.14	1.14	1.12	1.14
2626	NASDAQ	AIQ	Fri, Jan 6, 2012	1.14	1.16	1.12	1.13
2625	NASDAQ	AIQ	Thu, Jan 5, 2012	1.14	1.14	1.12	1.13
2624	NASDAQ	AIQ	Wed, Jan 4, 2012	1.24	1.24	1.14	1.15
2623	NASDAQ	AIQ	Tue, Jan 3, 2012	1.30	1.30	1.21	1.24
2622	NASDAQ	AIQ	Fri, Dec 30, 2011	1.02	1.30	1.02	1.26
2621	NASDAQ	AIQ	Thu, Dec 29, 2011	1.07	1.12	1.02	1.06
2620	NASDAQ	AIQ	Wed, Dec 28, 2011	1.03	1.16	0.99	1.06
2619	NASDAQ	AIQ	Tue, Dec 27, 2011	1.10	1.15	1.02	1.04
2618	NASDAQ	AIQ	Fri, Dec 23, 2011	1.16	1.21	1.08	1.11
2617	NASDAQ	AIQ	Thu, Dec 22, 2011	1.05	1.28	1.05	1.20
2616	NASDAQ	AIQ	Wed, Dec 21, 2011	1.00	1.06	0.98	1.06
2615	NASDAQ	AIQ	Tue, Dec 20, 2011	0.99	1.05	0.96	1.02
2614	NASDAQ	AIQ	Mon, Dec 19, 2011	0.99	1.01	0.93	0.98
2613	NASDAQ	AIQ	Fri, Dec 16, 2011	1.02	1.03	0.96	0.98
2612	NASDAQ	AIQ	Thu, Dec 15, 2011	1.11	1.13	0.94	1.01
2611	NASDAQ	AIQ	Wed, Dec 14, 2011	1.10	1.13	1.08	1.09
2610	NASDAQ	AIQ	Tue, Dec 13, 2011	1.17	1.18	1.10	1.10
2609	NASDAQ	AIQ	Mon, Dec 12, 2011	1.10	1.20	1.07	1.16
2608	NASDAQ	AIQ	Fri, Dec 9, 2011	1.12	1.13	1.10	1.12
2607	NASDAQ	AIQ	Thu, Dec 8, 2011	1.13	1.14	1.10	1.11
2606	NASDAQ	AIQ	Wed, Dec 7, 2011	1.13	1.15	1.11	1.15
2605	NASDAQ	AIQ	Tue, Dec 6, 2011	1.14	1.16	1.13	1.14
2604	NASDAQ	AIQ	Mon, Dec 5, 2011	1.17	1.18	1.12	1.15
2603	NASDAQ	AIQ	Fri, Dec 2, 2011	1.18	1.20	1.15	1.17
2602	NASDAQ	AIQ	Thu, Dec 1, 2011	1.20	1.25	1.13	1.16
2601	NASDAQ	AIQ	Wed, Nov 30, 2011	1.19	1.23	1.17	1.22
2600	NASDAQ	AIQ	Tue, Nov 29, 2011	1.14	1.19	1.14	1.15
2599	NASDAQ	AIQ	Mon, Nov 28, 2011	1.15	1.20	1.12	1.14
2598	NASDAQ	AIQ	Fri, Nov 25, 2011	1.12	1.20	1.11	1.13
2597	NASDAQ	AIQ	Wed, Nov 23, 2011	1.14	1.16	1.12	1.12
2596	NASDAQ	AIQ	Tue, Nov 22, 2011	1.16	1.19	1.12	1.14
2595	NASDAQ	AIQ	Mon, Nov 21, 2011	1.20	1.23	1.14	1.16
2594	NASDAQ	AIQ	Fri, Nov 18, 2011	1.17	1.26	1.17	1.21
2593	NASDAQ	AIQ	Thu, Nov 17, 2011	1.20	1.23	1.18	1.19
2592	NASDAQ	AIQ	Wed, Nov 16, 2011	1.27	1.29	1.20	1.21
2591	NASDAQ	AIQ	Tue, Nov 15, 2011	1.25	1.31	1.25	1.29
2590	NASDAQ	AIQ	Mon, Nov 14, 2011	1.29	1.32	1.26	1.26
2589	NASDAQ	AIQ	Fri, Nov 11, 2011	1.31	1.33	1.25	1.31
2588	NASDAQ	AIQ	Thu, Nov 10, 2011	1.29	1.34	1.27	1.29
2587	NASDAQ	AIQ	Wed, Nov 9, 2011	1.23	1.36	1.21	1.26
2586	NASDAQ	AIQ	Tue, Nov 8, 2011	1.24	1.25	1.17	1.23
2585	NASDAQ	AIQ	Mon, Nov 7, 2011	1.19	1.23	1.15	1.23
2584	NASDAQ	AIQ	Fri, Nov 4, 2011	1.23	1.25	1.18	1.22
2583	NASDAQ	AIQ	Thu, Nov 3, 2011	1.19	1.25	1.16	1.25
2582	NASDAQ	AIQ	Wed, Nov 2, 2011	1.16	1.22	1.12	1.19
2581	NASDAQ	AIQ	Tue, Nov 1, 2011	1.16	1.19	1.09	1.14
2580	NASDAQ	AIQ	Mon, Oct 31, 2011	1.10	1.14	1.08	1.11
2579	NASDAQ	AIQ	Fri, Oct 28, 2011	1.21	1.21	1.13	1.15
2578	NASDAQ	AIQ	Thu, Oct 27, 2011	1.25	1.35	1.16	1.23
2577	NASDAQ	AIQ	Wed, Oct 26, 2011	1.13	1.16	1.13	1.15
2576	NASDAQ	AIQ	Tue, Oct 25, 2011	1.19	1.19	1.09	1.11
2575	NASDAQ	AIQ	Mon, Oct 24, 2011	1.13	1.15	1.11	1.15
2574	NASDAQ	AIQ	Fri, Oct 21, 2011	1.11	1.17	1.09	1.14
2573	NASDAQ	AIQ	Thu, Oct 20, 2011	1.13	1.14	1.08	1.13
2572	NASDAQ	AIQ	Wed, Oct 19, 2011	1.15	1.15	1.13	1.13
2571	NASDAQ	AIQ	Tue, Oct 18, 2011	1.15	1.15	1.10	1.15
2570	NASDAQ	AIQ	Mon, Oct 17, 2011	1.25	1.28	1.15	1.15
2569	NASDAQ	AIQ	Fri, Oct 14, 2011	1.29	1.32	1.21	1.27
2568	NASDAQ	AIQ	Thu, Oct 13, 2011	1.33	1.33	1.23	1.29
2567	NASDAQ	AIQ	Wed, Oct 12, 2011	1.25	1.35	1.21	1.33
2566	NASDAQ	AIQ	Tue, Oct 11, 2011	1.19	1.25	1.18	1.25
2565	NASDAQ	AIQ	Mon, Oct 10, 2011	1.13	1.22	1.12	1.22
2564	NASDAQ	AIQ	Fri, Oct 7, 2011	1.19	1.20	1.10	1.12
2563	NASDAQ	AIQ	Thu, Oct 6, 2011	1.20	1.22	1.14	1.18
2562	NASDAQ	AIQ	Wed, Oct 5, 2011	1.15	1.20	1.12	1.20
2561	NASDAQ	AIQ	Tue, Oct 4, 2011	1.13	1.19	1.01	1.17
2560	NASDAQ	AIQ	Mon, Oct 3, 2011	1.15	1.18	1.12	1.13
2559	NASDAQ	AIQ	Fri, Sep 30, 2011	1.17	1.19	1.10	1.14
2558	NASDAQ	AIQ	Thu, Sep 29, 2011	1.14	1.17	1.06	1.17
2557	NASDAQ	AIQ	Wed, Sep 28, 2011	1.21	1.21	1.02	1.13
2556	NASDAQ	AIQ	Tue, Sep 27, 2011	1.28	1.28	1.19	1.21
2555	NASDAQ	AIQ	Mon, Sep 26, 2011	1.23	1.27	1.18	1.25
2554	NASDAQ	AIQ	Fri, Sep 23, 2011	1.17	1.22	1.14	1.22
2553	NASDAQ	AIQ	Thu, Sep 22, 2011	1.18	1.19	1.13	1.17
2552	NASDAQ	AIQ	Wed, Sep 21, 2011	1.21	1.25	1.20	1.20
2551	NASDAQ	AIQ	Tue, Sep 20, 2011	1.30	1.30	1.25	1.25
2550	NASDAQ	AIQ	Mon, Sep 19, 2011	1.31	1.36	1.28	1.28
2549	NASDAQ	AIQ	Fri, Sep 16, 2011	1.37	1.38	1.34	1.36
2548	NASDAQ	AIQ	Thu, Sep 15, 2011	1.34	1.36	1.33	1.35
2547	NASDAQ	AIQ	Wed, Sep 14, 2011	1.31	1.38	1.25	1.34
2546	NASDAQ	AIQ	Tue, Sep 13, 2011	1.28	1.32	1.20	1.30
2545	NASDAQ	AIQ	Mon, Sep 12, 2011	1.23	1.29	1.20	1.27
2544	NASDAQ	AIQ	Fri, Sep 9, 2011	1.27	1.30	1.25	1.26
2543	NASDAQ	AIQ	Thu, Sep 8, 2011	1.35	1.35	1.28	1.28
2542	NASDAQ	AIQ	Wed, Sep 7, 2011	1.32	1.43	1.32	1.35
2541	NASDAQ	AIQ	Tue, Sep 6, 2011	1.32	1.32	1.25	1.29
2540	NASDAQ	AIQ	Fri, Sep 2, 2011	1.40	1.46	1.34	1.34
2539	NASDAQ	AIQ	Thu, Sep 1, 2011	1.60	1.61	1.47	1.47
2538	NASDAQ	AIQ	Wed, Aug 31, 2011	1.50	1.64	1.50	1.59
2537	NASDAQ	AIQ	Tue, Aug 30, 2011	1.50	1.52	1.49	1.50
2536	NASDAQ	AIQ	Mon, Aug 29, 2011	1.45	1.49	1.45	1.49
2535	NASDAQ	AIQ	Fri, Aug 26, 2011	1.36	1.43	1.33	1.43
2534	NASDAQ	AIQ	Thu, Aug 25, 2011	1.43	1.43	1.36	1.36
2533	NASDAQ	AIQ	Wed, Aug 24, 2011	1.50	1.53	1.43	1.45
2532	NASDAQ	AIQ	Tue, Aug 23, 2011	1.39	1.50	1.36	1.50
2531	NASDAQ	AIQ	Mon, Aug 22, 2011	1.43	1.45	1.35	1.38
2530	NASDAQ	AIQ	Fri, Aug 19, 2011	1.33	1.41	1.32	1.38
2529	NASDAQ	AIQ	Thu, Aug 18, 2011	1.46	1.46	1.27	1.40
2528	NASDAQ	AIQ	Wed, Aug 17, 2011	1.55	1.58	1.48	1.48
2527	NASDAQ	AIQ	Tue, Aug 16, 2011	1.62	1.71	1.18	1.55
2526	NASDAQ	AIQ	Mon, Aug 15, 2011	1.84	1.84	1.54	1.57
2525	NASDAQ	AIQ	Fri, Aug 12, 2011	1.61	1.85	1.56	1.66
2524	NASDAQ	AIQ	Thu, Aug 11, 2011	1.16	1.85	1.12	1.58
2523	NASDAQ	AIQ	Wed, Aug 10, 2011	1.29	1.29	1.00	1.10
2522	NASDAQ	AIQ	Tue, Aug 9, 2011	2.29	2.32	1.17	1.24
2521	NASDAQ	AIQ	Mon, Aug 8, 2011	3.00	3.09	2.75	2.75
2520	NASDAQ	AIQ	Fri, Aug 5, 2011	3.15	3.25	3.08	3.10
2519	NASDAQ	AIQ	Thu, Aug 4, 2011	3.24	3.27	3.10	3.11
2518	NASDAQ	AIQ	Wed, Aug 3, 2011	3.22	3.32	3.22	3.27
2517	NASDAQ	AIQ	Tue, Aug 2, 2011	3.39	3.44	3.22	3.22
2516	NASDAQ	AIQ	Mon, Aug 1, 2011	3.60	3.61	3.37	3.39
2515	NASDAQ	AIQ	Fri, Jul 29, 2011	3.31	3.63	3.27	3.61
2514	NASDAQ	AIQ	Thu, Jul 28, 2011	3.34	3.40	3.29	3.36
2513	NASDAQ	AIQ	Wed, Jul 27, 2011	3.36	3.40	3.34	3.34
2512	NASDAQ	AIQ	Tue, Jul 26, 2011	3.36	3.44	3.30	3.37
2511	NASDAQ	AIQ	Mon, Jul 25, 2011	3.45	3.47	3.34	3.38
2510	NASDAQ	AIQ	Fri, Jul 22, 2011	3.51	3.52	3.46	3.50
2509	NASDAQ	AIQ	Thu, Jul 21, 2011	3.47	3.59	3.47	3.50
2508	NASDAQ	AIQ	Wed, Jul 20, 2011	3.45	3.49	3.45	3.47
2507	NASDAQ	AIQ	Tue, Jul 19, 2011	3.56	3.58	3.47	3.48
2506	NASDAQ	AIQ	Mon, Jul 18, 2011	3.59	3.60	3.51	3.52
2505	NASDAQ	AIQ	Fri, Jul 15, 2011	3.62	3.62	3.56	3.60
2504	NASDAQ	AIQ	Thu, Jul 14, 2011	3.65	3.69	3.61	3.61
2503	NASDAQ	AIQ	Wed, Jul 13, 2011	3.66	3.72	3.62	3.65
2502	NASDAQ	AIQ	Tue, Jul 12, 2011	3.67	3.71	3.58	3.65
2501	NASDAQ	AIQ	Mon, Jul 11, 2011	3.72	3.73	3.64	3.67
2500	NASDAQ	AIQ	Fri, Jul 8, 2011	3.71	3.78	3.71	3.74
2499	NASDAQ	AIQ	Thu, Jul 7, 2011	3.72	3.79	3.69	3.77
2498	NASDAQ	AIQ	Wed, Jul 6, 2011	3.64	3.72	3.63	3.70
2497	NASDAQ	AIQ	Tue, Jul 5, 2011	3.77	3.77	3.63	3.63
2496	NASDAQ	AIQ	Fri, Jul 1, 2011	3.80	3.80	3.75	3.76
2495	NASDAQ	AIQ	Thu, Jun 30, 2011	3.76	3.80	3.72	3.80
2494	NASDAQ	AIQ	Wed, Jun 29, 2011	3.85	3.86	3.76	3.77
2493	NASDAQ	AIQ	Tue, Jun 28, 2011	3.85	3.85	3.80	3.83
2492	NASDAQ	AIQ	Mon, Jun 27, 2011	3.83	3.89	3.82	3.84
2491	NASDAQ	AIQ	Fri, Jun 24, 2011	3.74	3.88	3.71	3.85
2490	NASDAQ	AIQ	Thu, Jun 23, 2011	3.69	3.74	3.64	3.74
2489	NASDAQ	AIQ	Wed, Jun 22, 2011	3.76	3.81	3.72	3.73
2488	NASDAQ	AIQ	Tue, Jun 21, 2011	3.83	3.83	3.68	3.80
2487	NASDAQ	AIQ	Mon, Jun 20, 2011	3.86	3.90	3.78	3.80
2486	NASDAQ	AIQ	Fri, Jun 17, 2011	3.94	3.94	3.88	3.89
2485	NASDAQ	AIQ	Thu, Jun 16, 2011	3.84	4.00	3.82	3.92
2484	NASDAQ	AIQ	Wed, Jun 15, 2011	3.78	3.86	3.75	3.84
2483	NASDAQ	AIQ	Tue, Jun 14, 2011	3.75	3.84	3.73	3.84
2482	NASDAQ	AIQ	Mon, Jun 13, 2011	3.79	3.80	3.67	3.72
2481	NASDAQ	AIQ	Fri, Jun 10, 2011	3.80	3.85	3.75	3.78
2480	NASDAQ	AIQ	Thu, Jun 9, 2011	3.86	3.86	3.84	3.84
2479	NASDAQ	AIQ	Wed, Jun 8, 2011	3.91	3.96	3.85	3.85
2478	NASDAQ	AIQ	Tue, Jun 7, 2011	3.88	3.97	3.88	3.93
2477	NASDAQ	AIQ	Mon, Jun 6, 2011	4.14	4.19	3.85	3.86
2476	NASDAQ	AIQ	Fri, Jun 3, 2011	4.07	4.20	4.05	4.13
2475	NASDAQ	AIQ	Thu, Jun 2, 2011	4.15	4.17	4.11	4.13
2474	NASDAQ	AIQ	Wed, Jun 1, 2011	4.33	4.33	4.14	4.14
2473	NASDAQ	AIQ	Tue, May 31, 2011	4.33	4.36	4.27	4.33
2472	NASDAQ	AIQ	Fri, May 27, 2011	4.27	4.29	4.21	4.28
2471	NASDAQ	AIQ	Thu, May 26, 2011	4.14	4.26	4.11	4.26
2470	NASDAQ	AIQ	Wed, May 25, 2011	4.10	4.21	4.10	4.17
2469	NASDAQ	AIQ	Tue, May 24, 2011	4.07	4.13	3.99	4.11
2468	NASDAQ	AIQ	Mon, May 23, 2011	4.13	4.16	4.02	4.07
2467	NASDAQ	AIQ	Fri, May 20, 2011	4.10	4.27	4.01	4.19
2466	NASDAQ	AIQ	Thu, May 19, 2011	4.11	4.14	4.06	4.12
2465	NASDAQ	AIQ	Wed, May 18, 2011	4.01	4.09	3.98	4.07
2464	NASDAQ	AIQ	Tue, May 17, 2011	4.02	4.06	3.80	3.99
2463	NASDAQ	AIQ	Mon, May 16, 2011	4.16	4.19	4.03	4.03
2462	NASDAQ	AIQ	Fri, May 13, 2011	4.31	4.31	4.20	4.21
2461	NASDAQ	AIQ	Thu, May 12, 2011	4.32	4.34	4.24	4.29
2460	NASDAQ	AIQ	Wed, May 11, 2011	4.37	4.38	4.30	4.35
2459	NASDAQ	AIQ	Tue, May 10, 2011	4.28	4.41	4.23	4.40
2458	NASDAQ	AIQ	Mon, May 9, 2011	4.08	4.26	4.04	4.24
2457	NASDAQ	AIQ	Fri, May 6, 2011	4.16	4.20	4.09	4.11
2456	NASDAQ	AIQ	Thu, May 5, 2011	4.13	4.28	4.07	4.10
2455	NASDAQ	AIQ	Wed, May 4, 2011	4.19	4.21	4.08	4.14
2454	NASDAQ	AIQ	Tue, May 3, 2011	4.27	4.29	4.18	4.20
2453	NASDAQ	AIQ	Mon, May 2, 2011	4.42	4.45	4.25	4.27
2452	NASDAQ	AIQ	Fri, Apr 29, 2011	4.60	4.68	4.39	4.42
2451	NASDAQ	AIQ	Thu, Apr 28, 2011	4.54	4.62	4.54	4.57
2450	NASDAQ	AIQ	Wed, Apr 27, 2011	4.63	4.65	4.55	4.55
2449	NASDAQ	AIQ	Tue, Apr 26, 2011	4.60	4.70	4.59	4.62
2448	NASDAQ	AIQ	Mon, Apr 25, 2011	4.65	4.74	4.58	4.60
2447	NASDAQ	AIQ	Thu, Apr 21, 2011	4.62	4.62	4.57	4.61
2446	NASDAQ	AIQ	Wed, Apr 20, 2011	4.60	4.62	4.55	4.59
2445	NASDAQ	AIQ	Tue, Apr 19, 2011	4.57	4.60	4.53	4.54
2444	NASDAQ	AIQ	Mon, Apr 18, 2011	4.53	4.59	4.53	4.54
2443	NASDAQ	AIQ	Fri, Apr 15, 2011	4.53	4.60	4.48	4.59
2442	NASDAQ	AIQ	Thu, Apr 14, 2011	4.53	4.60	4.44	4.54
2441	NASDAQ	AIQ	Wed, Apr 13, 2011	4.54	4.65	4.49	4.58
2440	NASDAQ	AIQ	Tue, Apr 12, 2011	4.41	4.65	4.36	4.50
2439	NASDAQ	AIQ	Mon, Apr 11, 2011	4.27	4.31	4.22	4.25
2438	NASDAQ	AIQ	Fri, Apr 8, 2011	4.41	4.44	4.28	4.28
2437	NASDAQ	AIQ	Thu, Apr 7, 2011	4.50	4.52	4.36	4.37
2436	NASDAQ	AIQ	Wed, Apr 6, 2011	4.50	4.52	4.42	4.49
2435	NASDAQ	AIQ	Tue, Apr 5, 2011	4.43	4.51	4.43	4.47
2434	NASDAQ	AIQ	Mon, Apr 4, 2011	4.37	4.50	4.34	4.45
2433	NASDAQ	AIQ	Fri, Apr 1, 2011	4.43	4.44	4.30	4.36
2432	NASDAQ	AIQ	Thu, Mar 31, 2011	4.30	4.42	4.25	4.42
2431	NASDAQ	AIQ	Wed, Mar 30, 2011	4.39	4.39	4.28	4.30
2430	NASDAQ	AIQ	Tue, Mar 29, 2011	4.41	4.41	4.26	4.36
2429	NASDAQ	AIQ	Mon, Mar 28, 2011	4.35	4.43	4.30	4.42
2428	NASDAQ	AIQ	Fri, Mar 25, 2011	4.30	4.39	4.26	4.38
2427	NASDAQ	AIQ	Thu, Mar 24, 2011	4.17	4.27	4.10	4.27
2426	NASDAQ	AIQ	Wed, Mar 23, 2011	4.06	4.15	3.99	4.15
2425	NASDAQ	AIQ	Tue, Mar 22, 2011	4.00	4.10	4.00	4.08
2424	NASDAQ	AIQ	Mon, Mar 21, 2011	4.01	4.03	3.98	4.00
2423	NASDAQ	AIQ	Fri, Mar 18, 2011	3.98	4.03	3.91	3.98
2422	NASDAQ	AIQ	Thu, Mar 17, 2011	4.04	4.04	3.95	3.96
2421	NASDAQ	AIQ	Wed, Mar 16, 2011	3.93	4.04	3.90	3.97
2420	NASDAQ	AIQ	Tue, Mar 15, 2011	3.99	4.07	3.96	3.96
2419	NASDAQ	AIQ	Mon, Mar 14, 2011	4.07	4.13	4.05	4.10
2418	NASDAQ	AIQ	Fri, Mar 11, 2011	4.07	4.21	3.99	4.14
2417	NASDAQ	AIQ	Thu, Mar 10, 2011	4.25	4.25	3.97	4.09
2416	NASDAQ	AIQ	Wed, Mar 9, 2011	4.12	4.21	4.10	4.18
2415	NASDAQ	AIQ	Tue, Mar 8, 2011	4.06	4.18	4.02	4.15
2414	NASDAQ	AIQ	Mon, Mar 7, 2011	4.06	4.09	3.90	4.04
2413	NASDAQ	AIQ	Fri, Mar 4, 2011	4.06	4.10	4.04	4.06
2412	NASDAQ	AIQ	Thu, Mar 3, 2011	4.11	4.11	4.06	4.08
2411	NASDAQ	AIQ	Wed, Mar 2, 2011	4.09	4.11	4.04	4.06
2410	NASDAQ	AIQ	Tue, Mar 1, 2011	4.15	4.20	4.06	4.09
2409	NASDAQ	AIQ	Mon, Feb 28, 2011	4.17	4.23	4.12	4.14
2408	NASDAQ	AIQ	Fri, Feb 25, 2011	4.19	4.28	4.07	4.15
2407	NASDAQ	AIQ	Thu, Feb 24, 2011	4.13	4.22	4.13	4.18
2406	NASDAQ	AIQ	Wed, Feb 23, 2011	4.15	4.23	4.06	4.14
2405	NASDAQ	AIQ	Tue, Feb 22, 2011	4.30	4.30	4.14	4.14
2404	NASDAQ	AIQ	Fri, Feb 18, 2011	4.31	4.34	4.27	4.31
2403	NASDAQ	AIQ	Thu, Feb 17, 2011	4.23	4.30	4.14	4.29
2402	NASDAQ	AIQ	Wed, Feb 16, 2011	4.13	4.28	4.09	4.26
2401	NASDAQ	AIQ	Tue, Feb 15, 2011	4.11	4.15	4.04	4.10
2400	NASDAQ	AIQ	Mon, Feb 14, 2011	4.26	4.26	4.11	4.11
2399	NASDAQ	AIQ	Fri, Feb 11, 2011	4.12	4.26	4.09	4.26
2398	NASDAQ	AIQ	Thu, Feb 10, 2011	4.16	4.18	4.04	4.15
2397	NASDAQ	AIQ	Wed, Feb 9, 2011	4.22	4.27	4.12	4.19
2396	NASDAQ	AIQ	Tue, Feb 8, 2011	4.22	4.30	4.19	4.22
2395	NASDAQ	AIQ	Mon, Feb 7, 2011	4.25	4.29	4.14	4.24
2394	NASDAQ	AIQ	Fri, Feb 4, 2011	4.32	4.32	4.21	4.26
2393	NASDAQ	AIQ	Thu, Feb 3, 2011	4.20	4.33	4.19	4.28
2392	NASDAQ	AIQ	Wed, Feb 2, 2011	4.32	4.34	4.20	4.22
2391	NASDAQ	AIQ	Tue, Feb 1, 2011	4.23	4.35	4.18	4.35
2390	NASDAQ	AIQ	Mon, Jan 31, 2011	4.18	4.20	4.06	4.19
2389	NASDAQ	AIQ	Fri, Jan 28, 2011	4.33	4.33	4.16	4.16
2388	NASDAQ	AIQ	Thu, Jan 27, 2011	4.34	4.37	4.25	4.35
2387	NASDAQ	AIQ	Wed, Jan 26, 2011	4.27	4.36	4.23	4.35
2386	NASDAQ	AIQ	Tue, Jan 25, 2011	4.17	4.28	4.16	4.27
2385	NASDAQ	AIQ	Mon, Jan 24, 2011	4.10	4.21	4.01	4.21
2384	NASDAQ	AIQ	Fri, Jan 21, 2011	4.09	4.10	4.00	4.08
2383	NASDAQ	AIQ	Thu, Jan 20, 2011	4.00	4.09	4.00	4.05
2382	NASDAQ	AIQ	Wed, Jan 19, 2011	4.10	4.14	4.00	4.02
2381	NASDAQ	AIQ	Tue, Jan 18, 2011	4.31	4.32	4.11	4.11
2380	NASDAQ	AIQ	Fri, Jan 14, 2011	4.14	4.37	4.12	4.35
2379	NASDAQ	AIQ	Thu, Jan 13, 2011	4.17	4.23	4.07	4.14
2378	NASDAQ	AIQ	Wed, Jan 12, 2011	4.27	4.29	4.19	4.20
2377	NASDAQ	AIQ	Tue, Jan 11, 2011	4.27	4.33	4.19	4.22
2376	NASDAQ	AIQ	Mon, Jan 10, 2011	4.24	4.35	4.23	4.25
2375	NASDAQ	AIQ	Fri, Jan 7, 2011	4.42	4.42	4.21	4.28
2374	NASDAQ	AIQ	Thu, Jan 6, 2011	4.25	4.42	4.25	4.40
2373	NASDAQ	AIQ	Wed, Jan 5, 2011	4.29	4.31	4.20	4.26
2372	NASDAQ	AIQ	Tue, Jan 4, 2011	4.36	4.36	4.25	4.29
2371	NASDAQ	AIQ	Mon, Jan 3, 2011	4.27	4.47	4.22	4.37
2370	NASDAQ	AIQ	Fri, Dec 31, 2010	4.30	4.35	4.24	4.24
2369	NASDAQ	AIQ	Thu, Dec 30, 2010	4.34	4.35	4.24	4.30
2368	NASDAQ	AIQ	Wed, Dec 29, 2010	4.27	4.38	4.25	4.36
2367	NASDAQ	AIQ	Tue, Dec 28, 2010	4.23	4.29	4.17	4.25
2366	NASDAQ	AIQ	Mon, Dec 27, 2010	4.12	4.29	4.07	4.21
2365	NASDAQ	AIQ	Thu, Dec 23, 2010	4.05	4.16	4.02	4.12
2364	NASDAQ	AIQ	Wed, Dec 22, 2010	3.75	4.05	3.61	4.05
2363	NASDAQ	AIQ	Tue, Dec 21, 2010	3.77	3.77	3.69	3.76
2362	NASDAQ	AIQ	Mon, Dec 20, 2010	3.86	3.90	3.74	3.74
2361	NASDAQ	AIQ	Fri, Dec 17, 2010	3.75	3.86	3.65	3.86
2360	NASDAQ	AIQ	Thu, Dec 16, 2010	3.61	3.77	3.48	3.76
2359	NASDAQ	AIQ	Wed, Dec 15, 2010	3.51	3.70	3.51	3.59
2358	NASDAQ	AIQ	Tue, Dec 14, 2010	3.74	3.75	3.40	3.50
2357	NASDAQ	AIQ	Mon, Dec 13, 2010	3.79	3.80	3.70	3.71
2356	NASDAQ	AIQ	Fri, Dec 10, 2010	3.80	3.83	3.76	3.77
2355	NASDAQ	AIQ	Thu, Dec 9, 2010	3.85	3.87	3.79	3.80
2354	NASDAQ	AIQ	Wed, Dec 8, 2010	3.77	3.82	3.75	3.82
2353	NASDAQ	AIQ	Tue, Dec 7, 2010	3.81	3.81	3.73	3.75
2352	NASDAQ	AIQ	Mon, Dec 6, 2010	3.76	3.80	3.73	3.76
2351	NASDAQ	AIQ	Fri, Dec 3, 2010	3.60	3.79	3.51	3.78
2350	NASDAQ	AIQ	Thu, Dec 2, 2010	3.78	3.80	3.59	3.61
2349	NASDAQ	AIQ	Wed, Dec 1, 2010	3.83	3.86	3.75	3.77
2348	NASDAQ	AIQ	Tue, Nov 30, 2010	3.78	3.78	3.72	3.75
2347	NASDAQ	AIQ	Mon, Nov 29, 2010	3.85	3.87	3.75	3.82
2346	NASDAQ	AIQ	Fri, Nov 26, 2010	3.91	3.92	3.86	3.87
2345	NASDAQ	AIQ	Wed, Nov 24, 2010	3.97	3.97	3.89	3.93
2344	NASDAQ	AIQ	Tue, Nov 23, 2010	3.97	4.01	3.88	3.94
2343	NASDAQ	AIQ	Mon, Nov 22, 2010	4.01	4.06	3.94	4.02
2342	NASDAQ	AIQ	Fri, Nov 19, 2010	4.11	4.12	4.03	4.04
2341	NASDAQ	AIQ	Thu, Nov 18, 2010	4.04	4.13	4.03	4.11
2340	NASDAQ	AIQ	Wed, Nov 17, 2010	3.96	4.04	3.92	3.99
2339	NASDAQ	AIQ	Tue, Nov 16, 2010	4.04	4.09	3.93	3.96
2338	NASDAQ	AIQ	Mon, Nov 15, 2010	4.12	4.13	4.07	4.09
2337	NASDAQ	AIQ	Fri, Nov 12, 2010	4.14	4.16	4.09	4.11
2336	NASDAQ	AIQ	Thu, Nov 11, 2010	4.20	4.27	4.17	4.18
2335	NASDAQ	AIQ	Wed, Nov 10, 2010	4.27	4.31	4.22	4.24
2334	NASDAQ	AIQ	Tue, Nov 9, 2010	4.27	4.31	4.23	4.25
2333	NASDAQ	AIQ	Mon, Nov 8, 2010	4.27	4.34	4.23	4.25
2332	NASDAQ	AIQ	Fri, Nov 5, 2010	4.37	4.38	4.31	4.34
2331	NASDAQ	AIQ	Thu, Nov 4, 2010	4.49	4.52	4.36	4.38
2330	NASDAQ	AIQ	Wed, Nov 3, 2010	4.45	4.45	4.36	4.40
2329	NASDAQ	AIQ	Tue, Nov 2, 2010	4.31	4.58	4.30	4.45
2328	NASDAQ	AIQ	Mon, Nov 1, 2010	3.97	4.28	3.90	4.24
2327	NASDAQ	AIQ	Fri, Oct 29, 2010	3.76	3.99	3.70	3.94
2326	NASDAQ	AIQ	Thu, Oct 28, 2010	4.07	4.07	3.72	3.79
2325	NASDAQ	AIQ	Wed, Oct 27, 2010	4.07	4.16	4.07	4.10
2324	NASDAQ	AIQ	Tue, Oct 26, 2010	4.17	4.17	4.07	4.09
2323	NASDAQ	AIQ	Mon, Oct 25, 2010	4.31	4.36	4.20	4.21
2322	NASDAQ	AIQ	Fri, Oct 22, 2010	4.24	4.27	4.18	4.27
2321	NASDAQ	AIQ	Thu, Oct 21, 2010	4.38	4.38	4.20	4.24
2320	NASDAQ	AIQ	Wed, Oct 20, 2010	4.40	4.44	4.25	4.35
2319	NASDAQ	AIQ	Tue, Oct 19, 2010	4.41	4.50	4.35	4.36
2318	NASDAQ	AIQ	Mon, Oct 18, 2010	4.44	4.48	4.37	4.43
2317	NASDAQ	AIQ	Fri, Oct 15, 2010	4.53	4.54	4.43	4.46
2316	NASDAQ	AIQ	Thu, Oct 14, 2010	4.60	4.65	4.48	4.49
2315	NASDAQ	AIQ	Wed, Oct 13, 2010	4.60	4.67	4.51	4.59
2314	NASDAQ	AIQ	Tue, Oct 12, 2010	4.67	4.67	4.55	4.59
2313	NASDAQ	AIQ	Mon, Oct 11, 2010	4.76	4.79	4.67	4.70
2312	NASDAQ	AIQ	Fri, Oct 8, 2010	4.88	4.93	4.72	4.75
2311	NASDAQ	AIQ	Thu, Oct 7, 2010	4.91	4.91	4.86	4.86
2310	NASDAQ	AIQ	Wed, Oct 6, 2010	4.84	4.99	4.81	4.89
2309	NASDAQ	AIQ	Tue, Oct 5, 2010	4.73	4.86	4.70	4.86
2308	NASDAQ	AIQ	Mon, Oct 4, 2010	4.75	4.82	4.72	4.72
2307	NASDAQ	AIQ	Fri, Oct 1, 2010	4.60	4.82	4.57	4.78
2306	NASDAQ	AIQ	Thu, Sep 30, 2010	4.65	4.65	4.31	4.58
2305	NASDAQ	AIQ	Wed, Sep 29, 2010	4.67	4.70	4.56	4.61
2304	NASDAQ	AIQ	Tue, Sep 28, 2010	4.53	4.72	4.45	4.70
2303	NASDAQ	AIQ	Mon, Sep 27, 2010	4.50	4.57	4.43	4.51
2302	NASDAQ	AIQ	Fri, Sep 24, 2010	4.38	4.49	4.38	4.49
2301	NASDAQ	AIQ	Thu, Sep 23, 2010	4.48	4.48	4.31	4.31
2300	NASDAQ	AIQ	Wed, Sep 22, 2010	4.43	4.54	4.40	4.52
2299	NASDAQ	AIQ	Tue, Sep 21, 2010	4.59	4.64	4.44	4.46
2298	NASDAQ	AIQ	Mon, Sep 20, 2010	4.30	4.60	4.28	4.58
2297	NASDAQ	AIQ	Fri, Sep 17, 2010	4.38	4.40	4.31	4.31
2296	NASDAQ	AIQ	Thu, Sep 16, 2010	4.37	4.38	4.28	4.33
2295	NASDAQ	AIQ	Wed, Sep 15, 2010	4.40	4.41	4.28	4.37
2294	NASDAQ	AIQ	Tue, Sep 14, 2010	4.45	4.45	4.36	4.42
2293	NASDAQ	AIQ	Mon, Sep 13, 2010	4.44	4.49	4.35	4.46
2292	NASDAQ	AIQ	Fri, Sep 10, 2010	4.44	4.47	4.36	4.39
2291	NASDAQ	AIQ	Thu, Sep 9, 2010	4.38	4.48	4.38	4.44
2290	NASDAQ	AIQ	Wed, Sep 8, 2010	4.36	4.40	4.25	4.35
2289	NASDAQ	AIQ	Tue, Sep 7, 2010	4.47	4.47	4.32	4.34
2288	NASDAQ	AIQ	Fri, Sep 3, 2010	4.46	4.48	4.36	4.48
2287	NASDAQ	AIQ	Thu, Sep 2, 2010	4.34	4.45	4.31	4.42
2286	NASDAQ	AIQ	Wed, Sep 1, 2010	4.25	4.39	4.24	4.39
2285	NASDAQ	AIQ	Tue, Aug 31, 2010	4.31	4.38	4.17	4.20
2284	NASDAQ	AIQ	Mon, Aug 30, 2010	4.49	4.51	4.28	4.33
2283	NASDAQ	AIQ	Fri, Aug 27, 2010	4.39	4.55	4.25	4.53
2282	NASDAQ	AIQ	Thu, Aug 26, 2010	4.53	4.55	4.35	4.36
2281	NASDAQ	AIQ	Wed, Aug 25, 2010	4.41	4.55	4.41	4.53
2280	NASDAQ	AIQ	Tue, Aug 24, 2010	4.52	4.54	4.42	4.42
2279	NASDAQ	AIQ	Mon, Aug 23, 2010	4.72	4.77	4.58	4.59
2278	NASDAQ	AIQ	Fri, Aug 20, 2010	4.66	4.72	4.63	4.67
2277	NASDAQ	AIQ	Thu, Aug 19, 2010	4.67	4.73	4.61	4.67
2276	NASDAQ	AIQ	Wed, Aug 18, 2010	4.66	4.80	4.61	4.67
2275	NASDAQ	AIQ	Tue, Aug 17, 2010	4.70	4.78	4.54	4.64
2274	NASDAQ	AIQ	Mon, Aug 16, 2010	4.51	4.65	4.47	4.65
2273	NASDAQ	AIQ	Fri, Aug 13, 2010	4.56	4.66	4.43	4.55
2272	NASDAQ	AIQ	Thu, Aug 12, 2010	4.42	4.65	4.36	4.56
2271	NASDAQ	AIQ	Wed, Aug 11, 2010	4.59	4.70	4.49	4.49
2270	NASDAQ	AIQ	Tue, Aug 10, 2010	4.83	4.86	4.71	4.77
2269	NASDAQ	AIQ	Mon, Aug 9, 2010	4.74	5.06	4.65	4.84
2268	NASDAQ	AIQ	Fri, Aug 6, 2010	4.47	4.70	4.37	4.70
2267	NASDAQ	AIQ	Thu, Aug 5, 2010	4.61	4.61	4.50	4.52
2266	NASDAQ	AIQ	Wed, Aug 4, 2010	4.54	4.67	4.48	4.60
2265	NASDAQ	AIQ	Tue, Aug 3, 2010	4.22	4.56	4.22	4.47
2264	NASDAQ	AIQ	Mon, Aug 2, 2010	4.33	4.35	4.21	4.26
2263	NASDAQ	AIQ	Fri, Jul 30, 2010	3.53	4.47	3.53	4.20
2262	NASDAQ	AIQ	Thu, Jul 29, 2010	3.88	3.88	3.45	3.58
2261	NASDAQ	AIQ	Wed, Jul 28, 2010	3.76	3.85	3.60	3.62
2260	NASDAQ	AIQ	Tue, Jul 27, 2010	4.01	4.04	3.75	3.78
2259	NASDAQ	AIQ	Mon, Jul 26, 2010	3.87	4.02	3.85	3.98
2258	NASDAQ	AIQ	Fri, Jul 23, 2010	3.82	3.89	3.82	3.84
2257	NASDAQ	AIQ	Thu, Jul 22, 2010	3.81	3.89	3.78	3.85
2256	NASDAQ	AIQ	Wed, Jul 21, 2010	3.87	3.92	3.76	3.76
2255	NASDAQ	AIQ	Tue, Jul 20, 2010	3.78	3.86	3.71	3.86
2254	NASDAQ	AIQ	Mon, Jul 19, 2010	4.05	4.13	3.78	3.83
2253	NASDAQ	AIQ	Fri, Jul 16, 2010	4.19	4.20	3.98	4.04
2252	NASDAQ	AIQ	Thu, Jul 15, 2010	4.11	4.24	4.07	4.20
2251	NASDAQ	AIQ	Wed, Jul 14, 2010	3.97	4.13	3.93	4.13
2250	NASDAQ	AIQ	Tue, Jul 13, 2010	3.75	4.01	3.68	3.99
2249	NASDAQ	AIQ	Mon, Jul 12, 2010	3.83	3.83	3.62	3.70
2248	NASDAQ	AIQ	Fri, Jul 9, 2010	3.88	3.90	3.71	3.83
2247	NASDAQ	AIQ	Thu, Jul 8, 2010	3.46	3.96	3.44	3.87
2246	NASDAQ	AIQ	Wed, Jul 7, 2010	3.66	3.66	3.32	3.42
2245	NASDAQ	AIQ	Tue, Jul 6, 2010	3.91	3.99	3.55	3.64
2244	NASDAQ	AIQ	Fri, Jul 2, 2010	4.02	4.02	3.82	3.82
2243	NASDAQ	AIQ	Thu, Jul 1, 2010	4.05	4.09	3.95	3.99
2242	NASDAQ	AIQ	Wed, Jun 30, 2010	4.07	4.14	4.01	4.04
2241	NASDAQ	AIQ	Tue, Jun 29, 2010	4.27	4.27	4.07	4.09
2240	NASDAQ	AIQ	Mon, Jun 28, 2010	4.50	4.50	4.31	4.34
2239	NASDAQ	AIQ	Fri, Jun 25, 2010	4.58	4.66	4.27	4.52
2238	NASDAQ	AIQ	Thu, Jun 24, 2010	4.66	4.73	4.55	4.57
2237	NASDAQ	AIQ	Wed, Jun 23, 2010	4.74	4.83	4.66	4.70
2236	NASDAQ	AIQ	Tue, Jun 22, 2010	4.90	4.96	4.76	4.76
2235	NASDAQ	AIQ	Mon, Jun 21, 2010	5.12	5.18	4.85	4.87
2234	NASDAQ	AIQ	Fri, Jun 18, 2010	5.08	5.14	4.98	5.04
2233	NASDAQ	AIQ	Thu, Jun 17, 2010	4.90	5.09	4.82	5.04
2232	NASDAQ	AIQ	Wed, Jun 16, 2010	5.09	5.19	5.03	5.06
2231	NASDAQ	AIQ	Tue, Jun 15, 2010	5.14	5.21	5.06	5.15
2230	NASDAQ	AIQ	Mon, Jun 14, 2010	5.34	5.39	5.10	5.14
2229	NASDAQ	AIQ	Fri, Jun 11, 2010	5.11	5.29	5.07	5.29
2228	NASDAQ	AIQ	Thu, Jun 10, 2010	4.88	5.17	4.85	5.17
2227	NASDAQ	AIQ	Wed, Jun 9, 2010	4.88	4.92	4.80	4.82
2226	NASDAQ	AIQ	Tue, Jun 8, 2010	5.01	5.03	4.80	4.84
2225	NASDAQ	AIQ	Mon, Jun 7, 2010	5.11	5.16	4.95	4.97
2224	NASDAQ	AIQ	Fri, Jun 4, 2010	5.35	5.41	5.11	5.13
2223	NASDAQ	AIQ	Thu, Jun 3, 2010	5.46	5.61	5.38	5.49
2222	NASDAQ	AIQ	Wed, Jun 2, 2010	5.35	5.48	5.29	5.47
2221	NASDAQ	AIQ	Tue, Jun 1, 2010	5.53	5.60	5.34	5.34
2220	NASDAQ	AIQ	Fri, May 28, 2010	5.53	5.61	5.39	5.56
2219	NASDAQ	AIQ	Thu, May 27, 2010	5.34	5.56	5.25	5.56
2218	NASDAQ	AIQ	Wed, May 26, 2010	5.23	5.39	5.22	5.24
2217	NASDAQ	AIQ	Tue, May 25, 2010	5.10	5.23	5.04	5.22
2216	NASDAQ	AIQ	Mon, May 24, 2010	5.24	5.30	5.20	5.20
2215	NASDAQ	AIQ	Fri, May 21, 2010	5.12	5.25	5.00	5.24
2214	NASDAQ	AIQ	Thu, May 20, 2010	5.58	5.63	5.19	5.21
2213	NASDAQ	AIQ	Wed, May 19, 2010	5.73	5.77	5.64	5.67
2212	NASDAQ	AIQ	Tue, May 18, 2010	5.80	5.85	5.68	5.76
2211	NASDAQ	AIQ	Mon, May 17, 2010	5.47	5.78	5.38	5.75
2210	NASDAQ	AIQ	Fri, May 14, 2010	5.42	5.47	5.25	5.44
2209	NASDAQ	AIQ	Thu, May 13, 2010	5.61	5.66	5.39	5.45
2208	NASDAQ	AIQ	Wed, May 12, 2010	5.49	5.76	5.49	5.64
2207	NASDAQ	AIQ	Tue, May 11, 2010	5.29	5.60	5.23	5.49
2206	NASDAQ	AIQ	Mon, May 10, 2010	5.12	5.30	5.10	5.28
2205	NASDAQ	AIQ	Fri, May 7, 2010	5.13	5.13	4.80	4.89
2204	NASDAQ	AIQ	Thu, May 6, 2010	5.37	5.41	5.08	5.15
2203	NASDAQ	AIQ	Wed, May 5, 2010	5.41	5.55	5.30	5.39
2202	NASDAQ	AIQ	Tue, May 4, 2010	5.59	5.69	5.41	5.42
2201	NASDAQ	AIQ	Mon, May 3, 2010	5.39	5.66	5.34	5.65
2200	NASDAQ	AIQ	Fri, Apr 30, 2010	5.50	5.56	5.36	5.36
2199	NASDAQ	AIQ	Thu, Apr 29, 2010	5.47	5.58	5.44	5.53
2198	NASDAQ	AIQ	Wed, Apr 28, 2010	5.47	5.49	5.40	5.43
2197	NASDAQ	AIQ	Tue, Apr 27, 2010	5.58	5.62	5.39	5.42
2196	NASDAQ	AIQ	Mon, Apr 26, 2010	5.74	5.74	5.59	5.60
2195	NASDAQ	AIQ	Fri, Apr 23, 2010	5.70	5.82	5.65	5.76
2194	NASDAQ	AIQ	Thu, Apr 22, 2010	5.70	5.71	5.62	5.68
2193	NASDAQ	AIQ	Wed, Apr 21, 2010	5.81	5.81	5.74	5.75
2192	NASDAQ	AIQ	Tue, Apr 20, 2010	5.79	5.84	5.76	5.81
2191	NASDAQ	AIQ	Mon, Apr 19, 2010	5.75	5.84	5.73	5.78
2190	NASDAQ	AIQ	Fri, Apr 16, 2010	5.63	5.90	5.63	5.78
2189	NASDAQ	AIQ	Thu, Apr 15, 2010	5.35	5.68	5.35	5.65
2188	NASDAQ	AIQ	Wed, Apr 14, 2010	5.35	5.40	5.27	5.37
2187	NASDAQ	AIQ	Tue, Apr 13, 2010	5.33	5.37	5.25	5.28
2186	NASDAQ	AIQ	Mon, Apr 12, 2010	5.35	5.38	5.22	5.35
2185	NASDAQ	AIQ	Fri, Apr 9, 2010	5.50	5.51	5.35	5.37
2184	NASDAQ	AIQ	Thu, Apr 8, 2010	5.63	5.64	5.51	5.51
2183	NASDAQ	AIQ	Wed, Apr 7, 2010	5.63	5.68	5.58	5.67
2182	NASDAQ	AIQ	Tue, Apr 6, 2010	5.54	5.65	5.54	5.65
2181	NASDAQ	AIQ	Mon, Apr 5, 2010	5.57	5.62	5.54	5.56
2180	NASDAQ	AIQ	Thu, Apr 1, 2010	5.62	5.73	5.55	5.58
2179	NASDAQ	AIQ	Wed, Mar 31, 2010	5.81	5.82	5.60	5.62
2178	NASDAQ	AIQ	Tue, Mar 30, 2010	5.85	5.96	5.71	5.84
2177	NASDAQ	AIQ	Mon, Mar 29, 2010	5.79	5.98	5.77	5.86
2176	NASDAQ	AIQ	Fri, Mar 26, 2010	5.74	5.83	5.74	5.80
2175	NASDAQ	AIQ	Thu, Mar 25, 2010	5.75	5.82	5.70	5.74
2174	NASDAQ	AIQ	Wed, Mar 24, 2010	5.63	5.88	5.63	5.76
2173	NASDAQ	AIQ	Tue, Mar 23, 2010	5.81	5.84	5.65	5.67
2172	NASDAQ	AIQ	Mon, Mar 22, 2010	5.83	5.85	5.71	5.82
2171	NASDAQ	AIQ	Fri, Mar 19, 2010	5.77	5.86	5.63	5.85
2170	NASDAQ	AIQ	Thu, Mar 18, 2010	5.63	5.77	5.58	5.73
2169	NASDAQ	AIQ	Wed, Mar 17, 2010	5.56	5.68	5.51	5.65
2168	NASDAQ	AIQ	Tue, Mar 16, 2010	5.39	5.55	5.31	5.53
2167	NASDAQ	AIQ	Mon, Mar 15, 2010	5.47	5.47	5.19	5.36
2166	NASDAQ	AIQ	Fri, Mar 12, 2010	5.37	5.55	5.21	5.49
2165	NASDAQ	AIQ	Thu, Mar 11, 2010	4.99	5.39	4.79	5.31
2164	NASDAQ	AIQ	Wed, Mar 10, 2010	5.00	5.08	4.93	5.00
2163	NASDAQ	AIQ	Tue, Mar 9, 2010	4.91	5.01	4.88	5.01
2162	NASDAQ	AIQ	Mon, Mar 8, 2010	4.91	4.95	4.82	4.93
2161	NASDAQ	AIQ	Fri, Mar 5, 2010	4.91	4.94	4.81	4.92
2160	NASDAQ	AIQ	Thu, Mar 4, 2010	4.94	4.94	4.76	4.92
2159	NASDAQ	AIQ	Wed, Mar 3, 2010	4.93	4.97	4.86	4.91
2158	NASDAQ	AIQ	Tue, Mar 2, 2010	4.95	4.96	4.88	4.91
2157	NASDAQ	AIQ	Mon, Mar 1, 2010	5.00	5.02	4.89	4.93
2156	NASDAQ	AIQ	Fri, Feb 26, 2010	5.10	5.10	4.95	4.99
2155	NASDAQ	AIQ	Thu, Feb 25, 2010	5.07	5.11	5.06	5.11
2154	NASDAQ	AIQ	Wed, Feb 24, 2010	5.12	5.14	5.04	5.14
2153	NASDAQ	AIQ	Tue, Feb 23, 2010	5.12	5.17	4.96	5.12
2152	NASDAQ	AIQ	Mon, Feb 22, 2010	5.17	5.17	5.05	5.11
2151	NASDAQ	AIQ	Fri, Feb 19, 2010	5.17	5.18	5.07	5.15
2150	NASDAQ	AIQ	Thu, Feb 18, 2010	5.11	5.18	5.02	5.16
2149	NASDAQ	AIQ	Wed, Feb 17, 2010	4.98	5.20	4.96	5.10
2148	NASDAQ	AIQ	Tue, Feb 16, 2010	5.02	5.02	4.90	4.94
2147	NASDAQ	AIQ	Fri, Feb 12, 2010	5.01	5.06	4.88	5.01
2146	NASDAQ	AIQ	Thu, Feb 11, 2010	4.85	5.05	4.77	5.04
2145	NASDAQ	AIQ	Wed, Feb 10, 2010	4.98	4.99	4.75	4.86
2144	NASDAQ	AIQ	Tue, Feb 9, 2010	4.99	5.00	4.89	4.98
2143	NASDAQ	AIQ	Mon, Feb 8, 2010	4.77	5.03	4.77	4.94
2142	NASDAQ	AIQ	Fri, Feb 5, 2010	4.90	4.90	4.76	4.79
2141	NASDAQ	AIQ	Thu, Feb 4, 2010	4.99	5.04	4.82	4.87
2140	NASDAQ	AIQ	Wed, Feb 3, 2010	5.19	5.19	4.97	5.03
2139	NASDAQ	AIQ	Tue, Feb 2, 2010	5.01	5.22	5.00	5.19
2138	NASDAQ	AIQ	Mon, Feb 1, 2010	4.99	5.13	4.93	5.02
2137	NASDAQ	AIQ	Fri, Jan 29, 2010	4.86	5.05	4.69	5.03
2136	NASDAQ	AIQ	Thu, Jan 28, 2010	4.98	5.03	4.87	4.89
2135	NASDAQ	AIQ	Wed, Jan 27, 2010	4.90	4.93	4.76	4.91
2134	NASDAQ	AIQ	Tue, Jan 26, 2010	5.09	5.18	4.91	4.92
2133	NASDAQ	AIQ	Mon, Jan 25, 2010	5.20	5.27	5.08	5.11
2132	NASDAQ	AIQ	Fri, Jan 22, 2010	5.21	5.25	5.16	5.16
2131	NASDAQ	AIQ	Thu, Jan 21, 2010	5.27	5.33	5.21	5.25
2130	NASDAQ	AIQ	Wed, Jan 20, 2010	5.43	5.50	5.26	5.28
2129	NASDAQ	AIQ	Tue, Jan 19, 2010	5.34	5.45	5.34	5.45
2128	NASDAQ	AIQ	Fri, Jan 15, 2010	5.26	5.36	5.18	5.31
2127	NASDAQ	AIQ	Thu, Jan 14, 2010	5.20	5.32	5.19	5.23
2126	NASDAQ	AIQ	Wed, Jan 13, 2010	5.23	5.29	5.17	5.19
2125	NASDAQ	AIQ	Tue, Jan 12, 2010	5.30	5.32	5.20	5.23
2124	NASDAQ	AIQ	Mon, Jan 11, 2010	5.30	5.34	5.23	5.31
2123	NASDAQ	AIQ	Fri, Jan 8, 2010	5.43	5.43	5.25	5.30
2122	NASDAQ	AIQ	Thu, Jan 7, 2010	5.39	5.46	5.30	5.39
2121	NASDAQ	AIQ	Wed, Jan 6, 2010	5.56	5.63	5.30	5.37
2120	NASDAQ	AIQ	Tue, Jan 5, 2010	5.66	5.68	5.53	5.56
2119	NASDAQ	AIQ	Mon, Jan 4, 2010	5.73	5.73	5.49	5.65
2118	NASDAQ	AIQ	Thu, Dec 31, 2009	5.69	5.79	5.69	5.71
2117	NASDAQ	AIQ	Wed, Dec 30, 2009	5.68	5.74	5.62	5.70
2116	NASDAQ	AIQ	Tue, Dec 29, 2009	5.82	5.83	5.67	5.68
2115	NASDAQ	AIQ	Mon, Dec 28, 2009	5.74	5.87	5.62	5.79
2114	NASDAQ	AIQ	Thu, Dec 24, 2009	5.70	5.71	5.63	5.70
2113	NASDAQ	AIQ	Wed, Dec 23, 2009	5.66	5.73	5.59	5.67
2112	NASDAQ	AIQ	Tue, Dec 22, 2009	5.48	5.73	5.48	5.66
2111	NASDAQ	AIQ	Mon, Dec 21, 2009	5.51	5.60	5.45	5.47
2110	NASDAQ	AIQ	Fri, Dec 18, 2009	5.66	5.74	5.14	5.51
2109	NASDAQ	AIQ	Thu, Dec 17, 2009	6.03	6.08	6.00	6.06
2108	NASDAQ	AIQ	Wed, Dec 16, 2009	6.18	6.18	5.99	6.05
2107	NASDAQ	AIQ	Tue, Dec 15, 2009	6.25	6.26	6.11	6.13
2106	NASDAQ	AIQ	Mon, Dec 14, 2009	6.29	6.30	6.06	6.25
2105	NASDAQ	AIQ	Fri, Dec 11, 2009	6.18	6.30	6.12	6.25
2104	NASDAQ	AIQ	Thu, Dec 10, 2009	6.02	6.17	6.02	6.14
2103	NASDAQ	AIQ	Wed, Dec 9, 2009	6.00	6.00	5.90	5.99
2102	NASDAQ	AIQ	Tue, Dec 8, 2009	5.88	6.09	5.80	5.98
2101	NASDAQ	AIQ	Mon, Dec 7, 2009	5.90	5.90	5.85	5.89
2100	NASDAQ	AIQ	Fri, Dec 4, 2009	5.85	5.99	5.84	5.98
2099	NASDAQ	AIQ	Thu, Dec 3, 2009	5.71	5.81	5.67	5.76
2098	NASDAQ	AIQ	Wed, Dec 2, 2009	6.01	6.05	5.65	5.71
2097	NASDAQ	AIQ	Tue, Dec 1, 2009	5.97	6.03	5.87	5.98
2096	NASDAQ	AIQ	Mon, Nov 30, 2009	5.72	5.92	5.72	5.92
2095	NASDAQ	AIQ	Fri, Nov 27, 2009	5.78	5.89	5.74	5.74
2094	NASDAQ	AIQ	Wed, Nov 25, 2009	6.04	6.10	5.97	5.99
2093	NASDAQ	AIQ	Tue, Nov 24, 2009	5.80	6.12	5.78	6.00
2092	NASDAQ	AIQ	Mon, Nov 23, 2009	5.59	5.90	5.59	5.86
2091	NASDAQ	AIQ	Fri, Nov 20, 2009	5.58	5.62	5.49	5.57
2090	NASDAQ	AIQ	Thu, Nov 19, 2009	5.70	5.70	5.38	5.54
2089	NASDAQ	AIQ	Wed, Nov 18, 2009	5.63	5.85	5.61	5.74
2088	NASDAQ	AIQ	Tue, Nov 17, 2009	5.31	5.61	5.28	5.59
2087	NASDAQ	AIQ	Mon, Nov 16, 2009	5.27	5.37	5.23	5.30
2086	NASDAQ	AIQ	Fri, Nov 13, 2009	5.20	5.39	5.06	5.23
2085	NASDAQ	AIQ	Thu, Nov 12, 2009	5.41	5.50	5.33	5.34
2084	NASDAQ	AIQ	Wed, Nov 11, 2009	5.42	5.49	5.36	5.43
2083	NASDAQ	AIQ	Tue, Nov 10, 2009	5.37	5.48	5.24	5.41
2082	NASDAQ	AIQ	Mon, Nov 9, 2009	5.40	5.47	5.29	5.40
2081	NASDAQ	AIQ	Fri, Nov 6, 2009	5.22	5.33	5.14	5.31
2080	NASDAQ	AIQ	Thu, Nov 5, 2009	5.33	5.43	5.10	5.27
2079	NASDAQ	AIQ	Wed, Nov 4, 2009	5.37	5.43	5.25	5.28
2078	NASDAQ	AIQ	Tue, Nov 3, 2009	5.33	5.40	5.25	5.30
2077	NASDAQ	AIQ	Mon, Nov 2, 2009	5.52	5.53	5.25	5.37
2076	NASDAQ	AIQ	Fri, Oct 30, 2009	5.39	5.57	5.39	5.44
2075	NASDAQ	AIQ	Thu, Oct 29, 2009	5.19	5.71	5.16	5.44
2074	NASDAQ	AIQ	Wed, Oct 28, 2009	5.75	5.91	5.27	5.38
2073	NASDAQ	AIQ	Tue, Oct 27, 2009	5.96	5.96	5.77	5.77
2072	NASDAQ	AIQ	Mon, Oct 26, 2009	6.09	6.27	5.95	5.98
2071	NASDAQ	AIQ	Fri, Oct 23, 2009	6.13	6.16	6.04	6.07
2070	NASDAQ	AIQ	Thu, Oct 22, 2009	6.07	6.20	5.94	6.14
2069	NASDAQ	AIQ	Wed, Oct 21, 2009	6.15	6.31	6.06	6.09
2068	NASDAQ	AIQ	Tue, Oct 20, 2009	6.33	6.38	6.13	6.14
2067	NASDAQ	AIQ	Mon, Oct 19, 2009	6.25	6.47	6.22	6.33
2066	NASDAQ	AIQ	Fri, Oct 16, 2009	6.19	6.26	6.10	6.21
2065	NASDAQ	AIQ	Thu, Oct 15, 2009	6.18	6.26	6.14	6.20
2064	NASDAQ	AIQ	Wed, Oct 14, 2009	6.31	6.33	6.13	6.23
2063	NASDAQ	AIQ	Tue, Oct 13, 2009	6.22	6.30	6.20	6.28
2062	NASDAQ	AIQ	Mon, Oct 12, 2009	6.35	6.35	6.24	6.25
2061	NASDAQ	AIQ	Fri, Oct 9, 2009	6.23	6.29	6.20	6.25
2060	NASDAQ	AIQ	Thu, Oct 8, 2009	6.20	6.29	6.15	6.24
2059	NASDAQ	AIQ	Wed, Oct 7, 2009	6.07	6.23	5.90	6.18
2058	NASDAQ	AIQ	Tue, Oct 6, 2009	5.95	6.12	5.86	6.06
2057	NASDAQ	AIQ	Mon, Oct 5, 2009	5.71	5.95	5.58	5.92
2056	NASDAQ	AIQ	Fri, Oct 2, 2009	5.50	5.78	5.45	5.71
2055	NASDAQ	AIQ	Thu, Oct 1, 2009	5.62	5.67	5.50	5.56
2054	NASDAQ	AIQ	Wed, Sep 30, 2009	5.55	5.72	5.37	5.66
2053	NASDAQ	AIQ	Tue, Sep 29, 2009	5.57	5.59	5.49	5.53
2052	NASDAQ	AIQ	Mon, Sep 28, 2009	5.38	5.62	5.33	5.55
2051	NASDAQ	AIQ	Fri, Sep 25, 2009	5.48	5.48	5.15	5.35
2050	NASDAQ	AIQ	Thu, Sep 24, 2009	5.48	5.50	5.20	5.48
2049	NASDAQ	AIQ	Wed, Sep 23, 2009	5.45	5.55	5.44	5.44
2048	NASDAQ	AIQ	Tue, Sep 22, 2009	5.63	5.63	5.45	5.46
2047	NASDAQ	AIQ	Mon, Sep 21, 2009	5.65	5.66	5.57	5.62
2046	NASDAQ	AIQ	Fri, Sep 18, 2009	5.80	5.85	5.60	5.69
2045	NASDAQ	AIQ	Thu, Sep 17, 2009	5.80	5.85	5.63	5.77
2044	NASDAQ	AIQ	Wed, Sep 16, 2009	5.56	5.87	5.38	5.84
2043	NASDAQ	AIQ	Tue, Sep 15, 2009	5.56	5.57	5.42	5.49
2042	NASDAQ	AIQ	Mon, Sep 14, 2009	5.55	5.56	5.44	5.56
2041	NASDAQ	AIQ	Fri, Sep 11, 2009	5.61	5.69	5.52	5.57
2040	NASDAQ	AIQ	Thu, Sep 10, 2009	5.37	5.59	5.32	5.59
2039	NASDAQ	AIQ	Wed, Sep 9, 2009	5.19	5.41	5.19	5.35
2038	NASDAQ	AIQ	Tue, Sep 8, 2009	5.30	5.34	5.16	5.19
2037	NASDAQ	AIQ	Fri, Sep 4, 2009	5.19	5.31	5.15	5.25
2036	NASDAQ	AIQ	Thu, Sep 3, 2009	5.17	5.24	5.10	5.19
2035	NASDAQ	AIQ	Wed, Sep 2, 2009	5.25	5.30	5.12	5.17
2034	NASDAQ	AIQ	Tue, Sep 1, 2009	5.30	5.54	5.25	5.29
2033	NASDAQ	AIQ	Mon, Aug 31, 2009	5.44	5.57	5.42	5.53
2032	NASDAQ	AIQ	Fri, Aug 28, 2009	5.55	5.59	5.45	5.50
2031	NASDAQ	AIQ	Thu, Aug 27, 2009	5.57	5.58	5.40	5.53
2030	NASDAQ	AIQ	Wed, Aug 26, 2009	5.39	5.59	5.35	5.52
2029	NASDAQ	AIQ	Tue, Aug 25, 2009	5.23	5.42	5.19	5.40
2028	NASDAQ	AIQ	Mon, Aug 24, 2009	5.18	5.24	5.15	5.22
2027	NASDAQ	AIQ	Fri, Aug 21, 2009	5.19	5.20	5.13	5.18
2026	NASDAQ	AIQ	Thu, Aug 20, 2009	5.20	5.24	5.13	5.18
2025	NASDAQ	AIQ	Wed, Aug 19, 2009	5.13	5.23	5.10	5.17
2024	NASDAQ	AIQ	Tue, Aug 18, 2009	5.15	5.17	5.07	5.17
2023	NASDAQ	AIQ	Mon, Aug 17, 2009	5.10	5.23	5.10	5.15
2022	NASDAQ	AIQ	Fri, Aug 14, 2009	5.25	5.32	5.15	5.25
2021	NASDAQ	AIQ	Thu, Aug 13, 2009	5.20	5.32	5.13	5.28
2020	NASDAQ	AIQ	Wed, Aug 12, 2009	5.13	5.24	5.11	5.20
2019	NASDAQ	AIQ	Tue, Aug 11, 2009	5.08	5.18	5.02	5.13
2018	NASDAQ	AIQ	Mon, Aug 10, 2009	5.14	5.24	5.02	5.11
2017	NASDAQ	AIQ	Fri, Aug 7, 2009	5.21	5.22	5.11	5.14
2016	NASDAQ	AIQ	Thu, Aug 6, 2009	5.30	5.30	5.13	5.21
2015	NASDAQ	AIQ	Wed, Aug 5, 2009	5.35	5.48	5.25	5.28
2014	NASDAQ	AIQ	Tue, Aug 4, 2009	5.35	5.56	5.21	5.38
2013	NASDAQ	AIQ	Mon, Aug 3, 2009	5.07	5.41	5.00	5.36
2012	NASDAQ	AIQ	Fri, Jul 31, 2009	5.16	5.17	4.84	4.93
2011	NASDAQ	AIQ	Thu, Jul 30, 2009	6.06	6.09	4.95	4.99
2010	NASDAQ	AIQ	Wed, Jul 29, 2009	7.10	7.15	6.98	7.09
2009	NASDAQ	AIQ	Tue, Jul 28, 2009	6.88	7.25	6.86	7.10
2008	NASDAQ	AIQ	Mon, Jul 27, 2009	6.73	6.93	6.70	6.90
2007	NASDAQ	AIQ	Fri, Jul 24, 2009	6.36	6.72	6.35	6.66
2006	NASDAQ	AIQ	Thu, Jul 23, 2009	6.36	6.43	6.26	6.39
2005	NASDAQ	AIQ	Wed, Jul 22, 2009	6.41	6.44	6.28	6.29
2004	NASDAQ	AIQ	Tue, Jul 21, 2009	6.37	6.45	6.25	6.42
2003	NASDAQ	AIQ	Mon, Jul 20, 2009	6.59	6.60	6.30	6.36
2002	NASDAQ	AIQ	Fri, Jul 17, 2009	6.62	6.67	6.49	6.49
2001	NASDAQ	AIQ	Thu, Jul 16, 2009	6.63	6.63	6.46	6.61
2000	NASDAQ	AIQ	Wed, Jul 15, 2009	6.74	6.87	6.61	6.70
1999	NASDAQ	AIQ	Tue, Jul 14, 2009	6.51	6.65	6.50	6.64
1998	NASDAQ	AIQ	Mon, Jul 13, 2009	6.43	6.60	6.29	6.58
1997	NASDAQ	AIQ	Fri, Jul 10, 2009	6.41	6.46	6.31	6.39
1996	NASDAQ	AIQ	Thu, Jul 9, 2009	6.57	6.58	6.38	6.41
1995	NASDAQ	AIQ	Wed, Jul 8, 2009	6.58	6.60	6.47	6.55
1994	NASDAQ	AIQ	Tue, Jul 7, 2009	6.54	6.63	6.49	6.49
1993	NASDAQ	AIQ	Mon, Jul 6, 2009	6.69	6.81	6.55	6.57
1992	NASDAQ	AIQ	Thu, Jul 2, 2009	7.04	7.05	6.65	6.78
1991	NASDAQ	AIQ	Wed, Jul 1, 2009	7.38	7.38	7.07	7.15
1990	NASDAQ	AIQ	Tue, Jun 30, 2009	7.34	7.41	7.26	7.33
1989	NASDAQ	AIQ	Mon, Jun 29, 2009	7.40	7.48	7.04	7.36
1988	NASDAQ	AIQ	Fri, Jun 26, 2009	7.41	7.44	7.11	7.32
1987	NASDAQ	AIQ	Thu, Jun 25, 2009	7.37	7.51	7.28	7.41
1986	NASDAQ	AIQ	Wed, Jun 24, 2009	7.44	7.65	7.39	7.41
1985	NASDAQ	AIQ	Tue, Jun 23, 2009	7.37	7.40	7.19	7.36
1984	NASDAQ	AIQ	Mon, Jun 22, 2009	7.57	7.57	7.25	7.36
1983	NASDAQ	AIQ	Fri, Jun 19, 2009	7.50	7.64	7.38	7.54
1982	NASDAQ	AIQ	Thu, Jun 18, 2009	7.08	7.37	6.98	7.32
1981	NASDAQ	AIQ	Wed, Jun 17, 2009	6.94	7.13	6.76	7.10
1980	NASDAQ	AIQ	Tue, Jun 16, 2009	6.92	6.96	6.65	6.76
1979	NASDAQ	AIQ	Mon, Jun 15, 2009	7.21	7.21	6.80	6.88
1978	NASDAQ	AIQ	Fri, Jun 12, 2009	7.23	7.36	7.03	7.28
1977	NASDAQ	AIQ	Thu, Jun 11, 2009	7.19	7.28	7.13	7.21
1976	NASDAQ	AIQ	Wed, Jun 10, 2009	7.23	7.26	7.04	7.19
1975	NASDAQ	AIQ	Tue, Jun 9, 2009	7.28	7.35	7.10	7.20
1974	NASDAQ	AIQ	Mon, Jun 8, 2009	7.33	7.39	7.04	7.31
1973	NASDAQ	AIQ	Fri, Jun 5, 2009	7.49	7.50	7.22	7.33
1972	NASDAQ	AIQ	Thu, Jun 4, 2009	7.50	7.50	7.35	7.45
1971	NASDAQ	AIQ	Wed, Jun 3, 2009	7.21	7.49	7.15	7.45
1970	NASDAQ	AIQ	Tue, Jun 2, 2009	7.00	7.29	6.90	7.24
1969	NASDAQ	AIQ	Mon, Jun 1, 2009	7.02	7.19	6.96	7.01
1968	NASDAQ	AIQ	Fri, May 29, 2009	6.85	7.00	6.73	6.90
1967	NASDAQ	AIQ	Thu, May 28, 2009	6.87	6.89	6.63	6.75
1966	NASDAQ	AIQ	Wed, May 27, 2009	6.85	6.98	6.80	6.88
1965	NASDAQ	AIQ	Tue, May 26, 2009	6.81	6.97	6.66	6.87
1964	NASDAQ	AIQ	Fri, May 22, 2009	6.92	6.94	6.75	6.85
1963	NASDAQ	AIQ	Thu, May 21, 2009	7.07	7.14	6.82	6.90
1962	NASDAQ	AIQ	Wed, May 20, 2009	7.12	7.36	7.04	7.05
1961	NASDAQ	AIQ	Tue, May 19, 2009	7.13	7.32	7.00	7.09
1960	NASDAQ	AIQ	Mon, May 18, 2009	7.13	7.26	7.03	7.18
1959	NASDAQ	AIQ	Fri, May 15, 2009	7.15	7.40	7.05	7.08
1958	NASDAQ	AIQ	Thu, May 14, 2009	7.53	7.60	6.41	7.16
1957	NASDAQ	AIQ	Wed, May 13, 2009	7.62	7.62	7.40	7.52
1956	NASDAQ	AIQ	Tue, May 12, 2009	7.77	7.83	7.67	7.74
1955	NASDAQ	AIQ	Mon, May 11, 2009	7.81	7.92	7.69	7.75
1954	NASDAQ	AIQ	Fri, May 8, 2009	7.80	8.04	7.80	7.96
1953	NASDAQ	AIQ	Thu, May 7, 2009	7.86	7.95	7.63	7.67
1952	NASDAQ	AIQ	Wed, May 6, 2009	7.90	7.93	7.72	7.75
1951	NASDAQ	AIQ	Tue, May 5, 2009	7.95	7.98	7.67	7.85
1950	NASDAQ	AIQ	Mon, May 4, 2009	8.07	8.22	7.80	7.99
1949	NASDAQ	AIQ	Fri, May 1, 2009	7.85	8.19	7.73	8.11
1948	NASDAQ	AIQ	Thu, Apr 30, 2009	8.77	9.00	7.87	7.87
1947	NASDAQ	AIQ	Wed, Apr 29, 2009	8.20	8.73	8.17	8.73
1946	NASDAQ	AIQ	Tue, Apr 28, 2009	7.80	8.33	7.80	8.13
1945	NASDAQ	AIQ	Mon, Apr 27, 2009	7.84	7.99	7.45	7.87
1944	NASDAQ	AIQ	Fri, Apr 24, 2009	7.91	8.07	7.81	8.00
1943	NASDAQ	AIQ	Thu, Apr 23, 2009	8.25	8.25	7.82	7.89
1942	NASDAQ	AIQ	Wed, Apr 22, 2009	8.29	8.41	8.16	8.26
1941	NASDAQ	AIQ	Tue, Apr 21, 2009	8.27	8.41	8.24	8.36
1940	NASDAQ	AIQ	Mon, Apr 20, 2009	8.58	8.79	8.14	8.34
1939	NASDAQ	AIQ	Fri, Apr 17, 2009	8.30	8.86	8.26	8.74
1938	NASDAQ	AIQ	Thu, Apr 16, 2009	7.78	8.24	7.75	8.23
1937	NASDAQ	AIQ	Wed, Apr 15, 2009	7.55	7.74	7.50	7.73
1936	NASDAQ	AIQ	Tue, Apr 14, 2009	7.57	7.71	7.39	7.49
1935	NASDAQ	AIQ	Mon, Apr 13, 2009	7.71	7.78	7.50	7.69
1934	NASDAQ	AIQ	Thu, Apr 9, 2009	7.56	7.93	7.55	7.75
1933	NASDAQ	AIQ	Wed, Apr 8, 2009	7.13	7.46	7.10	7.45
1932	NASDAQ	AIQ	Tue, Apr 7, 2009	6.73	7.17	6.58	7.12
1931	NASDAQ	AIQ	Mon, Apr 6, 2009	6.82	7.14	6.75	6.85
1930	NASDAQ	AIQ	Fri, Apr 3, 2009	6.90	6.95	6.81	6.92
1929	NASDAQ	AIQ	Thu, Apr 2, 2009	6.93	7.08	6.87	6.91
1928	NASDAQ	AIQ	Wed, Apr 1, 2009	6.77	6.88	6.69	6.81
1927	NASDAQ	AIQ	Tue, Mar 31, 2009	6.88	7.01	6.74	6.80
1926	NASDAQ	AIQ	Mon, Mar 30, 2009	6.89	6.90	6.67	6.79
1925	NASDAQ	AIQ	Fri, Mar 27, 2009	7.22	7.45	7.05	7.05
1924	NASDAQ	AIQ	Thu, Mar 26, 2009	7.05	7.31	6.89	7.31
1923	NASDAQ	AIQ	Wed, Mar 25, 2009	6.85	7.07	6.77	7.01
1922	NASDAQ	AIQ	Tue, Mar 24, 2009	7.00	7.14	6.77	6.79
1921	NASDAQ	AIQ	Mon, Mar 23, 2009	6.72	7.19	6.67	7.08
1920	NASDAQ	AIQ	Fri, Mar 20, 2009	6.79	6.82	6.48	6.60
1919	NASDAQ	AIQ	Thu, Mar 19, 2009	7.08	7.08	6.69	6.75
1918	NASDAQ	AIQ	Wed, Mar 18, 2009	6.83	7.26	6.80	7.03
1917	NASDAQ	AIQ	Tue, Mar 17, 2009	6.93	6.98	6.83	6.85
1916	NASDAQ	AIQ	Mon, Mar 16, 2009	7.06	7.16	6.90	6.92
1915	NASDAQ	AIQ	Fri, Mar 13, 2009	6.61	7.13	6.50	7.08
1914	NASDAQ	AIQ	Thu, Mar 12, 2009	6.58	6.68	6.28	6.60
1913	NASDAQ	AIQ	Wed, Mar 11, 2009	7.00	7.20	6.59	6.60
1912	NASDAQ	AIQ	Tue, Mar 10, 2009	7.09	7.22	6.90	7.02
1911	NASDAQ	AIQ	Mon, Mar 9, 2009	7.46	7.51	6.91	6.92
1910	NASDAQ	AIQ	Fri, Mar 6, 2009	7.66	8.48	7.46	7.47
1909	NASDAQ	AIQ	Thu, Mar 5, 2009	7.84	7.91	7.57	7.61
1908	NASDAQ	AIQ	Wed, Mar 4, 2009	8.00	8.11	7.81	7.96
1907	NASDAQ	AIQ	Tue, Mar 3, 2009	7.77	7.96	7.55	7.89
1906	NASDAQ	AIQ	Mon, Mar 2, 2009	8.06	8.19	7.54	7.58
1905	NASDAQ	AIQ	Fri, Feb 27, 2009	8.38	8.61	8.20	8.20
1904	NASDAQ	AIQ	Thu, Feb 26, 2009	9.14	9.21	8.46	8.50
1903	NASDAQ	AIQ	Wed, Feb 25, 2009	9.37	9.79	9.07	9.11
1902	NASDAQ	AIQ	Tue, Feb 24, 2009	9.01	9.50	8.94	9.42
1901	NASDAQ	AIQ	Mon, Feb 23, 2009	9.09	9.21	8.83	8.87
1900	NASDAQ	AIQ	Fri, Feb 20, 2009	8.97	9.10	8.91	9.07
1899	NASDAQ	AIQ	Thu, Feb 19, 2009	9.14	9.26	8.99	9.09
1898	NASDAQ	AIQ	Wed, Feb 18, 2009	9.37	9.37	9.00	9.05
1897	NASDAQ	AIQ	Tue, Feb 17, 2009	9.27	9.48	9.25	9.33
1896	NASDAQ	AIQ	Fri, Feb 13, 2009	9.44	9.76	9.37	9.69
1895	NASDAQ	AIQ	Thu, Feb 12, 2009	9.03	9.42	8.91	9.39
1894	NASDAQ	AIQ	Wed, Feb 11, 2009	9.14	9.31	9.05	9.18
1893	NASDAQ	AIQ	Tue, Feb 10, 2009	9.36	9.54	9.02	9.08
1892	NASDAQ	AIQ	Mon, Feb 9, 2009	9.36	9.41	9.24	9.37
1891	NASDAQ	AIQ	Fri, Feb 6, 2009	9.35	9.50	9.23	9.42
1890	NASDAQ	AIQ	Thu, Feb 5, 2009	9.14	9.36	9.11	9.34
1889	NASDAQ	AIQ	Wed, Feb 4, 2009	9.20	9.32	8.95	9.17
1888	NASDAQ	AIQ	Tue, Feb 3, 2009	9.23	9.44	9.07	9.23
1887	NASDAQ	AIQ	Mon, Feb 2, 2009	8.73	9.26	8.67	9.23
1886	NASDAQ	AIQ	Fri, Jan 30, 2009	9.08	9.18	8.81	8.86
1885	NASDAQ	AIQ	Thu, Jan 29, 2009	8.87	9.22	8.83	8.96
1884	NASDAQ	AIQ	Wed, Jan 28, 2009	8.89	9.10	8.84	9.03
1883	NASDAQ	AIQ	Tue, Jan 27, 2009	8.46	8.86	8.46	8.81
1882	NASDAQ	AIQ	Mon, Jan 26, 2009	8.39	8.63	8.35	8.47
1881	NASDAQ	AIQ	Fri, Jan 23, 2009	8.43	8.62	8.30	8.43
1880	NASDAQ	AIQ	Thu, Jan 22, 2009	8.58	8.72	8.34	8.59
1879	NASDAQ	AIQ	Wed, Jan 21, 2009	8.25	8.81	8.20	8.76
1878	NASDAQ	AIQ	Tue, Jan 20, 2009	8.64	8.71	8.21	8.26
1877	NASDAQ	AIQ	Fri, Jan 16, 2009	8.46	8.80	8.36	8.79
1876	NASDAQ	AIQ	Thu, Jan 15, 2009	8.10	8.41	7.91	8.41
1875	NASDAQ	AIQ	Wed, Jan 14, 2009	8.27	8.50	8.05	8.10
1874	NASDAQ	AIQ	Tue, Jan 13, 2009	8.23	8.50	8.10	8.39
1873	NASDAQ	AIQ	Mon, Jan 12, 2009	8.30	8.50	8.15	8.22
1872	NASDAQ	AIQ	Fri, Jan 9, 2009	8.57	8.60	8.27	8.42
1871	NASDAQ	AIQ	Thu, Jan 8, 2009	8.57	8.68	8.27	8.60
1870	NASDAQ	AIQ	Wed, Jan 7, 2009	8.17	8.81	8.16	8.47
1869	NASDAQ	AIQ	Tue, Jan 6, 2009	8.10	8.42	8.05	8.25
1868	NASDAQ	AIQ	Mon, Jan 5, 2009	8.08	8.19	7.96	8.05
1867	NASDAQ	AIQ	Fri, Jan 2, 2009	7.95	8.10	7.86	8.06
1866	NASDAQ	AIQ	Wed, Dec 31, 2008	7.57	8.00	7.47	7.97
1865	NASDAQ	AIQ	Tue, Dec 30, 2008	7.35	7.44	7.16	7.44
1864	NASDAQ	AIQ	Mon, Dec 29, 2008	7.16	7.26	6.97	7.26
1863	NASDAQ	AIQ	Fri, Dec 26, 2008	7.01	7.25	6.97	7.12
1862	NASDAQ	AIQ	Wed, Dec 24, 2008	7.03	7.09	6.94	7.00
1861	NASDAQ	AIQ	Tue, Dec 23, 2008	7.17	7.23	6.91	6.99
1860	NASDAQ	AIQ	Mon, Dec 22, 2008	7.33	7.42	6.90	7.10
1859	NASDAQ	AIQ	Fri, Dec 19, 2008	7.59	7.59	7.28	7.36
1858	NASDAQ	AIQ	Thu, Dec 18, 2008	7.46	7.78	7.30	7.38
1857	NASDAQ	AIQ	Wed, Dec 17, 2008	6.95	7.34	6.88	7.28
1856	NASDAQ	AIQ	Tue, Dec 16, 2008	6.51	7.05	6.39	7.03
1855	NASDAQ	AIQ	Mon, Dec 15, 2008	6.65	6.69	6.27	6.44
1854	NASDAQ	AIQ	Fri, Dec 12, 2008	6.29	6.63	6.18	6.63
1853	NASDAQ	AIQ	Thu, Dec 11, 2008	6.57	6.85	6.37	6.46
1852	NASDAQ	AIQ	Wed, Dec 10, 2008	6.59	6.75	6.50	6.56
1851	NASDAQ	AIQ	Tue, Dec 9, 2008	6.58	6.80	6.49	6.51
1850	NASDAQ	AIQ	Mon, Dec 8, 2008	6.66	6.87	6.54	6.60
1849	NASDAQ	AIQ	Fri, Dec 5, 2008	6.72	6.74	6.50	6.66
1848	NASDAQ	AIQ	Thu, Dec 4, 2008	7.07	7.13	6.71	6.84
1847	NASDAQ	AIQ	Wed, Dec 3, 2008	6.74	7.27	6.74	7.23
1846	NASDAQ	AIQ	Tue, Dec 2, 2008	7.02	7.16	6.75	6.91
1845	NASDAQ	AIQ	Mon, Dec 1, 2008	7.61	7.63	6.89	6.93
1844	NASDAQ	AIQ	Fri, Nov 28, 2008	7.72	7.82	7.57	7.82
1843	NASDAQ	AIQ	Wed, Nov 26, 2008	7.35	7.81	7.18	7.78
1842	NASDAQ	AIQ	Tue, Nov 25, 2008	7.51	7.54	7.32	7.50
1841	NASDAQ	AIQ	Mon, Nov 24, 2008	7.50	7.56	7.21	7.48
1840	NASDAQ	AIQ	Fri, Nov 21, 2008	7.57	7.68	6.15	7.45
1839	NASDAQ	AIQ	Thu, Nov 20, 2008	8.29	8.29	7.46	7.47
1838	NASDAQ	AIQ	Wed, Nov 19, 2008	8.69	8.96	8.32	8.34
1837	NASDAQ	AIQ	Tue, Nov 18, 2008	8.70	8.93	8.45	8.74
1836	NASDAQ	AIQ	Mon, Nov 17, 2008	8.72	9.01	8.52	8.70
1835	NASDAQ	AIQ	Fri, Nov 14, 2008	8.69	9.00	8.53	8.72
1834	NASDAQ	AIQ	Thu, Nov 13, 2008	8.49	8.79	8.19	8.79
1833	NASDAQ	AIQ	Wed, Nov 12, 2008	8.77	8.91	8.45	8.47
1832	NASDAQ	AIQ	Tue, Nov 11, 2008	8.97	9.14	8.87	8.93
1831	NASDAQ	AIQ	Mon, Nov 10, 2008	9.10	9.19	8.98	9.00
1830	NASDAQ	AIQ	Fri, Nov 7, 2008	9.00	9.00	8.77	8.91
1829	NASDAQ	AIQ	Thu, Nov 6, 2008	8.26	8.93	8.23	8.91
1828	NASDAQ	AIQ	Wed, Nov 5, 2008	8.00	8.51	7.97	8.27
1827	NASDAQ	AIQ	Tue, Nov 4, 2008	8.22	8.26	7.95	8.08
1826	NASDAQ	AIQ	Mon, Nov 3, 2008	8.15	8.45	8.15	8.18
1825	NASDAQ	AIQ	Fri, Oct 31, 2008	7.56	8.25	7.44	8.15
1824	NASDAQ	AIQ	Thu, Oct 30, 2008	7.24	8.25	7.14	7.61
1823	NASDAQ	AIQ	Wed, Oct 29, 2008	6.96	7.15	6.72	6.86
1822	NASDAQ	AIQ	Tue, Oct 28, 2008	6.81	6.88	6.38	6.85
1821	NASDAQ	AIQ	Mon, Oct 27, 2008	7.37	7.38	6.69	6.70
1820	NASDAQ	AIQ	Fri, Oct 24, 2008	7.19	7.43	7.00	7.30
1819	NASDAQ	AIQ	Thu, Oct 23, 2008	7.79	7.80	7.20	7.54
1818	NASDAQ	AIQ	Wed, Oct 22, 2008	8.25	8.25	7.73	7.76
1817	NASDAQ	AIQ	Tue, Oct 21, 2008	8.30	8.52	8.20	8.40
1816	NASDAQ	AIQ	Mon, Oct 20, 2008	8.18	8.50	7.95	8.43
1815	NASDAQ	AIQ	Fri, Oct 17, 2008	8.10	8.36	7.85	8.03
1814	NASDAQ	AIQ	Thu, Oct 16, 2008	8.01	8.30	7.60	8.24
1813	NASDAQ	AIQ	Wed, Oct 15, 2008	8.52	8.60	7.91	7.94
1812	NASDAQ	AIQ	Tue, Oct 14, 2008	8.99	9.01	8.22	8.42
1811	NASDAQ	AIQ	Mon, Oct 13, 2008	8.72	8.76	8.40	8.74
1810	NASDAQ	AIQ	Fri, Oct 10, 2008	7.72	8.34	7.35	8.34
1809	NASDAQ	AIQ	Thu, Oct 9, 2008	8.66	8.67	7.84	7.85
1808	NASDAQ	AIQ	Wed, Oct 8, 2008	8.36	8.87	8.23	8.53
1807	NASDAQ	AIQ	Tue, Oct 7, 2008	9.31	9.54	8.52	8.57
1806	NASDAQ	AIQ	Mon, Oct 6, 2008	9.82	9.90	9.07	9.22
1805	NASDAQ	AIQ	Fri, Oct 3, 2008	10.14	10.18	9.87	9.90
1804	NASDAQ	AIQ	Thu, Oct 2, 2008	9.85	10.05	9.85	10.01
1803	NASDAQ	AIQ	Wed, Oct 1, 2008	10.16	10.25	9.88	9.89
1802	NASDAQ	AIQ	Tue, Sep 30, 2008	10.44	10.44	9.77	10.27
1801	NASDAQ	AIQ	Mon, Sep 29, 2008	10.67	10.80	10.33	10.35
1800	NASDAQ	AIQ	Fri, Sep 26, 2008	10.84	11.00	10.65	10.84
1799	NASDAQ	AIQ	Thu, Sep 25, 2008	10.91	11.07	10.75	10.97
1798	NASDAQ	AIQ	Wed, Sep 24, 2008	11.20	11.20	10.91	10.91
1797	NASDAQ	AIQ	Tue, Sep 23, 2008	11.36	11.38	10.94	11.16
1796	NASDAQ	AIQ	Mon, Sep 22, 2008	11.29	11.53	11.26	11.38
1795	NASDAQ	AIQ	Fri, Sep 19, 2008	11.93	11.93	11.20	11.32
1794	NASDAQ	AIQ	Thu, Sep 18, 2008	10.53	11.13	10.35	11.03
1793	NASDAQ	AIQ	Wed, Sep 17, 2008	10.89	10.89	10.26	10.35
1792	NASDAQ	AIQ	Tue, Sep 16, 2008	11.13	11.23	10.65	11.07
1791	NASDAQ	AIQ	Mon, Sep 15, 2008	11.41	11.57	11.27	11.27
1790	NASDAQ	AIQ	Fri, Sep 12, 2008	11.73	11.76	11.49	11.67
1789	NASDAQ	AIQ	Thu, Sep 11, 2008	11.70	11.87	11.58	11.80
1788	NASDAQ	AIQ	Wed, Sep 10, 2008	11.60	11.74	11.47	11.69
1787	NASDAQ	AIQ	Tue, Sep 9, 2008	11.55	11.70	11.45	11.48
1786	NASDAQ	AIQ	Mon, Sep 8, 2008	11.65	11.70	11.29	11.48
1785	NASDAQ	AIQ	Fri, Sep 5, 2008	11.50	11.50	11.18	11.33
1784	NASDAQ	AIQ	Thu, Sep 4, 2008	11.61	11.80	11.47	11.53
1783	NASDAQ	AIQ	Wed, Sep 3, 2008	11.71	11.92	11.59	11.73
1782	NASDAQ	AIQ	Tue, Sep 2, 2008	11.75	12.03	11.52	11.72
1781	NASDAQ	AIQ	Fri, Aug 29, 2008	11.40	11.61	11.38	11.61
1780	NASDAQ	AIQ	Thu, Aug 28, 2008	11.00	11.42	10.86	11.42
1779	NASDAQ	AIQ	Wed, Aug 27, 2008	10.89	11.19	10.89	11.11
1778	NASDAQ	AIQ	Tue, Aug 26, 2008	10.95	11.04	10.88	11.00
1777	NASDAQ	AIQ	Mon, Aug 25, 2008	11.10	11.12	10.77	10.91
1776	NASDAQ	AIQ	Fri, Aug 22, 2008	11.06	11.17	11.00	11.09
1775	NASDAQ	AIQ	Thu, Aug 21, 2008	10.95	11.15	10.84	10.99
1774	NASDAQ	AIQ	Wed, Aug 20, 2008	11.14	11.22	10.89	11.01
1773	NASDAQ	AIQ	Tue, Aug 19, 2008	11.24	11.35	11.07	11.15
1772	NASDAQ	AIQ	Mon, Aug 18, 2008	11.38	11.52	11.17	11.32
1771	NASDAQ	AIQ	Fri, Aug 15, 2008	11.43	11.49	11.13	11.36
1770	NASDAQ	AIQ	Thu, Aug 14, 2008	11.00	11.47	11.00	11.35
1769	NASDAQ	AIQ	Wed, Aug 13, 2008	10.91	11.30	10.85	11.19
1768	NASDAQ	AIQ	Tue, Aug 12, 2008	11.00	11.17	10.83	10.90
1767	NASDAQ	AIQ	Mon, Aug 11, 2008	10.82	11.20	10.81	11.00
1766	NASDAQ	AIQ	Fri, Aug 8, 2008	10.78	11.01	10.73	10.79
1765	NASDAQ	AIQ	Thu, Aug 7, 2008	10.64	10.79	10.56	10.70
1764	NASDAQ	AIQ	Wed, Aug 6, 2008	10.79	10.97	10.66	10.69
1763	NASDAQ	AIQ	Tue, Aug 5, 2008	10.40	10.81	10.30	10.79
1762	NASDAQ	AIQ	Mon, Aug 4, 2008	10.33	10.55	10.17	10.29
1761	NASDAQ	AIQ	Fri, Aug 1, 2008	10.43	10.65	9.78	10.31
1760	NASDAQ	AIQ	Thu, Jul 31, 2008	9.20	9.55	9.18	9.48
1759	NASDAQ	AIQ	Wed, Jul 30, 2008	9.18	9.47	9.14	9.26
1758	NASDAQ	AIQ	Tue, Jul 29, 2008	9.01	9.40	8.94	9.13
1757	NASDAQ	AIQ	Mon, Jul 28, 2008	8.99	9.06	8.91	8.95
1756	NASDAQ	AIQ	Fri, Jul 25, 2008	8.97	9.06	8.85	9.03
1755	NASDAQ	AIQ	Thu, Jul 24, 2008	8.96	9.07	8.80	8.87
1754	NASDAQ	AIQ	Wed, Jul 23, 2008	8.86	9.16	8.86	8.93
1753	NASDAQ	AIQ	Tue, Jul 22, 2008	8.66	8.86	8.59	8.86
1752	NASDAQ	AIQ	Mon, Jul 21, 2008	8.66	8.78	8.63	8.69
1751	NASDAQ	AIQ	Fri, Jul 18, 2008	8.64	8.70	8.56	8.66
1750	NASDAQ	AIQ	Thu, Jul 17, 2008	8.59	8.83	8.53	8.65
1749	NASDAQ	AIQ	Wed, Jul 16, 2008	8.50	8.68	8.44	8.67
1748	NASDAQ	AIQ	Tue, Jul 15, 2008	8.37	8.66	8.34	8.51
1747	NASDAQ	AIQ	Mon, Jul 14, 2008	8.57	8.59	8.38	8.48
1746	NASDAQ	AIQ	Fri, Jul 11, 2008	8.46	8.57	8.34	8.48
1745	NASDAQ	AIQ	Thu, Jul 10, 2008	8.62	8.77	8.52	8.55
1744	NASDAQ	AIQ	Wed, Jul 9, 2008	8.46	8.69	8.42	8.62
1743	NASDAQ	AIQ	Tue, Jul 8, 2008	8.28	8.59	8.27	8.42
1742	NASDAQ	AIQ	Mon, Jul 7, 2008	8.20	8.41	8.08	8.25
1741	NASDAQ	AIQ	Thu, Jul 3, 2008	8.40	8.49	8.23	8.24
1740	NASDAQ	AIQ	Wed, Jul 2, 2008	8.61	8.62	8.36	8.42
1739	NASDAQ	AIQ	Tue, Jul 1, 2008	8.55	8.71	8.50	8.64
1738	NASDAQ	AIQ	Mon, Jun 30, 2008	8.99	9.02	8.63	8.67
1737	NASDAQ	AIQ	Fri, Jun 27, 2008	9.18	9.27	8.87	8.94
1736	NASDAQ	AIQ	Thu, Jun 26, 2008	9.07	9.44	9.03	9.18
1735	NASDAQ	AIQ	Wed, Jun 25, 2008	8.90	9.25	8.79	9.17
1734	NASDAQ	AIQ	Tue, Jun 24, 2008	8.95	9.08	8.79	8.80
1733	NASDAQ	AIQ	Mon, Jun 23, 2008	9.23	9.25	8.97	9.02
1732	NASDAQ	AIQ	Fri, Jun 20, 2008	9.16	9.27	9.06	9.15
1731	NASDAQ	AIQ	Thu, Jun 19, 2008	9.01	9.20	8.96	9.20
1730	NASDAQ	AIQ	Wed, Jun 18, 2008	9.14	9.33	9.06	9.12
1729	NASDAQ	AIQ	Tue, Jun 17, 2008	9.45	9.46	9.11	9.16
1728	NASDAQ	AIQ	Mon, Jun 16, 2008	9.30	9.45	9.25	9.44
1727	NASDAQ	AIQ	Fri, Jun 13, 2008	9.09	9.29	8.91	9.29
1726	NASDAQ	AIQ	Thu, Jun 12, 2008	8.77	9.14	8.74	8.97
1725	NASDAQ	AIQ	Wed, Jun 11, 2008	8.69	8.86	8.45	8.68
1724	NASDAQ	AIQ	Tue, Jun 10, 2008	8.62	8.90	8.51	8.73
1723	NASDAQ	AIQ	Mon, Jun 9, 2008	8.54	8.71	8.40	8.59
1722	NASDAQ	AIQ	Fri, Jun 6, 2008	8.98	9.03	8.48	8.59
1721	NASDAQ	AIQ	Thu, Jun 5, 2008	8.80	9.05	8.76	9.04
1720	NASDAQ	AIQ	Wed, Jun 4, 2008	8.72	8.83	8.61	8.82
1719	NASDAQ	AIQ	Tue, Jun 3, 2008	8.75	8.89	8.61	8.74
1718	NASDAQ	AIQ	Mon, Jun 2, 2008	8.39	8.71	8.27	8.71
1717	NASDAQ	AIQ	Fri, May 30, 2008	8.83	8.83	8.39	8.43
1716	NASDAQ	AIQ	Thu, May 29, 2008	8.88	9.06	8.68	8.86
1715	NASDAQ	AIQ	Wed, May 28, 2008	8.99	9.02	8.61	8.88
1714	NASDAQ	AIQ	Tue, May 27, 2008	9.06	9.16	8.86	8.91
1713	NASDAQ	AIQ	Fri, May 23, 2008	8.78	9.06	8.78	9.04
1712	NASDAQ	AIQ	Thu, May 22, 2008	8.77	8.95	8.77	8.86
1711	NASDAQ	AIQ	Wed, May 21, 2008	8.90	9.04	8.72	8.76
1710	NASDAQ	AIQ	Tue, May 20, 2008	8.80	8.91	8.68	8.83
1709	NASDAQ	AIQ	Mon, May 19, 2008	8.75	8.89	8.60	8.81
1708	NASDAQ	AIQ	Fri, May 16, 2008	8.61	9.25	8.54	8.77
1707	NASDAQ	AIQ	Thu, May 15, 2008	8.22	8.24	8.01	8.21
1706	NASDAQ	AIQ	Wed, May 14, 2008	8.22	8.31	8.10	8.26
1705	NASDAQ	AIQ	Tue, May 13, 2008	8.00	8.26	7.97	8.22
1704	NASDAQ	AIQ	Mon, May 12, 2008	8.09	8.18	7.98	8.05
1703	NASDAQ	AIQ	Fri, May 9, 2008	8.04	8.11	7.99	8.04
1702	NASDAQ	AIQ	Thu, May 8, 2008	8.10	8.19	8.03	8.10
1701	NASDAQ	AIQ	Wed, May 7, 2008	8.31	8.31	8.10	8.10
1700	NASDAQ	AIQ	Tue, May 6, 2008	8.51	8.64	8.21	8.28
1699	NASDAQ	AIQ	Mon, May 5, 2008	8.28	8.59	8.20	8.58
1698	NASDAQ	AIQ	Fri, May 2, 2008	8.00	8.46	7.93	8.23
1697	NASDAQ	AIQ	Thu, May 1, 2008	7.90	8.15	7.59	8.03
1696	NASDAQ	AIQ	Wed, Apr 30, 2008	8.19	8.28	8.07	8.15
1695	NASDAQ	AIQ	Tue, Apr 29, 2008	8.14	8.27	8.08	8.13
1694	NASDAQ	AIQ	Mon, Apr 28, 2008	8.10	8.21	8.03	8.13
1693	NASDAQ	AIQ	Fri, Apr 25, 2008	8.25	8.25	7.96	8.09
1692	NASDAQ	AIQ	Thu, Apr 24, 2008	8.46	8.46	8.03	8.22
1691	NASDAQ	AIQ	Wed, Apr 23, 2008	8.07	8.50	7.98	8.44
1690	NASDAQ	AIQ	Tue, Apr 22, 2008	8.25	8.25	7.93	8.03
1689	NASDAQ	AIQ	Mon, Apr 21, 2008	8.07	8.38	7.98	8.33
1688	NASDAQ	AIQ	Fri, Apr 18, 2008	8.10	8.19	7.90	8.15
1687	NASDAQ	AIQ	Thu, Apr 17, 2008	7.90	8.02	7.76	7.98
1686	NASDAQ	AIQ	Wed, Apr 16, 2008	8.05	8.19	7.71	7.87
1685	NASDAQ	AIQ	Tue, Apr 15, 2008	8.00	8.18	7.90	8.00
1684	NASDAQ	AIQ	Mon, Apr 14, 2008	8.32	8.37	7.95	7.97
1683	NASDAQ	AIQ	Fri, Apr 11, 2008	8.62	8.62	8.37	8.39
1682	NASDAQ	AIQ	Thu, Apr 10, 2008	8.61	8.77	8.61	8.73
1681	NASDAQ	AIQ	Wed, Apr 9, 2008	8.70	8.79	8.61	8.63
1680	NASDAQ	AIQ	Tue, Apr 8, 2008	8.70	8.80	8.61	8.68
1679	NASDAQ	AIQ	Mon, Apr 7, 2008	8.71	8.88	8.68	8.77
1678	NASDAQ	AIQ	Fri, Apr 4, 2008	8.53	8.70	8.53	8.66
1677	NASDAQ	AIQ	Thu, Apr 3, 2008	8.59	8.65	8.47	8.50
1676	NASDAQ	AIQ	Wed, Apr 2, 2008	8.74	8.80	8.59	8.65
1675	NASDAQ	AIQ	Tue, Apr 1, 2008	8.75	8.79	8.40	8.77
1674	NASDAQ	AIQ	Mon, Mar 31, 2008	8.55	8.72	8.49	8.60
1673	NASDAQ	AIQ	Fri, Mar 28, 2008	8.83	9.02	8.58	8.60
1672	NASDAQ	AIQ	Thu, Mar 27, 2008	8.83	8.97	8.50	8.88
1671	NASDAQ	AIQ	Wed, Mar 26, 2008	8.69	8.89	8.66	8.83
1670	NASDAQ	AIQ	Tue, Mar 25, 2008	8.79	8.84	8.67	8.71
1669	NASDAQ	AIQ	Mon, Mar 24, 2008	8.97	8.97	8.75	8.82
1668	NASDAQ	AIQ	Thu, Mar 20, 2008	8.60	8.98	8.46	8.94
1667	NASDAQ	AIQ	Wed, Mar 19, 2008	8.55	8.60	8.48	8.49
1666	NASDAQ	AIQ	Tue, Mar 18, 2008	8.49	8.51	8.22	8.48
1665	NASDAQ	AIQ	Mon, Mar 17, 2008	8.49	8.55	8.16	8.25
1664	NASDAQ	AIQ	Fri, Mar 14, 2008	9.01	9.08	8.46	8.67
1663	NASDAQ	AIQ	Thu, Mar 13, 2008	8.83	9.06	8.66	8.95
1662	NASDAQ	AIQ	Wed, Mar 12, 2008	8.89	9.15	8.61	8.94
1661	NASDAQ	AIQ	Tue, Mar 11, 2008	9.18	9.18	8.63	8.91
1660	NASDAQ	AIQ	Mon, Mar 10, 2008	9.61	9.65	8.86	8.92
1659	NASDAQ	AIQ	Fri, Mar 7, 2008	9.46	9.79	9.38	9.56
1658	NASDAQ	AIQ	Thu, Mar 6, 2008	9.68	9.76	9.55	9.59
1657	NASDAQ	AIQ	Wed, Mar 5, 2008	9.73	9.80	9.55	9.78
1656	NASDAQ	AIQ	Tue, Mar 4, 2008	9.71	9.78	9.51	9.75
1655	NASDAQ	AIQ	Mon, Mar 3, 2008	9.88	9.92	9.62	9.79
1654	NASDAQ	AIQ	Fri, Feb 29, 2008	9.73	9.84	9.64	9.82
1653	NASDAQ	AIQ	Thu, Feb 28, 2008	9.88	9.94	9.68	9.83
1652	NASDAQ	AIQ	Wed, Feb 27, 2008	9.84	10.10	9.74	10.00
1651	NASDAQ	AIQ	Tue, Feb 26, 2008	9.89	10.15	9.74	9.90
1650	NASDAQ	AIQ	Mon, Feb 25, 2008	9.94	10.10	9.83	9.97
1649	NASDAQ	AIQ	Fri, Feb 22, 2008	9.96	10.03	9.73	9.85
1648	NASDAQ	AIQ	Thu, Feb 21, 2008	10.81	10.81	9.96	10.00
1647	NASDAQ	AIQ	Wed, Feb 20, 2008	10.30	10.73	10.12	10.63
1646	NASDAQ	AIQ	Tue, Feb 19, 2008	10.45	10.64	10.33	10.39
1645	NASDAQ	AIQ	Fri, Feb 15, 2008	10.05	10.34	10.05	10.30
1644	NASDAQ	AIQ	Thu, Feb 14, 2008	10.90	10.95	10.10	10.10
1643	NASDAQ	AIQ	Wed, Feb 13, 2008	10.50	11.00	10.38	10.85
1642	NASDAQ	AIQ	Tue, Feb 12, 2008	10.03	10.57	10.03	10.35
1641	NASDAQ	AIQ	Mon, Feb 11, 2008	10.36	10.43	9.84	10.00
1640	NASDAQ	AIQ	Fri, Feb 8, 2008	10.40	10.60	10.15	10.45
1639	NASDAQ	AIQ	Thu, Feb 7, 2008	10.39	10.52	10.07	10.45
1638	NASDAQ	AIQ	Wed, Feb 6, 2008	10.37	10.50	10.30	10.47
1637	NASDAQ	AIQ	Tue, Feb 5, 2008	10.04	10.56	10.01	10.28
1636	NASDAQ	AIQ	Mon, Feb 4, 2008	10.59	10.60	10.05	10.25
1635	NASDAQ	AIQ	Fri, Feb 1, 2008	10.51	10.89	10.42	10.60
1634	NASDAQ	AIQ	Thu, Jan 31, 2008	9.75	10.72	9.60	10.59
1633	NASDAQ	AIQ	Wed, Jan 30, 2008	10.19	10.30	9.88	9.92
1632	NASDAQ	AIQ	Tue, Jan 29, 2008	10.37	10.40	10.02	10.28
1631	NASDAQ	AIQ	Mon, Jan 28, 2008	10.19	10.37	10.00	10.33
1630	NASDAQ	AIQ	Fri, Jan 25, 2008	10.17	10.44	9.97	10.16
1629	NASDAQ	AIQ	Thu, Jan 24, 2008	10.04	10.23	9.95	10.00
1628	NASDAQ	AIQ	Wed, Jan 23, 2008	9.53	9.99	9.44	9.98
1627	NASDAQ	AIQ	Tue, Jan 22, 2008	9.64	9.95	9.64	9.76
1626	NASDAQ	AIQ	Fri, Jan 18, 2008	10.08	10.08	9.63	9.95
1625	NASDAQ	AIQ	Thu, Jan 17, 2008	9.95	10.23	9.91	10.00
1624	NASDAQ	AIQ	Wed, Jan 16, 2008	9.70	10.03	9.70	9.89
1623	NASDAQ	AIQ	Tue, Jan 15, 2008	9.64	9.78	9.61	9.75
1622	NASDAQ	AIQ	Mon, Jan 14, 2008	9.82	9.94	9.65	9.76
1621	NASDAQ	AIQ	Fri, Jan 11, 2008	9.72	9.86	9.58	9.74
1620	NASDAQ	AIQ	Thu, Jan 10, 2008	9.46	9.85	9.45	9.75
1619	NASDAQ	AIQ	Wed, Jan 9, 2008	9.50	9.62	9.46	9.58
1618	NASDAQ	AIQ	Tue, Jan 8, 2008	9.59	9.76	9.50	9.50
1617	NASDAQ	AIQ	Mon, Jan 7, 2008	9.45	9.66	9.45	9.55
1616	NASDAQ	AIQ	Fri, Jan 4, 2008	9.24	9.48	9.21	9.39
1615	NASDAQ	AIQ	Thu, Jan 3, 2008	9.26	9.60	9.20	9.35
1614	NASDAQ	AIQ	Wed, Jan 2, 2008	9.56	9.56	9.19	9.26
1613	NASDAQ	AIQ	Mon, Dec 31, 2007	9.23	9.72	9.16	9.62
1612	NASDAQ	AIQ	Fri, Dec 28, 2007	9.53	9.58	9.27	9.32
1611	NASDAQ	AIQ	Thu, Dec 27, 2007	9.82	9.82	9.43	9.52
1610	NASDAQ	AIQ	Wed, Dec 26, 2007	9.71	9.85	9.58	9.84
1609	NASDAQ	AIQ	Mon, Dec 24, 2007	9.87	10.14	9.66	9.71
1608	NASDAQ	AIQ	Fri, Dec 21, 2007	9.60	10.18	9.51	9.88
1607	NASDAQ	AIQ	Thu, Dec 20, 2007	9.80	9.82	9.09	9.43
1606	NASDAQ	AIQ	Wed, Dec 19, 2007	9.54	9.74	9.37	9.69
1605	NASDAQ	AIQ	Tue, Dec 18, 2007	9.10	9.50	9.10	9.50
1604	NASDAQ	AIQ	Mon, Dec 17, 2007	9.03	9.08	8.89	8.96
1603	NASDAQ	AIQ	Fri, Dec 14, 2007	9.17	9.35	8.96	9.11
1602	NASDAQ	AIQ	Thu, Dec 13, 2007	9.36	9.39	9.14	9.32
1601	NASDAQ	AIQ	Wed, Dec 12, 2007	9.64	9.71	9.36	9.46
1600	NASDAQ	AIQ	Tue, Dec 11, 2007	9.85	9.97	9.35	9.40
1599	NASDAQ	AIQ	Mon, Dec 10, 2007	9.66	9.82	9.63	9.80
1598	NASDAQ	AIQ	Fri, Dec 7, 2007	9.89	9.94	9.51	9.69
1597	NASDAQ	AIQ	Thu, Dec 6, 2007	9.51	9.92	9.51	9.90
1596	NASDAQ	AIQ	Wed, Dec 5, 2007	9.64	9.68	9.46	9.51
1595	NASDAQ	AIQ	Tue, Dec 4, 2007	9.57	9.93	9.40	9.46
1594	NASDAQ	AIQ	Mon, Dec 3, 2007	9.53	9.82	9.33	9.67
1593	NASDAQ	AIQ	Fri, Nov 30, 2007	9.66	9.91	9.50	9.55
1592	NASDAQ	AIQ	Thu, Nov 29, 2007	9.85	10.02	9.44	9.48
1591	NASDAQ	AIQ	Wed, Nov 28, 2007	9.33	9.98	9.28	9.83
1590	NASDAQ	AIQ	Tue, Nov 27, 2007	9.18	9.50	9.17	9.33
1589	NASDAQ	AIQ	Mon, Nov 26, 2007	9.30	9.46	9.12	9.17
1588	NASDAQ	AIQ	Fri, Nov 23, 2007	8.96	9.34	8.95	9.34
1587	NASDAQ	AIQ	Wed, Nov 21, 2007	8.84	9.00	8.63	8.87
1586	NASDAQ	AIQ	Tue, Nov 20, 2007	8.66	8.91	8.62	8.91
1585	NASDAQ	AIQ	Mon, Nov 19, 2007	8.55	8.64	8.28	8.64
1584	NASDAQ	AIQ	Fri, Nov 16, 2007	8.96	8.96	8.49	8.68
1583	NASDAQ	AIQ	Thu, Nov 15, 2007	8.95	9.07	8.86	8.95
1582	NASDAQ	AIQ	Wed, Nov 14, 2007	9.00	9.17	8.91	9.08
1581	NASDAQ	AIQ	Tue, Nov 13, 2007	9.19	9.22	8.87	8.96
1580	NASDAQ	AIQ	Mon, Nov 12, 2007	8.85	9.15	8.85	9.09
1579	NASDAQ	AIQ	Fri, Nov 9, 2007	9.11	9.11	8.75	8.88
1578	NASDAQ	AIQ	Thu, Nov 8, 2007	8.87	9.27	8.68	9.25
1577	NASDAQ	AIQ	Wed, Nov 7, 2007	9.06	9.14	8.78	8.81
1576	NASDAQ	AIQ	Tue, Nov 6, 2007	8.82	9.30	8.64	9.18
1575	NASDAQ	AIQ	Mon, Nov 5, 2007	8.93	9.03	8.77	8.83
1574	NASDAQ	AIQ	Fri, Nov 2, 2007	9.14	9.36	8.87	8.93
1573	NASDAQ	AIQ	Thu, Nov 1, 2007	9.66	9.68	8.82	9.02
1572	NASDAQ	AIQ	Wed, Oct 31, 2007	9.53	9.91	9.42	9.91
1571	NASDAQ	AIQ	Tue, Oct 30, 2007	9.19	9.54	9.15	9.43
1570	NASDAQ	AIQ	Mon, Oct 29, 2007	9.50	9.57	9.20	9.21
1569	NASDAQ	AIQ	Fri, Oct 26, 2007	9.26	9.49	9.19	9.49
1568	NASDAQ	AIQ	Thu, Oct 25, 2007	9.11	9.20	8.89	9.11
1567	NASDAQ	AIQ	Wed, Oct 24, 2007	9.05	9.10	8.90	9.05
1566	NASDAQ	AIQ	Tue, Oct 23, 2007	9.33	9.43	9.00	9.13
1565	NASDAQ	AIQ	Mon, Oct 22, 2007	9.05	9.46	9.02	9.28
1564	NASDAQ	AIQ	Fri, Oct 19, 2007	9.57	9.59	9.07	9.16
1563	NASDAQ	AIQ	Thu, Oct 18, 2007	9.19	9.71	9.19	9.62
1562	NASDAQ	AIQ	Wed, Oct 17, 2007	9.34	9.44	9.12	9.19
1561	NASDAQ	AIQ	Tue, Oct 16, 2007	9.37	9.47	9.27	9.27
1560	NASDAQ	AIQ	Mon, Oct 15, 2007	9.79	9.94	9.30	9.42
1559	NASDAQ	AIQ	Fri, Oct 12, 2007	9.24	9.88	9.20	9.85
1558	NASDAQ	AIQ	Thu, Oct 11, 2007	9.32	9.52	9.19	9.26
1557	NASDAQ	AIQ	Wed, Oct 10, 2007	9.43	9.49	9.19	9.26
1556	NASDAQ	AIQ	Tue, Oct 9, 2007	9.30	9.52	9.21	9.47
1555	NASDAQ	AIQ	Mon, Oct 8, 2007	9.55	9.56	9.21	9.28
1554	NASDAQ	AIQ	Fri, Oct 5, 2007	9.30	9.77	9.21	9.74
1553	NASDAQ	AIQ	Thu, Oct 4, 2007	9.22	9.25	9.10	9.18
1552	NASDAQ	AIQ	Wed, Oct 3, 2007	9.22	9.33	9.15	9.18
1551	NASDAQ	AIQ	Tue, Oct 2, 2007	9.34	9.38	9.10	9.29
1550	NASDAQ	AIQ	Mon, Oct 1, 2007	9.06	9.47	8.95	9.30
1549	NASDAQ	AIQ	Fri, Sep 28, 2007	8.95	9.06	8.82	9.06
1548	NASDAQ	AIQ	Thu, Sep 27, 2007	8.99	9.00	8.86	8.98
1547	NASDAQ	AIQ	Wed, Sep 26, 2007	8.97	9.04	8.82	8.94
1546	NASDAQ	AIQ	Tue, Sep 25, 2007	8.91	9.02	8.82	8.91
1545	NASDAQ	AIQ	Mon, Sep 24, 2007	9.35	9.35	8.92	8.99
1544	NASDAQ	AIQ	Fri, Sep 21, 2007	9.01	9.50	8.94	9.34
1543	NASDAQ	AIQ	Thu, Sep 20, 2007	8.92	8.97	8.82	8.93
1542	NASDAQ	AIQ	Wed, Sep 19, 2007	9.19	9.25	8.85	8.95
1541	NASDAQ	AIQ	Tue, Sep 18, 2007	8.90	9.20	8.80	9.12
1540	NASDAQ	AIQ	Mon, Sep 17, 2007	8.66	8.95	8.64	8.84
1539	NASDAQ	AIQ	Fri, Sep 14, 2007	8.65	8.92	8.64	8.72
1538	NASDAQ	AIQ	Thu, Sep 13, 2007	8.93	9.01	8.76	8.76
1537	NASDAQ	AIQ	Wed, Sep 12, 2007	8.87	9.02	8.84	8.91
1536	NASDAQ	AIQ	Tue, Sep 11, 2007	8.60	8.94	8.54	8.87
1535	NASDAQ	AIQ	Mon, Sep 10, 2007	8.80	8.80	8.25	8.54
1534	NASDAQ	AIQ	Fri, Sep 7, 2007	8.82	8.88	8.62	8.67
1533	NASDAQ	AIQ	Thu, Sep 6, 2007	9.08	9.17	8.90	8.95
1532	NASDAQ	AIQ	Wed, Sep 5, 2007	8.96	9.09	8.86	9.01
1531	NASDAQ	AIQ	Tue, Sep 4, 2007	8.81	9.11	8.79	9.03
1530	NASDAQ	AIQ	Fri, Aug 31, 2007	9.15	9.16	8.66	8.81
1529	NASDAQ	AIQ	Thu, Aug 30, 2007	9.03	9.08	8.92	8.99
1528	NASDAQ	AIQ	Wed, Aug 29, 2007	8.76	9.14	8.73	9.13
1527	NASDAQ	AIQ	Tue, Aug 28, 2007	8.80	8.86	8.67	8.67
1526	NASDAQ	AIQ	Mon, Aug 27, 2007	8.95	9.04	8.83	8.88
1525	NASDAQ	AIQ	Fri, Aug 24, 2007	9.12	9.20	8.82	8.98
1524	NASDAQ	AIQ	Thu, Aug 23, 2007	8.87	9.20	8.76	9.10
1523	NASDAQ	AIQ	Wed, Aug 22, 2007	8.67	8.86	8.60	8.85
1522	NASDAQ	AIQ	Tue, Aug 21, 2007	8.61	8.73	8.51	8.58
1521	NASDAQ	AIQ	Mon, Aug 20, 2007	8.57	8.74	8.43	8.63
1520	NASDAQ	AIQ	Fri, Aug 17, 2007	8.88	8.94	8.25	8.58
1519	NASDAQ	AIQ	Thu, Aug 16, 2007	8.31	8.74	8.23	8.49
1518	NASDAQ	AIQ	Wed, Aug 15, 2007	8.75	8.92	8.32	8.38
1517	NASDAQ	AIQ	Tue, Aug 14, 2007	8.82	9.26	8.57	8.80
1516	NASDAQ	AIQ	Mon, Aug 13, 2007	7.85	9.07	7.85	8.84
1515	NASDAQ	AIQ	Fri, Aug 10, 2007	7.77	7.86	7.50	7.74
1514	NASDAQ	AIQ	Thu, Aug 9, 2007	8.41	8.53	7.92	7.96
1513	NASDAQ	AIQ	Wed, Aug 8, 2007	8.53	8.56	8.38	8.53
1512	NASDAQ	AIQ	Tue, Aug 7, 2007	8.65	8.66	8.09	8.45
1511	NASDAQ	AIQ	Mon, Aug 6, 2007	8.66	8.75	8.56	8.68
1510	NASDAQ	AIQ	Fri, Aug 3, 2007	8.51	8.77	8.40	8.66
1509	NASDAQ	AIQ	Thu, Aug 2, 2007	8.62	9.00	8.61	8.65
1508	NASDAQ	AIQ	Wed, Aug 1, 2007	8.88	9.05	8.55	8.77
1507	NASDAQ	AIQ	Tue, Jul 31, 2007	9.15	9.32	8.85	8.91
1506	NASDAQ	AIQ	Mon, Jul 30, 2007	8.99	9.14	8.72	9.07
1505	NASDAQ	AIQ	Fri, Jul 27, 2007	9.32	9.41	8.96	8.98
1504	NASDAQ	AIQ	Thu, Jul 26, 2007	9.80	9.80	9.18	9.36
1503	NASDAQ	AIQ	Wed, Jul 25, 2007	9.85	9.98	9.73	9.82
1502	NASDAQ	AIQ	Tue, Jul 24, 2007	9.84	10.00	9.66	9.77
1501	NASDAQ	AIQ	Mon, Jul 23, 2007	9.89	10.30	9.89	10.04
1500	NASDAQ	AIQ	Fri, Jul 20, 2007	10.23	10.24	9.85	9.89
1499	NASDAQ	AIQ	Thu, Jul 19, 2007	10.64	10.64	10.19	10.25
1498	NASDAQ	AIQ	Wed, Jul 18, 2007	10.43	10.61	10.15	10.53
1497	NASDAQ	AIQ	Tue, Jul 17, 2007	10.45	10.58	10.37	10.43
1496	NASDAQ	AIQ	Mon, Jul 16, 2007	10.28	10.53	10.22	10.49
1495	NASDAQ	AIQ	Fri, Jul 13, 2007	10.40	10.40	10.02	10.30
1494	NASDAQ	AIQ	Thu, Jul 12, 2007	9.93	10.40	9.92	10.40
1493	NASDAQ	AIQ	Wed, Jul 11, 2007	10.00	10.12	9.80	9.87
1492	NASDAQ	AIQ	Tue, Jul 10, 2007	10.08	10.23	9.93	9.95
1491	NASDAQ	AIQ	Mon, Jul 9, 2007	10.01	10.21	9.95	10.18
1490	NASDAQ	AIQ	Fri, Jul 6, 2007	9.99	10.13	9.83	10.06
1489	NASDAQ	AIQ	Thu, Jul 5, 2007	9.99	10.05	9.85	10.00
1488	NASDAQ	AIQ	Tue, Jul 3, 2007	10.24	10.24	9.91	9.96
1487	NASDAQ	AIQ	Mon, Jul 2, 2007	9.47	10.28	9.38	10.25
1486	NASDAQ	AIQ	Fri, Jun 29, 2007	9.55	9.61	9.39	9.39
1485	NASDAQ	AIQ	Thu, Jun 28, 2007	9.11	9.62	9.06	9.49
1484	NASDAQ	AIQ	Wed, Jun 27, 2007	8.92	9.13	8.80	9.11
1483	NASDAQ	AIQ	Tue, Jun 26, 2007	8.59	8.98	8.56	8.96
1482	NASDAQ	AIQ	Mon, Jun 25, 2007	8.67	8.78	8.53	8.57
1481	NASDAQ	AIQ	Fri, Jun 22, 2007	9.09	9.09	8.74	8.74
1480	NASDAQ	AIQ	Thu, Jun 21, 2007	9.18	9.29	9.09	9.15
1479	NASDAQ	AIQ	Wed, Jun 20, 2007	9.14	9.23	8.95	9.16
1478	NASDAQ	AIQ	Tue, Jun 19, 2007	8.81	9.21	8.77	9.16
1477	NASDAQ	AIQ	Mon, Jun 18, 2007	9.08	9.11	8.76	8.79
1476	NASDAQ	AIQ	Fri, Jun 15, 2007	8.92	9.10	8.76	9.04
1475	NASDAQ	AIQ	Thu, Jun 14, 2007	8.98	8.98	8.69	8.79
1474	NASDAQ	AIQ	Wed, Jun 13, 2007	8.88	9.03	8.81	8.98
1473	NASDAQ	AIQ	Tue, Jun 12, 2007	9.02	9.03	8.84	8.84
1472	NASDAQ	AIQ	Mon, Jun 11, 2007	9.15	9.30	8.98	9.09
1471	NASDAQ	AIQ	Fri, Jun 8, 2007	9.00	9.14	8.82	9.12
1470	NASDAQ	AIQ	Thu, Jun 7, 2007	8.99	8.99	8.81	8.87
1469	NASDAQ	AIQ	Wed, Jun 6, 2007	8.98	9.00	8.80	9.00
1468	NASDAQ	AIQ	Tue, Jun 5, 2007	8.95	9.07	8.80	9.05
1467	NASDAQ	AIQ	Mon, Jun 4, 2007	8.98	9.05	8.90	9.00
1466	NASDAQ	AIQ	Fri, Jun 1, 2007	8.76	8.98	8.64	8.96
1465	NASDAQ	AIQ	Thu, May 31, 2007	8.65	8.95	8.54	8.76
1464	NASDAQ	AIQ	Wed, May 30, 2007	8.41	8.85	8.34	8.75
1463	NASDAQ	AIQ	Tue, May 29, 2007	8.39	8.65	8.37	8.39
1462	NASDAQ	AIQ	Fri, May 25, 2007	8.25	8.49	8.25	8.30
1461	NASDAQ	AIQ	Thu, May 24, 2007	8.36	8.42	8.25	8.32
1460	NASDAQ	AIQ	Wed, May 23, 2007	8.50	8.56	8.14	8.38
1459	NASDAQ	AIQ	Tue, May 22, 2007	8.26	8.57	8.00	8.47
1458	NASDAQ	AIQ	Mon, May 21, 2007	8.47	8.55	8.20	8.24
1457	NASDAQ	AIQ	Fri, May 18, 2007	8.44	8.54	8.29	8.50
1456	NASDAQ	AIQ	Thu, May 17, 2007	8.69	8.69	8.41	8.44
1455	NASDAQ	AIQ	Wed, May 16, 2007	8.56	8.71	8.35	8.70
1454	NASDAQ	AIQ	Tue, May 15, 2007	8.72	8.77	8.51	8.55
1453	NASDAQ	AIQ	Mon, May 14, 2007	8.90	8.90	8.61	8.73
1452	NASDAQ	AIQ	Fri, May 11, 2007	8.90	8.97	8.80	8.85
1451	NASDAQ	AIQ	Thu, May 10, 2007	8.85	9.07	8.78	9.03
1450	NASDAQ	AIQ	Wed, May 9, 2007	8.91	8.99	8.81	8.85
1449	NASDAQ	AIQ	Tue, May 8, 2007	8.73	8.97	8.73	8.96
1448	NASDAQ	AIQ	Mon, May 7, 2007	8.92	8.97	8.72	8.78
1447	NASDAQ	AIQ	Fri, May 4, 2007	9.07	9.09	8.74	8.89
1446	NASDAQ	AIQ	Thu, May 3, 2007	9.03	9.10	8.72	9.05
1445	NASDAQ	AIQ	Wed, May 2, 2007	8.99	9.08	8.91	9.04
1444	NASDAQ	AIQ	Tue, May 1, 2007	8.95	9.02	8.35	9.00
1443	NASDAQ	AIQ	Mon, Apr 30, 2007	8.90	9.16	8.89	9.00
1442	NASDAQ	AIQ	Fri, Apr 27, 2007	9.06	9.09	8.88	9.05
1441	NASDAQ	AIQ	Thu, Apr 26, 2007	9.06	9.14	8.95	9.10
1440	NASDAQ	AIQ	Wed, Apr 25, 2007	9.06	9.12	9.02	9.10
1439	NASDAQ	AIQ	Tue, Apr 24, 2007	8.90	9.09	8.75	9.00
1438	NASDAQ	AIQ	Mon, Apr 23, 2007	9.09	9.10	8.75	8.86
1437	NASDAQ	AIQ	Fri, Apr 20, 2007	9.07	9.13	8.87	8.96
1436	NASDAQ	AIQ	Thu, Apr 19, 2007	8.97	9.09	8.82	8.95
1435	NASDAQ	AIQ	Wed, Apr 18, 2007	8.73	9.15	8.68	9.03
1434	NASDAQ	AIQ	Tue, Apr 17, 2007	9.15	9.30	8.78	8.78
1433	NASDAQ	AIQ	Mon, Apr 16, 2007	9.16	9.30	9.03	9.24
1432	NASDAQ	AIQ	Fri, Apr 13, 2007	9.25	9.29	9.14	9.18
1431	NASDAQ	AIQ	Thu, Apr 12, 2007	9.25	9.30	9.17	9.24
1430	NASDAQ	AIQ	Wed, Apr 11, 2007	9.21	9.34	9.20	9.26
1429	NASDAQ	AIQ	Tue, Apr 10, 2007	9.23	9.38	9.13	9.20
1428	NASDAQ	AIQ	Mon, Apr 9, 2007	9.25	9.35	9.16	9.25
1427	NASDAQ	AIQ	Thu, Apr 5, 2007	8.77	9.22	8.73	9.21
1426	NASDAQ	AIQ	Wed, Apr 4, 2007	8.34	9.00	8.34	8.83
1425	NASDAQ	AIQ	Tue, Apr 3, 2007	8.69	8.69	8.29	8.36
1424	NASDAQ	AIQ	Mon, Apr 2, 2007	8.25	8.85	8.25	8.68
1423	NASDAQ	AIQ	Fri, Mar 30, 2007	8.62	8.93	8.53	8.73
1422	NASDAQ	AIQ	Thu, Mar 29, 2007	8.47	8.59	8.35	8.56
1421	NASDAQ	AIQ	Wed, Mar 28, 2007	8.23	8.39	8.20	8.28
1420	NASDAQ	AIQ	Tue, Mar 27, 2007	8.16	8.28	8.04	8.27
1419	NASDAQ	AIQ	Mon, Mar 26, 2007	7.93	8.20	7.87	8.15
1418	NASDAQ	AIQ	Fri, Mar 23, 2007	8.33	8.36	7.96	7.97
1417	NASDAQ	AIQ	Thu, Mar 22, 2007	8.07	8.42	8.04	8.36
1416	NASDAQ	AIQ	Wed, Mar 21, 2007	8.17	8.24	7.81	8.08
1415	NASDAQ	AIQ	Tue, Mar 20, 2007	7.97	8.17	7.88	8.13
1414	NASDAQ	AIQ	Mon, Mar 19, 2007	7.25	7.97	7.25	7.96
1413	NASDAQ	AIQ	Fri, Mar 16, 2007	7.23	7.29	7.15	7.22
1412	NASDAQ	AIQ	Thu, Mar 15, 2007	7.10	7.33	7.09	7.24
1411	NASDAQ	AIQ	Wed, Mar 14, 2007	7.35	7.40	6.99	7.09
1410	NASDAQ	AIQ	Tue, Mar 13, 2007	7.50	7.76	7.34	7.38
1409	NASDAQ	AIQ	Mon, Mar 12, 2007	7.60	7.67	7.50	7.58
1408	NASDAQ	AIQ	Fri, Mar 9, 2007	7.66	7.73	7.53	7.57
1407	NASDAQ	AIQ	Thu, Mar 8, 2007	7.54	7.71	7.45	7.61
1406	NASDAQ	AIQ	Wed, Mar 7, 2007	7.29	7.66	7.29	7.51
1405	NASDAQ	AIQ	Tue, Mar 6, 2007	7.02	7.33	7.00	7.32
1404	NASDAQ	AIQ	Mon, Mar 5, 2007	6.91	7.03	6.60	6.98
1403	NASDAQ	AIQ	Fri, Mar 2, 2007	7.20	7.26	6.96	6.98
1402	NASDAQ	AIQ	Thu, Mar 1, 2007	7.03	7.26	6.82	7.21
1401	NASDAQ	AIQ	Wed, Feb 28, 2007	7.22	7.28	7.05	7.15
1400	NASDAQ	AIQ	Tue, Feb 27, 2007	7.25	7.57	7.10	7.22
1399	NASDAQ	AIQ	Mon, Feb 26, 2007	7.96	7.96	7.62	7.62
1398	NASDAQ	AIQ	Fri, Feb 23, 2007	7.90	8.03	7.85	7.88
1397	NASDAQ	AIQ	Thu, Feb 22, 2007	7.90	7.91	7.70	7.90
1396	NASDAQ	AIQ	Wed, Feb 21, 2007	7.65	7.85	7.35	7.85
1395	NASDAQ	AIQ	Tue, Feb 20, 2007	7.41	7.76	7.37	7.71
1394	NASDAQ	AIQ	Fri, Feb 16, 2007	7.42	7.50	7.38	7.40
1393	NASDAQ	AIQ	Thu, Feb 15, 2007	7.26	7.46	7.25	7.41
1392	NASDAQ	AIQ	Wed, Feb 14, 2007	7.25	7.33	7.15	7.24
1391	NASDAQ	AIQ	Tue, Feb 13, 2007	7.02	7.17	7.00	7.17
1390	NASDAQ	AIQ	Mon, Feb 12, 2007	7.29	7.29	7.00	7.03
1389	NASDAQ	AIQ	Fri, Feb 9, 2007	7.16	7.21	6.99	7.12
1388	NASDAQ	AIQ	Thu, Feb 8, 2007	7.10	7.28	7.09	7.21
1387	NASDAQ	AIQ	Wed, Feb 7, 2007	7.06	7.12	7.00	7.12
1386	NASDAQ	AIQ	Tue, Feb 6, 2007	7.05	7.09	6.97	7.06
1385	NASDAQ	AIQ	Mon, Feb 5, 2007	7.17	7.18	6.96	7.06
1384	NASDAQ	AIQ	Fri, Feb 2, 2007	7.05	7.23	6.97	7.18
1383	NASDAQ	AIQ	Thu, Feb 1, 2007	6.94	7.39	6.91	7.05
1382	NASDAQ	AIQ	Wed, Jan 31, 2007	6.92	7.07	6.88	6.99
1381	NASDAQ	AIQ	Tue, Jan 30, 2007	7.02	7.02	6.86	6.95
1380	NASDAQ	AIQ	Mon, Jan 29, 2007	6.96	7.04	6.82	7.00
1379	NASDAQ	AIQ	Fri, Jan 26, 2007	6.83	7.00	6.82	6.99
1378	NASDAQ	AIQ	Thu, Jan 25, 2007	6.87	7.08	6.80	6.84
1377	NASDAQ	AIQ	Wed, Jan 24, 2007	6.82	6.92	6.77	6.85
1376	NASDAQ	AIQ	Tue, Jan 23, 2007	6.80	6.85	6.67	6.79
1375	NASDAQ	AIQ	Mon, Jan 22, 2007	6.82	6.84	6.65	6.78
1374	NASDAQ	AIQ	Fri, Jan 19, 2007	6.82	6.95	6.50	6.87
1373	NASDAQ	AIQ	Thu, Jan 18, 2007	6.88	6.95	6.73	6.87
1372	NASDAQ	AIQ	Wed, Jan 17, 2007	6.88	6.91	6.67	6.85
1371	NASDAQ	AIQ	Tue, Jan 16, 2007	7.11	7.12	6.85	6.88
1370	NASDAQ	AIQ	Fri, Jan 12, 2007	6.96	7.09	6.80	7.05
1369	NASDAQ	AIQ	Thu, Jan 11, 2007	6.83	7.00	6.79	6.92
1368	NASDAQ	AIQ	Wed, Jan 10, 2007	6.59	6.87	6.53	6.79
1367	NASDAQ	AIQ	Tue, Jan 9, 2007	6.57	6.70	6.37	6.65
1366	NASDAQ	AIQ	Mon, Jan 8, 2007	6.32	6.59	6.10	6.57
1365	NASDAQ	AIQ	Fri, Jan 5, 2007	6.50	6.53	6.34	6.37
1364	NASDAQ	AIQ	Thu, Jan 4, 2007	6.56	6.62	6.45	6.50
1363	NASDAQ	AIQ	Wed, Jan 3, 2007	6.53	6.63	6.45	6.60
1362	NASDAQ	AIQ	Fri, Dec 29, 2006	6.78	6.80	6.61	6.65
1361	NASDAQ	AIQ	Thu, Dec 28, 2006	6.76	6.82	6.65	6.81
1360	NASDAQ	AIQ	Wed, Dec 27, 2006	6.70	6.81	6.65	6.77
1359	NASDAQ	AIQ	Tue, Dec 26, 2006	6.55	6.69	6.55	6.65
1358	NASDAQ	AIQ	Fri, Dec 22, 2006	6.50	6.63	6.40	6.51
1357	NASDAQ	AIQ	Thu, Dec 21, 2006	6.42	6.57	6.40	6.55
1356	NASDAQ	AIQ	Wed, Dec 20, 2006	6.29	6.49	6.27	6.42
1355	NASDAQ	AIQ	Tue, Dec 19, 2006	6.23	6.55	6.11	6.30
1354	NASDAQ	AIQ	Mon, Dec 18, 2006	6.37	6.59	6.36	6.48
1353	NASDAQ	AIQ	Fri, Dec 15, 2006	6.34	6.46	6.20	6.39
1352	NASDAQ	AIQ	Thu, Dec 14, 2006	6.36	6.40	6.21	6.26
1351	NASDAQ	AIQ	Wed, Dec 13, 2006	6.37	6.45	6.28	6.38
1350	NASDAQ	AIQ	Tue, Dec 12, 2006	6.27	6.46	6.15	6.38
1349	NASDAQ	AIQ	Mon, Dec 11, 2006	6.34	6.39	6.21	6.28
1348	NASDAQ	AIQ	Fri, Dec 8, 2006	6.33	6.38	6.13	6.35
1347	NASDAQ	AIQ	Thu, Dec 7, 2006	6.18	6.39	6.17	6.33
1346	NASDAQ	AIQ	Wed, Dec 6, 2006	6.05	6.24	6.00	6.21
1345	NASDAQ	AIQ	Tue, Dec 5, 2006	6.01	6.05	5.96	6.03
1344	NASDAQ	AIQ	Mon, Dec 4, 2006	5.95	6.00	5.92	5.99
1343	NASDAQ	AIQ	Fri, Dec 1, 2006	5.98	6.02	5.90	5.95
1342	NASDAQ	AIQ	Thu, Nov 30, 2006	5.88	5.99	5.83	5.96
1341	NASDAQ	AIQ	Wed, Nov 29, 2006	5.95	6.01	5.86	5.89
1340	NASDAQ	AIQ	Tue, Nov 28, 2006	5.89	6.05	5.86	5.95
1339	NASDAQ	AIQ	Mon, Nov 27, 2006	6.02	6.07	5.82	5.89
1338	NASDAQ	AIQ	Fri, Nov 24, 2006	6.05	6.13	6.02	6.07
1337	NASDAQ	AIQ	Wed, Nov 22, 2006	5.98	6.14	5.88	6.10
1336	NASDAQ	AIQ	Tue, Nov 21, 2006	5.81	5.95	5.75	5.92
1335	NASDAQ	AIQ	Mon, Nov 20, 2006	6.25	6.44	6.15	6.15
1334	NASDAQ	AIQ	Fri, Nov 17, 2006	6.82	6.93	6.28	6.28
1333	NASDAQ	AIQ	Thu, Nov 16, 2006	7.40	7.49	6.77	6.84
1332	NASDAQ	AIQ	Wed, Nov 15, 2006	7.40	7.50	7.30	7.40
1331	NASDAQ	AIQ	Tue, Nov 14, 2006	7.49	7.50	7.32	7.43
1330	NASDAQ	AIQ	Mon, Nov 13, 2006	7.50	7.60	7.33	7.49
1329	NASDAQ	AIQ	Fri, Nov 10, 2006	7.60	7.73	7.36	7.67
1328	NASDAQ	AIQ	Thu, Nov 9, 2006	7.76	7.76	7.55	7.61
1327	NASDAQ	AIQ	Wed, Nov 8, 2006	7.55	7.85	7.46	7.75
1326	NASDAQ	AIQ	Tue, Nov 7, 2006	7.35	7.71	7.35	7.60
1325	NASDAQ	AIQ	Mon, Nov 6, 2006	7.60	7.65	7.29	7.40
1324	NASDAQ	AIQ	Fri, Nov 3, 2006	7.77	7.94	7.36	7.72
1323	NASDAQ	AIQ	Thu, Nov 2, 2006	8.21	8.21	7.70	7.74
1322	NASDAQ	AIQ	Wed, Nov 1, 2006	8.49	8.49	8.12	8.31
1321	NASDAQ	AIQ	Tue, Oct 31, 2006	8.40	8.48	8.36	8.46
1320	NASDAQ	AIQ	Mon, Oct 30, 2006	8.37	8.45	8.30	8.41
1319	NASDAQ	AIQ	Fri, Oct 27, 2006	8.37	8.44	8.28	8.40
1318	NASDAQ	AIQ	Thu, Oct 26, 2006	8.24	8.39	8.20	8.37
1317	NASDAQ	AIQ	Wed, Oct 25, 2006	8.25	8.47	8.10	8.15
1316	NASDAQ	AIQ	Tue, Oct 24, 2006	8.19	8.28	8.10	8.27
1315	NASDAQ	AIQ	Mon, Oct 23, 2006	8.11	8.28	8.11	8.19
1314	NASDAQ	AIQ	Fri, Oct 20, 2006	8.24	8.28	8.10	8.14
1313	NASDAQ	AIQ	Thu, Oct 19, 2006	8.14	8.30	8.13	8.19
1312	NASDAQ	AIQ	Wed, Oct 18, 2006	8.29	8.35	8.10	8.12
1311	NASDAQ	AIQ	Tue, Oct 17, 2006	8.20	8.37	8.16	8.27
1310	NASDAQ	AIQ	Mon, Oct 16, 2006	8.11	8.25	8.00	8.24
1309	NASDAQ	AIQ	Fri, Oct 13, 2006	8.03	8.18	7.92	8.06
1308	NASDAQ	AIQ	Thu, Oct 12, 2006	7.75	8.05	7.67	8.00
1307	NASDAQ	AIQ	Wed, Oct 11, 2006	7.77	7.77	7.60	7.73
1306	NASDAQ	AIQ	Tue, Oct 10, 2006	7.98	8.02	7.73	7.77
1305	NASDAQ	AIQ	Mon, Oct 9, 2006	7.86	8.03	7.78	7.95
1304	NASDAQ	AIQ	Fri, Oct 6, 2006	7.91	7.96	7.81	7.91
1303	NASDAQ	AIQ	Thu, Oct 5, 2006	7.43	7.95	7.43	7.90
1302	NASDAQ	AIQ	Wed, Oct 4, 2006	7.33	7.54	7.27	7.45
1301	NASDAQ	AIQ	Tue, Oct 3, 2006	7.62	7.66	7.35	7.37
1300	NASDAQ	AIQ	Mon, Oct 2, 2006	7.83	7.88	7.65	7.70
1299	NASDAQ	AIQ	Fri, Sep 29, 2006	7.88	8.00	7.80	7.81
1298	NASDAQ	AIQ	Thu, Sep 28, 2006	7.77	8.00	7.70	7.89
1297	NASDAQ	AIQ	Wed, Sep 27, 2006	7.95	7.95	7.63	7.73
1296	NASDAQ	AIQ	Tue, Sep 26, 2006	8.10	8.25	7.85	7.99
1295	NASDAQ	AIQ	Mon, Sep 25, 2006	8.25	8.28	8.07	8.12
1294	NASDAQ	AIQ	Fri, Sep 22, 2006	8.30	8.40	8.17	8.21
1293	NASDAQ	AIQ	Thu, Sep 21, 2006	8.37	8.60	8.24	8.32
1292	NASDAQ	AIQ	Wed, Sep 20, 2006	8.28	8.38	8.20	8.30
1291	NASDAQ	AIQ	Tue, Sep 19, 2006	8.36	8.44	8.04	8.20
1290	NASDAQ	AIQ	Mon, Sep 18, 2006	7.95	8.30	7.95	8.26
1289	NASDAQ	AIQ	Fri, Sep 15, 2006	8.24	8.26	7.87	7.92
1288	NASDAQ	AIQ	Thu, Sep 14, 2006	8.30	8.37	8.08	8.22
1287	NASDAQ	AIQ	Wed, Sep 13, 2006	8.32	8.45	8.24	8.30
1286	NASDAQ	AIQ	Tue, Sep 12, 2006	8.31	8.43	8.20	8.28
1285	NASDAQ	AIQ	Mon, Sep 11, 2006	8.25	8.48	8.06	8.27
1284	NASDAQ	AIQ	Fri, Sep 8, 2006	8.18	8.31	8.05	8.18
1283	NASDAQ	AIQ	Thu, Sep 7, 2006	7.75	8.24	7.74	8.03
1282	NASDAQ	AIQ	Wed, Sep 6, 2006	7.14	7.78	7.14	7.64
1281	NASDAQ	AIQ	Tue, Sep 5, 2006	6.70	7.50	6.70	7.24
1280	NASDAQ	AIQ	Fri, Sep 1, 2006	6.50	6.70	6.42	6.69
1279	NASDAQ	AIQ	Thu, Aug 31, 2006	6.50	6.52	6.42	6.48
1278	NASDAQ	AIQ	Wed, Aug 30, 2006	6.41	6.54	6.40	6.47
1277	NASDAQ	AIQ	Tue, Aug 29, 2006	6.43	6.53	6.38	6.41
1276	NASDAQ	AIQ	Mon, Aug 28, 2006	6.50	6.50	6.37	6.42
1275	NASDAQ	AIQ	Fri, Aug 25, 2006	6.50	6.59	6.40	6.50
1274	NASDAQ	AIQ	Thu, Aug 24, 2006	6.49	6.64	6.43	6.54
1273	NASDAQ	AIQ	Wed, Aug 23, 2006	6.48	6.53	6.40	6.45
1272	NASDAQ	AIQ	Tue, Aug 22, 2006	6.45	6.56	6.41	6.45
1271	NASDAQ	AIQ	Mon, Aug 21, 2006	6.51	6.54	6.36	6.42
1270	NASDAQ	AIQ	Fri, Aug 18, 2006	6.55	6.59	6.40	6.42
1269	NASDAQ	AIQ	Thu, Aug 17, 2006	6.46	6.58	6.44	6.49
1268	NASDAQ	AIQ	Wed, Aug 16, 2006	6.55	6.59	6.43	6.46
1267	NASDAQ	AIQ	Tue, Aug 15, 2006	6.29	6.55	6.15	6.50
1266	NASDAQ	AIQ	Mon, Aug 14, 2006	6.15	6.36	6.15	6.19
1265	NASDAQ	AIQ	Fri, Aug 11, 2006	6.36	6.44	6.07	6.13
1264	NASDAQ	AIQ	Thu, Aug 10, 2006	6.36	6.52	6.30	6.32
1263	NASDAQ	AIQ	Wed, Aug 9, 2006	6.49	6.50	6.39	6.46
1262	NASDAQ	AIQ	Tue, Aug 8, 2006	6.55	6.55	6.30	6.43
1261	NASDAQ	AIQ	Mon, Aug 7, 2006	6.45	6.54	6.26	6.45
1260	NASDAQ	AIQ	Fri, Aug 4, 2006	6.80	6.99	6.37	6.50
1259	NASDAQ	AIQ	Thu, Aug 3, 2006	6.63	6.64	6.42	6.57
1258	NASDAQ	AIQ	Wed, Aug 2, 2006	6.68	6.78	6.54	6.65
1257	NASDAQ	AIQ	Tue, Aug 1, 2006	6.22	6.71	6.15	6.63
1256	NASDAQ	AIQ	Mon, Jul 31, 2006	6.25	6.40	6.03	6.32
1255	NASDAQ	AIQ	Fri, Jul 28, 2006	6.25	6.47	6.11	6.28
1254	NASDAQ	AIQ	Thu, Jul 27, 2006	6.40	6.40	6.15	6.26
1253	NASDAQ	AIQ	Wed, Jul 26, 2006	6.08	6.50	5.86	6.35
1252	NASDAQ	AIQ	Tue, Jul 25, 2006	6.06	6.36	5.90	6.18
1251	NASDAQ	AIQ	Mon, Jul 24, 2006	5.87	6.20	5.81	6.09
1250	NASDAQ	AIQ	Fri, Jul 21, 2006	5.85	6.00	5.70	5.84
1249	NASDAQ	AIQ	Thu, Jul 20, 2006	6.22	6.22	5.80	5.89
1248	NASDAQ	AIQ	Wed, Jul 19, 2006	6.15	6.47	6.10	6.32
1247	NASDAQ	AIQ	Tue, Jul 18, 2006	6.23	6.23	5.85	6.16
1246	NASDAQ	AIQ	Mon, Jul 17, 2006	6.15	6.28	5.92	6.13
1245	NASDAQ	AIQ	Fri, Jul 14, 2006	6.11	6.28	5.80	6.23
1244	NASDAQ	AIQ	Thu, Jul 13, 2006	6.25	6.35	6.10	6.20
1243	NASDAQ	AIQ	Wed, Jul 12, 2006	6.55	6.55	6.09	6.26
1242	NASDAQ	AIQ	Tue, Jul 11, 2006	6.25	6.58	6.25	6.58
1241	NASDAQ	AIQ	Mon, Jul 10, 2006	6.69	6.75	6.17	6.22
1240	NASDAQ	AIQ	Fri, Jul 7, 2006	6.79	7.00	6.73	6.88
1239	NASDAQ	AIQ	Thu, Jul 6, 2006	6.75	6.75	6.40	6.69
1238	NASDAQ	AIQ	Wed, Jul 5, 2006	6.37	6.80	6.29	6.79
1237	NASDAQ	AIQ	Mon, Jul 3, 2006	6.40	6.61	6.39	6.55
1236	NASDAQ	AIQ	Fri, Jun 30, 2006	6.51	6.63	6.35	6.40
1235	NASDAQ	AIQ	Thu, Jun 29, 2006	6.15	6.63	6.13	6.51
1234	NASDAQ	AIQ	Wed, Jun 28, 2006	6.08	6.23	6.02	6.10
1233	NASDAQ	AIQ	Tue, Jun 27, 2006	6.08	6.26	5.95	6.00
1232	NASDAQ	AIQ	Mon, Jun 26, 2006	6.25	6.36	5.90	6.10
1231	NASDAQ	AIQ	Fri, Jun 23, 2006	6.00	6.33	5.76	6.21
1230	NASDAQ	AIQ	Thu, Jun 22, 2006	6.45	6.69	5.98	6.05
1229	NASDAQ	AIQ	Wed, Jun 21, 2006	5.94	6.50	5.94	6.43
1228	NASDAQ	AIQ	Tue, Jun 20, 2006	5.86	6.09	5.86	5.98
1227	NASDAQ	AIQ	Mon, Jun 19, 2006	5.63	5.99	5.59	5.82
1226	NASDAQ	AIQ	Fri, Jun 16, 2006	5.75	6.00	5.50	5.53
1225	NASDAQ	AIQ	Thu, Jun 15, 2006	5.60	5.89	5.45	5.78
1224	NASDAQ	AIQ	Wed, Jun 14, 2006	5.35	5.69	5.35	5.41
1223	NASDAQ	AIQ	Tue, Jun 13, 2006	5.47	5.63	5.37	5.42
1222	NASDAQ	AIQ	Mon, Jun 12, 2006	5.79	5.85	5.45	5.50
1221	NASDAQ	AIQ	Fri, Jun 9, 2006	5.69	5.85	5.60	5.76
1220	NASDAQ	AIQ	Thu, Jun 8, 2006	5.50	5.74	5.39	5.68
1219	NASDAQ	AIQ	Wed, Jun 7, 2006	5.96	5.96	5.55	5.56
1218	NASDAQ	AIQ	Tue, Jun 6, 2006	5.88	5.88	5.70	5.76
1217	NASDAQ	AIQ	Mon, Jun 5, 2006	6.02	6.14	5.93	5.95
1216	NASDAQ	AIQ	Fri, Jun 2, 2006	6.00	6.10	5.97	6.09
1215	NASDAQ	AIQ	Thu, Jun 1, 2006	5.80	6.00	5.70	6.00
1214	NASDAQ	AIQ	Wed, May 31, 2006	5.67	5.85	5.63	5.80
1213	NASDAQ	AIQ	Tue, May 30, 2006	5.71	5.80	5.60	5.63
1212	NASDAQ	AIQ	Fri, May 26, 2006	5.99	6.05	5.86	5.93
1211	NASDAQ	AIQ	Thu, May 25, 2006	5.83	6.01	5.60	5.96
1210	NASDAQ	AIQ	Wed, May 24, 2006	6.04	6.09	5.73	5.81
1209	NASDAQ	AIQ	Tue, May 23, 2006	6.36	6.47	6.05	6.09
1208	NASDAQ	AIQ	Mon, May 22, 2006	6.55	6.59	6.20	6.36
1207	NASDAQ	AIQ	Fri, May 19, 2006	6.54	6.67	6.42	6.62
1206	NASDAQ	AIQ	Thu, May 18, 2006	6.68	6.70	6.50	6.63
1205	NASDAQ	AIQ	Wed, May 17, 2006	6.40	6.68	6.35	6.60
1204	NASDAQ	AIQ	Tue, May 16, 2006	6.33	6.60	6.25	6.43
1203	NASDAQ	AIQ	Mon, May 15, 2006	6.38	6.39	6.20	6.29
1202	NASDAQ	AIQ	Fri, May 12, 2006	6.27	6.35	6.20	6.30
1201	NASDAQ	AIQ	Thu, May 11, 2006	6.39	6.39	6.20	6.30
1200	NASDAQ	AIQ	Wed, May 10, 2006	6.38	6.40	6.19	6.35
1199	NASDAQ	AIQ	Tue, May 9, 2006	6.06	6.35	6.06	6.31
1198	NASDAQ	AIQ	Mon, May 8, 2006	6.15	6.23	5.82	6.06
1197	NASDAQ	AIQ	Fri, May 5, 2006	6.80	6.99	6.02	6.11
1196	NASDAQ	AIQ	Thu, May 4, 2006	5.71	6.10	5.70	6.02
1195	NASDAQ	AIQ	Wed, May 3, 2006	5.72	5.80	5.52	5.71
1194	NASDAQ	AIQ	Tue, May 2, 2006	5.90	5.97	5.65	5.72
1193	NASDAQ	AIQ	Mon, May 1, 2006	5.24	5.58	5.24	5.55
1192	NASDAQ	AIQ	Fri, Apr 28, 2006	5.27	5.36	5.15	5.24
1191	NASDAQ	AIQ	Thu, Apr 27, 2006	5.06	5.36	5.05	5.19
1190	NASDAQ	AIQ	Wed, Apr 26, 2006	5.24	5.42	4.95	5.09
1189	NASDAQ	AIQ	Tue, Apr 25, 2006	5.02	5.30	4.91	5.18
1188	NASDAQ	AIQ	Mon, Apr 24, 2006	5.17	5.17	4.90	5.02
1187	NASDAQ	AIQ	Fri, Apr 21, 2006	5.20	5.20	4.90	4.96
1186	NASDAQ	AIQ	Thu, Apr 20, 2006	5.14	5.30	5.01	5.12
1185	NASDAQ	AIQ	Wed, Apr 19, 2006	5.18	5.34	5.14	5.18
1184	NASDAQ	AIQ	Tue, Apr 18, 2006	5.60	5.60	5.05	5.18
1183	NASDAQ	AIQ	Mon, Apr 17, 2006	5.85	5.85	5.60	5.67
1182	NASDAQ	AIQ	Thu, Apr 13, 2006	5.71	5.84	5.54	5.84
1181	NASDAQ	AIQ	Wed, Apr 12, 2006	5.35	5.76	5.35	5.69
1180	NASDAQ	AIQ	Tue, Apr 11, 2006	5.70	5.78	5.30	5.34
1179	NASDAQ	AIQ	Mon, Apr 10, 2006	6.00	6.03	5.63	5.72
1178	NASDAQ	AIQ	Fri, Apr 7, 2006	6.04	6.05	5.90	5.95
1177	NASDAQ	AIQ	Thu, Apr 6, 2006	6.00	6.08	5.97	6.00
1176	NASDAQ	AIQ	Wed, Apr 5, 2006	6.20	6.24	5.99	6.03
1175	NASDAQ	AIQ	Tue, Apr 4, 2006	6.15	6.40	6.02	6.19
1174	NASDAQ	AIQ	Mon, Apr 3, 2006	6.51	6.65	6.19	6.20
1173	NASDAQ	AIQ	Fri, Mar 31, 2006	6.67	6.67	6.14	6.44
1172	NASDAQ	AIQ	Thu, Mar 30, 2006	6.98	6.98	6.54	6.63
1171	NASDAQ	AIQ	Wed, Mar 29, 2006	6.85	7.10	6.85	6.95
1170	NASDAQ	AIQ	Tue, Mar 28, 2006	6.88	7.17	6.88	6.88
1169	NASDAQ	AIQ	Mon, Mar 27, 2006	6.78	7.06	6.78	6.90
1168	NASDAQ	AIQ	Fri, Mar 24, 2006	6.54	6.88	6.54	6.78
1167	NASDAQ	AIQ	Thu, Mar 23, 2006	6.45	6.60	6.45	6.53
1166	NASDAQ	AIQ	Wed, Mar 22, 2006	6.55	6.58	6.37	6.44
1165	NASDAQ	AIQ	Tue, Mar 21, 2006	6.65	6.70	6.50	6.54
1164	NASDAQ	AIQ	Mon, Mar 20, 2006	6.45	6.66	6.36	6.56
1163	NASDAQ	AIQ	Fri, Mar 17, 2006	6.15	6.50	6.15	6.36
1162	NASDAQ	AIQ	Thu, Mar 16, 2006	6.04	6.14	6.00	6.10
1161	NASDAQ	AIQ	Wed, Mar 15, 2006	6.02	6.09	5.95	6.04
1160	NASDAQ	AIQ	Tue, Mar 14, 2006	6.01	6.07	5.89	6.00
1159	NASDAQ	AIQ	Mon, Mar 13, 2006	5.92	6.05	5.60	6.00
1158	NASDAQ	AIQ	Fri, Mar 10, 2006	5.94	5.99	5.85	5.88
1157	NASDAQ	AIQ	Thu, Mar 9, 2006	5.86	5.96	5.81	5.85
1156	NASDAQ	AIQ	Wed, Mar 8, 2006	5.84	5.93	5.80	5.81
1155	NASDAQ	AIQ	Tue, Mar 7, 2006	5.80	5.93	5.80	5.85
1154	NASDAQ	AIQ	Mon, Mar 6, 2006	6.00	6.03	5.77	5.81
1153	NASDAQ	AIQ	Fri, Mar 3, 2006	5.86	6.03	5.78	5.95
1152	NASDAQ	AIQ	Thu, Mar 2, 2006	5.89	5.97	5.82	5.86
1151	NASDAQ	AIQ	Wed, Mar 1, 2006	5.95	6.04	5.88	5.99
1150	NASDAQ	AIQ	Tue, Feb 28, 2006	5.96	5.96	5.75	5.88
1149	NASDAQ	AIQ	Mon, Feb 27, 2006	5.78	6.07	5.72	5.96
1148	NASDAQ	AIQ	Fri, Feb 24, 2006	5.15	5.83	4.89	5.67
1147	NASDAQ	AIQ	Thu, Feb 23, 2006	5.06	5.11	4.88	5.07
1146	NASDAQ	AIQ	Wed, Feb 22, 2006	4.90	5.15	4.79	5.10
1145	NASDAQ	AIQ	Tue, Feb 21, 2006	5.16	5.24	4.73	4.94
1144	NASDAQ	AIQ	Fri, Feb 17, 2006	4.00	5.19	4.00	5.15
1143	NASDAQ	AIQ	Thu, Feb 16, 2006	4.94	4.98	4.65	4.95
1142	NASDAQ	AIQ	Wed, Feb 15, 2006	4.20	4.87	4.20	4.84
1141	NASDAQ	AIQ	Tue, Feb 14, 2006	4.00	4.34	3.89	4.23
1140	NASDAQ	AIQ	Mon, Feb 13, 2006	4.18	4.18	3.80	3.97
1139	NASDAQ	AIQ	Fri, Feb 10, 2006	4.30	4.39	3.81	4.15
1138	NASDAQ	AIQ	Thu, Feb 9, 2006	4.18	4.40	4.14	4.25
1137	NASDAQ	AIQ	Wed, Feb 8, 2006	4.29	4.46	4.13	4.18
1136	NASDAQ	AIQ	Tue, Feb 7, 2006	4.20	4.28	4.12	4.19
1135	NASDAQ	AIQ	Mon, Feb 6, 2006	4.35	4.35	4.13	4.26
1134	NASDAQ	AIQ	Fri, Feb 3, 2006	4.38	4.38	4.05	4.19
1133	NASDAQ	AIQ	Thu, Feb 2, 2006	4.41	4.60	4.32	4.46
1132	NASDAQ	AIQ	Wed, Feb 1, 2006	4.67	4.71	4.33	4.42
1131	NASDAQ	AIQ	Tue, Jan 31, 2006	4.76	4.81	4.65	4.72
1130	NASDAQ	AIQ	Mon, Jan 30, 2006	4.70	4.85	4.65	4.80
1129	NASDAQ	AIQ	Fri, Jan 27, 2006	4.55	4.75	4.54	4.61
1128	NASDAQ	AIQ	Thu, Jan 26, 2006	5.02	5.02	4.53	4.60
1127	NASDAQ	AIQ	Wed, Jan 25, 2006	5.00	5.00	4.76	4.96
1126	NASDAQ	AIQ	Tue, Jan 24, 2006	5.21	5.29	4.90	4.96
1125	NASDAQ	AIQ	Mon, Jan 23, 2006	5.30	5.41	5.11	5.16
1124	NASDAQ	AIQ	Fri, Jan 20, 2006	5.46	5.46	5.16	5.25
1123	NASDAQ	AIQ	Thu, Jan 19, 2006	5.25	5.49	5.20	5.37
1122	NASDAQ	AIQ	Wed, Jan 18, 2006	5.09	5.22	4.91	5.21
1121	NASDAQ	AIQ	Tue, Jan 17, 2006	5.38	5.38	4.90	5.06
1120	NASDAQ	AIQ	Fri, Jan 13, 2006	5.50	5.61	5.42	5.53
1119	NASDAQ	AIQ	Thu, Jan 12, 2006	5.67	5.71	5.45	5.55
1118	NASDAQ	AIQ	Wed, Jan 11, 2006	5.62	5.68	5.45	5.64
1117	NASDAQ	AIQ	Tue, Jan 10, 2006	5.69	5.75	5.55	5.65
1116	NASDAQ	AIQ	Mon, Jan 9, 2006	5.73	5.76	5.55	5.76
1115	NASDAQ	AIQ	Fri, Jan 6, 2006	5.73	5.85	5.51	5.72
1114	NASDAQ	AIQ	Thu, Jan 5, 2006	5.82	5.89	5.69	5.79
1113	NASDAQ	AIQ	Wed, Jan 4, 2006	5.70	5.95	5.65	5.84
1112	NASDAQ	AIQ	Tue, Jan 3, 2006	5.95	5.99	5.65	5.75
1111	NASDAQ	AIQ	Fri, Dec 30, 2005	5.72	6.05	5.70	5.95
1110	NASDAQ	AIQ	Thu, Dec 29, 2005	5.69	5.87	5.68	5.81
1109	NASDAQ	AIQ	Wed, Dec 28, 2005	5.75	5.80	5.70	5.77
1108	NASDAQ	AIQ	Tue, Dec 27, 2005	5.85	5.85	5.63	5.75
1107	NASDAQ	AIQ	Fri, Dec 23, 2005	5.94	5.99	5.67	5.78
1106	NASDAQ	AIQ	Thu, Dec 22, 2005	5.67	5.99	5.66	5.86
1105	NASDAQ	AIQ	Wed, Dec 21, 2005	5.97	6.00	5.70	5.77
1104	NASDAQ	AIQ	Tue, Dec 20, 2005	5.95	6.20	5.86	5.87
1103	NASDAQ	AIQ	Mon, Dec 19, 2005	5.76	5.94	5.76	5.85
1102	NASDAQ	AIQ	Fri, Dec 16, 2005	5.80	6.30	5.74	5.99
1101	NASDAQ	AIQ	Thu, Dec 15, 2005	5.39	5.79	5.35	5.62
1100	NASDAQ	AIQ	Wed, Dec 14, 2005	5.77	5.87	5.40	5.47
1099	NASDAQ	AIQ	Tue, Dec 13, 2005	5.91	6.00	5.63	5.77
1098	NASDAQ	AIQ	Mon, Dec 12, 2005	5.57	5.95	5.56	5.83
1097	NASDAQ	AIQ	Fri, Dec 9, 2005	5.62	5.71	5.52	5.64
1096	NASDAQ	AIQ	Thu, Dec 8, 2005	5.57	5.75	5.56	5.69
1095	NASDAQ	AIQ	Wed, Dec 7, 2005	5.60	5.69	5.53	5.60
1094	NASDAQ	AIQ	Tue, Dec 6, 2005	5.55	5.75	5.46	5.67
1093	NASDAQ	AIQ	Mon, Dec 5, 2005	5.74	5.88	5.46	5.53
1092	NASDAQ	AIQ	Fri, Dec 2, 2005	5.59	5.70	5.40	5.66
1091	NASDAQ	AIQ	Thu, Dec 1, 2005	5.53	5.62	5.40	5.56
1090	NASDAQ	AIQ	Wed, Nov 30, 2005	5.55	5.61	5.42	5.56
1089	NASDAQ	AIQ	Tue, Nov 29, 2005	5.57	5.66	5.42	5.51
1088	NASDAQ	AIQ	Mon, Nov 28, 2005	5.48	5.70	5.37	5.53
1087	NASDAQ	AIQ	Fri, Nov 25, 2005	5.64	5.64	5.42	5.52
1086	NASDAQ	AIQ	Wed, Nov 23, 2005	5.55	5.72	5.48	5.67
1085	NASDAQ	AIQ	Tue, Nov 22, 2005	5.66	5.66	5.46	5.57
1084	NASDAQ	AIQ	Mon, Nov 21, 2005	5.66	5.92	5.27	5.63
1083	NASDAQ	AIQ	Fri, Nov 18, 2005	5.45	5.71	5.36	5.58
1082	NASDAQ	AIQ	Thu, Nov 17, 2005	4.72	5.25	4.72	5.25
1081	NASDAQ	AIQ	Wed, Nov 16, 2005	5.46	5.52	4.95	4.97
1080	NASDAQ	AIQ	Tue, Nov 15, 2005	5.50	5.64	5.28	5.50
1079	NASDAQ	AIQ	Mon, Nov 14, 2005	5.73	5.84	5.54	5.60
1078	NASDAQ	AIQ	Fri, Nov 11, 2005	5.70	5.90	5.60	5.70
1077	NASDAQ	AIQ	Thu, Nov 10, 2005	5.75	5.96	5.50	5.80
1076	NASDAQ	AIQ	Wed, Nov 9, 2005	6.34	6.34	5.87	5.92
1075	NASDAQ	AIQ	Tue, Nov 8, 2005	6.10	6.41	6.04	6.38
1074	NASDAQ	AIQ	Mon, Nov 7, 2005	6.21	6.31	6.00	6.18
1073	NASDAQ	AIQ	Fri, Nov 4, 2005	6.45	6.60	6.20	6.20
1072	NASDAQ	AIQ	Thu, Nov 3, 2005	6.95	6.95	6.50	6.60
1071	NASDAQ	AIQ	Wed, Nov 2, 2005	6.86	6.95	6.71	6.85
1070	NASDAQ	AIQ	Tue, Nov 1, 2005	6.86	7.02	6.71	6.88
1069	NASDAQ	AIQ	Mon, Oct 31, 2005	6.87	7.05	6.84	6.91
1068	NASDAQ	AIQ	Fri, Oct 28, 2005	6.92	7.09	6.79	6.97
1067	NASDAQ	AIQ	Thu, Oct 27, 2005	6.95	7.04	6.66	6.85
1066	NASDAQ	AIQ	Wed, Oct 26, 2005	7.07	7.15	6.90	6.93
1065	NASDAQ	AIQ	Tue, Oct 25, 2005	7.17	7.20	6.95	7.17
1064	NASDAQ	AIQ	Mon, Oct 24, 2005	7.18	7.35	7.12	7.27
1063	NASDAQ	AIQ	Fri, Oct 21, 2005	7.20	7.27	7.14	7.19
1062	NASDAQ	AIQ	Thu, Oct 20, 2005	7.25	7.31	7.05	7.20
1061	NASDAQ	AIQ	Wed, Oct 19, 2005	7.05	7.35	7.03	7.35
1060	NASDAQ	AIQ	Tue, Oct 18, 2005	7.25	7.25	6.97	7.13
1059	NASDAQ	AIQ	Mon, Oct 17, 2005	6.99	7.29	6.72	7.28
1058	NASDAQ	AIQ	Fri, Oct 14, 2005	6.92	7.09	6.85	6.99
1057	NASDAQ	AIQ	Thu, Oct 13, 2005	7.20	7.20	6.81	6.90
1056	NASDAQ	AIQ	Wed, Oct 12, 2005	7.82	7.90	7.43	7.59
1055	NASDAQ	AIQ	Tue, Oct 11, 2005	7.53	8.00	7.53	7.75
1054	NASDAQ	AIQ	Mon, Oct 10, 2005	7.79	7.88	7.25	7.58
1053	NASDAQ	AIQ	Fri, Oct 7, 2005	7.57	8.06	7.57	7.75
1052	NASDAQ	AIQ	Thu, Oct 6, 2005	8.09	8.15	7.47	7.50
1051	NASDAQ	AIQ	Wed, Oct 5, 2005	8.25	8.30	8.01	8.03
1050	NASDAQ	AIQ	Tue, Oct 4, 2005	8.58	8.60	8.12	8.25
1049	NASDAQ	AIQ	Mon, Oct 3, 2005	8.57	8.65	8.32	8.52
1048	NASDAQ	AIQ	Fri, Sep 30, 2005	8.65	8.73	8.50	8.55
1047	NASDAQ	AIQ	Thu, Sep 29, 2005	8.50	8.74	8.45	8.65
1046	NASDAQ	AIQ	Wed, Sep 28, 2005	8.60	8.70	8.31	8.51
1045	NASDAQ	AIQ	Tue, Sep 27, 2005	8.52	8.67	8.41	8.62
1044	NASDAQ	AIQ	Mon, Sep 26, 2005	8.63	8.66	8.36	8.56
1043	NASDAQ	AIQ	Fri, Sep 23, 2005	8.40	8.83	8.27	8.53
1042	NASDAQ	AIQ	Thu, Sep 22, 2005	8.17	8.48	8.05	8.33
1041	NASDAQ	AIQ	Wed, Sep 21, 2005	8.58	8.64	7.98	8.07
1040	NASDAQ	AIQ	Tue, Sep 20, 2005	8.80	8.85	8.50	8.59
1039	NASDAQ	AIQ	Mon, Sep 19, 2005	8.97	8.97	8.72	8.79
1038	NASDAQ	AIQ	Fri, Sep 16, 2005	8.98	9.02	8.80	9.02
1037	NASDAQ	AIQ	Thu, Sep 15, 2005	8.95	8.95	8.80	8.90
1036	NASDAQ	AIQ	Wed, Sep 14, 2005	9.02	9.05	8.84	8.94
1035	NASDAQ	AIQ	Tue, Sep 13, 2005	9.00	9.05	8.88	9.02
1034	NASDAQ	AIQ	Mon, Sep 12, 2005	8.95	9.16	8.90	9.15
1033	NASDAQ	AIQ	Fri, Sep 9, 2005	8.76	8.90	8.75	8.88
1032	NASDAQ	AIQ	Thu, Sep 8, 2005	8.87	8.90	8.76	8.82
1031	NASDAQ	AIQ	Wed, Sep 7, 2005	8.89	9.00	8.75	8.94
1030	NASDAQ	AIQ	Tue, Sep 6, 2005	9.07	9.10	8.91	8.91
1029	NASDAQ	AIQ	Fri, Sep 2, 2005	9.14	9.14	8.90	9.04
1028	NASDAQ	AIQ	Thu, Sep 1, 2005	9.20	9.32	9.01	9.10
1027	NASDAQ	AIQ	Wed, Aug 31, 2005	9.07	9.23	8.86	9.23
1026	NASDAQ	AIQ	Tue, Aug 30, 2005	9.12	9.12	8.98	9.07
1025	NASDAQ	AIQ	Mon, Aug 29, 2005	9.01	9.17	8.98	9.14
1024	NASDAQ	AIQ	Fri, Aug 26, 2005	9.24	9.24	9.00	9.01
1023	NASDAQ	AIQ	Thu, Aug 25, 2005	9.30	9.34	9.23	9.24
1022	NASDAQ	AIQ	Wed, Aug 24, 2005	9.09	9.54	9.09	9.35
1021	NASDAQ	AIQ	Tue, Aug 23, 2005	9.25	9.25	8.95	9.09
1020	NASDAQ	AIQ	Mon, Aug 22, 2005	9.05	9.25	8.90	9.24
1019	NASDAQ	AIQ	Fri, Aug 19, 2005	9.03	9.07	8.78	9.02
1018	NASDAQ	AIQ	Thu, Aug 18, 2005	9.27	9.28	9.01	9.05
1017	NASDAQ	AIQ	Wed, Aug 17, 2005	9.48	9.48	9.25	9.32
1016	NASDAQ	AIQ	Tue, Aug 16, 2005	9.41	9.49	9.24	9.35
1015	NASDAQ	AIQ	Mon, Aug 15, 2005	9.10	9.45	9.10	9.43
1014	NASDAQ	AIQ	Fri, Aug 12, 2005	9.31	9.31	9.03	9.20
1013	NASDAQ	AIQ	Thu, Aug 11, 2005	9.10	9.32	9.10	9.30
1012	NASDAQ	AIQ	Wed, Aug 10, 2005	9.25	9.34	9.11	9.33
1011	NASDAQ	AIQ	Tue, Aug 9, 2005	9.80	9.95	9.15	9.23
1010	NASDAQ	AIQ	Mon, Aug 8, 2005	9.61	9.75	9.43	9.73
1009	NASDAQ	AIQ	Fri, Aug 5, 2005	9.79	9.84	9.35	9.63
1008	NASDAQ	AIQ	Thu, Aug 4, 2005	10.00	10.12	9.77	9.80
1007	NASDAQ	AIQ	Wed, Aug 3, 2005	10.25	10.26	10.05	10.24
1006	NASDAQ	AIQ	Tue, Aug 2, 2005	10.08	10.38	10.07	10.27
1005	NASDAQ	AIQ	Mon, Aug 1, 2005	10.29	10.51	10.20	10.23
1004	NASDAQ	AIQ	Fri, Jul 29, 2005	10.27	10.45	10.26	10.26
1003	NASDAQ	AIQ	Thu, Jul 28, 2005	10.05	10.40	10.02	10.28
1002	NASDAQ	AIQ	Wed, Jul 27, 2005	10.16	10.25	10.03	10.15
1001	NASDAQ	AIQ	Tue, Jul 26, 2005	10.27	10.29	10.04	10.15
1000	NASDAQ	AIQ	Mon, Jul 25, 2005	10.35	10.38	10.20	10.25
999	NASDAQ	AIQ	Fri, Jul 22, 2005	10.21	10.45	10.20	10.35
998	NASDAQ	AIQ	Thu, Jul 21, 2005	10.57	10.73	10.20	10.20
997	NASDAQ	AIQ	Wed, Jul 20, 2005	10.84	11.14	10.47	10.57
996	NASDAQ	AIQ	Tue, Jul 19, 2005	11.00	11.10	10.80	10.90
995	NASDAQ	AIQ	Mon, Jul 18, 2005	11.10	11.12	10.99	11.01
994	NASDAQ	AIQ	Fri, Jul 15, 2005	11.15	11.23	11.10	11.15
993	NASDAQ	AIQ	Thu, Jul 14, 2005	11.23	11.25	10.96	11.15
992	NASDAQ	AIQ	Wed, Jul 13, 2005	11.50	11.50	11.18	11.18
991	NASDAQ	AIQ	Tue, Jul 12, 2005	11.19	11.66	11.12	11.50
990	NASDAQ	AIQ	Mon, Jul 11, 2005	11.03	11.32	10.99	11.18
989	NASDAQ	AIQ	Fri, Jul 8, 2005	10.78	11.44	10.70	11.09
988	NASDAQ	AIQ	Thu, Jul 7, 2005	10.50	10.82	10.40	10.75
987	NASDAQ	AIQ	Wed, Jul 6, 2005	10.50	10.66	10.34	10.61
986	NASDAQ	AIQ	Tue, Jul 5, 2005	10.29	10.79	10.29	10.75
985	NASDAQ	AIQ	Fri, Jul 1, 2005	10.43	10.55	10.27	10.35
984	NASDAQ	AIQ	Thu, Jun 30, 2005	10.45	10.74	10.43	10.46
983	NASDAQ	AIQ	Wed, Jun 29, 2005	10.72	10.75	10.40	10.45
982	NASDAQ	AIQ	Tue, Jun 28, 2005	10.44	10.95	10.35	10.72
981	NASDAQ	AIQ	Mon, Jun 27, 2005	10.23	10.47	10.19	10.40
980	NASDAQ	AIQ	Fri, Jun 24, 2005	10.16	10.48	10.16	10.25
979	NASDAQ	AIQ	Thu, Jun 23, 2005	10.23	10.40	10.15	10.20
978	NASDAQ	AIQ	Wed, Jun 22, 2005	10.44	10.44	10.28	10.30
977	NASDAQ	AIQ	Tue, Jun 21, 2005	10.57	10.57	10.30	10.38
976	NASDAQ	AIQ	Mon, Jun 20, 2005	10.32	10.60	10.23	10.55
975	NASDAQ	AIQ	Fri, Jun 17, 2005	10.37	10.42	10.27	10.38
974	NASDAQ	AIQ	Thu, Jun 16, 2005	10.20	10.38	10.08	10.30
973	NASDAQ	AIQ	Wed, Jun 15, 2005	10.41	10.50	10.15	10.15
972	NASDAQ	AIQ	Tue, Jun 14, 2005	10.27	10.60	10.27	10.37
971	NASDAQ	AIQ	Mon, Jun 13, 2005	10.31	10.46	10.27	10.30
970	NASDAQ	AIQ	Fri, Jun 10, 2005	10.67	10.75	10.25	10.32
969	NASDAQ	AIQ	Thu, Jun 9, 2005	10.15	10.73	10.15	10.72
968	NASDAQ	AIQ	Wed, Jun 8, 2005	10.49	10.51	10.11	10.20
967	NASDAQ	AIQ	Tue, Jun 7, 2005	10.42	10.65	10.24	10.44
966	NASDAQ	AIQ	Mon, Jun 6, 2005	10.20	10.43	10.08	10.37
965	NASDAQ	AIQ	Fri, Jun 3, 2005	10.17	10.39	10.06	10.20
964	NASDAQ	AIQ	Thu, Jun 2, 2005	10.74	10.74	10.20	10.20
963	NASDAQ	AIQ	Wed, Jun 1, 2005	10.12	10.88	10.11	10.71
962	NASDAQ	AIQ	Tue, May 31, 2005	10.61	10.67	9.94	10.03
961	NASDAQ	AIQ	Fri, May 27, 2005	10.70	10.73	10.56	10.67
960	NASDAQ	AIQ	Thu, May 26, 2005	10.58	10.89	10.58	10.80
959	NASDAQ	AIQ	Wed, May 25, 2005	10.60	10.70	10.50	10.60
958	NASDAQ	AIQ	Tue, May 24, 2005	10.99	10.99	10.56	10.65
957	NASDAQ	AIQ	Mon, May 23, 2005	10.86	11.02	10.60	11.02
956	NASDAQ	AIQ	Fri, May 20, 2005	11.04	11.04	10.50	10.86
955	NASDAQ	AIQ	Thu, May 19, 2005	10.56	11.09	10.56	11.03
954	NASDAQ	AIQ	Wed, May 18, 2005	10.30	10.67	10.30	10.55
953	NASDAQ	AIQ	Tue, May 17, 2005	9.89	10.30	9.87	10.25
952	NASDAQ	AIQ	Mon, May 16, 2005	9.71	10.20	9.71	9.97
951	NASDAQ	AIQ	Fri, May 13, 2005	9.99	10.10	9.65	9.78
950	NASDAQ	AIQ	Thu, May 12, 2005	10.16	10.27	9.86	10.06
949	NASDAQ	AIQ	Wed, May 11, 2005	10.44	10.46	10.10	10.18
948	NASDAQ	AIQ	Tue, May 10, 2005	10.65	10.68	10.41	10.50
947	NASDAQ	AIQ	Mon, May 9, 2005	10.59	10.90	10.41	10.75
946	NASDAQ	AIQ	Fri, May 6, 2005	10.59	10.85	10.45	10.69
945	NASDAQ	AIQ	Thu, May 5, 2005	10.18	10.61	10.18	10.38
944	NASDAQ	AIQ	Wed, May 4, 2005	10.00	10.22	9.78	10.18
943	NASDAQ	AIQ	Tue, May 3, 2005	11.06	11.06	10.01	10.08
942	NASDAQ	AIQ	Mon, May 2, 2005	11.00	11.09	10.80	10.90
941	NASDAQ	AIQ	Fri, Apr 29, 2005	10.30	10.81	10.22	10.44
940	NASDAQ	AIQ	Thu, Apr 28, 2005	9.52	9.52	9.30	9.40
939	NASDAQ	AIQ	Wed, Apr 27, 2005	9.40	9.52	9.31	9.52
938	NASDAQ	AIQ	Tue, Apr 26, 2005	9.70	9.70	9.36	9.50
937	NASDAQ	AIQ	Mon, Apr 25, 2005	9.25	9.88	9.25	9.76
936	NASDAQ	AIQ	Fri, Apr 22, 2005	10.00	10.20	9.50	9.55
935	NASDAQ	AIQ	Thu, Apr 21, 2005	9.53	10.15	9.53	10.00
934	NASDAQ	AIQ	Wed, Apr 20, 2005	9.74	9.85	9.48	9.53
933	NASDAQ	AIQ	Tue, Apr 19, 2005	9.64	10.10	9.48	9.73
932	NASDAQ	AIQ	Mon, Apr 18, 2005	9.72	9.90	9.40	9.71
931	NASDAQ	AIQ	Fri, Apr 15, 2005	9.90	10.08	9.67	9.71
930	NASDAQ	AIQ	Thu, Apr 14, 2005	10.20	10.20	9.95	10.00
929	NASDAQ	AIQ	Wed, Apr 13, 2005	10.43	10.44	10.15	10.35
928	NASDAQ	AIQ	Tue, Apr 12, 2005	10.40	10.79	10.23	10.53
927	NASDAQ	AIQ	Mon, Apr 11, 2005	10.35	10.60	10.21	10.41
926	NASDAQ	AIQ	Fri, Apr 8, 2005	10.75	10.75	10.15	10.37
925	NASDAQ	AIQ	Thu, Apr 7, 2005	10.05	10.35	9.91	10.11
924	NASDAQ	AIQ	Wed, Apr 6, 2005	9.80	10.22	9.79	10.15
923	NASDAQ	AIQ	Tue, Apr 5, 2005	9.75	9.79	9.55	9.75
922	NASDAQ	AIQ	Mon, Apr 4, 2005	9.73	9.85	9.68	9.79
921	NASDAQ	AIQ	Fri, Apr 1, 2005	9.65	9.80	9.55	9.76
920	NASDAQ	AIQ	Thu, Mar 31, 2005	9.41	9.55	9.36	9.55
919	NASDAQ	AIQ	Wed, Mar 30, 2005	9.31	9.70	9.31	9.51
918	NASDAQ	AIQ	Tue, Mar 29, 2005	9.10	9.44	9.10	9.41
917	NASDAQ	AIQ	Mon, Mar 28, 2005	9.41	9.41	8.97	9.17
916	NASDAQ	AIQ	Thu, Mar 24, 2005	9.25	9.60	9.25	9.42
915	NASDAQ	AIQ	Wed, Mar 23, 2005	9.50	9.50	9.00	9.24
914	NASDAQ	AIQ	Tue, Mar 22, 2005	9.69	9.76	9.59	9.60
913	NASDAQ	AIQ	Mon, Mar 21, 2005	9.83	9.85	9.60	9.69
912	NASDAQ	AIQ	Fri, Mar 18, 2005	9.90	9.97	9.75	9.93
911	NASDAQ	AIQ	Thu, Mar 17, 2005	10.10	10.14	9.70	9.97
910	NASDAQ	AIQ	Wed, Mar 16, 2005	10.66	10.66	10.02	10.17
909	NASDAQ	AIQ	Tue, Mar 15, 2005	10.55	10.93	10.49	10.76
908	NASDAQ	AIQ	Mon, Mar 14, 2005	10.63	10.83	10.40	10.70
907	NASDAQ	AIQ	Fri, Mar 11, 2005	10.80	10.90	10.30	10.73
906	NASDAQ	AIQ	Thu, Mar 10, 2005	10.97	11.19	10.80	10.90
905	NASDAQ	AIQ	Wed, Mar 9, 2005	11.23	11.33	11.00	11.17
904	NASDAQ	AIQ	Tue, Mar 8, 2005	11.72	11.72	10.80	11.33
903	NASDAQ	AIQ	Mon, Mar 7, 2005	11.96	12.01	11.56	11.71
902	NASDAQ	AIQ	Fri, Mar 4, 2005	11.52	12.06	11.52	11.99
901	NASDAQ	AIQ	Thu, Mar 3, 2005	11.49	11.74	11.35	11.54
900	NASDAQ	AIQ	Wed, Mar 2, 2005	11.08	11.70	10.90	11.57
899	NASDAQ	AIQ	Tue, Mar 1, 2005	11.10	11.24	10.72	11.08
898	NASDAQ	AIQ	Mon, Feb 28, 2005	11.00	11.35	10.88	11.32
897	NASDAQ	AIQ	Fri, Feb 25, 2005	11.56	11.66	11.39	11.45
896	NASDAQ	AIQ	Thu, Feb 24, 2005	11.90	11.91	11.35	11.63
895	NASDAQ	AIQ	Wed, Feb 23, 2005	11.70	12.10	11.70	12.00
894	NASDAQ	AIQ	Tue, Feb 22, 2005	12.24	12.24	11.61	11.72
893	NASDAQ	AIQ	Fri, Feb 18, 2005	12.77	12.78	12.25	12.37
892	NASDAQ	AIQ	Thu, Feb 17, 2005	12.58	12.94	12.25	12.73
891	NASDAQ	AIQ	Wed, Feb 16, 2005	12.09	12.69	11.88	12.62
890	NASDAQ	AIQ	Tue, Feb 15, 2005	12.03	12.29	11.75	12.13
889	NASDAQ	AIQ	Mon, Feb 14, 2005	12.16	12.52	12.04	12.09
888	NASDAQ	AIQ	Fri, Feb 11, 2005	12.23	12.47	11.70	12.24
887	NASDAQ	AIQ	Thu, Feb 10, 2005	12.20	12.35	12.00	12.16
886	NASDAQ	AIQ	Wed, Feb 9, 2005	12.77	12.82	12.21	12.30
885	NASDAQ	AIQ	Tue, Feb 8, 2005	12.49	12.86	12.38	12.77
884	NASDAQ	AIQ	Mon, Feb 7, 2005	12.03	12.54	12.00	12.43
883	NASDAQ	AIQ	Fri, Feb 4, 2005	13.51	13.51	11.52	12.04
882	NASDAQ	AIQ	Thu, Feb 3, 2005	13.54	13.88	13.44	13.75
881	NASDAQ	AIQ	Wed, Feb 2, 2005	14.10	14.13	13.20	13.44
880	NASDAQ	AIQ	Tue, Feb 1, 2005	13.46	14.15	13.46	14.00
879	NASDAQ	AIQ	Mon, Jan 31, 2005	13.45	13.51	13.20	13.36
878	NASDAQ	AIQ	Fri, Jan 28, 2005	12.96	13.24	12.68	12.92
877	NASDAQ	AIQ	Thu, Jan 27, 2005	13.25	13.25	12.98	12.99
876	NASDAQ	AIQ	Wed, Jan 26, 2005	13.00	13.25	12.79	13.19
875	NASDAQ	AIQ	Tue, Jan 25, 2005	12.50	13.15	12.45	13.00
874	NASDAQ	AIQ	Mon, Jan 24, 2005	12.95	13.14	12.51	12.56
873	NASDAQ	AIQ	Fri, Jan 21, 2005	12.96	13.22	12.65	12.95
872	NASDAQ	AIQ	Thu, Jan 20, 2005	12.80	12.90	12.00	12.79
871	NASDAQ	AIQ	Wed, Jan 19, 2005	13.50	13.50	12.50	12.71
870	NASDAQ	AIQ	Tue, Jan 18, 2005	13.82	13.87	13.71	13.75
869	NASDAQ	AIQ	Fri, Jan 14, 2005	13.55	13.85	13.39	13.70
868	NASDAQ	AIQ	Thu, Jan 13, 2005	13.80	13.99	13.03	13.45
867	NASDAQ	AIQ	Wed, Jan 12, 2005	13.40	13.84	13.36	13.55
866	NASDAQ	AIQ	Tue, Jan 11, 2005	12.37	13.20	12.14	13.10
865	NASDAQ	AIQ	Mon, Jan 10, 2005	11.65	12.30	11.50	12.27
864	NASDAQ	AIQ	Fri, Jan 7, 2005	11.72	11.72	11.40	11.65
863	NASDAQ	AIQ	Thu, Jan 6, 2005	11.90	11.99	11.30	11.71
862	NASDAQ	AIQ	Wed, Jan 5, 2005	12.48	12.48	11.75	11.80
861	NASDAQ	AIQ	Tue, Jan 4, 2005	12.95	13.20	12.30	12.48
860	NASDAQ	AIQ	Mon, Jan 3, 2005	11.56	12.35	11.47	12.35
859	NASDAQ	AIQ	Fri, Dec 31, 2004	11.31	11.40	11.15	11.25
858	NASDAQ	AIQ	Thu, Dec 30, 2004	11.43	11.48	11.10	11.21
857	NASDAQ	AIQ	Wed, Dec 29, 2004	11.50	11.55	11.24	11.33
856	NASDAQ	AIQ	Tue, Dec 28, 2004	11.17	11.45	11.03	11.39
855	NASDAQ	AIQ	Mon, Dec 27, 2004	11.12	11.45	10.94	11.01
854	NASDAQ	AIQ	Thu, Dec 23, 2004	10.75	11.30	10.75	11.12
853	NASDAQ	AIQ	Wed, Dec 22, 2004	10.95	11.00	10.73	10.82
852	NASDAQ	AIQ	Tue, Dec 21, 2004	11.25	11.25	10.80	11.00
851	NASDAQ	AIQ	Mon, Dec 20, 2004	11.42	11.75	11.20	11.25
850	NASDAQ	AIQ	Fri, Dec 17, 2004	11.00	11.25	10.81	11.25
849	NASDAQ	AIQ	Thu, Dec 16, 2004	10.98	11.18	10.70	11.00
848	NASDAQ	AIQ	Wed, Dec 15, 2004	10.39	11.07	10.39	10.98
847	NASDAQ	AIQ	Tue, Dec 14, 2004	10.20	10.40	10.12	10.29
846	NASDAQ	AIQ	Mon, Dec 13, 2004	9.48	10.06	9.38	9.98
845	NASDAQ	AIQ	Fri, Dec 10, 2004	9.05	9.44	8.99	9.33
844	NASDAQ	AIQ	Thu, Dec 9, 2004	8.88	9.08	8.81	9.00
843	NASDAQ	AIQ	Wed, Dec 8, 2004	8.56	8.99	8.49	8.88
842	NASDAQ	AIQ	Tue, Dec 7, 2004	9.55	9.55	8.00	8.58
841	NASDAQ	AIQ	Mon, Dec 6, 2004	9.88	10.01	9.80	9.83
840	NASDAQ	AIQ	Fri, Dec 3, 2004	10.02	10.10	9.73	9.86
839	NASDAQ	AIQ	Thu, Dec 2, 2004	9.90	10.17	9.90	9.98
838	NASDAQ	AIQ	Wed, Dec 1, 2004	9.58	10.18	9.58	9.86
837	NASDAQ	AIQ	Tue, Nov 30, 2004	9.00	9.75	9.00	9.40
836	NASDAQ	AIQ	Mon, Nov 29, 2004	9.23	9.23	8.95	8.97
835	NASDAQ	AIQ	Fri, Nov 26, 2004	8.98	9.17	8.96	8.98
834	NASDAQ	AIQ	Wed, Nov 24, 2004	8.76	9.32	8.65	8.94
833	NASDAQ	AIQ	Tue, Nov 23, 2004	8.65	8.77	8.40	8.75
832	NASDAQ	AIQ	Mon, Nov 22, 2004	7.90	8.46	7.84	8.37
831	NASDAQ	AIQ	Fri, Nov 19, 2004	7.70	7.75	7.41	7.49
830	NASDAQ	AIQ	Thu, Nov 18, 2004	7.85	7.89	7.70	7.74
829	NASDAQ	AIQ	Wed, Nov 17, 2004	7.95	8.00	7.71	7.75
828	NASDAQ	AIQ	Tue, Nov 16, 2004	7.94	7.95	7.75	7.85
827	NASDAQ	AIQ	Mon, Nov 15, 2004	7.60	7.85	7.45	7.84
826	NASDAQ	AIQ	Fri, Nov 12, 2004	7.75	7.75	7.45	7.62
825	NASDAQ	AIQ	Thu, Nov 11, 2004	7.78	7.86	7.65	7.71
824	NASDAQ	AIQ	Wed, Nov 10, 2004	7.80	7.96	7.70	7.80
823	NASDAQ	AIQ	Tue, Nov 9, 2004	7.67	7.86	7.64	7.77
822	NASDAQ	AIQ	Mon, Nov 8, 2004	7.27	7.70	7.27	7.59
821	NASDAQ	AIQ	Fri, Nov 5, 2004	7.08	7.10	6.64	7.05
820	NASDAQ	AIQ	Thu, Nov 4, 2004	7.09	7.20	6.91	7.01
819	NASDAQ	AIQ	Wed, Nov 3, 2004	7.67	7.77	7.15	7.19
818	NASDAQ	AIQ	Tue, Nov 2, 2004	7.58	8.48	7.35	7.54
817	NASDAQ	AIQ	Mon, Nov 1, 2004	7.43	7.60	7.40	7.48
816	NASDAQ	AIQ	Fri, Oct 29, 2004	7.45	7.49	7.24	7.43
815	NASDAQ	AIQ	Thu, Oct 28, 2004	7.46	7.50	7.44	7.49
814	NASDAQ	AIQ	Wed, Oct 27, 2004	7.42	7.60	7.40	7.46
813	NASDAQ	AIQ	Tue, Oct 26, 2004	7.56	7.61	7.21	7.42
812	NASDAQ	AIQ	Mon, Oct 25, 2004	7.30	7.60	7.30	7.56
811	NASDAQ	AIQ	Fri, Oct 22, 2004	6.88	7.27	6.88	7.20
810	NASDAQ	AIQ	Thu, Oct 21, 2004	6.75	6.82	6.70	6.78
809	NASDAQ	AIQ	Wed, Oct 20, 2004	6.60	6.74	6.53	6.74
808	NASDAQ	AIQ	Tue, Oct 19, 2004	6.46	6.60	6.38	6.51
807	NASDAQ	AIQ	Mon, Oct 18, 2004	6.32	6.64	6.32	6.41
806	NASDAQ	AIQ	Fri, Oct 15, 2004	6.40	6.50	5.84	6.22
805	NASDAQ	AIQ	Thu, Oct 14, 2004	6.40	6.58	6.35	6.41
804	NASDAQ	AIQ	Wed, Oct 13, 2004	6.68	6.77	6.40	6.48
803	NASDAQ	AIQ	Tue, Oct 12, 2004	6.74	6.92	6.70	6.75
802	NASDAQ	AIQ	Mon, Oct 11, 2004	6.50	6.85	6.44	6.73
801	NASDAQ	AIQ	Fri, Oct 8, 2004	6.84	6.84	6.70	6.71
800	NASDAQ	AIQ	Thu, Oct 7, 2004	7.00	7.04	6.90	6.94
799	NASDAQ	AIQ	Wed, Oct 6, 2004	7.11	7.11	6.53	7.02
798	NASDAQ	AIQ	Tue, Oct 5, 2004	7.11	7.30	7.10	7.10
797	NASDAQ	AIQ	Mon, Oct 4, 2004	7.40	7.45	7.13	7.20
796	NASDAQ	AIQ	Fri, Oct 1, 2004	7.45	7.50	7.30	7.44
795	NASDAQ	AIQ	Thu, Sep 30, 2004	7.40	7.54	7.39	7.47
794	NASDAQ	AIQ	Wed, Sep 29, 2004	7.50	7.52	7.38	7.40
793	NASDAQ	AIQ	Tue, Sep 28, 2004	7.54	7.54	7.34	7.49
792	NASDAQ	AIQ	Mon, Sep 27, 2004	7.50	7.65	7.48	7.50
791	NASDAQ	AIQ	Fri, Sep 24, 2004	7.50	7.74	7.45	7.50
790	NASDAQ	AIQ	Thu, Sep 23, 2004	7.50	7.55	7.45	7.49
789	NASDAQ	AIQ	Wed, Sep 22, 2004	7.38	7.49	7.21	7.44
788	NASDAQ	AIQ	Tue, Sep 21, 2004	7.46	7.47	7.02	7.38
787	NASDAQ	AIQ	Mon, Sep 20, 2004	7.65	7.70	7.40	7.47
786	NASDAQ	AIQ	Fri, Sep 17, 2004	7.85	7.85	7.48	7.61
785	NASDAQ	AIQ	Thu, Sep 16, 2004	7.77	7.80	7.68	7.80
784	NASDAQ	AIQ	Wed, Sep 15, 2004	7.66	7.76	7.52	7.60
783	NASDAQ	AIQ	Tue, Sep 14, 2004	7.46	7.76	7.40	7.56
782	NASDAQ	AIQ	Mon, Sep 13, 2004	7.05	8.00	6.97	7.36
781	NASDAQ	AIQ	Fri, Sep 10, 2004	6.47	6.80	6.35	6.80
780	NASDAQ	AIQ	Thu, Sep 9, 2004	6.28	6.50	6.25	6.45
779	NASDAQ	AIQ	Wed, Sep 8, 2004	6.20	6.39	6.16	6.32
778	NASDAQ	AIQ	Tue, Sep 7, 2004	6.24	6.25	6.12	6.23
777	NASDAQ	AIQ	Fri, Sep 3, 2004	6.23	6.24	6.07	6.19
776	NASDAQ	AIQ	Thu, Sep 2, 2004	6.20	6.25	6.10	6.22
775	NASDAQ	AIQ	Wed, Sep 1, 2004	6.33	6.55	6.15	6.20
774	NASDAQ	AIQ	Tue, Aug 31, 2004	6.20	6.42	6.20	6.30
773	NASDAQ	AIQ	Mon, Aug 30, 2004	6.12	6.24	6.10	6.20
772	NASDAQ	AIQ	Fri, Aug 27, 2004	6.12	6.25	6.12	6.22
771	NASDAQ	AIQ	Thu, Aug 26, 2004	6.04	6.24	6.00	6.16
770	NASDAQ	AIQ	Wed, Aug 25, 2004	6.00	6.05	5.80	6.05
769	NASDAQ	AIQ	Tue, Aug 24, 2004	6.05	6.10	6.02	6.05
768	NASDAQ	AIQ	Mon, Aug 23, 2004	6.27	6.30	6.00	6.01
767	NASDAQ	AIQ	Fri, Aug 20, 2004	6.20	6.27	6.20	6.24
766	NASDAQ	AIQ	Thu, Aug 19, 2004	6.40	6.40	6.00	6.20
765	NASDAQ	AIQ	Wed, Aug 18, 2004	6.17	6.57	5.86	6.40
764	NASDAQ	AIQ	Tue, Aug 17, 2004	5.62	6.19	5.62	6.17
763	NASDAQ	AIQ	Mon, Aug 16, 2004	5.37	5.80	5.30	5.70
762	NASDAQ	AIQ	Fri, Aug 13, 2004	5.30	5.39	5.30	5.36
761	NASDAQ	AIQ	Thu, Aug 12, 2004	5.46	5.49	5.17	5.25
760	NASDAQ	AIQ	Wed, Aug 11, 2004	5.50	5.54	5.43	5.46
759	NASDAQ	AIQ	Tue, Aug 10, 2004	5.25	5.63	5.20	5.59
758	NASDAQ	AIQ	Mon, Aug 9, 2004	4.95	5.25	4.89	5.22
757	NASDAQ	AIQ	Fri, Aug 6, 2004	4.78	4.94	4.75	4.86
756	NASDAQ	AIQ	Thu, Aug 5, 2004	4.85	4.87	4.78	4.78
755	NASDAQ	AIQ	Wed, Aug 4, 2004	4.76	4.85	4.70	4.82
754	NASDAQ	AIQ	Tue, Aug 3, 2004	4.90	4.90	4.75	4.76
753	NASDAQ	AIQ	Mon, Aug 2, 2004	4.85	4.92	4.70	4.90
752	NASDAQ	AIQ	Fri, Jul 30, 2004	4.60	4.90	4.55	4.90
751	NASDAQ	AIQ	Thu, Jul 29, 2004	4.58	4.64	4.44	4.60
750	NASDAQ	AIQ	Wed, Jul 28, 2004	4.45	4.60	4.25	4.58
749	NASDAQ	AIQ	Tue, Jul 27, 2004	4.19	4.50	4.19	4.49
748	NASDAQ	AIQ	Mon, Jul 26, 2004	4.18	4.28	4.10	4.19
747	NASDAQ	AIQ	Fri, Jul 23, 2004	4.24	4.25	4.12	4.18
746	NASDAQ	AIQ	Thu, Jul 22, 2004	4.40	4.40	4.20	4.25
745	NASDAQ	AIQ	Wed, Jul 21, 2004	4.59	4.59	4.39	4.40
744	NASDAQ	AIQ	Tue, Jul 20, 2004	4.30	4.49	4.30	4.49
743	NASDAQ	AIQ	Mon, Jul 19, 2004	4.22	4.30	4.01	4.30
742	NASDAQ	AIQ	Fri, Jul 16, 2004	4.28	4.28	4.21	4.22
741	NASDAQ	AIQ	Thu, Jul 15, 2004	4.35	4.35	4.25	4.30
740	NASDAQ	AIQ	Wed, Jul 14, 2004	4.48	4.48	4.15	4.30
739	NASDAQ	AIQ	Tue, Jul 13, 2004	4.42	4.55	4.42	4.50
738	NASDAQ	AIQ	Mon, Jul 12, 2004	4.39	4.60	4.39	4.52
737	NASDAQ	AIQ	Fri, Jul 9, 2004	4.55	4.58	4.37	4.39
736	NASDAQ	AIQ	Thu, Jul 8, 2004	4.38	4.55	4.35	4.50
735	NASDAQ	AIQ	Wed, Jul 7, 2004	4.48	4.53	4.38	4.40
734	NASDAQ	AIQ	Tue, Jul 6, 2004	4.50	4.50	4.35	4.48
733	NASDAQ	AIQ	Fri, Jul 2, 2004	4.45	4.59	4.40	4.54
732	NASDAQ	AIQ	Thu, Jul 1, 2004	4.60	4.60	4.40	4.42
731	NASDAQ	AIQ	Wed, Jun 30, 2004	4.55	4.65	4.55	4.57
730	NASDAQ	AIQ	Tue, Jun 29, 2004	4.50	4.50	4.31	4.50
729	NASDAQ	AIQ	Mon, Jun 28, 2004	4.75	4.75	4.49	4.49
728	NASDAQ	AIQ	Fri, Jun 25, 2004	4.64	4.80	4.37	4.80
727	NASDAQ	AIQ	Thu, Jun 24, 2004	4.65	4.74	4.60	4.60
726	NASDAQ	AIQ	Wed, Jun 23, 2004	4.40	4.60	4.35	4.60
725	NASDAQ	AIQ	Tue, Jun 22, 2004	4.60	4.60	4.35	4.41
724	NASDAQ	AIQ	Mon, Jun 21, 2004	4.80	4.80	4.48	4.61
723	NASDAQ	AIQ	Fri, Jun 18, 2004	4.65	4.85	4.65	4.75
722	NASDAQ	AIQ	Thu, Jun 17, 2004	4.50	4.65	4.41	4.61
721	NASDAQ	AIQ	Wed, Jun 16, 2004	4.33	4.45	4.25	4.42
720	NASDAQ	AIQ	Tue, Jun 15, 2004	4.30	4.35	4.17	4.25
719	NASDAQ	AIQ	Mon, Jun 14, 2004	4.43	4.43	4.15	4.21
718	NASDAQ	AIQ	Thu, Jun 10, 2004	4.26	4.41	4.23	4.38
717	NASDAQ	AIQ	Wed, Jun 9, 2004	4.20	4.26	4.19	4.26
716	NASDAQ	AIQ	Tue, Jun 8, 2004	4.07	4.36	4.06	4.24
715	NASDAQ	AIQ	Mon, Jun 7, 2004	4.00	4.06	3.98	4.06
714	NASDAQ	AIQ	Fri, Jun 4, 2004	3.90	4.03	3.90	3.95
713	NASDAQ	AIQ	Thu, Jun 3, 2004	3.96	3.96	3.88	3.92
712	NASDAQ	AIQ	Wed, Jun 2, 2004	4.04	4.05	3.95	3.97
711	NASDAQ	AIQ	Tue, Jun 1, 2004	3.86	4.05	3.86	4.04
710	NASDAQ	AIQ	Fri, May 28, 2004	3.80	3.86	3.75	3.84
709	NASDAQ	AIQ	Thu, May 27, 2004	3.80	3.80	3.67	3.75
708	NASDAQ	AIQ	Wed, May 26, 2004	3.89	3.89	3.74	3.75
707	NASDAQ	AIQ	Tue, May 25, 2004	3.78	3.90	3.72	3.90
706	NASDAQ	AIQ	Mon, May 24, 2004	3.76	3.80	3.69	3.75
705	NASDAQ	AIQ	Fri, May 21, 2004	3.75	3.86	3.75	3.86
704	NASDAQ	AIQ	Thu, May 20, 2004	3.65	3.80	3.65	3.74
703	NASDAQ	AIQ	Wed, May 19, 2004	3.80	3.95	3.65	3.65
702	NASDAQ	AIQ	Tue, May 18, 2004	4.00	4.00	3.80	3.83
701	NASDAQ	AIQ	Mon, May 17, 2004	3.95	3.96	3.82	3.96
700	NASDAQ	AIQ	Fri, May 14, 2004	3.95	3.95	3.85	3.85
699	NASDAQ	AIQ	Thu, May 13, 2004	3.95	4.00	3.85	3.97
698	NASDAQ	AIQ	Wed, May 12, 2004	3.85	3.95	3.78	3.94
697	NASDAQ	AIQ	Tue, May 11, 2004	3.90	3.91	3.75	3.91
696	NASDAQ	AIQ	Mon, May 10, 2004	3.85	3.96	3.75	3.87
695	NASDAQ	AIQ	Fri, May 7, 2004	3.85	3.96	3.85	3.89
694	NASDAQ	AIQ	Thu, May 6, 2004	3.85	3.92	3.75	3.90
693	NASDAQ	AIQ	Wed, May 5, 2004	3.85	3.89	3.73	3.79
692	NASDAQ	AIQ	Tue, May 4, 2004	3.95	3.96	3.85	3.85
691	NASDAQ	AIQ	Mon, May 3, 2004	3.80	3.96	3.80	3.95
690	NASDAQ	AIQ	Fri, Apr 30, 2004	3.93	3.95	3.80	3.82
689	NASDAQ	AIQ	Thu, Apr 29, 2004	3.95	4.00	3.90	3.93
688	NASDAQ	AIQ	Wed, Apr 28, 2004	4.01	4.01	3.95	3.97
687	NASDAQ	AIQ	Tue, Apr 27, 2004	3.98	4.01	3.91	3.97
686	NASDAQ	AIQ	Mon, Apr 26, 2004	3.90	3.95	3.90	3.94
685	NASDAQ	AIQ	Fri, Apr 23, 2004	3.91	3.96	3.90	3.90
684	NASDAQ	AIQ	Thu, Apr 22, 2004	3.99	4.04	3.95	3.96
683	NASDAQ	AIQ	Wed, Apr 21, 2004	3.95	3.98	3.90	3.95
682	NASDAQ	AIQ	Tue, Apr 20, 2004	4.00	4.00	3.90	3.90
681	NASDAQ	AIQ	Mon, Apr 19, 2004	3.95	4.00	3.91	3.98
680	NASDAQ	AIQ	Fri, Apr 16, 2004	3.98	4.00	3.90	3.97
679	NASDAQ	AIQ	Thu, Apr 15, 2004	3.90	3.98	3.88	3.95
678	NASDAQ	AIQ	Wed, Apr 14, 2004	3.75	3.94	3.75	3.93
677	NASDAQ	AIQ	Tue, Apr 13, 2004	3.89	3.90	3.80	3.80
676	NASDAQ	AIQ	Mon, Apr 12, 2004	3.85	3.87	3.82	3.87
675	NASDAQ	AIQ	Thu, Apr 8, 2004	3.82	3.85	3.78	3.84
674	NASDAQ	AIQ	Wed, Apr 7, 2004	3.87	3.87	3.61	3.76
673	NASDAQ	AIQ	Tue, Apr 6, 2004	3.90	3.94	3.85	3.89
672	NASDAQ	AIQ	Mon, Apr 5, 2004	3.93	3.93	3.85	3.92
671	NASDAQ	AIQ	Fri, Apr 2, 2004	3.91	3.94	3.89	3.89
670	NASDAQ	AIQ	Thu, Apr 1, 2004	3.85	3.94	3.81	3.87
669	NASDAQ	AIQ	Wed, Mar 31, 2004	3.85	3.91	3.81	3.90
668	NASDAQ	AIQ	Tue, Mar 30, 2004	3.82	3.90	3.82	3.85
667	NASDAQ	AIQ	Mon, Mar 29, 2004	3.60	3.94	3.60	3.92
666	NASDAQ	AIQ	Fri, Mar 26, 2004	3.65	3.73	3.59	3.70
665	NASDAQ	AIQ	Thu, Mar 25, 2004	3.47	3.73	3.47	3.72
664	NASDAQ	AIQ	Wed, Mar 24, 2004	3.45	3.54	3.40	3.48
663	NASDAQ	AIQ	Tue, Mar 23, 2004	3.45	3.55	3.40	3.49
662	NASDAQ	AIQ	Mon, Mar 22, 2004	3.56	3.61	3.38	3.49
661	NASDAQ	AIQ	Fri, Mar 19, 2004	3.58	3.60	3.45	3.55
660	NASDAQ	AIQ	Thu, Mar 18, 2004	3.62	3.62	3.50	3.53
659	NASDAQ	AIQ	Wed, Mar 17, 2004	3.60	3.67	3.56	3.60
658	NASDAQ	AIQ	Tue, Mar 16, 2004	3.70	3.70	3.45	3.53
657	NASDAQ	AIQ	Mon, Mar 15, 2004	3.85	3.85	3.55	3.62
656	NASDAQ	AIQ	Fri, Mar 12, 2004	3.73	3.80	3.73	3.76
655	NASDAQ	AIQ	Thu, Mar 11, 2004	3.88	3.88	3.72	3.73
654	NASDAQ	AIQ	Wed, Mar 10, 2004	3.94	4.06	3.83	3.92
653	NASDAQ	AIQ	Tue, Mar 9, 2004	4.05	4.05	3.87	3.95
652	NASDAQ	AIQ	Mon, Mar 8, 2004	4.15	4.15	4.00	4.03
651	NASDAQ	AIQ	Fri, Mar 5, 2004	4.12	4.21	4.07	4.14
650	NASDAQ	AIQ	Thu, Mar 4, 2004	4.00	4.14	3.97	4.12
649	NASDAQ	AIQ	Wed, Mar 3, 2004	3.95	4.02	3.85	3.99
648	NASDAQ	AIQ	Tue, Mar 2, 2004	3.90	3.92	3.81	3.88
647	NASDAQ	AIQ	Mon, Mar 1, 2004	3.80	3.96	3.80	3.94
646	NASDAQ	AIQ	Fri, Feb 27, 2004	3.86	3.86	3.68	3.83
645	NASDAQ	AIQ	Thu, Feb 26, 2004	3.95	3.95	3.80	3.86
644	NASDAQ	AIQ	Wed, Feb 25, 2004	3.80	3.99	3.75	3.95
643	NASDAQ	AIQ	Tue, Feb 24, 2004	3.69	3.85	3.69	3.84
642	NASDAQ	AIQ	Mon, Feb 23, 2004	3.77	3.88	3.65	3.69
641	NASDAQ	AIQ	Fri, Feb 20, 2004	3.85	3.90	3.64	3.70
640	NASDAQ	AIQ	Thu, Feb 19, 2004	3.92	3.96	3.75	3.85
639	NASDAQ	AIQ	Wed, Feb 18, 2004	3.97	3.97	3.88	3.91
638	NASDAQ	AIQ	Tue, Feb 17, 2004	4.00	4.00	3.85	3.94
637	NASDAQ	AIQ	Fri, Feb 13, 2004	3.90	3.90	3.75	3.81
636	NASDAQ	AIQ	Thu, Feb 12, 2004	3.95	4.00	3.90	3.93
635	NASDAQ	AIQ	Wed, Feb 11, 2004	4.01	4.01	3.85	3.93
634	NASDAQ	AIQ	Tue, Feb 10, 2004	3.99	4.02	3.85	3.98
633	NASDAQ	AIQ	Mon, Feb 9, 2004	3.98	4.00	3.95	3.97
632	NASDAQ	AIQ	Fri, Feb 6, 2004	3.98	4.02	3.91	3.95
631	NASDAQ	AIQ	Thu, Feb 5, 2004	3.98	4.02	3.84	3.99
630	NASDAQ	AIQ	Wed, Feb 4, 2004	4.02	4.15	3.95	3.95
629	NASDAQ	AIQ	Tue, Feb 3, 2004	4.04	4.05	3.98	4.02
628	NASDAQ	AIQ	Mon, Feb 2, 2004	3.99	4.05	3.95	4.01
627	NASDAQ	AIQ	Fri, Jan 30, 2004	3.90	4.00	3.88	3.99
626	NASDAQ	AIQ	Thu, Jan 29, 2004	3.99	4.00	3.87	3.93
625	NASDAQ	AIQ	Wed, Jan 28, 2004	3.98	4.00	3.88	3.98
624	NASDAQ	AIQ	Tue, Jan 27, 2004	3.97	4.00	3.93	3.95
623	NASDAQ	AIQ	Mon, Jan 26, 2004	4.00	4.02	3.99	4.00
622	NASDAQ	AIQ	Fri, Jan 23, 2004	3.95	4.03	3.94	4.02
621	NASDAQ	AIQ	Thu, Jan 22, 2004	4.00	4.00	3.85	3.89
620	NASDAQ	AIQ	Wed, Jan 21, 2004	4.05	4.11	3.96	4.00
619	NASDAQ	AIQ	Tue, Jan 20, 2004	4.02	4.19	4.02	4.12
618	NASDAQ	AIQ	Fri, Jan 16, 2004	3.94	4.07	3.93	4.01
617	NASDAQ	AIQ	Thu, Jan 15, 2004	3.79	4.00	3.79	3.93
616	NASDAQ	AIQ	Wed, Jan 14, 2004	3.73	3.82	3.73	3.79
615	NASDAQ	AIQ	Tue, Jan 13, 2004	3.70	3.71	3.65	3.67
614	NASDAQ	AIQ	Mon, Jan 12, 2004	3.64	3.71	3.57	3.70
613	NASDAQ	AIQ	Fri, Jan 9, 2004	3.64	3.72	3.60	3.62
612	NASDAQ	AIQ	Thu, Jan 8, 2004	3.74	3.74	3.60	3.60
611	NASDAQ	AIQ	Wed, Jan 7, 2004	3.65	3.68	3.60	3.67
610	NASDAQ	AIQ	Tue, Jan 6, 2004	3.67	3.68	3.60	3.62
609	NASDAQ	AIQ	Mon, Jan 5, 2004	3.63	3.70	3.61	3.67
608	NASDAQ	AIQ	Fri, Jan 2, 2004	3.70	3.76	3.61	3.69
607	NASDAQ	AIQ	Wed, Dec 31, 2003	3.70	3.75	3.63	3.70
606	NASDAQ	AIQ	Tue, Dec 30, 2003	3.62	3.80	3.62	3.76
605	NASDAQ	AIQ	Mon, Dec 29, 2003	3.71	3.88	3.62	3.65
604	NASDAQ	AIQ	Fri, Dec 26, 2003	3.78	3.80	3.76	3.80
603	NASDAQ	AIQ	Wed, Dec 24, 2003	3.77	3.95	3.76	3.83
602	NASDAQ	AIQ	Tue, Dec 23, 2003	3.71	3.83	3.70	3.82
601	NASDAQ	AIQ	Mon, Dec 22, 2003	3.75	3.85	3.59	3.73
600	NASDAQ	AIQ	Fri, Dec 19, 2003	3.60	3.89	3.60	3.85
599	NASDAQ	AIQ	Thu, Dec 18, 2003	3.58	3.75	3.56	3.65
598	NASDAQ	AIQ	Wed, Dec 17, 2003	3.58	3.64	3.53	3.59
597	NASDAQ	AIQ	Tue, Dec 16, 2003	3.75	3.80	3.56	3.60
596	NASDAQ	AIQ	Mon, Dec 15, 2003	3.75	3.76	3.60	3.70
595	NASDAQ	AIQ	Fri, Dec 12, 2003	3.69	3.80	3.68	3.77
594	NASDAQ	AIQ	Thu, Dec 11, 2003	3.70	3.81	3.70	3.79
593	NASDAQ	AIQ	Wed, Dec 10, 2003	3.70	3.79	3.70	3.74
592	NASDAQ	AIQ	Tue, Dec 9, 2003	3.81	3.88	3.78	3.78
591	NASDAQ	AIQ	Mon, Dec 8, 2003	3.82	3.90	3.75	3.83
590	NASDAQ	AIQ	Fri, Dec 5, 2003	3.85	3.92	3.85	3.90
589	NASDAQ	AIQ	Thu, Dec 4, 2003	3.80	3.89	3.74	3.84
588	NASDAQ	AIQ	Wed, Dec 3, 2003	3.93	3.93	3.80	3.80
587	NASDAQ	AIQ	Tue, Dec 2, 2003	3.97	3.97	3.84	3.88
586	NASDAQ	AIQ	Mon, Dec 1, 2003	3.89	4.04	3.85	3.97
585	NASDAQ	AIQ	Fri, Nov 28, 2003	3.87	3.93	3.85	3.85
584	NASDAQ	AIQ	Wed, Nov 26, 2003	3.95	3.95	3.87	3.94
583	NASDAQ	AIQ	Tue, Nov 25, 2003	3.88	3.92	3.80	3.90
582	NASDAQ	AIQ	Mon, Nov 24, 2003	3.82	3.87	3.76	3.86
581	NASDAQ	AIQ	Fri, Nov 21, 2003	3.90	3.93	3.80	3.81
580	NASDAQ	AIQ	Thu, Nov 20, 2003	3.85	3.94	3.75	3.87
579	NASDAQ	AIQ	Wed, Nov 19, 2003	3.85	3.95	3.84	3.90
578	NASDAQ	AIQ	Tue, Nov 18, 2003	3.90	3.97	3.80	3.87
577	NASDAQ	AIQ	Mon, Nov 17, 2003	3.86	3.95	3.75	3.85
576	NASDAQ	AIQ	Fri, Nov 14, 2003	4.06	4.08	3.87	3.96
575	NASDAQ	AIQ	Thu, Nov 13, 2003	4.12	4.13	4.01	4.05
574	NASDAQ	AIQ	Wed, Nov 12, 2003	4.10	4.15	4.08	4.13
573	NASDAQ	AIQ	Tue, Nov 11, 2003	4.15	4.22	4.10	4.10
572	NASDAQ	AIQ	Mon, Nov 10, 2003	4.05	4.23	4.04	4.15
571	NASDAQ	AIQ	Fri, Nov 7, 2003	4.14	4.15	4.04	4.06
570	NASDAQ	AIQ	Thu, Nov 6, 2003	4.20	4.26	4.13	4.14
569	NASDAQ	AIQ	Wed, Nov 5, 2003	4.02	4.20	3.90	4.18
568	NASDAQ	AIQ	Tue, Nov 4, 2003	4.00	4.24	3.80	4.09
567	NASDAQ	AIQ	Mon, Nov 3, 2003	4.69	4.70	4.67	4.70
566	NASDAQ	AIQ	Fri, Oct 31, 2003	4.77	4.80	4.66	4.68
565	NASDAQ	AIQ	Thu, Oct 30, 2003	4.65	4.90	4.61	4.73
564	NASDAQ	AIQ	Wed, Oct 29, 2003	4.71	4.84	4.62	4.70
563	NASDAQ	AIQ	Tue, Oct 28, 2003	4.70	4.87	4.55	4.70
562	NASDAQ	AIQ	Mon, Oct 27, 2003	4.40	4.70	4.40	4.70
561	NASDAQ	AIQ	Fri, Oct 24, 2003	4.24	4.40	4.15	4.39
560	NASDAQ	AIQ	Thu, Oct 23, 2003	4.20	4.30	4.06	4.23
559	NASDAQ	AIQ	Wed, Oct 22, 2003	4.30	4.31	4.20	4.22
558	NASDAQ	AIQ	Tue, Oct 21, 2003	4.40	4.42	4.27	4.35
557	NASDAQ	AIQ	Mon, Oct 20, 2003	4.36	4.42	4.30	4.42
556	NASDAQ	AIQ	Fri, Oct 17, 2003	4.54	4.55	4.25	4.36
555	NASDAQ	AIQ	Thu, Oct 16, 2003	4.20	4.60	4.20	4.44
554	NASDAQ	AIQ	Wed, Oct 15, 2003	3.95	4.20	3.88	4.15
553	NASDAQ	AIQ	Tue, Oct 14, 2003	3.85	4.05	3.85	3.91
552	NASDAQ	AIQ	Mon, Oct 13, 2003	3.70	3.80	3.60	3.78
551	NASDAQ	AIQ	Fri, Oct 10, 2003	3.70	3.72	3.60	3.63
550	NASDAQ	AIQ	Thu, Oct 9, 2003	3.67	3.72	3.65	3.68
549	NASDAQ	AIQ	Wed, Oct 8, 2003	3.49	3.62	3.47	3.62
548	NASDAQ	AIQ	Tue, Oct 7, 2003	3.40	3.46	3.38	3.46
547	NASDAQ	AIQ	Mon, Oct 6, 2003	3.42	3.43	3.31	3.43
546	NASDAQ	AIQ	Fri, Oct 3, 2003	3.45	3.50	3.25	3.42
545	NASDAQ	AIQ	Thu, Oct 2, 2003	3.43	3.57	3.41	3.42
544	NASDAQ	AIQ	Wed, Oct 1, 2003	3.40	3.56	3.40	3.49
543	NASDAQ	AIQ	Tue, Sep 30, 2003	3.40	3.47	3.31	3.44
542	NASDAQ	AIQ	Mon, Sep 29, 2003	3.42	3.54	3.25	3.46
541	NASDAQ	AIQ	Fri, Sep 26, 2003	3.55	3.60	3.42	3.43
540	NASDAQ	AIQ	Thu, Sep 25, 2003	3.59	3.65	3.52	3.52
539	NASDAQ	AIQ	Wed, Sep 24, 2003	3.70	3.75	3.52	3.59
538	NASDAQ	AIQ	Tue, Sep 23, 2003	3.62	3.75	3.50	3.75
537	NASDAQ	AIQ	Mon, Sep 22, 2003	3.60	3.70	3.51	3.61
536	NASDAQ	AIQ	Fri, Sep 19, 2003	3.60	3.65	3.48	3.63
535	NASDAQ	AIQ	Thu, Sep 18, 2003	3.65	3.65	3.59	3.60
534	NASDAQ	AIQ	Wed, Sep 17, 2003	3.69	3.80	3.60	3.64
533	NASDAQ	AIQ	Tue, Sep 16, 2003	3.77	3.78	3.65	3.68
532	NASDAQ	AIQ	Mon, Sep 15, 2003	3.91	3.95	3.75	3.80
531	NASDAQ	AIQ	Fri, Sep 12, 2003	3.82	3.89	3.73	3.88
530	NASDAQ	AIQ	Thu, Sep 11, 2003	3.83	3.95	3.70	3.77
529	NASDAQ	AIQ	Wed, Sep 10, 2003	3.95	3.99	3.78	3.83
528	NASDAQ	AIQ	Tue, Sep 9, 2003	3.98	4.05	3.90	3.96
527	NASDAQ	AIQ	Mon, Sep 8, 2003	3.88	4.01	3.85	3.98
526	NASDAQ	AIQ	Fri, Sep 5, 2003	4.00	4.00	3.82	3.88
525	NASDAQ	AIQ	Thu, Sep 4, 2003	4.00	4.01	3.89	4.00
524	NASDAQ	AIQ	Wed, Sep 3, 2003	3.81	4.07	3.71	4.00
523	NASDAQ	AIQ	Tue, Sep 2, 2003	3.70	3.84	3.66	3.84
522	NASDAQ	AIQ	Fri, Aug 29, 2003	3.65	3.70	3.57	3.68
521	NASDAQ	AIQ	Thu, Aug 28, 2003	3.57	3.60	3.50	3.55
520	NASDAQ	AIQ	Wed, Aug 27, 2003	3.51	3.61	3.51	3.60
519	NASDAQ	AIQ	Tue, Aug 26, 2003	3.60	3.67	3.50	3.55
518	NASDAQ	AIQ	Mon, Aug 25, 2003	3.60	3.66	3.54	3.60
517	NASDAQ	AIQ	Fri, Aug 22, 2003	3.75	3.75	3.60	3.60
516	NASDAQ	AIQ	Thu, Aug 21, 2003	3.75	3.80	3.70	3.70
515	NASDAQ	AIQ	Wed, Aug 20, 2003	3.75	3.90	3.65	3.69
514	NASDAQ	AIQ	Tue, Aug 19, 2003	3.60	3.75	3.58	3.75
513	NASDAQ	AIQ	Mon, Aug 18, 2003	3.65	3.65	3.52	3.55
512	NASDAQ	AIQ	Fri, Aug 15, 2003	3.65	3.70	3.60	3.62
511	NASDAQ	AIQ	Thu, Aug 14, 2003	3.75	3.75	3.60	3.65
510	NASDAQ	AIQ	Wed, Aug 13, 2003	4.14	4.15	3.70	3.70
509	NASDAQ	AIQ	Tue, Aug 12, 2003	3.82	4.19	3.82	4.10
508	NASDAQ	AIQ	Mon, Aug 11, 2003	3.85	3.85	3.70	3.83
507	NASDAQ	AIQ	Fri, Aug 8, 2003	3.91	3.91	3.72	3.79
506	NASDAQ	AIQ	Thu, Aug 7, 2003	3.70	3.85	3.68	3.81
505	NASDAQ	AIQ	Wed, Aug 6, 2003	3.96	3.96	3.70	3.71
504	NASDAQ	AIQ	Tue, Aug 5, 2003	3.78	4.00	3.78	3.95
503	NASDAQ	AIQ	Mon, Aug 4, 2003	3.88	3.89	3.72	3.83
502	NASDAQ	AIQ	Fri, Aug 1, 2003	3.95	3.95	3.89	3.91
501	NASDAQ	AIQ	Thu, Jul 31, 2003	3.92	3.99	3.80	3.95
500	NASDAQ	AIQ	Wed, Jul 30, 2003	3.80	4.00	3.75	3.90
499	NASDAQ	AIQ	Tue, Jul 29, 2003	3.95	4.00	3.70	3.91
498	NASDAQ	AIQ	Mon, Jul 28, 2003	3.86	4.10	3.85	4.05
497	NASDAQ	AIQ	Fri, Jul 25, 2003	3.85	3.90	3.80	3.90
496	NASDAQ	AIQ	Thu, Jul 24, 2003	3.95	3.99	3.80	3.80
495	NASDAQ	AIQ	Wed, Jul 23, 2003	4.00	4.15	3.90	3.92
494	NASDAQ	AIQ	Tue, Jul 22, 2003	3.50	4.00	3.47	3.96
493	NASDAQ	AIQ	Mon, Jul 21, 2003	3.70	3.70	3.40	3.41
492	NASDAQ	AIQ	Fri, Jul 18, 2003	3.95	4.00	3.79	3.79
491	NASDAQ	AIQ	Thu, Jul 17, 2003	4.18	4.18	3.91	3.91
490	NASDAQ	AIQ	Wed, Jul 16, 2003	4.04	4.15	4.04	4.10
489	NASDAQ	AIQ	Tue, Jul 15, 2003	4.28	4.28	4.00	4.04
488	NASDAQ	AIQ	Mon, Jul 14, 2003	4.31	4.40	4.12	4.20
487	NASDAQ	AIQ	Fri, Jul 11, 2003	4.22	4.65	4.22	4.30
486	NASDAQ	AIQ	Thu, Jul 10, 2003	4.35	4.35	4.10	4.22
485	NASDAQ	AIQ	Wed, Jul 9, 2003	4.40	4.40	4.15	4.35
484	NASDAQ	AIQ	Tue, Jul 8, 2003	4.50	4.50	4.40	4.43
483	NASDAQ	AIQ	Mon, Jul 7, 2003	4.55	4.60	4.48	4.50
482	NASDAQ	AIQ	Thu, Jul 3, 2003	4.54	4.60	4.53	4.54
481	NASDAQ	AIQ	Wed, Jul 2, 2003	4.50	4.55	4.45	4.55
480	NASDAQ	AIQ	Tue, Jul 1, 2003	4.40	4.54	4.40	4.49
479	NASDAQ	AIQ	Mon, Jun 30, 2003	4.60	4.65	4.40	4.40
478	NASDAQ	AIQ	Fri, Jun 27, 2003	4.45	4.60	4.40	4.55
477	NASDAQ	AIQ	Thu, Jun 26, 2003	4.58	4.60	4.40	4.41
476	NASDAQ	AIQ	Wed, Jun 25, 2003	4.61	4.66	4.50	4.57
475	NASDAQ	AIQ	Tue, Jun 24, 2003	4.60	4.67	4.50	4.60
474	NASDAQ	AIQ	Mon, Jun 23, 2003	4.55	4.60	4.40	4.50
473	NASDAQ	AIQ	Fri, Jun 20, 2003	4.61	4.75	4.53	4.60
472	NASDAQ	AIQ	Thu, Jun 19, 2003	4.90	4.90	4.50	4.60
471	NASDAQ	AIQ	Wed, Jun 18, 2003	4.90	4.98	4.80	4.90
470	NASDAQ	AIQ	Tue, Jun 17, 2003	4.82	5.10	4.82	4.90
469	NASDAQ	AIQ	Mon, Jun 16, 2003	4.79	4.95	4.79	4.85
468	NASDAQ	AIQ	Fri, Jun 13, 2003	5.01	5.10	4.55	4.79
467	NASDAQ	AIQ	Thu, Jun 12, 2003	5.06	5.20	4.95	5.06
466	NASDAQ	AIQ	Wed, Jun 11, 2003	4.75	5.06	4.75	5.04
465	NASDAQ	AIQ	Tue, Jun 10, 2003	4.66	4.80	4.60	4.80
464	NASDAQ	AIQ	Mon, Jun 9, 2003	4.77	4.77	4.55	4.66
463	NASDAQ	AIQ	Fri, Jun 6, 2003	4.76	4.82	4.65	4.68
462	NASDAQ	AIQ	Thu, Jun 5, 2003	4.88	4.88	4.72	4.76
461	NASDAQ	AIQ	Wed, Jun 4, 2003	4.80	4.88	4.60	4.88
460	NASDAQ	AIQ	Tue, Jun 3, 2003	4.77	4.84	4.74	4.80
459	NASDAQ	AIQ	Mon, Jun 2, 2003	4.70	4.90	4.65	4.77
458	NASDAQ	AIQ	Fri, May 30, 2003	4.86	4.88	4.45	4.65
457	NASDAQ	AIQ	Thu, May 29, 2003	5.00	5.00	4.65	4.85
456	NASDAQ	AIQ	Wed, May 28, 2003	4.98	5.10	4.93	5.00
455	NASDAQ	AIQ	Tue, May 27, 2003	4.45	4.92	4.40	4.92
454	NASDAQ	AIQ	Fri, May 23, 2003	4.45	4.50	4.37	4.45
453	NASDAQ	AIQ	Thu, May 22, 2003	4.45	4.54	4.27	4.44
452	NASDAQ	AIQ	Wed, May 21, 2003	4.50	4.60	4.36	4.50
451	NASDAQ	AIQ	Tue, May 20, 2003	4.84	4.90	4.05	4.50
450	NASDAQ	AIQ	Mon, May 19, 2003	4.93	5.03	4.83	4.83
449	NASDAQ	AIQ	Fri, May 16, 2003	4.79	4.90	4.66	4.90
448	NASDAQ	AIQ	Thu, May 15, 2003	4.95	5.00	4.75	4.79
447	NASDAQ	AIQ	Wed, May 14, 2003	5.16	5.26	4.85	4.95
446	NASDAQ	AIQ	Tue, May 13, 2003	5.30	5.34	5.10	5.15
445	NASDAQ	AIQ	Mon, May 12, 2003	5.15	5.40	5.08	5.28
444	NASDAQ	AIQ	Fri, May 9, 2003	4.95	5.17	4.95	5.14
443	NASDAQ	AIQ	Thu, May 8, 2003	5.18	5.20	4.90	5.00
442	NASDAQ	AIQ	Wed, May 7, 2003	5.00	5.33	4.93	5.22
441	NASDAQ	AIQ	Tue, May 6, 2003	4.65	6.00	4.60	5.05
440	NASDAQ	AIQ	Mon, May 5, 2003	4.49	4.75	4.16	4.40
439	NASDAQ	AIQ	Fri, May 2, 2003	4.48	4.59	4.48	4.48
438	NASDAQ	AIQ	Thu, May 1, 2003	4.30	4.67	4.15	4.48
437	NASDAQ	AIQ	Wed, Apr 30, 2003	4.30	4.30	4.05	4.27
436	NASDAQ	AIQ	Tue, Apr 29, 2003	4.00	4.51	3.75	4.30
435	NASDAQ	AIQ	Mon, Apr 28, 2003	3.15	3.93	3.15	3.83
434	NASDAQ	AIQ	Fri, Apr 25, 2003	2.80	3.20	2.80	3.08
433	NASDAQ	AIQ	Thu, Apr 24, 2003	2.78	2.80	2.70	2.79
432	NASDAQ	AIQ	Wed, Apr 23, 2003	2.80	2.82	2.79	2.80
431	NASDAQ	AIQ	Tue, Apr 22, 2003	2.80	2.86	2.75	2.80
430	NASDAQ	AIQ	Mon, Apr 21, 2003	2.81	2.87	2.78	2.83
429	NASDAQ	AIQ	Thu, Apr 17, 2003	2.88	2.93	2.80	2.85
428	NASDAQ	AIQ	Wed, Apr 16, 2003	2.90	2.93	2.82	2.88
427	NASDAQ	AIQ	Tue, Apr 15, 2003	2.90	2.92	2.70	2.88
426	NASDAQ	AIQ	Mon, Apr 14, 2003	2.63	2.93	2.63	2.85
425	NASDAQ	AIQ	Fri, Apr 11, 2003	2.74	2.74	2.52	2.61
424	NASDAQ	AIQ	Thu, Apr 10, 2003	2.81	2.85	2.67	2.72
423	NASDAQ	AIQ	Wed, Apr 9, 2003	2.94	3.00	2.73	2.83
422	NASDAQ	AIQ	Tue, Apr 8, 2003	3.08	3.08	2.90	2.95
421	NASDAQ	AIQ	Mon, Apr 7, 2003	3.43	3.45	3.01	3.02
420	NASDAQ	AIQ	Fri, Apr 4, 2003	3.14	3.35	3.14	3.33
419	NASDAQ	AIQ	Thu, Apr 3, 2003	3.20	3.25	3.11	3.11
418	NASDAQ	AIQ	Wed, Apr 2, 2003	3.33	3.39	3.20	3.25
417	NASDAQ	AIQ	Tue, Apr 1, 2003	3.13	3.35	3.13	3.25
416	NASDAQ	AIQ	Mon, Mar 31, 2003	3.25	3.25	3.10	3.14
415	NASDAQ	AIQ	Fri, Mar 28, 2003	3.29	3.35	3.20	3.25
414	NASDAQ	AIQ	Thu, Mar 27, 2003	3.15	3.32	3.12	3.31
413	NASDAQ	AIQ	Wed, Mar 26, 2003	3.14	3.35	3.10	3.21
412	NASDAQ	AIQ	Tue, Mar 25, 2003	3.02	3.30	2.99	3.15
411	NASDAQ	AIQ	Mon, Mar 24, 2003	3.05	3.05	2.90	3.01
410	NASDAQ	AIQ	Fri, Mar 21, 2003	3.04	3.15	3.03	3.06
409	NASDAQ	AIQ	Thu, Mar 20, 2003	2.96	3.03	2.90	2.98
408	NASDAQ	AIQ	Wed, Mar 19, 2003	3.00	3.04	2.95	2.95
407	NASDAQ	AIQ	Tue, Mar 18, 2003	3.10	3.10	2.98	3.00
406	NASDAQ	AIQ	Mon, Mar 17, 2003	3.00	3.00	2.88	3.00
405	NASDAQ	AIQ	Fri, Mar 14, 2003	2.95	3.03	2.80	3.01
404	NASDAQ	AIQ	Thu, Mar 13, 2003	2.43	3.00	2.43	2.85
403	NASDAQ	AIQ	Wed, Mar 12, 2003	2.41	2.42	2.25	2.40
402	NASDAQ	AIQ	Tue, Mar 11, 2003	2.55	2.65	2.25	2.43
401	NASDAQ	AIQ	Mon, Mar 10, 2003	2.76	2.77	2.55	2.55
400	NASDAQ	AIQ	Fri, Mar 7, 2003	2.68	2.80	2.60	2.76
399	NASDAQ	AIQ	Thu, Mar 6, 2003	2.90	3.04	2.73	2.76
398	NASDAQ	AIQ	Wed, Mar 5, 2003	3.85	3.85	2.70	2.90
397	NASDAQ	AIQ	Tue, Mar 4, 2003	4.45	4.50	3.50	3.85
396	NASDAQ	AIQ	Mon, Mar 3, 2003	4.35	4.66	4.35	4.50
395	NASDAQ	AIQ	Fri, Feb 28, 2003	4.30	4.45	4.25	4.32
394	NASDAQ	AIQ	Thu, Feb 27, 2003	4.17	4.45	4.16	4.29
393	NASDAQ	AIQ	Wed, Feb 26, 2003	4.24	4.29	4.16	4.25
392	NASDAQ	AIQ	Tue, Feb 25, 2003	4.42	4.43	4.05	4.28
391	NASDAQ	AIQ	Mon, Feb 24, 2003	4.42	4.50	4.36	4.39
390	NASDAQ	AIQ	Fri, Feb 21, 2003	4.15	4.49	4.15	4.48
389	NASDAQ	AIQ	Thu, Feb 20, 2003	4.57	4.70	4.50	4.50
388	NASDAQ	AIQ	Wed, Feb 19, 2003	4.65	4.73	4.55	4.56
387	NASDAQ	AIQ	Tue, Feb 18, 2003	4.56	4.68	4.52	4.68
386	NASDAQ	AIQ	Fri, Feb 14, 2003	4.50	4.57	4.50	4.56
385	NASDAQ	AIQ	Thu, Feb 13, 2003	4.35	4.48	4.35	4.48
384	NASDAQ	AIQ	Wed, Feb 12, 2003	4.39	4.44	4.35	4.35
383	NASDAQ	AIQ	Tue, Feb 11, 2003	4.53	4.53	4.35	4.42
382	NASDAQ	AIQ	Mon, Feb 10, 2003	4.60	4.61	4.52	4.53
381	NASDAQ	AIQ	Fri, Feb 7, 2003	4.55	4.65	4.52	4.59
380	NASDAQ	AIQ	Thu, Feb 6, 2003	4.86	4.90	4.55	4.55
379	NASDAQ	AIQ	Wed, Feb 5, 2003	4.90	4.95	4.82	4.87
378	NASDAQ	AIQ	Tue, Feb 4, 2003	4.83	4.98	4.80	4.89
377	NASDAQ	AIQ	Mon, Feb 3, 2003	5.00	5.00	4.71	4.83
376	NASDAQ	AIQ	Fri, Jan 31, 2003	5.00	5.05	4.99	4.99
375	NASDAQ	AIQ	Thu, Jan 30, 2003	5.05	5.05	4.96	4.99
374	NASDAQ	AIQ	Wed, Jan 29, 2003	5.00	5.04	4.95	4.98
373	NASDAQ	AIQ	Tue, Jan 28, 2003	4.98	5.04	4.90	5.04
372	NASDAQ	AIQ	Mon, Jan 27, 2003	5.20	5.20	4.93	5.00
371	NASDAQ	AIQ	Fri, Jan 24, 2003	5.26	5.26	5.20	5.20
370	NASDAQ	AIQ	Thu, Jan 23, 2003	5.28	5.47	5.25	5.28
369	NASDAQ	AIQ	Wed, Jan 22, 2003	5.22	5.32	5.22	5.27
368	NASDAQ	AIQ	Tue, Jan 21, 2003	5.25	5.30	5.20	5.22
367	NASDAQ	AIQ	Fri, Jan 17, 2003	5.25	5.33	5.10	5.32
366	NASDAQ	AIQ	Thu, Jan 16, 2003	5.25	5.35	5.15	5.25
365	NASDAQ	AIQ	Wed, Jan 15, 2003	5.20	5.27	5.02	5.19
364	NASDAQ	AIQ	Tue, Jan 14, 2003	4.71	5.12	4.71	5.12
363	NASDAQ	AIQ	Mon, Jan 13, 2003	4.25	4.71	4.20	4.70
362	NASDAQ	AIQ	Fri, Jan 10, 2003	4.76	4.80	4.55	4.67
361	NASDAQ	AIQ	Thu, Jan 9, 2003	4.97	4.98	4.76	4.80
360	NASDAQ	AIQ	Wed, Jan 8, 2003	4.90	5.00	4.83	4.95
359	NASDAQ	AIQ	Tue, Jan 7, 2003	5.07	5.11	4.95	5.00
358	NASDAQ	AIQ	Mon, Jan 6, 2003	5.01	5.25	4.95	5.07
357	NASDAQ	AIQ	Fri, Jan 3, 2003	5.37	5.37	5.01	5.07
356	NASDAQ	AIQ	Thu, Jan 2, 2003	5.50	5.53	5.27	5.27
355	NASDAQ	AIQ	Tue, Dec 31, 2002	5.30	5.50	5.20	5.30
354	NASDAQ	AIQ	Mon, Dec 30, 2002	5.00	5.35	5.00	5.27
353	NASDAQ	AIQ	Fri, Dec 27, 2002	4.96	5.10	4.94	4.98
352	NASDAQ	AIQ	Thu, Dec 26, 2002	5.38	5.38	4.86	4.86
351	NASDAQ	AIQ	Tue, Dec 24, 2002	5.45	5.49	5.25	5.28
350	NASDAQ	AIQ	Mon, Dec 23, 2002	5.35	5.45	5.20	5.25
349	NASDAQ	AIQ	Fri, Dec 20, 2002	5.80	6.25	5.25	5.28
348	NASDAQ	AIQ	Thu, Dec 19, 2002	6.89	6.89	5.60	5.70
347	NASDAQ	AIQ	Wed, Dec 18, 2002	6.88	6.88	6.70	6.79
346	NASDAQ	AIQ	Tue, Dec 17, 2002	7.12	7.12	6.69	6.90
345	NASDAQ	AIQ	Mon, Dec 16, 2002	6.85	7.25	6.85	7.12
344	NASDAQ	AIQ	Fri, Dec 13, 2002	7.86	7.89	7.00	7.00
343	NASDAQ	AIQ	Thu, Dec 12, 2002	8.55	8.61	7.95	8.11
342	NASDAQ	AIQ	Wed, Dec 11, 2002	8.68	8.90	8.54	8.65
341	NASDAQ	AIQ	Tue, Dec 10, 2002	8.23	9.10	8.23	8.67
340	NASDAQ	AIQ	Mon, Dec 9, 2002	8.71	8.71	8.10	8.33
339	NASDAQ	AIQ	Fri, Dec 6, 2002	8.50	8.85	8.50	8.70
338	NASDAQ	AIQ	Thu, Dec 5, 2002	8.40	8.92	8.15	8.52
337	NASDAQ	AIQ	Wed, Dec 4, 2002	7.74	8.39	7.70	8.20
336	NASDAQ	AIQ	Tue, Dec 3, 2002	7.33	7.83	7.27	7.75
335	NASDAQ	AIQ	Mon, Dec 2, 2002	7.03	7.33	7.01	7.29
334	NASDAQ	AIQ	Fri, Nov 29, 2002	7.10	7.11	6.89	7.00
333	NASDAQ	AIQ	Wed, Nov 27, 2002	7.15	7.29	6.99	7.14
332	NASDAQ	AIQ	Tue, Nov 26, 2002	7.35	7.35	7.00	7.13
331	NASDAQ	AIQ	Mon, Nov 25, 2002	7.51	7.67	7.19	7.40
330	NASDAQ	AIQ	Fri, Nov 22, 2002	8.05	8.12	7.70	7.76
329	NASDAQ	AIQ	Thu, Nov 21, 2002	7.80	8.16	7.60	8.03
328	NASDAQ	AIQ	Wed, Nov 20, 2002	7.50	7.80	7.40	7.71
327	NASDAQ	AIQ	Tue, Nov 19, 2002	6.75	7.32	6.71	7.25
326	NASDAQ	AIQ	Mon, Nov 18, 2002	6.45	6.75	6.40	6.65
325	NASDAQ	AIQ	Fri, Nov 15, 2002	6.57	6.75	6.25	6.51
324	NASDAQ	AIQ	Thu, Nov 14, 2002	7.10	7.10	6.25	6.67
323	NASDAQ	AIQ	Wed, Nov 13, 2002	8.00	8.15	7.12	7.20
322	NASDAQ	AIQ	Tue, Nov 12, 2002	8.66	8.71	8.00	8.00
321	NASDAQ	AIQ	Mon, Nov 11, 2002	9.20	9.48	8.55	8.56
320	NASDAQ	AIQ	Fri, Nov 8, 2002	10.30	10.48	9.17	9.17
319	NASDAQ	AIQ	Thu, Nov 7, 2002	11.05	11.20	10.15	10.20
318	NASDAQ	AIQ	Wed, Nov 6, 2002	10.50	10.70	10.38	10.60
317	NASDAQ	AIQ	Tue, Nov 5, 2002	10.55	10.83	10.50	10.52
316	NASDAQ	AIQ	Mon, Nov 4, 2002	10.85	10.85	10.49	10.65
315	NASDAQ	AIQ	Fri, Nov 1, 2002	11.12	11.55	10.86	10.86
314	NASDAQ	AIQ	Thu, Oct 31, 2002	11.45	11.48	10.95	11.22
313	NASDAQ	AIQ	Wed, Oct 30, 2002	11.66	11.66	11.45	11.45
312	NASDAQ	AIQ	Tue, Oct 29, 2002	11.79	11.79	11.65	11.66
311	NASDAQ	AIQ	Mon, Oct 28, 2002	11.52	11.70	11.49	11.70
310	NASDAQ	AIQ	Fri, Oct 25, 2002	11.40	11.85	11.36	11.62
309	NASDAQ	AIQ	Thu, Oct 24, 2002	11.60	11.75	11.23	11.50
308	NASDAQ	AIQ	Wed, Oct 23, 2002	11.50	11.50	11.10	11.50
307	NASDAQ	AIQ	Tue, Oct 22, 2002	11.40	12.00	10.10	12.00
306	NASDAQ	AIQ	Mon, Oct 21, 2002	11.50	11.95	11.50	11.50
305	NASDAQ	AIQ	Fri, Oct 18, 2002	11.36	11.68	11.25	11.42
304	NASDAQ	AIQ	Thu, Oct 17, 2002	11.25	11.75	11.25	11.33
303	NASDAQ	AIQ	Wed, Oct 16, 2002	11.51	11.51	10.77	10.99
302	NASDAQ	AIQ	Tue, Oct 15, 2002	11.70	12.18	11.18	11.54
301	NASDAQ	AIQ	Mon, Oct 14, 2002	12.37	12.45	11.15	11.65
300	NASDAQ	AIQ	Fri, Oct 11, 2002	12.53	12.85	12.00	12.40
299	NASDAQ	AIQ	Thu, Oct 10, 2002	12.50	12.50	12.27	12.45
298	NASDAQ	AIQ	Wed, Oct 9, 2002	12.40	12.82	12.40	12.58
297	NASDAQ	AIQ	Tue, Oct 8, 2002	12.23	12.50	12.19	12.46
296	NASDAQ	AIQ	Mon, Oct 7, 2002	11.73	12.23	11.30	12.23
295	NASDAQ	AIQ	Fri, Oct 4, 2002	12.00	12.00	11.65	11.75
294	NASDAQ	AIQ	Thu, Oct 3, 2002	12.15	12.15	11.84	11.95
293	NASDAQ	AIQ	Wed, Oct 2, 2002	12.49	12.49	12.14	12.14
292	NASDAQ	AIQ	Tue, Oct 1, 2002	12.06	12.49	11.98	12.49
291	NASDAQ	AIQ	Mon, Sep 30, 2002	11.22	12.00	10.95	11.96
290	NASDAQ	AIQ	Fri, Sep 27, 2002	11.29	11.80	11.20	11.25
289	NASDAQ	AIQ	Thu, Sep 26, 2002	10.05	11.31	10.05	11.28
288	NASDAQ	AIQ	Wed, Sep 25, 2002	10.87	11.06	9.71	10.00
287	NASDAQ	AIQ	Tue, Sep 24, 2002	11.08	11.08	10.70	10.87
286	NASDAQ	AIQ	Mon, Sep 23, 2002	12.02	12.15	11.08	11.19
285	NASDAQ	AIQ	Fri, Sep 20, 2002	12.40	12.52	12.00	12.00
284	NASDAQ	AIQ	Thu, Sep 19, 2002	13.09	13.09	12.18	12.25
283	NASDAQ	AIQ	Wed, Sep 18, 2002	12.86	13.10	12.85	12.99
282	NASDAQ	AIQ	Tue, Sep 17, 2002	12.85	12.99	12.85	12.89
281	NASDAQ	AIQ	Mon, Sep 16, 2002	13.26	13.28	12.75	12.75
280	NASDAQ	AIQ	Fri, Sep 13, 2002	13.00	13.33	13.00	13.28
279	NASDAQ	AIQ	Thu, Sep 12, 2002	13.11	13.11	13.02	13.02
278	NASDAQ	AIQ	Wed, Sep 11, 2002	13.05	13.40	13.02	13.13
277	NASDAQ	AIQ	Tue, Sep 10, 2002	12.61	13.34	12.60	13.05
276	NASDAQ	AIQ	Mon, Sep 9, 2002	12.49	12.75	12.48	12.51
275	NASDAQ	AIQ	Fri, Sep 6, 2002	13.01	13.01	12.50	12.51
274	NASDAQ	AIQ	Thu, Sep 5, 2002	12.93	13.21	12.86	13.00
273	NASDAQ	AIQ	Wed, Sep 4, 2002	12.51	13.10	12.40	13.03
272	NASDAQ	AIQ	Tue, Sep 3, 2002	12.15	12.68	12.00	12.49
271	NASDAQ	AIQ	Fri, Aug 30, 2002	12.29	12.67	12.25	12.25
270	NASDAQ	AIQ	Thu, Aug 29, 2002	12.15	12.24	12.15	12.24
269	NASDAQ	AIQ	Wed, Aug 28, 2002	12.15	12.20	12.10	12.17
268	NASDAQ	AIQ	Tue, Aug 27, 2002	12.25	12.25	12.05	12.19
267	NASDAQ	AIQ	Mon, Aug 26, 2002	12.25	12.30	12.20	12.25
266	NASDAQ	AIQ	Fri, Aug 23, 2002	12.32	12.33	12.15	12.16
265	NASDAQ	AIQ	Thu, Aug 22, 2002	12.30	12.35	12.27	12.35
264	NASDAQ	AIQ	Wed, Aug 21, 2002	12.08	12.34	12.08	12.25
263	NASDAQ	AIQ	Tue, Aug 20, 2002	12.30	12.30	12.05	12.05
262	NASDAQ	AIQ	Mon, Aug 19, 2002	12.15	12.30	12.15	12.28
261	NASDAQ	AIQ	Fri, Aug 16, 2002	12.13	12.20	12.08	12.15
260	NASDAQ	AIQ	Thu, Aug 15, 2002	12.40	12.40	12.15	12.15
259	NASDAQ	AIQ	Wed, Aug 14, 2002	12.14	12.35	12.00	12.35
258	NASDAQ	AIQ	Tue, Aug 13, 2002	12.00	12.15	12.00	12.10
257	NASDAQ	AIQ	Mon, Aug 12, 2002	11.45	11.97	11.45	11.97
256	NASDAQ	AIQ	Fri, Aug 9, 2002	12.39	12.39	11.49	11.50
255	NASDAQ	AIQ	Thu, Aug 8, 2002	12.42	12.50	12.39	12.39
254	NASDAQ	AIQ	Wed, Aug 7, 2002	12.60	12.61	12.48	12.50
253	NASDAQ	AIQ	Tue, Aug 6, 2002	12.40	12.56	12.35	12.55
252	NASDAQ	AIQ	Mon, Aug 5, 2002	12.70	12.72	12.35	12.35
251	NASDAQ	AIQ	Fri, Aug 2, 2002	12.80	12.85	12.65	12.70
250	NASDAQ	AIQ	Thu, Aug 1, 2002	12.80	12.85	12.70	12.80
249	NASDAQ	AIQ	Wed, Jul 31, 2002	12.90	12.95	12.65	12.69
248	NASDAQ	AIQ	Tue, Jul 30, 2002	13.07	13.07	12.76	12.84
247	NASDAQ	AIQ	Mon, Jul 29, 2002	12.80	13.17	12.80	13.17
246	NASDAQ	AIQ	Fri, Jul 26, 2002	12.30	12.80	12.28	12.80
245	NASDAQ	AIQ	Thu, Jul 25, 2002	11.95	12.45	11.94	12.21
244	NASDAQ	AIQ	Wed, Jul 24, 2002	10.80	11.90	10.71	11.85
243	NASDAQ	AIQ	Tue, Jul 23, 2002	11.25	11.30	10.73	10.74
242	NASDAQ	AIQ	Mon, Jul 22, 2002	11.28	11.45	10.92	11.18
241	NASDAQ	AIQ	Fri, Jul 19, 2002	11.26	11.30	11.12	11.30
240	NASDAQ	AIQ	Thu, Jul 18, 2002	11.40	11.50	11.30	11.30
239	NASDAQ	AIQ	Wed, Jul 17, 2002	11.28	11.35	11.10	11.30
238	NASDAQ	AIQ	Tue, Jul 16, 2002	11.19	11.40	11.10	11.24
237	NASDAQ	AIQ	Mon, Jul 15, 2002	11.75	11.77	11.05	11.29
236	NASDAQ	AIQ	Fri, Jul 12, 2002	12.00	12.20	11.75	11.77
235	NASDAQ	AIQ	Thu, Jul 11, 2002	12.50	12.50	11.55	11.98
234	NASDAQ	AIQ	Wed, Jul 10, 2002	13.48	13.48	12.50	12.57
233	NASDAQ	AIQ	Tue, Jul 9, 2002	13.28	13.68	13.27	13.46
232	NASDAQ	AIQ	Mon, Jul 8, 2002	13.50	13.50	13.15	13.28
231	NASDAQ	AIQ	Fri, Jul 5, 2002	13.14	13.45	13.14	13.45
230	NASDAQ	AIQ	Wed, Jul 3, 2002	13.18	13.19	13.05	13.13
229	NASDAQ	AIQ	Tue, Jul 2, 2002	13.85	13.91	13.15	13.20
228	NASDAQ	AIQ	Mon, Jul 1, 2002	13.60	13.91	13.40	13.91
227	NASDAQ	AIQ	Fri, Jun 28, 2002	13.60	13.89	12.75	13.50
226	NASDAQ	AIQ	Thu, Jun 27, 2002	14.58	14.59	13.66	13.95
225	NASDAQ	AIQ	Wed, Jun 26, 2002	14.90	14.90	14.15	14.48
224	NASDAQ	AIQ	Tue, Jun 25, 2002	15.14	15.14	15.00	15.00
223	NASDAQ	AIQ	Mon, Jun 24, 2002	15.30	15.30	14.97	15.14
222	NASDAQ	AIQ	Fri, Jun 21, 2002	15.22	15.40	15.15	15.35
221	NASDAQ	AIQ	Thu, Jun 20, 2002	15.05	15.25	14.90	15.24
220	NASDAQ	AIQ	Wed, Jun 19, 2002	15.10	15.23	15.00	15.05
219	NASDAQ	AIQ	Tue, Jun 18, 2002	15.25	15.32	15.16	15.20
218	NASDAQ	AIQ	Mon, Jun 17, 2002	15.09	15.38	15.03	15.32
217	NASDAQ	AIQ	Fri, Jun 14, 2002	15.05	15.05	14.96	15.04
216	NASDAQ	AIQ	Thu, Jun 13, 2002	14.90	15.35	14.90	15.18
215	NASDAQ	AIQ	Wed, Jun 12, 2002	14.90	15.10	14.76	14.98
214	NASDAQ	AIQ	Tue, Jun 11, 2002	14.97	14.98	14.75	14.80
213	NASDAQ	AIQ	Mon, Jun 10, 2002	14.55	15.35	14.25	14.96
212	NASDAQ	AIQ	Fri, Jun 7, 2002	13.90	14.48	13.80	14.45
211	NASDAQ	AIQ	Thu, Jun 6, 2002	14.25	14.25	13.95	14.00
210	NASDAQ	AIQ	Wed, Jun 5, 2002	14.15	14.90	13.95	14.47
209	NASDAQ	AIQ	Tue, Jun 4, 2002	13.80	14.15	13.75	14.10
208	NASDAQ	AIQ	Mon, Jun 3, 2002	13.55	13.81	13.50	13.72
207	NASDAQ	AIQ	Fri, May 31, 2002	13.40	13.53	13.40	13.45
206	NASDAQ	AIQ	Thu, May 30, 2002	13.10	13.49	13.10	13.49
205	NASDAQ	AIQ	Wed, May 29, 2002	12.95	13.20	12.95	13.13
204	NASDAQ	AIQ	Tue, May 28, 2002	12.80	12.95	12.75	12.95
203	NASDAQ	AIQ	Fri, May 24, 2002	12.75	12.89	12.75	12.89
202	NASDAQ	AIQ	Thu, May 23, 2002	12.70	12.84	12.65	12.81
201	NASDAQ	AIQ	Wed, May 22, 2002	12.85	12.91	12.75	12.77
200	NASDAQ	AIQ	Tue, May 21, 2002	12.80	12.93	12.75	12.77
199	NASDAQ	AIQ	Mon, May 20, 2002	12.80	12.80	12.57	12.74
198	NASDAQ	AIQ	Fri, May 17, 2002	12.71	12.80	12.71	12.80
197	NASDAQ	AIQ	Thu, May 16, 2002	12.83	12.93	12.70	12.70
196	NASDAQ	AIQ	Wed, May 15, 2002	12.76	12.90	12.70	12.80
195	NASDAQ	AIQ	Tue, May 14, 2002	12.90	12.95	12.80	12.80
194	NASDAQ	AIQ	Mon, May 13, 2002	12.85	12.85	12.75	12.85
193	NASDAQ	AIQ	Fri, May 10, 2002	12.95	12.95	12.85	12.85
192	NASDAQ	AIQ	Thu, May 9, 2002	12.80	12.95	12.77	12.93
191	NASDAQ	AIQ	Wed, May 8, 2002	12.92	12.98	12.60	12.85
190	NASDAQ	AIQ	Tue, May 7, 2002	12.96	12.97	12.96	12.97
189	NASDAQ	AIQ	Mon, May 6, 2002	12.95	13.00	12.92	12.98
188	NASDAQ	AIQ	Fri, May 3, 2002	12.95	13.05	12.95	13.00
187	NASDAQ	AIQ	Thu, May 2, 2002	13.10	13.10	12.90	13.00
186	NASDAQ	AIQ	Wed, May 1, 2002	13.00	13.10	13.00	13.05
185	NASDAQ	AIQ	Tue, Apr 30, 2002	13.10	13.10	13.09	13.09
184	NASDAQ	AIQ	Mon, Apr 29, 2002	12.90	13.18	12.90	13.08
183	NASDAQ	AIQ	Fri, Apr 26, 2002	13.25	13.25	12.92	12.95
182	NASDAQ	AIQ	Thu, Apr 25, 2002	13.19	13.19	13.17	13.19
181	NASDAQ	AIQ	Wed, Apr 24, 2002	13.25	13.25	13.15	13.19
180	NASDAQ	AIQ	Tue, Apr 23, 2002	13.25	13.25	13.20	13.20
179	NASDAQ	AIQ	Mon, Apr 22, 2002	13.15	13.30	13.15	13.18
178	NASDAQ	AIQ	Fri, Apr 19, 2002	13.60	13.60	13.20	13.20
177	NASDAQ	AIQ	Thu, Apr 18, 2002	13.80	13.85	13.50	13.55
176	NASDAQ	AIQ	Wed, Apr 17, 2002	14.00	14.10	13.86	13.86
175	NASDAQ	AIQ	Tue, Apr 16, 2002	13.98	14.05	13.87	13.99
174	NASDAQ	AIQ	Mon, Apr 15, 2002	13.90	13.90	13.80	13.81
173	NASDAQ	AIQ	Fri, Apr 12, 2002	13.80	13.92	13.75	13.84
172	NASDAQ	AIQ	Thu, Apr 11, 2002	13.80	13.98	13.80	13.80
171	NASDAQ	AIQ	Wed, Apr 10, 2002	12.95	13.80	12.80	13.80
170	NASDAQ	AIQ	Tue, Apr 9, 2002	12.90	12.95	12.79	12.88
169	NASDAQ	AIQ	Mon, Apr 8, 2002	12.70	12.85	12.60	12.84
168	NASDAQ	AIQ	Fri, Apr 5, 2002	13.05	13.10	12.70	12.76
167	NASDAQ	AIQ	Thu, Apr 4, 2002	12.75	12.85	12.75	12.80
166	NASDAQ	AIQ	Wed, Apr 3, 2002	12.60	12.80	12.50	12.70
165	NASDAQ	AIQ	Tue, Apr 2, 2002	12.40	12.56	12.30	12.56
164	NASDAQ	AIQ	Mon, Apr 1, 2002	12.35	12.38	12.18	12.34
163	NASDAQ	AIQ	Thu, Mar 28, 2002	12.15	12.30	12.05	12.30
162	NASDAQ	AIQ	Wed, Mar 27, 2002	12.15	12.15	12.00	12.10
161	NASDAQ	AIQ	Tue, Mar 26, 2002	12.00	12.10	12.00	12.05
160	NASDAQ	AIQ	Mon, Mar 25, 2002	12.34	12.47	11.90	12.00
159	NASDAQ	AIQ	Fri, Mar 22, 2002	12.49	12.50	12.20	12.28
158	NASDAQ	AIQ	Thu, Mar 21, 2002	12.50	12.90	12.50	12.53
157	NASDAQ	AIQ	Wed, Mar 20, 2002	12.37	12.49	12.30	12.49
156	NASDAQ	AIQ	Tue, Mar 19, 2002	12.55	12.60	12.40	12.42
155	NASDAQ	AIQ	Mon, Mar 18, 2002	12.80	12.80	12.50	12.60
154	NASDAQ	AIQ	Fri, Mar 15, 2002	12.70	12.75	12.64	12.75
153	NASDAQ	AIQ	Thu, Mar 14, 2002	12.65	12.72	12.65	12.70
152	NASDAQ	AIQ	Wed, Mar 13, 2002	12.72	12.80	12.65	12.70
151	NASDAQ	AIQ	Tue, Mar 12, 2002	12.90	12.90	12.70	12.76
150	NASDAQ	AIQ	Mon, Mar 11, 2002	12.50	13.00	12.50	12.90
149	NASDAQ	AIQ	Fri, Mar 8, 2002	12.48	12.60	12.35	12.60
148	NASDAQ	AIQ	Thu, Mar 7, 2002	12.00	12.48	11.88	12.48
147	NASDAQ	AIQ	Wed, Mar 6, 2002	11.20	12.00	11.10	12.00
146	NASDAQ	AIQ	Tue, Mar 5, 2002	11.12	11.20	11.08	11.12
145	NASDAQ	AIQ	Mon, Mar 4, 2002	11.47	11.47	11.05	11.11
144	NASDAQ	AIQ	Fri, Mar 1, 2002	11.45	11.47	11.40	11.47
143	NASDAQ	AIQ	Thu, Feb 28, 2002	11.55	11.60	11.49	11.52
142	NASDAQ	AIQ	Wed, Feb 27, 2002	11.45	11.45	11.40	11.45
141	NASDAQ	AIQ	Tue, Feb 26, 2002	11.70	11.70	11.40	11.40
140	NASDAQ	AIQ	Mon, Feb 25, 2002	11.25	11.65	11.25	11.65
139	NASDAQ	AIQ	Fri, Feb 22, 2002	10.95	11.15	10.90	11.15
138	NASDAQ	AIQ	Thu, Feb 21, 2002	11.00	11.10	11.00	11.00
137	NASDAQ	AIQ	Wed, Feb 20, 2002	11.15	11.15	10.90	11.00
136	NASDAQ	AIQ	Tue, Feb 19, 2002	11.15	11.30	11.10	11.10
135	NASDAQ	AIQ	Fri, Feb 15, 2002	11.20	11.20	11.15	11.20
134	NASDAQ	AIQ	Thu, Feb 14, 2002	11.50	11.50	11.10	11.25
133	NASDAQ	AIQ	Wed, Feb 13, 2002	11.70	11.80	11.70	11.75
132	NASDAQ	AIQ	Tue, Feb 12, 2002	11.55	11.65	11.50	11.64
131	NASDAQ	AIQ	Mon, Feb 11, 2002	11.55	11.60	11.55	11.60
130	NASDAQ	AIQ	Fri, Feb 8, 2002	11.70	11.70	11.55	11.55
129	NASDAQ	AIQ	Thu, Feb 7, 2002	11.58	11.65	11.58	11.63
128	NASDAQ	AIQ	Wed, Feb 6, 2002	11.60	11.60	11.58	11.58
127	NASDAQ	AIQ	Tue, Feb 5, 2002	11.42	11.60	11.42	11.52
126	NASDAQ	AIQ	Mon, Feb 4, 2002	11.48	11.48	11.39	11.39
125	NASDAQ	AIQ	Fri, Feb 1, 2002	11.65	11.75	11.45	11.45
124	NASDAQ	AIQ	Thu, Jan 31, 2002	10.90	11.80	10.90	11.75
123	NASDAQ	AIQ	Wed, Jan 30, 2002	10.77	11.00	10.77	10.97
122	NASDAQ	AIQ	Tue, Jan 29, 2002	10.75	10.83	10.70	10.75
121	NASDAQ	AIQ	Mon, Jan 28, 2002	11.50	11.60	10.90	10.91
120	NASDAQ	AIQ	Fri, Jan 25, 2002	11.65	11.65	11.55	11.55
119	NASDAQ	AIQ	Thu, Jan 24, 2002	11.70	11.80	11.60	11.65
118	NASDAQ	AIQ	Wed, Jan 23, 2002	11.15	11.95	11.15	11.60
117	NASDAQ	AIQ	Tue, Jan 22, 2002	10.65	11.05	10.65	11.05
116	NASDAQ	AIQ	Fri, Jan 18, 2002	10.95	10.95	10.60	10.60
115	NASDAQ	AIQ	Thu, Jan 17, 2002	11.05	11.10	10.95	11.00
114	NASDAQ	AIQ	Wed, Jan 16, 2002	10.70	11.00	10.67	10.95
113	NASDAQ	AIQ	Tue, Jan 15, 2002	10.70	10.70	10.65	10.65
112	NASDAQ	AIQ	Mon, Jan 14, 2002	10.90	11.00	10.70	10.70
111	NASDAQ	AIQ	Fri, Jan 11, 2002	10.75	10.85	10.65	10.85
110	NASDAQ	AIQ	Thu, Jan 10, 2002	11.01	11.01	10.79	10.79
109	NASDAQ	AIQ	Wed, Jan 9, 2002	11.45	11.45	11.06	11.06
108	NASDAQ	AIQ	Tue, Jan 8, 2002	11.95	11.95	11.55	11.55
107	NASDAQ	AIQ	Mon, Jan 7, 2002	11.90	11.95	11.85	11.95
106	NASDAQ	AIQ	Fri, Jan 4, 2002	11.86	11.90	11.75	11.80
105	NASDAQ	AIQ	Thu, Jan 3, 2002	11.90	11.90	11.90	11.90
104	NASDAQ	AIQ	Wed, Jan 2, 2002	12.20	12.20	11.91	11.94
103	NASDAQ	AIQ	Mon, Dec 31, 2001	12.30	12.32	11.90	12.20
102	NASDAQ	AIQ	Fri, Dec 28, 2001	12.45	12.90	12.25	12.40
101	NASDAQ	AIQ	Thu, Dec 27, 2001	12.00	12.30	11.95	12.30
100	NASDAQ	AIQ	Wed, Dec 26, 2001	11.90	11.90	11.70	11.90
99	NASDAQ	AIQ	Mon, Dec 24, 2001	11.90	12.15	11.85	12.00
98	NASDAQ	AIQ	Fri, Dec 21, 2001	11.60	12.00	11.15	12.00
97	NASDAQ	AIQ	Thu, Dec 20, 2001	11.41	11.98	11.15	11.70
96	NASDAQ	AIQ	Wed, Dec 19, 2001	10.15	11.51	10.15	11.42
95	NASDAQ	AIQ	Tue, Dec 18, 2001	10.30	10.30	10.15	10.20
94	NASDAQ	AIQ	Mon, Dec 17, 2001	10.27	10.28	10.15	10.28
93	NASDAQ	AIQ	Fri, Dec 14, 2001	10.35	10.50	10.15	10.30
92	NASDAQ	AIQ	Thu, Dec 13, 2001	10.39	10.40	9.85	10.35
91	NASDAQ	AIQ	Wed, Dec 12, 2001	10.40	10.47	10.26	10.38
90	NASDAQ	AIQ	Tue, Dec 11, 2001	10.35	10.45	10.34	10.36
89	NASDAQ	AIQ	Mon, Dec 10, 2001	10.40	10.40	10.20	10.35
88	NASDAQ	AIQ	Fri, Dec 7, 2001	10.15	10.50	9.85	10.40
87	NASDAQ	AIQ	Thu, Dec 6, 2001	10.10	10.14	10.10	10.12
86	NASDAQ	AIQ	Wed, Dec 5, 2001	10.35	10.35	10.16	10.17
85	NASDAQ	AIQ	Tue, Dec 4, 2001	10.26	10.38	10.25	10.30
84	NASDAQ	AIQ	Mon, Dec 3, 2001	10.31	10.35	10.25	10.26
83	NASDAQ	AIQ	Fri, Nov 30, 2001	10.40	10.40	10.30	10.31
82	NASDAQ	AIQ	Thu, Nov 29, 2001	10.65	10.65	10.20	10.40
81	NASDAQ	AIQ	Wed, Nov 28, 2001	10.70	10.71	10.65	10.65
80	NASDAQ	AIQ	Tue, Nov 27, 2001	10.76	10.76	10.65	10.75
79	NASDAQ	AIQ	Mon, Nov 26, 2001	10.80	10.81	10.75	10.76
78	NASDAQ	AIQ	Fri, Nov 23, 2001	11.25	11.25	10.80	10.80
77	NASDAQ	AIQ	Wed, Nov 21, 2001	11.40	11.49	11.36	11.36
76	NASDAQ	AIQ	Tue, Nov 20, 2001	11.80	11.83	11.50	11.50
75	NASDAQ	AIQ	Mon, Nov 19, 2001	11.80	11.80	11.75	11.80
74	NASDAQ	AIQ	Fri, Nov 16, 2001	12.00	12.00	11.75	11.80
73	NASDAQ	AIQ	Thu, Nov 15, 2001	11.96	12.10	11.96	12.01
72	NASDAQ	AIQ	Wed, Nov 14, 2001	11.95	12.05	11.90	11.95
71	NASDAQ	AIQ	Tue, Nov 13, 2001	11.98	11.98	11.85	11.85
70	NASDAQ	AIQ	Mon, Nov 12, 2001	12.01	12.01	11.90	11.98
69	NASDAQ	AIQ	Fri, Nov 9, 2001	12.30	12.30	12.00	12.00
68	NASDAQ	AIQ	Thu, Nov 8, 2001	12.46	12.46	12.30	12.30
67	NASDAQ	AIQ	Wed, Nov 7, 2001	12.45	12.45	12.45	12.45
66	NASDAQ	AIQ	Tue, Nov 6, 2001	12.55	12.55	12.45	12.45
65	NASDAQ	AIQ	Mon, Nov 5, 2001	12.70	12.80	12.55	12.55
64	NASDAQ	AIQ	Fri, Nov 2, 2001	12.60	12.80	12.45	12.80
63	NASDAQ	AIQ	Thu, Nov 1, 2001	12.25	12.50	12.11	12.50
62	NASDAQ	AIQ	Wed, Oct 31, 2001	12.75	12.80	12.25	12.25
61	NASDAQ	AIQ	Tue, Oct 30, 2001	12.80	12.81	12.80	12.81
60	NASDAQ	AIQ	Mon, Oct 29, 2001	12.85	12.85	12.80	12.80
59	NASDAQ	AIQ	Fri, Oct 26, 2001	13.00	13.00	12.86	12.86
58	NASDAQ	AIQ	Thu, Oct 25, 2001	13.40	13.40	12.90	13.04
57	NASDAQ	AIQ	Wed, Oct 24, 2001	13.00	13.45	13.00	13.44
56	NASDAQ	AIQ	Tue, Oct 23, 2001	13.15	13.20	13.02	13.06
55	NASDAQ	AIQ	Mon, Oct 22, 2001	13.30	13.30	13.10	13.20
54	NASDAQ	AIQ	Fri, Oct 19, 2001	13.50	13.60	13.35	13.36
53	NASDAQ	AIQ	Thu, Oct 18, 2001	13.50	13.65	13.48	13.55
52	NASDAQ	AIQ	Wed, Oct 17, 2001	13.60	13.60	13.52	13.52
51	NASDAQ	AIQ	Tue, Oct 16, 2001	13.50	13.75	13.50	13.55
50	NASDAQ	AIQ	Mon, Oct 15, 2001	13.50	13.51	13.50	13.50
49	NASDAQ	AIQ	Fri, Oct 12, 2001	13.40	13.50	13.40	13.50
48	NASDAQ	AIQ	Thu, Oct 11, 2001	14.05	14.05	13.40	13.41
47	NASDAQ	AIQ	Wed, Oct 10, 2001	13.80	14.20	13.80	14.20
46	NASDAQ	AIQ	Tue, Oct 9, 2001	13.70	13.90	13.65	13.90
45	NASDAQ	AIQ	Mon, Oct 8, 2001	13.65	13.70	13.60	13.65
44	NASDAQ	AIQ	Fri, Oct 5, 2001	13.60	13.65	13.50	13.65
43	NASDAQ	AIQ	Thu, Oct 4, 2001	14.00	14.00	13.50	13.65
42	NASDAQ	AIQ	Wed, Oct 3, 2001	13.50	14.30	13.50	14.00
41	NASDAQ	AIQ	Tue, Oct 2, 2001	13.60	13.60	13.50	13.53
40	NASDAQ	AIQ	Mon, Oct 1, 2001	13.80	13.80	13.55	13.70
39	NASDAQ	AIQ	Fri, Sep 28, 2001	13.65	14.00	13.50	13.90
38	NASDAQ	AIQ	Thu, Sep 27, 2001	13.02	13.15	13.00	13.15
37	NASDAQ	AIQ	Wed, Sep 26, 2001	13.10	13.10	13.00	13.05
36	NASDAQ	AIQ	Tue, Sep 25, 2001	13.05	13.15	13.00	13.02
35	NASDAQ	AIQ	Mon, Sep 24, 2001	12.40	13.20	12.40	13.11
34	NASDAQ	AIQ	Fri, Sep 21, 2001	12.60	12.60	12.45	12.50
33	NASDAQ	AIQ	Thu, Sep 20, 2001	13.00	13.15	12.90	13.05
32	NASDAQ	AIQ	Wed, Sep 19, 2001	13.15	13.20	12.80	13.05
31	NASDAQ	AIQ	Tue, Sep 18, 2001	13.00	13.40	12.90	13.20
30	NASDAQ	AIQ	Mon, Sep 17, 2001	12.50	12.75	12.30	12.65
29	NASDAQ	AIQ	Mon, Sep 10, 2001	13.20	13.20	12.80	13.00
28	NASDAQ	AIQ	Fri, Sep 7, 2001	13.00	13.25	12.85	13.20
27	NASDAQ	AIQ	Thu, Sep 6, 2001	13.15	13.25	12.95	13.10
26	NASDAQ	AIQ	Wed, Sep 5, 2001	13.85	13.85	13.25	13.25
25	NASDAQ	AIQ	Tue, Sep 4, 2001	14.20	14.20	13.80	13.92
24	NASDAQ	AIQ	Fri, Aug 31, 2001	13.05	14.40	13.05	14.40
23	NASDAQ	AIQ	Thu, Aug 30, 2001	12.55	13.15	12.50	13.05
22	NASDAQ	AIQ	Wed, Aug 29, 2001	12.70	12.70	12.40	12.55
21	NASDAQ	AIQ	Tue, Aug 28, 2001	12.50	12.70	12.35	12.70
20	NASDAQ	AIQ	Mon, Aug 27, 2001	12.27	12.50	12.27	12.50
19	NASDAQ	AIQ	Fri, Aug 24, 2001	12.40	12.40	12.22	12.30
18	NASDAQ	AIQ	Thu, Aug 23, 2001	12.20	12.50	12.20	12.30
17	NASDAQ	AIQ	Wed, Aug 22, 2001	12.50	12.50	12.05	12.25
16	NASDAQ	AIQ	Tue, Aug 21, 2001	12.65	12.73	12.00	12.40
15	NASDAQ	AIQ	Mon, Aug 20, 2001	11.90	12.74	11.85	12.74
14	NASDAQ	AIQ	Fri, Aug 17, 2001	11.91	12.15	11.91	12.00
13	NASDAQ	AIQ	Thu, Aug 16, 2001	11.85	12.00	11.80	11.91
12	NASDAQ	AIQ	Wed, Aug 15, 2001	12.05	12.05	11.80	11.80
11	NASDAQ	AIQ	Tue, Aug 14, 2001	12.50	12.50	12.10	12.15
10	NASDAQ	AIQ	Mon, Aug 13, 2001	11.75	11.80	11.50	11.80
9	NASDAQ	AIQ	Fri, Aug 10, 2001	12.00	12.01	11.00	11.75
8	NASDAQ	AIQ	Thu, Aug 9, 2001	13.01	13.01	12.00	12.00
7	NASDAQ	AIQ	Wed, Aug 8, 2001	13.00	13.01	13.00	13.01
6	NASDAQ	AIQ	Tue, Aug 7, 2001	13.00	13.01	13.00	13.00
5	NASDAQ	AIQ	Mon, Aug 6, 2001	13.00	13.01	13.00	13.00
4	NASDAQ	AIQ	Fri, Aug 3, 2001	13.00	13.01	13.00	13.01
3	NASDAQ	AIQ	Thu, Aug 2, 2001	13.00	13.01	13.00	13.00
2	NASDAQ	AIQ	Wed, Aug 1, 2001	13.00	13.02	13.00	13.00
1	NASDAQ	AIQ	Tue, Jul 31, 2001	13.01	13.04	13.00	13.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X Artificial Intelligence & Technology ETF NASDAQ:AIQ 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