HeartBeam Inc NASDAQ:BEAT Historical Prices

Below are the 3860 trading days of historical prices for BEAT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3860	NASDAQ	BEAT	Fri, Apr 19, 2024	2.16	2.16	1.93	1.93
3859	NASDAQ	BEAT	Thu, Apr 18, 2024	2.17	2.20	2.05	2.09
3858	NASDAQ	BEAT	Wed, Apr 17, 2024	1.70	2.25	1.70	2.16
3857	NASDAQ	BEAT	Tue, Apr 16, 2024	1.83	1.87	1.70	1.80
3856	NASDAQ	BEAT	Mon, Apr 15, 2024	1.90	1.98	1.84	1.84
3855	NASDAQ	BEAT	Fri, Apr 12, 2024	2.10	2.10	1.93	1.95
3854	NASDAQ	BEAT	Thu, Apr 11, 2024	2.04	2.05	1.99	2.01
3853	NASDAQ	BEAT	Wed, Apr 10, 2024	2.09	2.19	2.00	2.04
3852	NASDAQ	BEAT	Tue, Apr 9, 2024	2.18	2.22	2.07	2.15
3851	NASDAQ	BEAT	Mon, Apr 8, 2024	2.11	2.16	2.06	2.15
3850	NASDAQ	BEAT	Fri, Apr 5, 2024	2.15	2.17	2.09	2.13
3849	NASDAQ	BEAT	Thu, Apr 4, 2024	2.09	2.16	2.05	2.12
3848	NASDAQ	BEAT	Wed, Apr 3, 2024	2.09	2.15	2.09	2.09
3847	NASDAQ	BEAT	Tue, Apr 2, 2024	2.15	2.16	2.07	2.09
3846	NASDAQ	BEAT	Mon, Apr 1, 2024	2.22	2.25	2.11	2.19
3845	NASDAQ	BEAT	Thu, Mar 28, 2024	2.22	2.24	2.17	2.18
3844	NASDAQ	BEAT	Wed, Mar 27, 2024	2.21	2.31	2.14	2.22
3843	NASDAQ	BEAT	Tue, Mar 26, 2024	2.24	2.24	2.13	2.18
3842	NASDAQ	BEAT	Mon, Mar 25, 2024	2.05	2.25	2.05	2.20
3841	NASDAQ	BEAT	Fri, Mar 22, 2024	2.37	2.37	2.00	2.14
3840	NASDAQ	BEAT	Thu, Mar 21, 2024	2.18	2.31	2.10	2.31
3839	NASDAQ	BEAT	Wed, Mar 20, 2024	2.28	2.40	2.20	2.20
3838	NASDAQ	BEAT	Tue, Mar 19, 2024	2.31	2.51	2.29	2.31
3837	NASDAQ	BEAT	Mon, Mar 18, 2024	2.37	2.45	2.26	2.32
3836	NASDAQ	BEAT	Fri, Mar 15, 2024	2.30	2.55	2.27	2.41
3835	NASDAQ	BEAT	Thu, Mar 14, 2024	2.36	2.36	2.11	2.31
3834	NASDAQ	BEAT	Wed, Mar 13, 2024	2.26	2.44	2.25	2.29
3833	NASDAQ	BEAT	Tue, Mar 12, 2024	2.42	2.70	2.26	2.32
3832	NASDAQ	BEAT	Mon, Mar 11, 2024	2.02	2.27	2.00	2.27
3831	NASDAQ	BEAT	Fri, Mar 8, 2024	2.10	2.28	1.99	1.99
3830	NASDAQ	BEAT	Thu, Mar 7, 2024	1.68	2.34	1.44	2.05
3829	NASDAQ	BEAT	Wed, Mar 6, 2024	1.58	1.63	1.52	1.62
3828	NASDAQ	BEAT	Tue, Mar 5, 2024	1.65	1.65	1.55	1.59
3827	NASDAQ	BEAT	Mon, Mar 4, 2024	1.66	1.68	1.59	1.68
3826	NASDAQ	BEAT	Fri, Mar 1, 2024	1.48	1.62	1.43	1.58
3825	NASDAQ	BEAT	Thu, Feb 29, 2024	1.46	1.50	1.42	1.45
3824	NASDAQ	BEAT	Wed, Feb 28, 2024	1.45	1.46	1.40	1.45
3823	NASDAQ	BEAT	Tue, Feb 27, 2024	1.47	1.47	1.35	1.39
3822	NASDAQ	BEAT	Mon, Feb 26, 2024	1.64	1.64	1.40	1.42
3821	NASDAQ	BEAT	Fri, Feb 23, 2024	1.53	1.65	1.53	1.59
3820	NASDAQ	BEAT	Thu, Feb 22, 2024	1.59	1.66	1.52	1.55
3819	NASDAQ	BEAT	Wed, Feb 21, 2024	1.66	1.68	1.52	1.59
3818	NASDAQ	BEAT	Tue, Feb 20, 2024	1.67	1.73	1.59	1.66
3817	NASDAQ	BEAT	Fri, Feb 16, 2024	1.78	1.85	1.66	1.67
3816	NASDAQ	BEAT	Thu, Feb 15, 2024	1.83	1.87	1.78	1.80
3815	NASDAQ	BEAT	Wed, Feb 14, 2024	1.81	1.90	1.80	1.82
3814	NASDAQ	BEAT	Tue, Feb 13, 2024	1.86	1.88	1.81	1.81
3813	NASDAQ	BEAT	Mon, Feb 12, 2024	1.89	1.92	1.82	1.86
3812	NASDAQ	BEAT	Fri, Feb 9, 2024	1.78	1.83	1.78	1.81
3811	NASDAQ	BEAT	Thu, Feb 8, 2024	1.82	1.89	1.78	1.79
3810	NASDAQ	BEAT	Wed, Feb 7, 2024	1.89	1.90	1.78	1.81
3809	NASDAQ	BEAT	Tue, Feb 6, 2024	1.78	1.88	1.78	1.80
3808	NASDAQ	BEAT	Mon, Feb 5, 2024	1.91	1.91	1.80	1.82
3807	NASDAQ	BEAT	Fri, Feb 2, 2024	1.80	1.92	1.80	1.92
3806	NASDAQ	BEAT	Thu, Feb 1, 2024	1.86	1.92	1.80	1.82
3805	NASDAQ	BEAT	Wed, Jan 31, 2024	1.82	1.92	1.82	1.87
3804	NASDAQ	BEAT	Tue, Jan 30, 2024	1.78	1.92	1.78	1.88
3803	NASDAQ	BEAT	Mon, Jan 29, 2024	1.80	1.93	1.77	1.79
3802	NASDAQ	BEAT	Fri, Jan 26, 2024	1.75	1.89	1.75	1.86
3801	NASDAQ	BEAT	Thu, Jan 25, 2024	1.75	1.81	1.71	1.79
3800	NASDAQ	BEAT	Wed, Jan 24, 2024	1.77	1.79	1.70	1.71
3799	NASDAQ	BEAT	Tue, Jan 23, 2024	1.64	1.85	1.57	1.77
3798	NASDAQ	BEAT	Mon, Jan 22, 2024	1.64	1.66	1.56	1.62
3797	NASDAQ	BEAT	Fri, Jan 19, 2024	1.59	1.66	1.56	1.66
3796	NASDAQ	BEAT	Thu, Jan 18, 2024	1.64	1.68	1.57	1.60
3795	NASDAQ	BEAT	Wed, Jan 17, 2024	1.50	1.60	1.44	1.56
3794	NASDAQ	BEAT	Tue, Jan 16, 2024	1.65	1.69	1.48	1.50
3793	NASDAQ	BEAT	Fri, Jan 12, 2024	1.75	1.83	1.64	1.68
3792	NASDAQ	BEAT	Thu, Jan 11, 2024	1.86	1.95	1.75	1.75
3791	NASDAQ	BEAT	Wed, Jan 10, 2024	1.99	2.03	1.80	1.91
3790	NASDAQ	BEAT	Tue, Jan 9, 2024	2.00	2.07	1.92	1.98
3789	NASDAQ	BEAT	Mon, Jan 8, 2024	2.26	2.26	1.91	2.05
3788	NASDAQ	BEAT	Fri, Jan 5, 2024	2.19	2.35	2.19	2.22
3787	NASDAQ	BEAT	Thu, Jan 4, 2024	2.41	2.51	2.17	2.18
3786	NASDAQ	BEAT	Wed, Jan 3, 2024	2.33	2.62	2.33	2.40
3785	NASDAQ	BEAT	Tue, Jan 2, 2024	2.21	2.55	2.18	2.33
3784	NASDAQ	BEAT	Fri, Dec 29, 2023	2.44	2.55	1.88	2.35
3783	NASDAQ	BEAT	Thu, Dec 28, 2023	2.41	2.78	2.38	2.50
3782	NASDAQ	BEAT	Wed, Dec 27, 2023	2.25	2.45	2.15	2.27
3781	NASDAQ	BEAT	Tue, Dec 26, 2023	2.12	2.28	2.06	2.18
3780	NASDAQ	BEAT	Fri, Dec 22, 2023	1.66	2.22	1.59	2.10
3779	NASDAQ	BEAT	Thu, Dec 21, 2023	1.22	1.99	1.17	1.66
3778	NASDAQ	BEAT	Wed, Dec 20, 2023	1.20	1.35	1.15	1.18
3777	NASDAQ	BEAT	Tue, Dec 19, 2023	1.26	1.29	1.06	1.18
3776	NASDAQ	BEAT	Mon, Dec 18, 2023	1.26	1.33	1.21	1.21
3775	NASDAQ	BEAT	Fri, Dec 15, 2023	1.31	1.35	1.25	1.25
3774	NASDAQ	BEAT	Thu, Dec 14, 2023	1.17	1.34	1.17	1.29
3773	NASDAQ	BEAT	Wed, Dec 13, 2023	1.26	1.29	1.19	1.21
3772	NASDAQ	BEAT	Tue, Dec 12, 2023	1.25	1.34	1.22	1.24
3771	NASDAQ	BEAT	Mon, Dec 11, 2023	1.36	1.40	1.28	1.30
3770	NASDAQ	BEAT	Fri, Dec 8, 2023	1.35	1.40	1.34	1.36
3769	NASDAQ	BEAT	Thu, Dec 7, 2023	1.50	1.50	1.34	1.34
3768	NASDAQ	BEAT	Wed, Dec 6, 2023	1.50	1.50	1.43	1.47
3767	NASDAQ	BEAT	Tue, Dec 5, 2023	1.47	1.50	1.41	1.45
3766	NASDAQ	BEAT	Mon, Dec 4, 2023	1.50	1.50	1.43	1.47
3765	NASDAQ	BEAT	Fri, Dec 1, 2023	1.48	1.50	1.45	1.47
3764	NASDAQ	BEAT	Thu, Nov 30, 2023	1.38	1.47	1.38	1.45
3763	NASDAQ	BEAT	Wed, Nov 29, 2023	1.42	1.45	1.39	1.40
3762	NASDAQ	BEAT	Tue, Nov 28, 2023	1.36	1.36	1.34	1.36
3761	NASDAQ	BEAT	Mon, Nov 27, 2023	1.37	1.40	1.32	1.35
3760	NASDAQ	BEAT	Fri, Nov 24, 2023	1.36	1.42	1.36	1.37
3759	NASDAQ	BEAT	Wed, Nov 22, 2023	1.32	1.39	1.32	1.36
3758	NASDAQ	BEAT	Tue, Nov 21, 2023	1.36	1.36	1.26	1.35
3757	NASDAQ	BEAT	Mon, Nov 20, 2023	1.27	1.33	1.26	1.33
3756	NASDAQ	BEAT	Fri, Nov 17, 2023	1.33	1.33	1.28	1.30
3755	NASDAQ	BEAT	Thu, Nov 16, 2023	1.30	1.36	1.26	1.33
3754	NASDAQ	BEAT	Wed, Nov 15, 2023	1.31	1.37	1.20	1.22
3753	NASDAQ	BEAT	Tue, Nov 14, 2023	1.28	1.40	1.27	1.35
3752	NASDAQ	BEAT	Mon, Nov 13, 2023	1.20	1.30	1.20	1.30
3751	NASDAQ	BEAT	Fri, Nov 10, 2023	1.30	1.30	1.20	1.24
3750	NASDAQ	BEAT	Thu, Nov 9, 2023	1.22	1.26	1.20	1.24
3749	NASDAQ	BEAT	Wed, Nov 8, 2023	1.41	1.41	1.19	1.25
3748	NASDAQ	BEAT	Tue, Nov 7, 2023	1.42	1.42	1.28	1.35
3747	NASDAQ	BEAT	Mon, Nov 6, 2023	1.34	1.39	1.31	1.32
3746	NASDAQ	BEAT	Fri, Nov 3, 2023	1.32	1.42	1.31	1.33
3745	NASDAQ	BEAT	Thu, Nov 2, 2023	1.28	1.43	1.28	1.34
3744	NASDAQ	BEAT	Wed, Nov 1, 2023	1.24	1.32	1.24	1.28
3743	NASDAQ	BEAT	Tue, Oct 31, 2023	1.20	1.30	1.20	1.24
3742	NASDAQ	BEAT	Mon, Oct 30, 2023	1.42	1.42	1.11	1.13
3741	NASDAQ	BEAT	Fri, Oct 27, 2023	1.42	1.42	1.27	1.29
3740	NASDAQ	BEAT	Thu, Oct 26, 2023	1.53	1.53	1.28	1.31
3739	NASDAQ	BEAT	Wed, Oct 25, 2023	1.34	1.37	1.28	1.31
3738	NASDAQ	BEAT	Tue, Oct 24, 2023	1.32	1.37	1.25	1.27
3737	NASDAQ	BEAT	Mon, Oct 23, 2023	1.32	1.36	1.25	1.32
3736	NASDAQ	BEAT	Fri, Oct 20, 2023	1.47	1.47	1.25	1.28
3735	NASDAQ	BEAT	Thu, Oct 19, 2023	1.46	1.51	1.29	1.29
3734	NASDAQ	BEAT	Wed, Oct 18, 2023	1.51	1.55	1.50	1.51
3733	NASDAQ	BEAT	Tue, Oct 17, 2023	1.55	1.61	1.48	1.48
3732	NASDAQ	BEAT	Mon, Oct 16, 2023	1.51	1.77	1.50	1.52
3731	NASDAQ	BEAT	Fri, Oct 13, 2023	1.59	1.59	1.41	1.47
3730	NASDAQ	BEAT	Thu, Oct 12, 2023	1.81	1.85	1.53	1.61
3729	NASDAQ	BEAT	Wed, Oct 11, 2023	1.96	1.96	1.73	1.83
3728	NASDAQ	BEAT	Tue, Oct 10, 2023	1.98	2.00	1.95	1.96
3727	NASDAQ	BEAT	Mon, Oct 9, 2023	1.92	2.00	1.90	2.00
3726	NASDAQ	BEAT	Fri, Oct 6, 2023	2.04	2.09	1.97	1.97
3725	NASDAQ	BEAT	Thu, Oct 5, 2023	1.91	2.05	1.91	1.95
3724	NASDAQ	BEAT	Wed, Oct 4, 2023	1.98	2.13	1.95	1.99
3723	NASDAQ	BEAT	Tue, Oct 3, 2023	2.05	2.06	1.97	1.97
3722	NASDAQ	BEAT	Mon, Oct 2, 2023	2.16	2.16	1.99	2.04
3721	NASDAQ	BEAT	Fri, Sep 29, 2023	2.20	2.22	1.99	2.15
3720	NASDAQ	BEAT	Thu, Sep 28, 2023	2.05	2.23	2.01	2.04
3719	NASDAQ	BEAT	Wed, Sep 27, 2023	2.06	2.18	2.06	2.09
3718	NASDAQ	BEAT	Tue, Sep 26, 2023	2.04	2.18	2.04	2.12
3717	NASDAQ	BEAT	Mon, Sep 25, 2023	2.18	2.20	2.06	2.06
3716	NASDAQ	BEAT	Fri, Sep 22, 2023	2.24	2.30	2.13	2.16
3715	NASDAQ	BEAT	Thu, Sep 21, 2023	2.35	2.41	2.23	2.27
3714	NASDAQ	BEAT	Wed, Sep 20, 2023	2.48	2.48	2.36	2.37
3713	NASDAQ	BEAT	Tue, Sep 19, 2023	2.30	2.54	2.30	2.45
3712	NASDAQ	BEAT	Mon, Sep 18, 2023	2.49	2.54	2.31	2.51
3711	NASDAQ	BEAT	Fri, Sep 15, 2023	2.45	2.54	2.33	2.46
3710	NASDAQ	BEAT	Thu, Sep 14, 2023	1.94	2.48	1.90	2.46
3709	NASDAQ	BEAT	Wed, Sep 13, 2023	1.97	2.01	1.90	1.94
3708	NASDAQ	BEAT	Tue, Sep 12, 2023	2.00	2.04	1.96	1.96
3707	NASDAQ	BEAT	Mon, Sep 11, 2023	1.96	1.96	1.96	1.96
3706	NASDAQ	BEAT	Fri, Sep 8, 2023	2.06	2.06	1.92	2.03
3705	NASDAQ	BEAT	Thu, Sep 7, 2023	2.05	2.08	1.97	2.01
3704	NASDAQ	BEAT	Wed, Sep 6, 2023	2.17	2.24	2.01	2.02
3703	NASDAQ	BEAT	Tue, Sep 5, 2023	2.39	2.39	2.16	2.19
3702	NASDAQ	BEAT	Fri, Sep 1, 2023	2.15	2.29	2.12	2.23
3701	NASDAQ	BEAT	Thu, Aug 31, 2023	2.12	2.19	2.08	2.09
3700	NASDAQ	BEAT	Wed, Aug 30, 2023	2.01	2.20	2.01	2.13
3699	NASDAQ	BEAT	Tue, Aug 29, 2023	2.06	2.10	1.90	2.03
3698	NASDAQ	BEAT	Mon, Aug 28, 2023	1.95	2.05	1.88	1.93
3697	NASDAQ	BEAT	Fri, Aug 25, 2023	2.16	2.19	1.95	1.97
3696	NASDAQ	BEAT	Thu, Aug 24, 2023	2.22	2.24	2.10	2.15
3695	NASDAQ	BEAT	Wed, Aug 23, 2023	2.25	2.31	2.17	2.17
3694	NASDAQ	BEAT	Tue, Aug 22, 2023	2.21	2.43	2.20	2.21
3693	NASDAQ	BEAT	Mon, Aug 21, 2023	2.15	2.40	2.15	2.24
3692	NASDAQ	BEAT	Fri, Aug 18, 2023	2.13	2.32	2.12	2.23
3691	NASDAQ	BEAT	Thu, Aug 17, 2023	2.26	2.39	2.15	2.17
3690	NASDAQ	BEAT	Wed, Aug 16, 2023	2.52	2.58	2.25	2.29
3689	NASDAQ	BEAT	Tue, Aug 15, 2023	2.73	2.73	2.44	2.49
3688	NASDAQ	BEAT	Mon, Aug 14, 2023	2.59	2.69	2.58	2.60
3687	NASDAQ	BEAT	Fri, Aug 11, 2023	2.68	2.68	2.50	2.58
3686	NASDAQ	BEAT	Thu, Aug 10, 2023	2.65	2.71	2.55	2.64
3685	NASDAQ	BEAT	Wed, Aug 9, 2023	2.80	2.81	2.54	2.63
3684	NASDAQ	BEAT	Tue, Aug 8, 2023	2.75	2.85	2.75	2.77
3683	NASDAQ	BEAT	Mon, Aug 7, 2023	2.97	2.97	2.76	2.77
3682	NASDAQ	BEAT	Fri, Aug 4, 2023	3.06	3.06	2.88	2.88
3681	NASDAQ	BEAT	Thu, Aug 3, 2023	2.90	3.11	2.82	3.02
3680	NASDAQ	BEAT	Wed, Aug 2, 2023	3.03	3.03	2.82	2.90
3679	NASDAQ	BEAT	Tue, Aug 1, 2023	3.01	3.13	2.95	3.04
3678	NASDAQ	BEAT	Mon, Jul 31, 2023	3.09	3.15	2.98	3.04
3677	NASDAQ	BEAT	Fri, Jul 28, 2023	2.94	3.09	2.83	3.06
3676	NASDAQ	BEAT	Thu, Jul 27, 2023	2.91	2.95	2.73	2.90
3675	NASDAQ	BEAT	Wed, Jul 26, 2023	2.84	2.98	2.73	2.90
3674	NASDAQ	BEAT	Tue, Jul 25, 2023	3.03	3.16	2.81	2.95
3673	NASDAQ	BEAT	Mon, Jul 24, 2023	3.22	3.28	3.00	3.10
3672	NASDAQ	BEAT	Fri, Jul 21, 2023	3.08	3.23	3.00	3.11
3671	NASDAQ	BEAT	Thu, Jul 20, 2023	3.12	3.13	2.87	3.11
3670	NASDAQ	BEAT	Wed, Jul 19, 2023	3.18	3.19	3.10	3.10
3669	NASDAQ	BEAT	Tue, Jul 18, 2023	3.16	3.24	3.10	3.19
3668	NASDAQ	BEAT	Mon, Jul 17, 2023	3.14	3.30	3.06	3.08
3667	NASDAQ	BEAT	Fri, Jul 14, 2023	3.15	3.30	3.15	3.21
3666	NASDAQ	BEAT	Thu, Jul 13, 2023	3.06	3.24	3.05	3.13
3665	NASDAQ	BEAT	Wed, Jul 12, 2023	3.29	3.31	3.10	3.20
3664	NASDAQ	BEAT	Tue, Jul 11, 2023	3.34	3.74	3.05	3.25
3663	NASDAQ	BEAT	Mon, Jul 10, 2023	2.97	3.46	2.90	3.26
3662	NASDAQ	BEAT	Fri, Jul 7, 2023	2.95	3.12	2.80	3.01
3661	NASDAQ	BEAT	Thu, Jul 6, 2023	2.79	3.01	2.60	2.92
3660	NASDAQ	BEAT	Wed, Jul 5, 2023	2.42	3.04	2.37	2.73
3659	NASDAQ	BEAT	Mon, Jul 3, 2023	2.42	2.47	2.36	2.47
3658	NASDAQ	BEAT	Fri, Jun 30, 2023	2.44	2.45	2.37	2.41
3657	NASDAQ	BEAT	Thu, Jun 29, 2023	2.40	2.51	2.39	2.44
3656	NASDAQ	BEAT	Wed, Jun 28, 2023	2.52	2.55	2.39	2.40
3655	NASDAQ	BEAT	Tue, Jun 27, 2023	2.35	2.58	2.30	2.56
3654	NASDAQ	BEAT	Mon, Jun 26, 2023	2.39	2.52	2.36	2.36
3653	NASDAQ	BEAT	Fri, Jun 23, 2023	2.39	2.69	2.33	2.44
3652	NASDAQ	BEAT	Thu, Jun 22, 2023	2.36	2.39	2.25	2.28
3651	NASDAQ	BEAT	Wed, Jun 21, 2023	2.70	2.76	2.37	2.40
3650	NASDAQ	BEAT	Tue, Jun 20, 2023	2.79	2.84	2.53	2.64
3649	NASDAQ	BEAT	Fri, Jun 16, 2023	2.83	2.92	2.70	2.70
3648	NASDAQ	BEAT	Thu, Jun 15, 2023	2.65	2.85	2.61	2.70
3647	NASDAQ	BEAT	Wed, Jun 14, 2023	2.85	2.95	2.69	2.69
3646	NASDAQ	BEAT	Tue, Jun 13, 2023	2.62	2.99	2.60	2.95
3645	NASDAQ	BEAT	Mon, Jun 12, 2023	2.63	2.69	2.60	2.65
3644	NASDAQ	BEAT	Fri, Jun 9, 2023	2.65	2.70	2.46	2.63
3643	NASDAQ	BEAT	Thu, Jun 8, 2023	2.76	2.76	2.56	2.63
3642	NASDAQ	BEAT	Wed, Jun 7, 2023	2.58	2.66	2.44	2.63
3641	NASDAQ	BEAT	Tue, Jun 6, 2023	2.39	2.67	2.34	2.57
3640	NASDAQ	BEAT	Mon, Jun 5, 2023	2.31	2.46	2.24	2.46
3639	NASDAQ	BEAT	Fri, Jun 2, 2023	2.27	2.40	2.24	2.24
3638	NASDAQ	BEAT	Thu, Jun 1, 2023	2.27	2.49	2.16	2.38
3637	NASDAQ	BEAT	Wed, May 31, 2023	2.07	2.41	2.06	2.35
3636	NASDAQ	BEAT	Tue, May 30, 2023	2.80	3.10	2.30	2.36
3635	NASDAQ	BEAT	Fri, May 26, 2023	2.20	2.28	2.02	2.18
3634	NASDAQ	BEAT	Thu, May 25, 2023	2.31	2.46	1.88	2.26
3633	NASDAQ	BEAT	Wed, May 24, 2023	2.19	2.19	1.97	2.02
3632	NASDAQ	BEAT	Tue, May 23, 2023	2.10	2.20	2.10	2.15
3631	NASDAQ	BEAT	Mon, May 22, 2023	2.17	2.22	2.03	2.06
3630	NASDAQ	BEAT	Fri, May 19, 2023	2.20	2.21	2.12	2.20
3629	NASDAQ	BEAT	Thu, May 18, 2023	2.22	2.22	2.17	2.21
3628	NASDAQ	BEAT	Wed, May 17, 2023	2.11	2.21	2.04	2.18
3627	NASDAQ	BEAT	Tue, May 16, 2023	2.19	2.23	2.08	2.14
3626	NASDAQ	BEAT	Mon, May 15, 2023	2.13	2.25	2.08	2.17
3625	NASDAQ	BEAT	Fri, May 12, 2023	2.12	2.18	2.05	2.08
3624	NASDAQ	BEAT	Thu, May 11, 2023	2.25	2.25	2.12	2.18
3623	NASDAQ	BEAT	Wed, May 10, 2023	2.25	2.43	2.18	2.24
3622	NASDAQ	BEAT	Tue, May 9, 2023	2.10	2.28	2.05	2.25
3621	NASDAQ	BEAT	Mon, May 8, 2023	2.15	2.16	2.01	2.13
3620	NASDAQ	BEAT	Fri, May 5, 2023	2.20	2.27	2.10	2.15
3619	NASDAQ	BEAT	Thu, May 4, 2023	2.35	2.35	2.14	2.19
3618	NASDAQ	BEAT	Wed, May 3, 2023	2.27	2.49	2.18	2.31
3617	NASDAQ	BEAT	Tue, May 2, 2023	2.17	2.17	2.00	2.05
3616	NASDAQ	BEAT	Mon, May 1, 2023	2.30	2.43	2.13	2.24
3615	NASDAQ	BEAT	Fri, Apr 28, 2023	2.05	2.31	2.05	2.26
3614	NASDAQ	BEAT	Thu, Apr 27, 2023	1.95	2.13	1.95	2.02
3613	NASDAQ	BEAT	Wed, Apr 26, 2023	2.00	2.07	1.88	1.95
3612	NASDAQ	BEAT	Tue, Apr 25, 2023	2.09	2.21	2.03	2.05
3611	NASDAQ	BEAT	Mon, Apr 24, 2023	2.17	2.17	2.06	2.15
3610	NASDAQ	BEAT	Fri, Apr 21, 2023	2.09	2.24	2.06	2.15
3609	NASDAQ	BEAT	Thu, Apr 20, 2023	2.39	2.39	2.14	2.22
3608	NASDAQ	BEAT	Wed, Apr 19, 2023	2.03	2.39	2.03	2.34
3607	NASDAQ	BEAT	Tue, Apr 18, 2023	2.36	2.98	2.01	2.15
3606	NASDAQ	BEAT	Mon, Apr 17, 2023	2.22	2.40	2.18	2.40
3605	NASDAQ	BEAT	Fri, Apr 14, 2023	2.16	2.17	2.08	2.16
3604	NASDAQ	BEAT	Thu, Apr 13, 2023	2.14	2.19	2.09	2.15
3603	NASDAQ	BEAT	Wed, Apr 12, 2023	1.88	2.18	1.88	2.08
3602	NASDAQ	BEAT	Tue, Apr 11, 2023	2.00	2.16	1.82	1.83
3601	NASDAQ	BEAT	Mon, Apr 10, 2023	2.26	2.35	2.22	2.35
3600	NASDAQ	BEAT	Thu, Apr 6, 2023	2.27	2.31	2.20	2.22
3599	NASDAQ	BEAT	Wed, Apr 5, 2023	2.47	2.47	2.27	2.27
3598	NASDAQ	BEAT	Tue, Apr 4, 2023	2.61	2.64	2.42	2.45
3597	NASDAQ	BEAT	Mon, Apr 3, 2023	2.33	2.60	2.22	2.55
3596	NASDAQ	BEAT	Fri, Mar 31, 2023	2.12	2.27	2.12	2.27
3595	NASDAQ	BEAT	Thu, Mar 30, 2023	2.31	2.37	2.12	2.15
3594	NASDAQ	BEAT	Wed, Mar 29, 2023	2.22	2.37	2.22	2.33
3593	NASDAQ	BEAT	Tue, Mar 28, 2023	2.49	2.49	2.20	2.20
3592	NASDAQ	BEAT	Mon, Mar 27, 2023	2.49	2.52	2.41	2.42
3591	NASDAQ	BEAT	Fri, Mar 24, 2023	2.32	2.52	2.32	2.52
3590	NASDAQ	BEAT	Thu, Mar 23, 2023	2.59	2.64	2.25	2.37
3589	NASDAQ	BEAT	Wed, Mar 22, 2023	2.55	2.59	2.52	2.52
3588	NASDAQ	BEAT	Tue, Mar 21, 2023	2.50	2.59	2.40	2.50
3587	NASDAQ	BEAT	Mon, Mar 20, 2023	2.05	2.49	2.03	2.40
3586	NASDAQ	BEAT	Fri, Mar 17, 2023	2.57	2.57	2.02	2.08
3585	NASDAQ	BEAT	Thu, Mar 16, 2023	2.90	2.98	2.46	2.50
3584	NASDAQ	BEAT	Wed, Mar 15, 2023	3.07	3.26	2.92	2.95
3583	NASDAQ	BEAT	Tue, Mar 14, 2023	3.19	3.42	3.09	3.09
3582	NASDAQ	BEAT	Mon, Mar 13, 2023	3.01	3.15	3.01	3.15
3581	NASDAQ	BEAT	Fri, Mar 10, 2023	3.10	3.27	3.05	3.05
3580	NASDAQ	BEAT	Thu, Mar 9, 2023	3.37	3.40	3.05	3.05
3579	NASDAQ	BEAT	Wed, Mar 8, 2023	3.39	3.45	3.33	3.39
3578	NASDAQ	BEAT	Tue, Mar 7, 2023	3.32	3.39	3.27	3.39
3577	NASDAQ	BEAT	Mon, Mar 6, 2023	3.28	3.40	3.28	3.33
3576	NASDAQ	BEAT	Fri, Mar 3, 2023	3.21	3.35	3.21	3.33
3575	NASDAQ	BEAT	Thu, Mar 2, 2023	3.41	3.41	3.16	3.24
3574	NASDAQ	BEAT	Wed, Mar 1, 2023	3.46	3.46	3.31	3.31
3573	NASDAQ	BEAT	Tue, Feb 28, 2023	3.51	3.51	3.40	3.47
3572	NASDAQ	BEAT	Mon, Feb 27, 2023	3.51	3.74	3.40	3.50
3571	NASDAQ	BEAT	Fri, Feb 24, 2023	3.59	3.59	3.32	3.41
3570	NASDAQ	BEAT	Thu, Feb 23, 2023	3.67	3.67	3.46	3.46
3569	NASDAQ	BEAT	Wed, Feb 22, 2023	3.61	3.70	3.55	3.64
3568	NASDAQ	BEAT	Tue, Feb 21, 2023	3.60	3.74	3.52	3.57
3567	NASDAQ	BEAT	Fri, Feb 17, 2023	3.72	3.79	3.66	3.73
3566	NASDAQ	BEAT	Thu, Feb 16, 2023	3.79	3.91	3.71	3.80
3565	NASDAQ	BEAT	Wed, Feb 15, 2023	3.61	3.88	3.53	3.87
3564	NASDAQ	BEAT	Tue, Feb 14, 2023	3.34	3.62	3.34	3.62
3563	NASDAQ	BEAT	Mon, Feb 13, 2023	3.56	3.69	3.30	3.30
3562	NASDAQ	BEAT	Fri, Feb 10, 2023	3.77	3.82	3.57	3.68
3561	NASDAQ	BEAT	Thu, Feb 9, 2023	3.95	3.95	3.70	3.77
3560	NASDAQ	BEAT	Wed, Feb 8, 2023	3.89	3.95	3.84	3.88
3559	NASDAQ	BEAT	Tue, Feb 7, 2023	3.91	3.92	3.81	3.90
3558	NASDAQ	BEAT	Mon, Feb 6, 2023	3.88	3.95	3.81	3.82
3557	NASDAQ	BEAT	Fri, Feb 3, 2023	3.90	4.02	3.80	3.88
3556	NASDAQ	BEAT	Thu, Feb 2, 2023	3.86	3.88	3.65	3.80
3555	NASDAQ	BEAT	Wed, Feb 1, 2023	3.90	3.98	3.80	3.83
3554	NASDAQ	BEAT	Tue, Jan 31, 2023	4.05	4.05	3.68	3.87
3553	NASDAQ	BEAT	Mon, Jan 30, 2023	4.10	4.21	4.01	4.01
3552	NASDAQ	BEAT	Fri, Jan 27, 2023	4.10	4.18	4.03	4.16
3551	NASDAQ	BEAT	Thu, Jan 26, 2023	4.05	4.25	4.05	4.08
3550	NASDAQ	BEAT	Wed, Jan 25, 2023	4.11	4.22	4.00	4.07
3549	NASDAQ	BEAT	Tue, Jan 24, 2023	4.03	4.21	4.02	4.07
3548	NASDAQ	BEAT	Mon, Jan 23, 2023	4.20	4.31	4.02	4.08
3547	NASDAQ	BEAT	Fri, Jan 20, 2023	4.35	4.50	4.20	4.21
3546	NASDAQ	BEAT	Thu, Jan 19, 2023	4.36	4.49	4.20	4.40
3545	NASDAQ	BEAT	Wed, Jan 18, 2023	4.60	4.60	4.40	4.47
3544	NASDAQ	BEAT	Tue, Jan 17, 2023	4.46	4.65	4.40	4.53
3543	NASDAQ	BEAT	Fri, Jan 13, 2023	4.30	4.45	4.10	4.39
3542	NASDAQ	BEAT	Thu, Jan 12, 2023	3.98	4.22	3.91	4.22
3541	NASDAQ	BEAT	Wed, Jan 11, 2023	4.06	4.10	3.91	4.01
3540	NASDAQ	BEAT	Tue, Jan 10, 2023	4.10	4.19	3.82	3.93
3539	NASDAQ	BEAT	Mon, Jan 9, 2023	4.32	4.46	4.13	4.19
3538	NASDAQ	BEAT	Fri, Jan 6, 2023	4.26	4.39	4.18	4.23
3537	NASDAQ	BEAT	Thu, Jan 5, 2023	4.29	4.50	4.29	4.33
3536	NASDAQ	BEAT	Wed, Jan 4, 2023	4.72	4.72	4.30	4.33
3535	NASDAQ	BEAT	Tue, Jan 3, 2023	4.80	5.06	4.50	4.60
3534	NASDAQ	BEAT	Fri, Dec 30, 2022	5.05	5.10	4.60	4.88
3533	NASDAQ	BEAT	Thu, Dec 29, 2022	4.99	5.30	4.90	5.13
3532	NASDAQ	BEAT	Wed, Dec 28, 2022	4.53	4.94	4.52	4.85
3531	NASDAQ	BEAT	Tue, Dec 27, 2022	4.41	4.71	4.41	4.61
3530	NASDAQ	BEAT	Fri, Dec 23, 2022	4.66	4.75	4.37	4.54
3529	NASDAQ	BEAT	Thu, Dec 22, 2022	5.17	5.17	4.40	4.67
3528	NASDAQ	BEAT	Wed, Dec 21, 2022	5.15	5.30	5.10	5.18
3527	NASDAQ	BEAT	Tue, Dec 20, 2022	5.32	5.37	5.04	5.12
3526	NASDAQ	BEAT	Mon, Dec 19, 2022	5.10	5.74	5.10	5.18
3525	NASDAQ	BEAT	Fri, Dec 16, 2022	5.00	5.23	4.93	5.07
3524	NASDAQ	BEAT	Thu, Dec 15, 2022	5.70	5.70	5.16	5.16
3523	NASDAQ	BEAT	Wed, Dec 14, 2022	5.94	5.95	5.51	5.70
3522	NASDAQ	BEAT	Tue, Dec 13, 2022	5.82	6.00	5.67	5.94
3521	NASDAQ	BEAT	Mon, Dec 12, 2022	5.61	5.87	5.52	5.75
3520	NASDAQ	BEAT	Fri, Dec 9, 2022	5.73	5.82	5.37	5.52
3519	NASDAQ	BEAT	Thu, Dec 8, 2022	5.21	5.90	5.14	5.85
3518	NASDAQ	BEAT	Wed, Dec 7, 2022	4.90	5.25	4.86	5.21
3517	NASDAQ	BEAT	Tue, Dec 6, 2022	4.74	4.99	4.66	4.83
3516	NASDAQ	BEAT	Mon, Dec 5, 2022	4.66	4.94	4.63	4.82
3515	NASDAQ	BEAT	Fri, Dec 2, 2022	4.31	4.80	4.20	4.66
3514	NASDAQ	BEAT	Thu, Dec 1, 2022	4.27	4.39	4.13	4.26
3513	NASDAQ	BEAT	Wed, Nov 30, 2022	4.44	4.58	4.20	4.27
3512	NASDAQ	BEAT	Tue, Nov 29, 2022	5.07	5.15	4.30	4.40
3511	NASDAQ	BEAT	Mon, Nov 28, 2022	4.79	5.15	4.72	5.04
3510	NASDAQ	BEAT	Fri, Nov 25, 2022	4.58	4.84	4.49	4.78
3509	NASDAQ	BEAT	Wed, Nov 23, 2022	4.11	4.73	4.10	4.59
3508	NASDAQ	BEAT	Tue, Nov 22, 2022	4.10	4.31	3.85	4.24
3507	NASDAQ	BEAT	Mon, Nov 21, 2022	3.28	4.10	3.15	4.04
3506	NASDAQ	BEAT	Fri, Nov 18, 2022	3.40	3.40	3.04	3.17
3505	NASDAQ	BEAT	Thu, Nov 17, 2022	3.50	3.56	3.32	3.45
3504	NASDAQ	BEAT	Wed, Nov 16, 2022	3.92	4.13	3.31	3.56
3503	NASDAQ	BEAT	Tue, Nov 15, 2022	3.56	3.70	3.52	3.70
3502	NASDAQ	BEAT	Mon, Nov 14, 2022	3.46	3.76	3.46	3.60
3501	NASDAQ	BEAT	Fri, Nov 11, 2022	3.50	3.72	3.25	3.60
3500	NASDAQ	BEAT	Thu, Nov 10, 2022	3.64	4.04	3.57	3.75
3499	NASDAQ	BEAT	Wed, Nov 9, 2022	3.75	3.88	3.46	3.56
3498	NASDAQ	BEAT	Tue, Nov 8, 2022	4.18	4.19	3.70	3.74
3497	NASDAQ	BEAT	Mon, Nov 7, 2022	3.76	4.16	3.76	4.05
3496	NASDAQ	BEAT	Fri, Nov 4, 2022	3.57	3.83	3.46	3.79
3495	NASDAQ	BEAT	Thu, Nov 3, 2022	3.20	3.59	3.20	3.55
3494	NASDAQ	BEAT	Wed, Nov 2, 2022	3.21	3.42	3.21	3.35
3493	NASDAQ	BEAT	Tue, Nov 1, 2022	3.26	3.49	3.25	3.29
3492	NASDAQ	BEAT	Mon, Oct 31, 2022	3.30	3.48	3.21	3.33
3491	NASDAQ	BEAT	Fri, Oct 28, 2022	3.10	3.34	2.96	3.24
3490	NASDAQ	BEAT	Thu, Oct 27, 2022	3.15	3.15	3.02	3.06
3489	NASDAQ	BEAT	Wed, Oct 26, 2022	2.89	3.16	2.85	3.08
3488	NASDAQ	BEAT	Tue, Oct 25, 2022	2.98	3.17	2.68	2.89
3487	NASDAQ	BEAT	Mon, Oct 24, 2022	3.64	3.70	2.91	2.96
3486	NASDAQ	BEAT	Fri, Oct 21, 2022	3.99	4.25	3.51	3.61
3485	NASDAQ	BEAT	Thu, Oct 20, 2022	3.82	4.12	3.76	3.95
3484	NASDAQ	BEAT	Wed, Oct 19, 2022	3.91	4.09	3.61	3.78
3483	NASDAQ	BEAT	Tue, Oct 18, 2022	4.25	4.39	3.95	4.11
3482	NASDAQ	BEAT	Mon, Oct 17, 2022	3.87	4.69	3.87	4.25
3481	NASDAQ	BEAT	Fri, Oct 14, 2022	4.17	4.17	3.78	3.87
3480	NASDAQ	BEAT	Thu, Oct 13, 2022	4.06	4.18	3.88	4.17
3479	NASDAQ	BEAT	Wed, Oct 12, 2022	5.04	5.15	3.72	4.15
3478	NASDAQ	BEAT	Tue, Oct 11, 2022	4.62	5.35	4.57	5.19
3477	NASDAQ	BEAT	Mon, Oct 10, 2022	5.64	5.70	4.50	4.65
3476	NASDAQ	BEAT	Fri, Oct 7, 2022	5.47	6.25	4.90	5.80
3475	NASDAQ	BEAT	Thu, Oct 6, 2022	6.30	6.74	5.20	5.73
3474	NASDAQ	BEAT	Wed, Oct 5, 2022	4.08	4.68	3.89	4.53
3473	NASDAQ	BEAT	Tue, Oct 4, 2022	4.21	4.31	3.76	4.08
3472	NASDAQ	BEAT	Mon, Oct 3, 2022	4.13	5.17	3.79	4.15
3471	NASDAQ	BEAT	Fri, Sep 30, 2022	4.09	4.30	3.63	3.90
3470	NASDAQ	BEAT	Thu, Sep 29, 2022	3.50	4.72	3.23	4.18
3469	NASDAQ	BEAT	Wed, Sep 28, 2022	2.89	3.99	2.75	3.44
3468	NASDAQ	BEAT	Tue, Sep 27, 2022	2.38	2.96	2.34	2.69
3467	NASDAQ	BEAT	Mon, Sep 26, 2022	2.01	3.10	1.97	2.48
3466	NASDAQ	BEAT	Fri, Sep 23, 2022	1.80	2.10	1.73	2.03
3465	NASDAQ	BEAT	Thu, Sep 22, 2022	1.85	2.24	1.78	1.91
3464	NASDAQ	BEAT	Wed, Sep 21, 2022	1.93	1.93	1.58	1.58
3463	NASDAQ	BEAT	Tue, Sep 20, 2022	1.91	1.97	1.84	1.89
3462	NASDAQ	BEAT	Mon, Sep 19, 2022	1.74	2.03	1.72	1.98
3461	NASDAQ	BEAT	Fri, Sep 16, 2022	2.03	2.15	1.87	1.91
3460	NASDAQ	BEAT	Thu, Sep 15, 2022	1.97	2.45	1.90	2.32
3459	NASDAQ	BEAT	Wed, Sep 14, 2022	1.22	1.32	1.17	1.25
3458	NASDAQ	BEAT	Tue, Sep 13, 2022	1.29	1.29	1.24	1.25
3457	NASDAQ	BEAT	Mon, Sep 12, 2022	1.32	1.36	1.28	1.28
3456	NASDAQ	BEAT	Fri, Sep 9, 2022	1.27	1.35	1.25	1.33
3455	NASDAQ	BEAT	Thu, Sep 8, 2022	1.23	1.29	1.19	1.28
3454	NASDAQ	BEAT	Wed, Sep 7, 2022	1.23	1.25	1.20	1.21
3453	NASDAQ	BEAT	Tue, Sep 6, 2022	1.26	1.26	1.16	1.24
3452	NASDAQ	BEAT	Fri, Sep 2, 2022	1.23	1.25	1.12	1.18
3451	NASDAQ	BEAT	Thu, Sep 1, 2022	1.21	1.26	1.21	1.25
3450	NASDAQ	BEAT	Wed, Aug 31, 2022	1.31	1.31	1.23	1.28
3449	NASDAQ	BEAT	Tue, Aug 30, 2022	1.31	1.37	1.30	1.31
3448	NASDAQ	BEAT	Mon, Aug 29, 2022	1.32	1.33	1.28	1.29
3447	NASDAQ	BEAT	Fri, Aug 26, 2022	1.30	1.33	1.30	1.32
3446	NASDAQ	BEAT	Thu, Aug 25, 2022	1.32	1.35	1.28	1.31
3445	NASDAQ	BEAT	Wed, Aug 24, 2022	1.30	1.32	1.27	1.30
3444	NASDAQ	BEAT	Tue, Aug 23, 2022	1.30	1.39	1.25	1.31
3443	NASDAQ	BEAT	Mon, Aug 22, 2022	1.32	1.36	1.22	1.26
3442	NASDAQ	BEAT	Fri, Aug 19, 2022	1.38	1.54	1.29	1.32
3441	NASDAQ	BEAT	Thu, Aug 18, 2022	1.42	1.42	1.34	1.36
3440	NASDAQ	BEAT	Wed, Aug 17, 2022	1.45	1.47	1.36	1.40
3439	NASDAQ	BEAT	Tue, Aug 16, 2022	1.63	1.63	1.40	1.45
3438	NASDAQ	BEAT	Mon, Aug 15, 2022	1.50	1.62	1.44	1.55
3437	NASDAQ	BEAT	Fri, Aug 12, 2022	1.55	1.55	1.40	1.50
3436	NASDAQ	BEAT	Thu, Aug 11, 2022	1.56	1.60	1.40	1.55
3435	NASDAQ	BEAT	Wed, Aug 10, 2022	1.63	1.63	1.50	1.54
3434	NASDAQ	BEAT	Tue, Aug 9, 2022	1.55	1.64	1.51	1.59
3433	NASDAQ	BEAT	Mon, Aug 8, 2022	1.46	1.56	1.45	1.54
3432	NASDAQ	BEAT	Fri, Aug 5, 2022	1.40	1.52	1.36	1.49
3431	NASDAQ	BEAT	Thu, Aug 4, 2022	1.55	1.55	1.35	1.42
3430	NASDAQ	BEAT	Wed, Aug 3, 2022	1.41	1.60	1.39	1.50
3429	NASDAQ	BEAT	Tue, Aug 2, 2022	1.44	1.49	1.35	1.43
3428	NASDAQ	BEAT	Mon, Aug 1, 2022	1.47	1.47	1.35	1.43
3427	NASDAQ	BEAT	Fri, Jul 29, 2022	1.44	1.48	1.35	1.41
3426	NASDAQ	BEAT	Thu, Jul 28, 2022	1.52	1.52	1.42	1.47
3425	NASDAQ	BEAT	Wed, Jul 27, 2022	1.48	1.59	1.45	1.50
3424	NASDAQ	BEAT	Tue, Jul 26, 2022	1.47	1.50	1.44	1.48
3423	NASDAQ	BEAT	Mon, Jul 25, 2022	1.54	1.64	1.44	1.50
3422	NASDAQ	BEAT	Fri, Jul 22, 2022	1.50	1.51	1.43	1.50
3421	NASDAQ	BEAT	Thu, Jul 21, 2022	1.49	1.52	1.41	1.51
3420	NASDAQ	BEAT	Wed, Jul 20, 2022	1.44	1.49	1.39	1.48
3419	NASDAQ	BEAT	Tue, Jul 19, 2022	1.30	1.41	1.30	1.41
3418	NASDAQ	BEAT	Mon, Jul 18, 2022	1.28	1.38	1.28	1.31
3417	NASDAQ	BEAT	Fri, Jul 15, 2022	1.46	1.46	1.36	1.36
3416	NASDAQ	BEAT	Thu, Jul 14, 2022	1.39	1.48	1.34	1.42
3415	NASDAQ	BEAT	Wed, Jul 13, 2022	1.40	1.40	1.31	1.36
3414	NASDAQ	BEAT	Tue, Jul 12, 2022	1.36	1.38	1.30	1.36
3413	NASDAQ	BEAT	Mon, Jul 11, 2022	1.39	1.39	1.30	1.33
3412	NASDAQ	BEAT	Fri, Jul 8, 2022	1.32	1.39	1.27	1.37
3411	NASDAQ	BEAT	Thu, Jul 7, 2022	1.34	1.37	1.29	1.34
3410	NASDAQ	BEAT	Wed, Jul 6, 2022	1.36	1.36	1.26	1.30
3409	NASDAQ	BEAT	Tue, Jul 5, 2022	1.23	1.34	1.17	1.27
3408	NASDAQ	BEAT	Fri, Jul 1, 2022	1.33	1.33	1.21	1.26
3407	NASDAQ	BEAT	Thu, Jun 30, 2022	1.30	1.36	1.29	1.29
3406	NASDAQ	BEAT	Wed, Jun 29, 2022	1.41	1.41	1.28	1.37
3405	NASDAQ	BEAT	Tue, Jun 28, 2022	1.42	1.46	1.37	1.39
3404	NASDAQ	BEAT	Mon, Jun 27, 2022	1.44	1.45	1.34	1.44
3403	NASDAQ	BEAT	Fri, Jun 24, 2022	1.38	1.44	1.35	1.39
3402	NASDAQ	BEAT	Thu, Jun 23, 2022	1.47	1.47	1.36	1.39
3401	NASDAQ	BEAT	Wed, Jun 22, 2022	1.45	1.48	1.34	1.39
3400	NASDAQ	BEAT	Tue, Jun 21, 2022	1.44	1.44	1.35	1.41
3399	NASDAQ	BEAT	Fri, Jun 17, 2022	1.29	1.40	1.26	1.37
3398	NASDAQ	BEAT	Thu, Jun 16, 2022	1.24	1.35	1.24	1.29
3397	NASDAQ	BEAT	Wed, Jun 15, 2022	1.27	1.31	1.25	1.30
3396	NASDAQ	BEAT	Tue, Jun 14, 2022	1.37	1.37	1.23	1.28
3395	NASDAQ	BEAT	Mon, Jun 13, 2022	1.41	1.41	1.26	1.30
3394	NASDAQ	BEAT	Fri, Jun 10, 2022	1.47	1.49	1.41	1.41
3393	NASDAQ	BEAT	Thu, Jun 9, 2022	1.46	1.55	1.44	1.50
3392	NASDAQ	BEAT	Wed, Jun 8, 2022	1.52	1.56	1.47	1.50
3391	NASDAQ	BEAT	Tue, Jun 7, 2022	1.47	1.51	1.45	1.50
3390	NASDAQ	BEAT	Mon, Jun 6, 2022	1.49	1.53	1.47	1.50
3389	NASDAQ	BEAT	Fri, Jun 3, 2022	1.59	1.59	1.43	1.50
3388	NASDAQ	BEAT	Thu, Jun 2, 2022	1.48	1.53	1.41	1.52
3387	NASDAQ	BEAT	Wed, Jun 1, 2022	1.50	1.50	1.40	1.44
3386	NASDAQ	BEAT	Tue, May 31, 2022	1.41	1.52	1.41	1.45
3385	NASDAQ	BEAT	Fri, May 27, 2022	1.50	1.55	1.46	1.53
3384	NASDAQ	BEAT	Thu, May 26, 2022	1.46	1.60	1.45	1.52
3383	NASDAQ	BEAT	Wed, May 25, 2022	1.58	1.62	1.54	1.56
3382	NASDAQ	BEAT	Tue, May 24, 2022	1.47	1.61	1.41	1.60
3381	NASDAQ	BEAT	Mon, May 23, 2022	1.50	1.50	1.41	1.47
3380	NASDAQ	BEAT	Fri, May 20, 2022	1.40	1.48	1.38	1.44
3379	NASDAQ	BEAT	Thu, May 19, 2022	1.45	1.46	1.39	1.39
3378	NASDAQ	BEAT	Wed, May 18, 2022	1.35	1.43	1.32	1.43
3377	NASDAQ	BEAT	Tue, May 17, 2022	1.44	1.44	1.34	1.35
3376	NASDAQ	BEAT	Mon, May 16, 2022	1.44	1.44	1.32	1.34
3375	NASDAQ	BEAT	Fri, May 13, 2022	1.25	1.48	1.20	1.35
3374	NASDAQ	BEAT	Thu, May 12, 2022	1.28	1.39	1.26	1.38
3373	NASDAQ	BEAT	Wed, May 11, 2022	1.47	1.49	1.29	1.31
3372	NASDAQ	BEAT	Tue, May 10, 2022	1.56	1.56	1.40	1.50
3371	NASDAQ	BEAT	Mon, May 9, 2022	1.69	1.70	1.50	1.50
3370	NASDAQ	BEAT	Fri, May 6, 2022	1.63	1.68	1.56	1.67
3369	NASDAQ	BEAT	Thu, May 5, 2022	1.54	1.70	1.50	1.60
3368	NASDAQ	BEAT	Wed, May 4, 2022	1.53	1.60	1.50	1.58
3367	NASDAQ	BEAT	Tue, May 3, 2022	1.53	1.62	1.48	1.55
3366	NASDAQ	BEAT	Mon, May 2, 2022	1.40	1.60	1.40	1.58
3365	NASDAQ	BEAT	Fri, Apr 29, 2022	1.47	1.47	1.35	1.37
3364	NASDAQ	BEAT	Thu, Apr 28, 2022	1.35	1.51	1.25	1.41
3363	NASDAQ	BEAT	Wed, Apr 27, 2022	1.27	1.42	1.26	1.29
3362	NASDAQ	BEAT	Tue, Apr 26, 2022	1.39	1.41	1.21	1.24
3361	NASDAQ	BEAT	Mon, Apr 25, 2022	1.64	1.64	1.38	1.41
3360	NASDAQ	BEAT	Fri, Apr 22, 2022	1.75	1.75	1.44	1.47
3359	NASDAQ	BEAT	Thu, Apr 21, 2022	1.70	1.83	1.65	1.67
3358	NASDAQ	BEAT	Wed, Apr 20, 2022	1.64	2.39	1.64	1.77
3357	NASDAQ	BEAT	Tue, Apr 19, 2022	1.59	1.70	1.56	1.64
3356	NASDAQ	BEAT	Mon, Apr 18, 2022	1.60	1.64	1.52	1.59
3355	NASDAQ	BEAT	Thu, Apr 14, 2022	1.65	1.75	1.61	1.61
3354	NASDAQ	BEAT	Wed, Apr 13, 2022	1.62	1.73	1.62	1.72
3353	NASDAQ	BEAT	Tue, Apr 12, 2022	1.73	1.73	1.60	1.67
3352	NASDAQ	BEAT	Mon, Apr 11, 2022	1.75	1.80	1.60	1.70
3351	NASDAQ	BEAT	Fri, Apr 8, 2022	1.80	1.90	1.78	1.80
3350	NASDAQ	BEAT	Thu, Apr 7, 2022	1.82	1.85	1.78	1.85
3349	NASDAQ	BEAT	Wed, Apr 6, 2022	1.96	1.96	1.77	1.82
3348	NASDAQ	BEAT	Tue, Apr 5, 2022	2.00	2.00	1.80	1.81
3347	NASDAQ	BEAT	Mon, Apr 4, 2022	1.88	2.02	1.80	1.96
3346	NASDAQ	BEAT	Fri, Apr 1, 2022	1.87	1.88	1.80	1.82
3345	NASDAQ	BEAT	Thu, Mar 31, 2022	1.82	1.88	1.82	1.84
3344	NASDAQ	BEAT	Wed, Mar 30, 2022	1.86	1.86	1.81	1.84
3343	NASDAQ	BEAT	Tue, Mar 29, 2022	1.95	1.95	1.84	1.85
3342	NASDAQ	BEAT	Mon, Mar 28, 2022	1.91	1.97	1.85	1.91
3341	NASDAQ	BEAT	Fri, Mar 25, 2022	1.94	1.98	1.77	1.92
3340	NASDAQ	BEAT	Thu, Mar 24, 2022	1.97	2.00	1.91	1.97
3339	NASDAQ	BEAT	Wed, Mar 23, 2022	1.92	1.98	1.89	1.97
3338	NASDAQ	BEAT	Tue, Mar 22, 2022	1.95	2.00	1.91	1.91
3337	NASDAQ	BEAT	Mon, Mar 21, 2022	1.90	1.96	1.82	1.93
3336	NASDAQ	BEAT	Fri, Mar 18, 2022	1.75	1.94	1.75	1.90
3335	NASDAQ	BEAT	Thu, Mar 17, 2022	1.71	1.78	1.70	1.78
3334	NASDAQ	BEAT	Wed, Mar 16, 2022	1.68	1.73	1.66	1.69
3333	NASDAQ	BEAT	Tue, Mar 15, 2022	1.70	1.72	1.67	1.67
3332	NASDAQ	BEAT	Mon, Mar 14, 2022	1.72	1.74	1.68	1.70
3331	NASDAQ	BEAT	Fri, Mar 11, 2022	1.79	1.79	1.71	1.74
3330	NASDAQ	BEAT	Thu, Mar 10, 2022	1.71	1.78	1.70	1.71
3329	NASDAQ	BEAT	Wed, Mar 9, 2022	1.59	1.72	1.55	1.67
3328	NASDAQ	BEAT	Tue, Mar 8, 2022	1.56	1.60	1.44	1.59
3327	NASDAQ	BEAT	Mon, Mar 7, 2022	1.60	1.65	1.60	1.61
3326	NASDAQ	BEAT	Fri, Mar 4, 2022	1.75	1.76	1.63	1.66
3325	NASDAQ	BEAT	Thu, Mar 3, 2022	1.85	1.85	1.67	1.68
3324	NASDAQ	BEAT	Wed, Mar 2, 2022	1.80	1.86	1.61	1.81
3323	NASDAQ	BEAT	Tue, Mar 1, 2022	1.85	1.85	1.73	1.78
3322	NASDAQ	BEAT	Mon, Feb 28, 2022	1.74	1.84	1.70	1.75
3321	NASDAQ	BEAT	Fri, Feb 25, 2022	1.65	1.79	1.65	1.79
3320	NASDAQ	BEAT	Thu, Feb 24, 2022	1.52	1.69	1.51	1.65
3319	NASDAQ	BEAT	Wed, Feb 23, 2022	1.69	1.73	1.60	1.63
3318	NASDAQ	BEAT	Tue, Feb 22, 2022	1.57	1.67	1.56	1.66
3317	NASDAQ	BEAT	Fri, Feb 18, 2022	1.67	1.69	1.60	1.62
3316	NASDAQ	BEAT	Thu, Feb 17, 2022	1.66	1.75	1.59	1.67
3315	NASDAQ	BEAT	Wed, Feb 16, 2022	1.76	1.76	1.71	1.73
3314	NASDAQ	BEAT	Tue, Feb 15, 2022	1.81	1.81	1.71	1.76
3313	NASDAQ	BEAT	Mon, Feb 14, 2022	1.78	1.78	1.67	1.71
3312	NASDAQ	BEAT	Fri, Feb 11, 2022	1.93	1.99	1.70	1.76
3311	NASDAQ	BEAT	Thu, Feb 10, 2022	1.96	2.00	1.90	1.93
3310	NASDAQ	BEAT	Wed, Feb 9, 2022	2.02	2.07	1.95	2.02
3309	NASDAQ	BEAT	Tue, Feb 8, 2022	1.94	2.04	1.89	1.98
3308	NASDAQ	BEAT	Mon, Feb 7, 2022	2.01	2.06	1.95	1.95
3307	NASDAQ	BEAT	Fri, Feb 4, 2022	2.13	2.20	1.99	2.07
3306	NASDAQ	BEAT	Thu, Feb 3, 2022	2.14	2.16	1.93	2.10
3305	NASDAQ	BEAT	Wed, Feb 2, 2022	2.23	2.23	2.02	2.05
3304	NASDAQ	BEAT	Tue, Feb 1, 2022	2.20	2.23	2.13	2.18
3303	NASDAQ	BEAT	Mon, Jan 31, 2022	1.95	2.17	1.95	2.17
3302	NASDAQ	BEAT	Fri, Jan 28, 2022	2.07	2.11	1.76	1.95
3301	NASDAQ	BEAT	Thu, Jan 27, 2022	2.20	2.27	2.04	2.04
3300	NASDAQ	BEAT	Wed, Jan 26, 2022	2.37	2.46	2.12	2.17
3299	NASDAQ	BEAT	Tue, Jan 25, 2022	2.39	2.50	2.30	2.41
3298	NASDAQ	BEAT	Mon, Jan 24, 2022	2.50	2.57	2.20	2.45
3297	NASDAQ	BEAT	Fri, Jan 21, 2022	2.93	3.03	2.55	2.61
3296	NASDAQ	BEAT	Thu, Jan 20, 2022	2.98	3.08	2.85	2.86
3295	NASDAQ	BEAT	Wed, Jan 19, 2022	3.08	3.10	2.85	3.00
3294	NASDAQ	BEAT	Tue, Jan 18, 2022	3.19	3.19	2.95	3.04
3293	NASDAQ	BEAT	Fri, Jan 14, 2022	3.15	3.23	3.10	3.21
3292	NASDAQ	BEAT	Thu, Jan 13, 2022	3.37	3.40	3.18	3.22
3291	NASDAQ	BEAT	Wed, Jan 12, 2022	3.31	3.50	3.30	3.36
3290	NASDAQ	BEAT	Tue, Jan 11, 2022	3.34	3.44	3.25	3.37
3289	NASDAQ	BEAT	Mon, Jan 10, 2022	3.49	3.49	3.25	3.32
3288	NASDAQ	BEAT	Fri, Jan 7, 2022	3.19	3.54	3.07	3.49
3287	NASDAQ	BEAT	Thu, Jan 6, 2022	3.24	3.35	3.11	3.21
3286	NASDAQ	BEAT	Wed, Jan 5, 2022	3.64	3.64	3.27	3.35
3285	NASDAQ	BEAT	Tue, Jan 4, 2022	3.70	4.19	3.37	3.64
3284	NASDAQ	BEAT	Mon, Jan 3, 2022	3.21	3.73	3.10	3.67
3283	NASDAQ	BEAT	Fri, Dec 31, 2021	3.13	3.25	3.05	3.08
3282	NASDAQ	BEAT	Thu, Dec 30, 2021	3.09	3.32	3.09	3.15
3281	NASDAQ	BEAT	Wed, Dec 29, 2021	3.14	3.30	3.11	3.12
3280	NASDAQ	BEAT	Tue, Dec 28, 2021	3.11	3.31	3.09	3.11
3279	NASDAQ	BEAT	Mon, Dec 27, 2021	3.45	3.59	3.26	3.32
3278	NASDAQ	BEAT	Thu, Dec 23, 2021	3.60	3.60	3.35	3.41
3277	NASDAQ	BEAT	Wed, Dec 22, 2021	3.57	3.75	3.35	3.56
3276	NASDAQ	BEAT	Tue, Dec 21, 2021	3.56	4.20	3.17	3.60
3275	NASDAQ	BEAT	Mon, Dec 20, 2021	2.93	3.70	2.75	3.56
3274	NASDAQ	BEAT	Fri, Dec 17, 2021	3.30	3.30	2.80	2.93
3273	NASDAQ	BEAT	Thu, Dec 16, 2021	3.39	3.48	3.18	3.29
3272	NASDAQ	BEAT	Wed, Dec 15, 2021	3.24	3.40	3.10	3.39
3271	NASDAQ	BEAT	Tue, Dec 14, 2021	3.34	3.37	3.14	3.20
3270	NASDAQ	BEAT	Mon, Dec 13, 2021	3.85	3.89	3.09	3.42
3269	NASDAQ	BEAT	Fri, Dec 10, 2021	3.80	3.94	3.78	3.81
3268	NASDAQ	BEAT	Thu, Dec 9, 2021	4.05	4.14	3.71	3.85
3267	NASDAQ	BEAT	Wed, Dec 8, 2021	4.12	4.18	3.96	4.08
3266	NASDAQ	BEAT	Tue, Dec 7, 2021	4.20	4.35	3.96	4.17
3265	NASDAQ	BEAT	Mon, Dec 6, 2021	4.35	4.40	3.92	4.15
3264	NASDAQ	BEAT	Fri, Dec 3, 2021	4.31	4.37	4.20	4.30
3263	NASDAQ	BEAT	Thu, Dec 2, 2021	4.26	4.52	4.05	4.22
3262	NASDAQ	BEAT	Wed, Dec 1, 2021	3.59	4.72	3.50	4.65
3261	NASDAQ	BEAT	Tue, Nov 30, 2021	3.50	3.64	3.45	3.57
3260	NASDAQ	BEAT	Mon, Nov 29, 2021	4.04	4.04	3.60	3.71
3259	NASDAQ	BEAT	Fri, Nov 26, 2021	3.79	3.98	3.76	3.87
3258	NASDAQ	BEAT	Wed, Nov 24, 2021	4.31	4.31	3.99	4.14
3257	NASDAQ	BEAT	Tue, Nov 23, 2021	4.08	4.35	3.85	4.29
3256	NASDAQ	BEAT	Mon, Nov 22, 2021	4.42	4.42	3.97	4.04
3255	NASDAQ	BEAT	Fri, Nov 19, 2021	4.15	4.48	4.12	4.36
3254	NASDAQ	BEAT	Thu, Nov 18, 2021	4.15	4.40	4.00	4.18
3253	NASDAQ	BEAT	Wed, Nov 17, 2021	4.10	4.18	3.97	4.18
3252	NASDAQ	BEAT	Tue, Nov 16, 2021	4.06	4.19	3.95	4.10
3251	NASDAQ	BEAT	Mon, Nov 15, 2021	4.20	4.25	4.06	4.11
3250	NASDAQ	BEAT	Fri, Nov 12, 2021	4.40	4.78	4.10	4.25
3249	NASDAQ	BEAT	Thu, Nov 11, 2021	5.40	5.47	4.22	4.69
3248	NASDAQ	BEAT	Tue, Oct 12, 2021	0.00	0.00	0.00	0.00
3247	NASDAQ	BEAT	Tue, Sep 14, 2021	0.00	0.00	0.00	0.00
3246	NASDAQ	BEAT	Mon, Feb 8, 2021	71.95	72.00	71.88	71.96
3245	NASDAQ	BEAT	Fri, Feb 5, 2021	71.95	71.96	71.84	71.90
3244	NASDAQ	BEAT	Thu, Feb 4, 2021	71.75	71.86	71.75	71.84
3243	NASDAQ	BEAT	Wed, Feb 3, 2021	71.67	71.91	71.67	71.85
3242	NASDAQ	BEAT	Tue, Feb 2, 2021	71.86	71.88	71.60	71.67
3241	NASDAQ	BEAT	Mon, Feb 1, 2021	71.86	71.94	71.65	71.75
3240	NASDAQ	BEAT	Fri, Jan 29, 2021	72.02	72.15	71.11	71.46
3239	NASDAQ	BEAT	Thu, Jan 28, 2021	72.01	72.24	71.96	72.04
3238	NASDAQ	BEAT	Wed, Jan 27, 2021	71.96	72.33	71.88	72.11
3237	NASDAQ	BEAT	Tue, Jan 26, 2021	72.20	72.25	71.94	71.96
3236	NASDAQ	BEAT	Mon, Jan 25, 2021	72.00	72.37	71.92	72.27
3235	NASDAQ	BEAT	Fri, Jan 22, 2021	72.12	72.12	71.80	71.97
3234	NASDAQ	BEAT	Thu, Jan 21, 2021	71.91	72.34	71.88	71.93
3233	NASDAQ	BEAT	Wed, Jan 20, 2021	72.00	72.01	71.66	71.82
3232	NASDAQ	BEAT	Tue, Jan 19, 2021	72.35	72.38	71.90	71.90
3231	NASDAQ	BEAT	Fri, Jan 15, 2021	71.76	72.63	71.76	72.25
3230	NASDAQ	BEAT	Thu, Jan 14, 2021	71.95	72.14	71.93	72.14
3229	NASDAQ	BEAT	Wed, Jan 13, 2021	71.94	72.00	71.85	71.93
3228	NASDAQ	BEAT	Tue, Jan 12, 2021	71.93	71.98	71.93	71.95
3227	NASDAQ	BEAT	Mon, Jan 11, 2021	71.85	72.02	71.69	71.96
3226	NASDAQ	BEAT	Fri, Jan 8, 2021	72.06	72.25	71.84	71.85
3225	NASDAQ	BEAT	Thu, Jan 7, 2021	71.88	72.40	71.85	72.38
3224	NASDAQ	BEAT	Wed, Jan 6, 2021	71.84	71.98	71.84	71.95
3223	NASDAQ	BEAT	Tue, Jan 5, 2021	71.85	71.99	71.80	71.85
3222	NASDAQ	BEAT	Mon, Jan 4, 2021	72.00	72.00	71.75	71.95
3221	NASDAQ	BEAT	Thu, Dec 31, 2020	72.00	72.10	71.98	72.08
3220	NASDAQ	BEAT	Wed, Dec 30, 2020	72.05	72.14	71.97	72.00
3219	NASDAQ	BEAT	Tue, Dec 29, 2020	72.00	72.15	71.87	72.15
3218	NASDAQ	BEAT	Mon, Dec 28, 2020	72.18	72.20	71.94	72.00
3217	NASDAQ	BEAT	Thu, Dec 24, 2020	71.97	72.09	71.92	72.00
3216	NASDAQ	BEAT	Wed, Dec 23, 2020	72.16	72.25	71.87	71.94
3215	NASDAQ	BEAT	Tue, Dec 22, 2020	72.07	72.35	72.00	72.03
3214	NASDAQ	BEAT	Mon, Dec 21, 2020	72.19	72.46	71.97	72.06
3213	NASDAQ	BEAT	Fri, Dec 18, 2020	72.75	73.10	71.95	72.22
3212	NASDAQ	BEAT	Thu, Dec 17, 2020	61.97	62.87	60.81	61.78
3211	NASDAQ	BEAT	Wed, Dec 16, 2020	62.00	62.00	60.00	61.28
3210	NASDAQ	BEAT	Tue, Dec 15, 2020	60.92	63.91	60.76	63.27
3209	NASDAQ	BEAT	Mon, Dec 14, 2020	60.68	61.50	60.15	60.45
3208	NASDAQ	BEAT	Fri, Dec 11, 2020	60.93	61.64	59.00	59.53
3207	NASDAQ	BEAT	Thu, Dec 10, 2020	58.77	61.58	58.26	61.31
3206	NASDAQ	BEAT	Wed, Dec 9, 2020	58.65	59.89	57.42	59.46
3205	NASDAQ	BEAT	Tue, Dec 8, 2020	57.01	58.79	57.01	58.05
3204	NASDAQ	BEAT	Mon, Dec 7, 2020	59.42	59.42	57.00	57.66
3203	NASDAQ	BEAT	Fri, Dec 4, 2020	55.99	60.05	55.42	59.18
3202	NASDAQ	BEAT	Thu, Dec 3, 2020	54.83	56.80	53.70	55.72
3201	NASDAQ	BEAT	Wed, Dec 2, 2020	55.50	55.87	52.52	54.60
3200	NASDAQ	BEAT	Tue, Dec 1, 2020	55.87	56.80	55.42	56.39
3199	NASDAQ	BEAT	Mon, Nov 30, 2020	53.71	56.00	53.38	55.41
3198	NASDAQ	BEAT	Fri, Nov 27, 2020	53.25	54.06	52.65	53.94
3197	NASDAQ	BEAT	Wed, Nov 25, 2020	52.70	53.25	52.04	53.09
3196	NASDAQ	BEAT	Tue, Nov 24, 2020	52.75	54.16	51.78	52.49
3195	NASDAQ	BEAT	Mon, Nov 23, 2020	49.90	52.66	49.42	52.45
3194	NASDAQ	BEAT	Fri, Nov 20, 2020	47.94	49.67	47.63	49.36
3193	NASDAQ	BEAT	Thu, Nov 19, 2020	47.27	48.42	47.13	48.29
3192	NASDAQ	BEAT	Wed, Nov 18, 2020	48.64	48.74	47.37	47.41
3191	NASDAQ	BEAT	Tue, Nov 17, 2020	48.08	48.94	47.13	48.37
3190	NASDAQ	BEAT	Mon, Nov 16, 2020	48.22	48.62	47.21	48.30
3189	NASDAQ	BEAT	Fri, Nov 13, 2020	47.91	47.99	46.22	47.50
3188	NASDAQ	BEAT	Thu, Nov 12, 2020	46.70	48.02	46.39	47.29
3187	NASDAQ	BEAT	Wed, Nov 11, 2020	50.17	50.17	46.77	47.35
3186	NASDAQ	BEAT	Tue, Nov 10, 2020	49.09	50.50	48.32	50.18
3185	NASDAQ	BEAT	Mon, Nov 9, 2020	46.97	49.81	46.97	48.82
3184	NASDAQ	BEAT	Fri, Nov 6, 2020	44.94	45.53	43.50	44.87
3183	NASDAQ	BEAT	Thu, Nov 5, 2020	44.61	45.36	44.25	44.92
3182	NASDAQ	BEAT	Wed, Nov 4, 2020	43.79	45.12	43.79	44.41
3181	NASDAQ	BEAT	Tue, Nov 3, 2020	43.68	44.31	43.16	44.18
3180	NASDAQ	BEAT	Mon, Nov 2, 2020	42.91	43.58	42.04	43.00
3179	NASDAQ	BEAT	Fri, Oct 30, 2020	42.24	45.25	41.88	42.58
3178	NASDAQ	BEAT	Thu, Oct 29, 2020	39.92	42.07	39.77	41.71
3177	NASDAQ	BEAT	Wed, Oct 28, 2020	40.85	41.26	39.43	40.17
3176	NASDAQ	BEAT	Tue, Oct 27, 2020	41.88	42.57	41.37	41.58
3175	NASDAQ	BEAT	Mon, Oct 26, 2020	43.00	43.07	41.15	41.86
3174	NASDAQ	BEAT	Fri, Oct 23, 2020	42.25	43.66	42.02	43.47
3173	NASDAQ	BEAT	Thu, Oct 22, 2020	42.11	42.81	41.82	42.15
3172	NASDAQ	BEAT	Wed, Oct 21, 2020	42.78	43.37	41.88	41.94
3171	NASDAQ	BEAT	Tue, Oct 20, 2020	44.10	44.14	42.73	42.90
3170	NASDAQ	BEAT	Mon, Oct 19, 2020	45.07	45.60	43.89	43.89
3169	NASDAQ	BEAT	Fri, Oct 16, 2020	45.25	45.74	44.75	44.99
3168	NASDAQ	BEAT	Thu, Oct 15, 2020	44.06	45.51	43.67	45.25
3167	NASDAQ	BEAT	Wed, Oct 14, 2020	44.81	45.30	44.40	44.56
3166	NASDAQ	BEAT	Tue, Oct 13, 2020	44.57	45.34	43.88	44.59
3165	NASDAQ	BEAT	Mon, Oct 12, 2020	45.23	45.31	44.63	44.79
3164	NASDAQ	BEAT	Fri, Oct 9, 2020	45.52	45.69	44.77	45.13
3163	NASDAQ	BEAT	Thu, Oct 8, 2020	45.99	45.99	45.05	45.10
3162	NASDAQ	BEAT	Wed, Oct 7, 2020	44.97	45.81	44.91	45.46
3161	NASDAQ	BEAT	Tue, Oct 6, 2020	45.26	45.82	43.89	44.79
3160	NASDAQ	BEAT	Mon, Oct 5, 2020	45.09	45.84	44.65	44.77
3159	NASDAQ	BEAT	Fri, Oct 2, 2020	43.86	45.00	43.64	44.74
3158	NASDAQ	BEAT	Thu, Oct 1, 2020	45.97	46.03	44.78	44.96
3157	NASDAQ	BEAT	Wed, Sep 30, 2020	45.19	46.06	44.93	45.58
3156	NASDAQ	BEAT	Tue, Sep 29, 2020	44.85	45.59	44.46	44.88
3155	NASDAQ	BEAT	Mon, Sep 28, 2020	44.72	45.57	44.62	44.85
3154	NASDAQ	BEAT	Fri, Sep 25, 2020	42.20	44.58	42.20	44.03
3153	NASDAQ	BEAT	Thu, Sep 24, 2020	42.05	42.94	41.52	42.51
3152	NASDAQ	BEAT	Wed, Sep 23, 2020	43.32	43.52	42.01	42.06
3151	NASDAQ	BEAT	Tue, Sep 22, 2020	44.75	44.99	42.21	43.12
3150	NASDAQ	BEAT	Mon, Sep 21, 2020	43.74	44.68	42.66	44.62
3149	NASDAQ	BEAT	Fri, Sep 18, 2020	43.75	45.47	42.86	45.13
3148	NASDAQ	BEAT	Thu, Sep 17, 2020	40.29	43.36	39.80	43.00
3147	NASDAQ	BEAT	Wed, Sep 16, 2020	40.89	41.62	40.59	40.71
3146	NASDAQ	BEAT	Tue, Sep 15, 2020	41.13	41.22	40.57	40.71
3145	NASDAQ	BEAT	Mon, Sep 14, 2020	39.77	41.18	39.77	40.74
3144	NASDAQ	BEAT	Fri, Sep 11, 2020	37.82	40.26	37.56	39.51
3143	NASDAQ	BEAT	Thu, Sep 10, 2020	36.90	37.81	36.65	36.67
3142	NASDAQ	BEAT	Wed, Sep 9, 2020	36.08	37.21	36.05	36.96
3141	NASDAQ	BEAT	Tue, Sep 8, 2020	37.02	37.50	35.75	35.95
3140	NASDAQ	BEAT	Fri, Sep 4, 2020	38.87	39.22	37.25	37.62
3139	NASDAQ	BEAT	Thu, Sep 3, 2020	39.36	39.49	38.18	38.45
3138	NASDAQ	BEAT	Wed, Sep 2, 2020	39.41	39.50	38.25	39.25
3137	NASDAQ	BEAT	Tue, Sep 1, 2020	39.46	40.06	39.29	39.75
3136	NASDAQ	BEAT	Mon, Aug 31, 2020	39.78	40.33	39.51	39.58
3135	NASDAQ	BEAT	Fri, Aug 28, 2020	40.28	40.35	39.50	39.89
3134	NASDAQ	BEAT	Thu, Aug 27, 2020	39.65	40.51	39.52	40.07
3133	NASDAQ	BEAT	Wed, Aug 26, 2020	40.32	40.77	39.41	39.52
3132	NASDAQ	BEAT	Tue, Aug 25, 2020	40.00	40.56	39.66	40.44
3131	NASDAQ	BEAT	Mon, Aug 24, 2020	40.81	40.81	39.30	39.95
3130	NASDAQ	BEAT	Fri, Aug 21, 2020	41.77	42.13	40.11	40.25
3129	NASDAQ	BEAT	Thu, Aug 20, 2020	42.04	42.79	41.81	41.92
3128	NASDAQ	BEAT	Wed, Aug 19, 2020	42.90	42.99	42.39	42.51
3127	NASDAQ	BEAT	Tue, Aug 18, 2020	42.98	43.14	42.22	42.62
3126	NASDAQ	BEAT	Mon, Aug 17, 2020	43.01	43.35	41.73	42.89
3125	NASDAQ	BEAT	Fri, Aug 14, 2020	44.50	44.50	42.90	43.09
3124	NASDAQ	BEAT	Thu, Aug 13, 2020	44.25	44.82	44.00	44.67
3123	NASDAQ	BEAT	Wed, Aug 12, 2020	43.22	44.12	43.12	44.07
3122	NASDAQ	BEAT	Tue, Aug 11, 2020	43.60	43.73	42.43	42.69
3121	NASDAQ	BEAT	Mon, Aug 10, 2020	43.46	44.12	42.90	43.04
3120	NASDAQ	BEAT	Fri, Aug 7, 2020	42.06	43.86	42.06	43.51
3119	NASDAQ	BEAT	Thu, Aug 6, 2020	42.59	42.94	41.81	42.02
3118	NASDAQ	BEAT	Wed, Aug 5, 2020	44.23	45.15	42.21	42.75
3117	NASDAQ	BEAT	Tue, Aug 4, 2020	42.98	45.92	42.98	44.01
3116	NASDAQ	BEAT	Mon, Aug 3, 2020	42.56	44.35	42.51	42.86
3115	NASDAQ	BEAT	Fri, Jul 31, 2020	45.76	46.12	40.72	42.56
3114	NASDAQ	BEAT	Thu, Jul 30, 2020	42.51	46.00	42.39	45.31
3113	NASDAQ	BEAT	Wed, Jul 29, 2020	39.93	43.20	39.90	42.48
3112	NASDAQ	BEAT	Tue, Jul 28, 2020	39.86	40.14	39.01	39.39
3111	NASDAQ	BEAT	Mon, Jul 27, 2020	40.22	40.38	39.43	40.04
3110	NASDAQ	BEAT	Fri, Jul 24, 2020	41.03	41.49	39.81	39.89
3109	NASDAQ	BEAT	Thu, Jul 23, 2020	41.18	42.00	40.81	41.10
3108	NASDAQ	BEAT	Wed, Jul 22, 2020	41.50	42.20	41.25	41.41
3107	NASDAQ	BEAT	Tue, Jul 21, 2020	41.61	42.26	41.15	41.84
3106	NASDAQ	BEAT	Mon, Jul 20, 2020	41.92	42.07	40.87	41.10
3105	NASDAQ	BEAT	Fri, Jul 17, 2020	41.76	42.05	41.45	41.67
3104	NASDAQ	BEAT	Thu, Jul 16, 2020	42.48	42.56	41.05	41.73
3103	NASDAQ	BEAT	Wed, Jul 15, 2020	42.54	43.75	42.23	42.77
3102	NASDAQ	BEAT	Tue, Jul 14, 2020	40.80	41.37	39.87	41.34
3101	NASDAQ	BEAT	Mon, Jul 13, 2020	42.50	42.55	40.57	40.61
3100	NASDAQ	BEAT	Fri, Jul 10, 2020	41.46	42.74	40.81	42.20
3099	NASDAQ	BEAT	Thu, Jul 9, 2020	41.64	41.87	40.48	41.52
3098	NASDAQ	BEAT	Wed, Jul 8, 2020	41.09	41.84	39.84	41.70
3097	NASDAQ	BEAT	Tue, Jul 7, 2020	45.84	45.84	40.36	40.81
3096	NASDAQ	BEAT	Mon, Jul 6, 2020	46.63	46.96	46.14	46.31
3095	NASDAQ	BEAT	Thu, Jul 2, 2020	46.35	46.78	45.38	45.56
3094	NASDAQ	BEAT	Wed, Jul 1, 2020	45.38	45.94	45.15	45.58
3093	NASDAQ	BEAT	Tue, Jun 30, 2020	44.34	45.45	43.55	45.19
3092	NASDAQ	BEAT	Mon, Jun 29, 2020	43.25	44.87	42.65	44.40
3091	NASDAQ	BEAT	Fri, Jun 26, 2020	44.82	46.00	42.59	42.68
3090	NASDAQ	BEAT	Thu, Jun 25, 2020	43.41	45.05	43.03	44.95
3089	NASDAQ	BEAT	Wed, Jun 24, 2020	48.00	48.08	43.58	43.75
3088	NASDAQ	BEAT	Tue, Jun 23, 2020	47.30	48.91	46.78	48.37
3087	NASDAQ	BEAT	Mon, Jun 22, 2020	47.06	47.42	46.12	46.81
3086	NASDAQ	BEAT	Fri, Jun 19, 2020	47.26	47.90	46.86	47.00
3085	NASDAQ	BEAT	Thu, Jun 18, 2020	47.46	47.95	46.50	46.78
3084	NASDAQ	BEAT	Wed, Jun 17, 2020	46.83	47.57	45.76	46.82
3083	NASDAQ	BEAT	Tue, Jun 16, 2020	47.92	48.15	46.03	46.49
3082	NASDAQ	BEAT	Mon, Jun 15, 2020	45.22	46.67	44.50	46.27
3081	NASDAQ	BEAT	Fri, Jun 12, 2020	47.02	47.26	45.05	46.34
3080	NASDAQ	BEAT	Thu, Jun 11, 2020	47.21	47.50	44.64	45.00
3079	NASDAQ	BEAT	Wed, Jun 10, 2020	50.16	50.16	48.64	48.65
3078	NASDAQ	BEAT	Tue, Jun 9, 2020	50.13	50.88	49.46	50.07
3077	NASDAQ	BEAT	Mon, Jun 8, 2020	50.14	50.82	49.31	50.53
3076	NASDAQ	BEAT	Fri, Jun 5, 2020	49.86	51.49	49.44	50.20
3075	NASDAQ	BEAT	Thu, Jun 4, 2020	48.79	49.94	48.55	48.78
3074	NASDAQ	BEAT	Wed, Jun 3, 2020	48.23	49.63	48.01	48.93
3073	NASDAQ	BEAT	Tue, Jun 2, 2020	47.35	48.29	46.62	47.62
3072	NASDAQ	BEAT	Mon, Jun 1, 2020	47.18	47.77	46.58	47.28
3071	NASDAQ	BEAT	Fri, May 29, 2020	46.91	47.29	44.86	47.18
3070	NASDAQ	BEAT	Thu, May 28, 2020	48.52	49.43	47.00	47.21
3069	NASDAQ	BEAT	Wed, May 27, 2020	47.53	48.13	46.87	47.98
3068	NASDAQ	BEAT	Tue, May 26, 2020	46.29	47.30	46.29	46.80
3067	NASDAQ	BEAT	Fri, May 22, 2020	45.11	45.48	44.45	45.43
3066	NASDAQ	BEAT	Thu, May 21, 2020	44.40	45.06	43.46	44.82
3065	NASDAQ	BEAT	Wed, May 20, 2020	44.74	45.02	44.06	44.41
3064	NASDAQ	BEAT	Tue, May 19, 2020	44.32	44.78	43.19	43.79
3063	NASDAQ	BEAT	Mon, May 18, 2020	44.11	45.60	43.59	44.62
3062	NASDAQ	BEAT	Fri, May 15, 2020	39.96	41.90	39.55	41.53
3061	NASDAQ	BEAT	Thu, May 14, 2020	40.81	41.05	39.22	40.14
3060	NASDAQ	BEAT	Wed, May 13, 2020	43.48	43.48	41.43	41.61
3059	NASDAQ	BEAT	Tue, May 12, 2020	45.68	45.68	43.25	43.25
3058	NASDAQ	BEAT	Mon, May 11, 2020	46.14	47.14	45.42	45.42
3057	NASDAQ	BEAT	Fri, May 8, 2020	45.92	47.65	45.20	46.94
3056	NASDAQ	BEAT	Thu, May 7, 2020	43.90	46.50	41.33	45.33
3055	NASDAQ	BEAT	Wed, May 6, 2020	45.73	46.68	44.57	46.01
3054	NASDAQ	BEAT	Tue, May 5, 2020	44.62	45.91	44.37	45.25
3053	NASDAQ	BEAT	Mon, May 4, 2020	45.17	45.57	43.35	43.74
3052	NASDAQ	BEAT	Fri, May 1, 2020	45.60	45.75	44.37	45.51
3051	NASDAQ	BEAT	Thu, Apr 30, 2020	47.11	48.74	46.50	46.71
3050	NASDAQ	BEAT	Wed, Apr 29, 2020	45.69	48.82	45.60	47.89
3049	NASDAQ	BEAT	Tue, Apr 28, 2020	47.99	47.99	44.87	46.03
3048	NASDAQ	BEAT	Mon, Apr 27, 2020	44.10	47.32	44.10	46.54
3047	NASDAQ	BEAT	Fri, Apr 24, 2020	46.87	46.87	43.12	44.08
3046	NASDAQ	BEAT	Thu, Apr 23, 2020	42.59	45.03	42.42	44.54
3045	NASDAQ	BEAT	Wed, Apr 22, 2020	43.42	43.42	41.82	41.90
3044	NASDAQ	BEAT	Tue, Apr 21, 2020	41.77	43.15	41.15	42.10
3043	NASDAQ	BEAT	Mon, Apr 20, 2020	43.21	44.33	42.61	42.79
3042	NASDAQ	BEAT	Fri, Apr 17, 2020	44.58	44.74	43.76	44.09
3041	NASDAQ	BEAT	Thu, Apr 16, 2020	44.39	44.85	42.67	42.98
3040	NASDAQ	BEAT	Wed, Apr 15, 2020	42.73	44.42	42.19	44.42
3039	NASDAQ	BEAT	Tue, Apr 14, 2020	42.50	44.92	42.40	44.27
3038	NASDAQ	BEAT	Mon, Apr 13, 2020	43.00	43.00	40.84	41.23
3037	NASDAQ	BEAT	Thu, Apr 9, 2020	42.45	43.94	41.30	43.27
3036	NASDAQ	BEAT	Wed, Apr 8, 2020	41.01	42.65	39.34	41.43
3035	NASDAQ	BEAT	Tue, Apr 7, 2020	42.08	42.68	39.82	40.47
3034	NASDAQ	BEAT	Mon, Apr 6, 2020	38.00	39.92	37.76	39.73
3033	NASDAQ	BEAT	Fri, Apr 3, 2020	37.78	38.03	34.86	35.88
3032	NASDAQ	BEAT	Thu, Apr 2, 2020	35.01	39.35	35.01	37.46
3031	NASDAQ	BEAT	Wed, Apr 1, 2020	36.61	37.68	31.24	35.15
3030	NASDAQ	BEAT	Tue, Mar 31, 2020	39.54	41.00	37.47	38.51
3029	NASDAQ	BEAT	Mon, Mar 30, 2020	37.05	39.62	36.21	39.50
3028	NASDAQ	BEAT	Fri, Mar 27, 2020	36.06	37.43	34.47	36.95
3027	NASDAQ	BEAT	Thu, Mar 26, 2020	34.55	37.82	33.89	37.82
3026	NASDAQ	BEAT	Wed, Mar 25, 2020	33.49	35.53	32.35	33.70
3025	NASDAQ	BEAT	Tue, Mar 24, 2020	31.81	34.00	31.35	33.48
3024	NASDAQ	BEAT	Mon, Mar 23, 2020	31.86	31.86	28.70	30.39
3023	NASDAQ	BEAT	Fri, Mar 20, 2020	31.92	34.22	30.58	31.25
3022	NASDAQ	BEAT	Thu, Mar 19, 2020	28.57	32.14	27.75	31.50
3021	NASDAQ	BEAT	Wed, Mar 18, 2020	30.72	31.55	27.35	28.93
3020	NASDAQ	BEAT	Tue, Mar 17, 2020	31.99	33.74	30.28	32.50
3019	NASDAQ	BEAT	Mon, Mar 16, 2020	31.00	34.79	30.50	31.50
3018	NASDAQ	BEAT	Fri, Mar 13, 2020	36.35	36.86	33.30	36.83
3017	NASDAQ	BEAT	Thu, Mar 12, 2020	34.78	35.35	32.56	34.36
3016	NASDAQ	BEAT	Wed, Mar 11, 2020	38.50	39.04	36.80	37.55
3015	NASDAQ	BEAT	Tue, Mar 10, 2020	39.95	39.99	38.55	39.70
3014	NASDAQ	BEAT	Mon, Mar 9, 2020	38.89	40.09	38.05	38.55
3013	NASDAQ	BEAT	Fri, Mar 6, 2020	41.00	42.66	40.99	42.19
3012	NASDAQ	BEAT	Thu, Mar 5, 2020	43.24	43.58	42.26	42.91
3011	NASDAQ	BEAT	Wed, Mar 4, 2020	44.73	45.01	42.13	44.39
3010	NASDAQ	BEAT	Tue, Mar 3, 2020	43.34	45.00	42.70	43.63
3009	NASDAQ	BEAT	Mon, Mar 2, 2020	43.24	43.50	42.31	43.47
3008	NASDAQ	BEAT	Fri, Feb 28, 2020	42.62	44.31	41.94	42.72
3007	NASDAQ	BEAT	Thu, Feb 27, 2020	45.05	47.99	40.00	45.01
3006	NASDAQ	BEAT	Wed, Feb 26, 2020	48.99	50.53	47.31	48.01
3005	NASDAQ	BEAT	Tue, Feb 25, 2020	51.01	51.49	49.01	49.71
3004	NASDAQ	BEAT	Mon, Feb 24, 2020	50.00	51.28	49.46	50.99
3003	NASDAQ	BEAT	Fri, Feb 21, 2020	54.49	54.82	51.77	52.13
3002	NASDAQ	BEAT	Thu, Feb 20, 2020	53.90	55.62	53.47	54.56
3001	NASDAQ	BEAT	Wed, Feb 19, 2020	53.72	53.91	53.06	53.78
3000	NASDAQ	BEAT	Tue, Feb 18, 2020	53.55	54.21	52.62	53.22
2999	NASDAQ	BEAT	Fri, Feb 14, 2020	53.79	54.27	53.04	53.52
2998	NASDAQ	BEAT	Thu, Feb 13, 2020	52.84	54.25	52.20	53.81
2997	NASDAQ	BEAT	Wed, Feb 12, 2020	52.82	53.27	52.07	53.07
2996	NASDAQ	BEAT	Tue, Feb 11, 2020	52.49	53.31	51.96	52.30
2995	NASDAQ	BEAT	Mon, Feb 10, 2020	51.20	52.10	50.53	52.10
2994	NASDAQ	BEAT	Fri, Feb 7, 2020	53.33	53.40	51.16	51.31
2993	NASDAQ	BEAT	Thu, Feb 6, 2020	53.74	53.76	52.41	53.43
2992	NASDAQ	BEAT	Wed, Feb 5, 2020	51.88	53.87	51.71	53.79
2991	NASDAQ	BEAT	Tue, Feb 4, 2020	50.51	51.39	50.49	51.25
2990	NASDAQ	BEAT	Mon, Feb 3, 2020	50.11	50.48	49.27	49.42
2989	NASDAQ	BEAT	Fri, Jan 31, 2020	50.62	50.74	48.66	48.92
2988	NASDAQ	BEAT	Thu, Jan 30, 2020	51.49	51.93	49.52	50.63
2987	NASDAQ	BEAT	Wed, Jan 29, 2020	51.76	52.99	51.13	51.88
2986	NASDAQ	BEAT	Tue, Jan 28, 2020	51.64	51.92	51.14	51.64
2985	NASDAQ	BEAT	Mon, Jan 27, 2020	49.16	51.91	48.69	51.24
2984	NASDAQ	BEAT	Fri, Jan 24, 2020	53.43	53.43	51.52	52.02
2983	NASDAQ	BEAT	Thu, Jan 23, 2020	52.76	53.27	52.00	53.21
2982	NASDAQ	BEAT	Wed, Jan 22, 2020	52.73	53.45	52.33	52.75
2981	NASDAQ	BEAT	Tue, Jan 21, 2020	54.58	54.58	51.89	52.36
2980	NASDAQ	BEAT	Fri, Jan 17, 2020	55.66	55.85	53.42	54.12
2979	NASDAQ	BEAT	Thu, Jan 16, 2020	53.30	55.65	53.30	55.27
2978	NASDAQ	BEAT	Wed, Jan 15, 2020	52.51	54.07	52.51	52.90
2977	NASDAQ	BEAT	Tue, Jan 14, 2020	50.40	53.79	50.12	52.67
2976	NASDAQ	BEAT	Mon, Jan 13, 2020	50.17	50.52	49.57	50.49
2975	NASDAQ	BEAT	Fri, Jan 10, 2020	50.22	50.85	49.54	50.14
2974	NASDAQ	BEAT	Thu, Jan 9, 2020	50.05	50.67	49.73	50.20
2973	NASDAQ	BEAT	Wed, Jan 8, 2020	48.74	50.32	48.48	49.69
2972	NASDAQ	BEAT	Tue, Jan 7, 2020	48.21	49.36	47.93	48.04
2971	NASDAQ	BEAT	Mon, Jan 6, 2020	46.40	48.65	45.92	48.55
2970	NASDAQ	BEAT	Fri, Jan 3, 2020	45.93	47.17	45.91	46.98
2969	NASDAQ	BEAT	Thu, Jan 2, 2020	46.50	46.90	45.62	46.88
2968	NASDAQ	BEAT	Tue, Dec 31, 2019	46.33	46.96	46.17	46.30
2967	NASDAQ	BEAT	Mon, Dec 30, 2019	46.59	46.70	45.79	46.40
2966	NASDAQ	BEAT	Fri, Dec 27, 2019	46.99	47.01	46.08	46.59
2965	NASDAQ	BEAT	Thu, Dec 26, 2019	46.50	46.92	46.35	46.75
2964	NASDAQ	BEAT	Tue, Dec 24, 2019	47.25	47.25	46.39	46.59
2963	NASDAQ	BEAT	Mon, Dec 23, 2019	45.89	47.24	45.21	47.19
2962	NASDAQ	BEAT	Fri, Dec 20, 2019	46.09	46.49	45.19	45.62
2961	NASDAQ	BEAT	Thu, Dec 19, 2019	46.88	46.88	45.80	45.92
2960	NASDAQ	BEAT	Wed, Dec 18, 2019	45.64	47.30	45.64	46.92
2959	NASDAQ	BEAT	Tue, Dec 17, 2019	45.31	45.87	44.77	45.46
2958	NASDAQ	BEAT	Mon, Dec 16, 2019	45.47	46.42	44.69	45.00
2957	NASDAQ	BEAT	Fri, Dec 13, 2019	46.26	46.46	43.85	44.57
2956	NASDAQ	BEAT	Thu, Dec 12, 2019	47.13	47.75	46.08	46.34
2955	NASDAQ	BEAT	Wed, Dec 11, 2019	47.50	47.54	46.72	47.09
2954	NASDAQ	BEAT	Tue, Dec 10, 2019	47.04	47.54	46.28	47.18
2953	NASDAQ	BEAT	Mon, Dec 9, 2019	47.32	47.71	46.51	47.01
2952	NASDAQ	BEAT	Fri, Dec 6, 2019	47.00	47.98	47.00	47.65
2951	NASDAQ	BEAT	Thu, Dec 5, 2019	46.64	46.90	46.23	46.71
2950	NASDAQ	BEAT	Wed, Dec 4, 2019	46.78	47.23	46.15	46.65
2949	NASDAQ	BEAT	Tue, Dec 3, 2019	45.36	47.00	45.19	46.74
2948	NASDAQ	BEAT	Mon, Dec 2, 2019	47.49	47.49	45.25	46.16
2947	NASDAQ	BEAT	Fri, Nov 29, 2019	46.39	46.76	45.68	46.31
2946	NASDAQ	BEAT	Wed, Nov 27, 2019	46.40	47.37	46.10	46.40
2945	NASDAQ	BEAT	Tue, Nov 26, 2019	46.44	46.44	45.67	46.14
2944	NASDAQ	BEAT	Mon, Nov 25, 2019	44.20	46.67	44.16	46.35
2943	NASDAQ	BEAT	Fri, Nov 22, 2019	43.45	44.19	42.93	44.04
2942	NASDAQ	BEAT	Thu, Nov 21, 2019	43.57	44.09	43.00	43.86
2941	NASDAQ	BEAT	Wed, Nov 20, 2019	45.61	46.25	43.02	43.34
2940	NASDAQ	BEAT	Tue, Nov 19, 2019	44.57	46.55	44.45	45.99
2939	NASDAQ	BEAT	Mon, Nov 18, 2019	44.70	44.92	43.91	44.44
2938	NASDAQ	BEAT	Fri, Nov 15, 2019	44.46	44.99	43.81	44.82
2937	NASDAQ	BEAT	Thu, Nov 14, 2019	43.69	44.52	43.25	44.16
2936	NASDAQ	BEAT	Wed, Nov 13, 2019	43.44	43.83	42.68	43.81
2935	NASDAQ	BEAT	Tue, Nov 12, 2019	43.28	44.08	42.99	43.91
2934	NASDAQ	BEAT	Mon, Nov 11, 2019	45.45	46.32	43.01	43.14
2933	NASDAQ	BEAT	Fri, Nov 8, 2019	44.20	45.89	44.02	45.80
2932	NASDAQ	BEAT	Thu, Nov 7, 2019	44.02	46.53	44.00	44.55
2931	NASDAQ	BEAT	Wed, Nov 6, 2019	38.72	44.11	38.20	43.53
2930	NASDAQ	BEAT	Tue, Nov 5, 2019	41.65	43.46	41.26	43.00
2929	NASDAQ	BEAT	Mon, Nov 4, 2019	42.41	42.67	41.06	41.18
2928	NASDAQ	BEAT	Fri, Nov 1, 2019	39.75	42.21	39.75	41.89
2927	NASDAQ	BEAT	Thu, Oct 31, 2019	40.82	40.91	39.17	39.36
2926	NASDAQ	BEAT	Wed, Oct 30, 2019	41.21	41.22	40.13	40.68
2925	NASDAQ	BEAT	Tue, Oct 29, 2019	41.15	42.08	40.92	41.10
2924	NASDAQ	BEAT	Mon, Oct 28, 2019	40.82	42.14	40.54	41.12
2923	NASDAQ	BEAT	Fri, Oct 25, 2019	39.46	40.57	39.43	40.49
2922	NASDAQ	BEAT	Thu, Oct 24, 2019	39.85	40.17	39.42	39.66
2921	NASDAQ	BEAT	Wed, Oct 23, 2019	38.69	39.89	38.69	39.52
2920	NASDAQ	BEAT	Tue, Oct 22, 2019	39.74	39.74	38.61	38.94
2919	NASDAQ	BEAT	Mon, Oct 21, 2019	40.99	41.14	39.64	39.72
2918	NASDAQ	BEAT	Fri, Oct 18, 2019	41.63	41.74	40.18	40.59
2917	NASDAQ	BEAT	Thu, Oct 17, 2019	40.92	42.12	40.74	41.90
2916	NASDAQ	BEAT	Wed, Oct 16, 2019	40.20	40.69	39.83	40.64
2915	NASDAQ	BEAT	Tue, Oct 15, 2019	38.97	40.26	38.80	40.09
2914	NASDAQ	BEAT	Mon, Oct 14, 2019	39.02	39.24	38.36	38.84
2913	NASDAQ	BEAT	Fri, Oct 11, 2019	38.21	39.47	37.69	38.84
2912	NASDAQ	BEAT	Thu, Oct 10, 2019	37.77	38.10	37.07	37.52
2911	NASDAQ	BEAT	Wed, Oct 9, 2019	37.89	38.51	37.54	37.71
2910	NASDAQ	BEAT	Tue, Oct 8, 2019	38.84	38.90	37.51	37.59
2909	NASDAQ	BEAT	Mon, Oct 7, 2019	39.39	39.81	39.02	39.12
2908	NASDAQ	BEAT	Fri, Oct 4, 2019	39.17	39.64	38.56	39.63
2907	NASDAQ	BEAT	Thu, Oct 3, 2019	37.89	39.21	37.80	39.21
2906	NASDAQ	BEAT	Wed, Oct 2, 2019	39.24	39.54	37.76	38.08
2905	NASDAQ	BEAT	Tue, Oct 1, 2019	40.80	41.97	39.40	39.61
2904	NASDAQ	BEAT	Mon, Sep 30, 2019	40.69	41.15	40.31	40.73
2903	NASDAQ	BEAT	Fri, Sep 27, 2019	40.94	41.75	40.27	40.50
2902	NASDAQ	BEAT	Thu, Sep 26, 2019	41.10	41.10	40.38	40.66
2901	NASDAQ	BEAT	Wed, Sep 25, 2019	40.09	41.06	39.78	41.03
2900	NASDAQ	BEAT	Tue, Sep 24, 2019	41.92	42.25	39.94	40.03
2899	NASDAQ	BEAT	Mon, Sep 23, 2019	42.04	42.29	41.19	41.69
2898	NASDAQ	BEAT	Fri, Sep 20, 2019	41.21	42.20	41.14	42.06
2897	NASDAQ	BEAT	Thu, Sep 19, 2019	41.64	42.25	41.25	41.33
2896	NASDAQ	BEAT	Wed, Sep 18, 2019	41.98	42.87	40.81	41.75
2895	NASDAQ	BEAT	Tue, Sep 17, 2019	43.69	43.69	42.04	42.27
2894	NASDAQ	BEAT	Mon, Sep 16, 2019	42.83	43.74	42.15	43.69
2893	NASDAQ	BEAT	Fri, Sep 13, 2019	42.35	43.59	42.12	42.98
2892	NASDAQ	BEAT	Thu, Sep 12, 2019	42.15	42.31	41.13	42.07
2891	NASDAQ	BEAT	Wed, Sep 11, 2019	40.28	42.73	40.20	42.19
2890	NASDAQ	BEAT	Tue, Sep 10, 2019	40.39	40.39	39.21	40.31
2889	NASDAQ	BEAT	Mon, Sep 9, 2019	39.37	40.14	38.55	39.86
2888	NASDAQ	BEAT	Fri, Sep 6, 2019	39.27	39.91	39.07	39.40
2887	NASDAQ	BEAT	Thu, Sep 5, 2019	39.95	40.44	39.21	39.33
2886	NASDAQ	BEAT	Wed, Sep 4, 2019	39.41	39.94	38.45	39.01
2885	NASDAQ	BEAT	Tue, Sep 3, 2019	39.55	39.84	38.51	39.07
2884	NASDAQ	BEAT	Fri, Aug 30, 2019	40.59	40.64	39.58	39.65
2883	NASDAQ	BEAT	Thu, Aug 29, 2019	40.26	41.24	40.00	40.16
2882	NASDAQ	BEAT	Wed, Aug 28, 2019	39.94	40.50	39.77	39.84
2881	NASDAQ	BEAT	Tue, Aug 27, 2019	41.22	41.36	39.77	40.14
2880	NASDAQ	BEAT	Mon, Aug 26, 2019	41.01	41.05	40.26	40.90
2879	NASDAQ	BEAT	Fri, Aug 23, 2019	41.27	41.93	40.45	40.64
2878	NASDAQ	BEAT	Thu, Aug 22, 2019	41.65	42.17	40.70	41.33
2877	NASDAQ	BEAT	Wed, Aug 21, 2019	41.44	41.83	41.03	41.39
2876	NASDAQ	BEAT	Tue, Aug 20, 2019	41.32	41.83	40.93	40.96
2875	NASDAQ	BEAT	Mon, Aug 19, 2019	41.71	42.46	41.33	41.37
2874	NASDAQ	BEAT	Fri, Aug 16, 2019	39.82	41.32	39.54	40.98
2873	NASDAQ	BEAT	Thu, Aug 15, 2019	41.02	41.14	38.78	39.34
2872	NASDAQ	BEAT	Wed, Aug 14, 2019	41.49	41.71	40.80	40.90
2871	NASDAQ	BEAT	Tue, Aug 13, 2019	41.22	42.50	40.85	42.28
2870	NASDAQ	BEAT	Mon, Aug 12, 2019	41.70	41.90	41.05	41.35
2869	NASDAQ	BEAT	Fri, Aug 9, 2019	42.68	43.42	41.79	41.99
2868	NASDAQ	BEAT	Thu, Aug 8, 2019	42.05	43.00	42.05	42.73
2867	NASDAQ	BEAT	Wed, Aug 7, 2019	42.53	42.53	41.53	41.92
2866	NASDAQ	BEAT	Tue, Aug 6, 2019	43.11	43.47	42.23	42.86
2865	NASDAQ	BEAT	Mon, Aug 5, 2019	41.02	43.26	40.51	42.97
2864	NASDAQ	BEAT	Fri, Aug 2, 2019	43.21	43.58	39.41	42.03
2863	NASDAQ	BEAT	Thu, Aug 1, 2019	46.95	47.20	44.10	44.49
2862	NASDAQ	BEAT	Wed, Jul 31, 2019	49.03	49.50	46.11	46.95
2861	NASDAQ	BEAT	Tue, Jul 30, 2019	44.12	45.11	43.38	44.77
2860	NASDAQ	BEAT	Mon, Jul 29, 2019	44.25	45.10	43.99	44.25
2859	NASDAQ	BEAT	Fri, Jul 26, 2019	45.51	46.08	43.85	44.38
2858	NASDAQ	BEAT	Thu, Jul 25, 2019	46.52	46.77	45.30	45.48
2857	NASDAQ	BEAT	Wed, Jul 24, 2019	45.83	46.72	45.36	46.48
2856	NASDAQ	BEAT	Tue, Jul 23, 2019	45.34	45.83	44.81	45.56
2855	NASDAQ	BEAT	Mon, Jul 22, 2019	45.48	45.77	44.10	45.16
2854	NASDAQ	BEAT	Fri, Jul 19, 2019	46.61	46.80	44.57	45.27
2853	NASDAQ	BEAT	Thu, Jul 18, 2019	47.34	47.58	46.51	46.56
2852	NASDAQ	BEAT	Wed, Jul 17, 2019	47.68	48.03	47.34	47.43
2851	NASDAQ	BEAT	Tue, Jul 16, 2019	48.65	49.13	47.60	47.68
2850	NASDAQ	BEAT	Mon, Jul 15, 2019	48.56	49.06	48.22	48.40
2849	NASDAQ	BEAT	Fri, Jul 12, 2019	48.13	49.00	47.76	48.44
2848	NASDAQ	BEAT	Thu, Jul 11, 2019	48.40	48.89	47.69	48.01
2847	NASDAQ	BEAT	Wed, Jul 10, 2019	47.70	48.80	47.64	48.08
2846	NASDAQ	BEAT	Tue, Jul 9, 2019	47.38	47.95	46.62	47.67
2845	NASDAQ	BEAT	Mon, Jul 8, 2019	48.45	48.84	47.31	47.52
2844	NASDAQ	BEAT	Fri, Jul 5, 2019	48.25	49.14	48.04	48.95
2843	NASDAQ	BEAT	Wed, Jul 3, 2019	48.47	49.29	48.19	48.63
2842	NASDAQ	BEAT	Tue, Jul 2, 2019	49.12	49.85	48.16	48.36
2841	NASDAQ	BEAT	Mon, Jul 1, 2019	48.64	49.93	48.64	49.06
2840	NASDAQ	BEAT	Fri, Jun 28, 2019	47.95	48.76	47.39	48.15
2839	NASDAQ	BEAT	Thu, Jun 27, 2019	46.73	48.10	46.73	47.97
2838	NASDAQ	BEAT	Wed, Jun 26, 2019	48.53	48.82	46.60	46.62
2837	NASDAQ	BEAT	Tue, Jun 25, 2019	49.37	49.65	48.50	48.50
2836	NASDAQ	BEAT	Mon, Jun 24, 2019	50.00	50.07	48.57	49.16
2835	NASDAQ	BEAT	Fri, Jun 21, 2019	50.81	50.81	49.22	50.03
2834	NASDAQ	BEAT	Thu, Jun 20, 2019	51.90	52.22	50.67	51.13
2833	NASDAQ	BEAT	Wed, Jun 19, 2019	51.79	52.84	51.50	51.65
2832	NASDAQ	BEAT	Tue, Jun 18, 2019	51.19	52.31	50.71	51.53
2831	NASDAQ	BEAT	Mon, Jun 17, 2019	50.02	51.50	49.67	50.66
2830	NASDAQ	BEAT	Fri, Jun 14, 2019	49.82	50.21	48.73	49.79
2829	NASDAQ	BEAT	Thu, Jun 13, 2019	50.00	50.49	49.64	49.85
2828	NASDAQ	BEAT	Wed, Jun 12, 2019	47.79	49.89	47.75	49.79
2827	NASDAQ	BEAT	Tue, Jun 11, 2019	48.67	48.80	46.90	47.87
2826	NASDAQ	BEAT	Mon, Jun 10, 2019	49.10	49.59	48.07	48.28
2825	NASDAQ	BEAT	Fri, Jun 7, 2019	48.03	49.13	47.77	48.78
2824	NASDAQ	BEAT	Thu, Jun 6, 2019	48.44	49.12	47.52	48.13
2823	NASDAQ	BEAT	Wed, Jun 5, 2019	50.00	50.00	48.11	48.45
2822	NASDAQ	BEAT	Tue, Jun 4, 2019	48.49	49.79	48.05	49.64
2821	NASDAQ	BEAT	Mon, Jun 3, 2019	47.45	48.42	47.00	47.99
2820	NASDAQ	BEAT	Fri, May 31, 2019	46.98	47.95	46.45	47.86
2819	NASDAQ	BEAT	Thu, May 30, 2019	46.97	48.29	46.51	47.69
2818	NASDAQ	BEAT	Wed, May 29, 2019	47.15	47.37	46.13	46.94
2817	NASDAQ	BEAT	Tue, May 28, 2019	48.02	48.82	47.38	47.51
2816	NASDAQ	BEAT	Fri, May 24, 2019	48.01	48.40	47.51	48.10
2815	NASDAQ	BEAT	Thu, May 23, 2019	48.23	48.23	47.31	47.79
2814	NASDAQ	BEAT	Wed, May 22, 2019	50.19	50.30	48.48	48.69
2813	NASDAQ	BEAT	Tue, May 21, 2019	49.25	50.60	49.22	50.20
2812	NASDAQ	BEAT	Mon, May 20, 2019	47.27	49.42	47.05	49.06
2811	NASDAQ	BEAT	Fri, May 17, 2019	48.56	49.30	47.40	47.88
2810	NASDAQ	BEAT	Thu, May 16, 2019	50.13	51.05	48.83	48.91
2809	NASDAQ	BEAT	Wed, May 15, 2019	49.36	50.42	48.76	50.10
2808	NASDAQ	BEAT	Tue, May 14, 2019	49.00	49.83	48.77	49.39
2807	NASDAQ	BEAT	Mon, May 13, 2019	49.00	49.43	48.00	48.78
2806	NASDAQ	BEAT	Fri, May 10, 2019	50.83	51.37	49.36	50.62
2805	NASDAQ	BEAT	Thu, May 9, 2019	50.54	51.36	50.03	51.15
2804	NASDAQ	BEAT	Wed, May 8, 2019	51.98	52.85	51.01	51.13
2803	NASDAQ	BEAT	Tue, May 7, 2019	52.27	52.63	51.45	52.03
2802	NASDAQ	BEAT	Mon, May 6, 2019	52.05	53.12	51.48	52.87
2801	NASDAQ	BEAT	Fri, May 3, 2019	52.73	54.11	52.62	53.65
2800	NASDAQ	BEAT	Thu, May 2, 2019	53.01	53.59	51.74	52.63
2799	NASDAQ	BEAT	Wed, May 1, 2019	54.65	54.83	52.87	53.06
2798	NASDAQ	BEAT	Tue, Apr 30, 2019	55.81	55.81	53.43	54.40
2797	NASDAQ	BEAT	Mon, Apr 29, 2019	56.45	57.40	55.53	55.88
2796	NASDAQ	BEAT	Fri, Apr 26, 2019	55.11	57.39	53.12	56.93
2795	NASDAQ	BEAT	Thu, Apr 25, 2019	59.18	60.08	57.69	59.23
2794	NASDAQ	BEAT	Wed, Apr 24, 2019	59.48	60.00	57.58	58.73
2793	NASDAQ	BEAT	Tue, Apr 23, 2019	55.60	59.24	55.38	58.57
2792	NASDAQ	BEAT	Mon, Apr 22, 2019	55.00	55.67	54.69	55.38
2791	NASDAQ	BEAT	Thu, Apr 18, 2019	54.56	55.26	52.80	55.13
2790	NASDAQ	BEAT	Wed, Apr 17, 2019	58.34	58.75	54.38	54.94
2789	NASDAQ	BEAT	Tue, Apr 16, 2019	59.81	60.40	57.46	58.12
2788	NASDAQ	BEAT	Mon, Apr 15, 2019	58.93	59.42	57.28	59.19
2787	NASDAQ	BEAT	Fri, Apr 12, 2019	60.82	61.29	58.70	59.16
2786	NASDAQ	BEAT	Thu, Apr 11, 2019	62.99	63.09	60.42	60.65
2785	NASDAQ	BEAT	Wed, Apr 10, 2019	61.38	63.24	61.38	62.59
2784	NASDAQ	BEAT	Tue, Apr 9, 2019	61.04	62.63	60.94	61.17
2783	NASDAQ	BEAT	Mon, Apr 8, 2019	61.20	61.76	60.20	61.36
2782	NASDAQ	BEAT	Fri, Apr 5, 2019	60.33	62.30	59.94	61.66
2781	NASDAQ	BEAT	Thu, Apr 4, 2019	60.47	60.78	58.55	60.03
2780	NASDAQ	BEAT	Wed, Apr 3, 2019	60.00	60.96	59.50	60.60
2779	NASDAQ	BEAT	Tue, Apr 2, 2019	58.58	59.90	57.13	59.50
2778	NASDAQ	BEAT	Mon, Apr 1, 2019	62.67	63.24	57.18	58.58
2777	NASDAQ	BEAT	Fri, Mar 29, 2019	62.45	63.32	61.20	62.62
2776	NASDAQ	BEAT	Thu, Mar 28, 2019	62.15	62.79	61.31	62.11
2775	NASDAQ	BEAT	Wed, Mar 27, 2019	65.04	65.23	58.60	61.76
2774	NASDAQ	BEAT	Tue, Mar 26, 2019	65.65	65.92	63.95	65.17
2773	NASDAQ	BEAT	Mon, Mar 25, 2019	64.07	65.66	63.02	65.13
2772	NASDAQ	BEAT	Fri, Mar 22, 2019	68.06	68.86	63.89	64.07
2771	NASDAQ	BEAT	Thu, Mar 21, 2019	67.96	69.12	67.40	68.46
2770	NASDAQ	BEAT	Wed, Mar 20, 2019	68.74	69.49	67.26	67.87
2769	NASDAQ	BEAT	Tue, Mar 19, 2019	68.65	69.32	67.84	68.78
2768	NASDAQ	BEAT	Mon, Mar 18, 2019	67.54	68.99	67.54	68.22
2767	NASDAQ	BEAT	Fri, Mar 15, 2019	68.28	69.00	67.41	67.54
2766	NASDAQ	BEAT	Thu, Mar 14, 2019	70.04	70.30	68.05	68.24
2765	NASDAQ	BEAT	Wed, Mar 13, 2019	69.32	71.10	68.76	70.25
2764	NASDAQ	BEAT	Tue, Mar 12, 2019	67.29	69.50	67.29	68.64
2763	NASDAQ	BEAT	Mon, Mar 11, 2019	66.58	68.24	66.58	67.25
2762	NASDAQ	BEAT	Fri, Mar 8, 2019	66.37	67.25	65.64	66.09
2761	NASDAQ	BEAT	Thu, Mar 7, 2019	66.85	67.80	65.47	67.19
2760	NASDAQ	BEAT	Wed, Mar 6, 2019	68.63	68.92	66.09	66.62
2759	NASDAQ	BEAT	Tue, Mar 5, 2019	68.65	69.25	67.28	68.34
2758	NASDAQ	BEAT	Mon, Mar 4, 2019	73.30	73.93	68.07	68.32
2757	NASDAQ	BEAT	Fri, Mar 1, 2019	75.00	76.00	73.17	73.27
2756	NASDAQ	BEAT	Thu, Feb 28, 2019	72.50	76.25	72.23	74.72
2755	NASDAQ	BEAT	Wed, Feb 27, 2019	69.34	72.70	69.20	72.68
2754	NASDAQ	BEAT	Tue, Feb 26, 2019	69.61	69.78	68.21	68.93
2753	NASDAQ	BEAT	Mon, Feb 25, 2019	66.96	70.60	66.88	69.63
2752	NASDAQ	BEAT	Fri, Feb 22, 2019	69.11	70.70	63.10	66.43
2751	NASDAQ	BEAT	Thu, Feb 21, 2019	76.40	76.96	72.72	73.34
2750	NASDAQ	BEAT	Wed, Feb 20, 2019	74.68	75.44	72.78	75.38
2749	NASDAQ	BEAT	Tue, Feb 19, 2019	77.72	78.50	74.85	74.85
2748	NASDAQ	BEAT	Fri, Feb 15, 2019	76.27	77.75	75.60	77.59
2747	NASDAQ	BEAT	Thu, Feb 14, 2019	75.82	77.25	75.14	76.01
2746	NASDAQ	BEAT	Wed, Feb 13, 2019	74.96	76.49	74.04	76.30
2745	NASDAQ	BEAT	Tue, Feb 12, 2019	72.45	74.46	71.76	74.40
2744	NASDAQ	BEAT	Mon, Feb 11, 2019	75.00	75.60	70.59	72.34
2743	NASDAQ	BEAT	Fri, Feb 8, 2019	72.68	73.99	71.70	73.98
2742	NASDAQ	BEAT	Thu, Feb 7, 2019	72.96	74.27	71.75	73.52
2741	NASDAQ	BEAT	Wed, Feb 6, 2019	74.30	75.21	70.54	73.48
2740	NASDAQ	BEAT	Tue, Feb 5, 2019	78.36	80.92	74.35	74.47
2739	NASDAQ	BEAT	Mon, Feb 4, 2019	72.97	77.58	72.84	76.50
2738	NASDAQ	BEAT	Fri, Feb 1, 2019	72.50	73.45	70.67	72.34
2737	NASDAQ	BEAT	Thu, Jan 31, 2019	70.00	73.59	69.50	71.82
2736	NASDAQ	BEAT	Wed, Jan 30, 2019	69.01	70.01	68.04	69.87
2735	NASDAQ	BEAT	Tue, Jan 29, 2019	70.25	70.25	67.52	68.31
2734	NASDAQ	BEAT	Mon, Jan 28, 2019	69.65	70.11	67.22	69.83
2733	NASDAQ	BEAT	Fri, Jan 25, 2019	68.25	70.95	68.25	70.00
2732	NASDAQ	BEAT	Thu, Jan 24, 2019	67.46	68.00	66.16	67.87
2731	NASDAQ	BEAT	Wed, Jan 23, 2019	67.69	68.88	66.11	67.50
2730	NASDAQ	BEAT	Tue, Jan 22, 2019	67.86	67.90	66.02	67.22
2729	NASDAQ	BEAT	Fri, Jan 18, 2019	65.63	69.17	65.63	68.35
2728	NASDAQ	BEAT	Thu, Jan 17, 2019	69.47	70.48	68.08	68.16
2727	NASDAQ	BEAT	Wed, Jan 16, 2019	67.84	69.90	67.84	69.49
2726	NASDAQ	BEAT	Tue, Jan 15, 2019	65.05	67.86	64.61	67.58
2725	NASDAQ	BEAT	Mon, Jan 14, 2019	65.89	66.56	64.49	64.93
2724	NASDAQ	BEAT	Fri, Jan 11, 2019	66.92	67.00	65.52	66.73
2723	NASDAQ	BEAT	Thu, Jan 10, 2019	64.94	67.85	63.60	67.12
2722	NASDAQ	BEAT	Wed, Jan 9, 2019	64.55	66.45	63.87	65.95
2721	NASDAQ	BEAT	Tue, Jan 8, 2019	61.40	63.85	60.81	63.72
2720	NASDAQ	BEAT	Mon, Jan 7, 2019	58.07	61.36	57.63	60.37
2719	NASDAQ	BEAT	Fri, Jan 4, 2019	56.30	58.85	55.60	57.72
2718	NASDAQ	BEAT	Thu, Jan 3, 2019	58.83	59.60	55.00	55.35
2717	NASDAQ	BEAT	Wed, Jan 2, 2019	58.51	59.81	57.49	59.34
2716	NASDAQ	BEAT	Mon, Dec 31, 2018	58.65	59.90	57.95	59.72
2715	NASDAQ	BEAT	Fri, Dec 28, 2018	57.79	59.92	56.71	57.43
2714	NASDAQ	BEAT	Thu, Dec 27, 2018	56.27	57.36	54.00	57.36
2713	NASDAQ	BEAT	Wed, Dec 26, 2018	52.74	57.67	52.55	57.56
2712	NASDAQ	BEAT	Mon, Dec 24, 2018	52.02	53.84	51.05	52.32
2711	NASDAQ	BEAT	Fri, Dec 21, 2018	55.12	55.53	52.31	53.48
2710	NASDAQ	BEAT	Thu, Dec 20, 2018	58.45	59.04	53.39	54.88
2709	NASDAQ	BEAT	Wed, Dec 19, 2018	59.61	62.18	57.90	59.05
2708	NASDAQ	BEAT	Tue, Dec 18, 2018	59.71	60.78	58.30	59.38
2707	NASDAQ	BEAT	Mon, Dec 17, 2018	64.20	64.29	58.01	58.94
2706	NASDAQ	BEAT	Fri, Dec 14, 2018	65.80	67.29	64.10	64.54
2705	NASDAQ	BEAT	Thu, Dec 13, 2018	67.96	68.71	66.00	66.21
2704	NASDAQ	BEAT	Wed, Dec 12, 2018	67.72	69.96	67.58	67.96
2703	NASDAQ	BEAT	Tue, Dec 11, 2018	67.25	68.13	65.59	66.41
2702	NASDAQ	BEAT	Mon, Dec 10, 2018	64.98	66.20	62.84	65.75
2701	NASDAQ	BEAT	Fri, Dec 7, 2018	67.35	70.34	65.01	65.29
2700	NASDAQ	BEAT	Thu, Dec 6, 2018	66.00	67.90	63.83	67.27
2699	NASDAQ	BEAT	Tue, Dec 4, 2018	72.95	73.38	67.05	68.20
2698	NASDAQ	BEAT	Mon, Dec 3, 2018	73.30	74.73	71.21	73.62
2697	NASDAQ	BEAT	Fri, Nov 30, 2018	71.42	72.94	69.65	70.94
2696	NASDAQ	BEAT	Thu, Nov 29, 2018	69.37	71.63	68.54	70.72
2695	NASDAQ	BEAT	Wed, Nov 28, 2018	65.45	69.66	64.53	69.29
2694	NASDAQ	BEAT	Tue, Nov 27, 2018	63.50	65.25	62.39	64.53
2693	NASDAQ	BEAT	Mon, Nov 26, 2018	62.67	64.65	62.40	63.73
2692	NASDAQ	BEAT	Fri, Nov 23, 2018	60.67	62.95	59.99	61.51
2691	NASDAQ	BEAT	Wed, Nov 21, 2018	60.50	61.90	59.70	60.99
2690	NASDAQ	BEAT	Tue, Nov 20, 2018	58.69	61.65	57.06	59.92
2689	NASDAQ	BEAT	Mon, Nov 19, 2018	63.77	64.11	59.72	60.54
2688	NASDAQ	BEAT	Fri, Nov 16, 2018	61.60	65.04	61.56	63.83
2687	NASDAQ	BEAT	Thu, Nov 15, 2018	59.50	62.22	57.50	62.09
2686	NASDAQ	BEAT	Wed, Nov 14, 2018	60.76	61.20	59.76	60.00
2685	NASDAQ	BEAT	Tue, Nov 13, 2018	61.93	62.98	58.88	60.19
2684	NASDAQ	BEAT	Mon, Nov 12, 2018	67.83	68.00	61.58	61.68
2683	NASDAQ	BEAT	Fri, Nov 9, 2018	69.81	70.00	66.05	68.15
2682	NASDAQ	BEAT	Thu, Nov 8, 2018	68.15	69.70	66.79	69.47
2681	NASDAQ	BEAT	Wed, Nov 7, 2018	66.40	68.99	66.03	67.74
2680	NASDAQ	BEAT	Tue, Nov 6, 2018	64.20	66.45	63.64	65.42
2679	NASDAQ	BEAT	Mon, Nov 5, 2018	64.79	64.91	62.21	64.77
2678	NASDAQ	BEAT	Fri, Nov 2, 2018	62.15	66.29	61.94	64.30
2677	NASDAQ	BEAT	Thu, Nov 1, 2018	58.50	61.99	57.91	61.63
2676	NASDAQ	BEAT	Wed, Oct 31, 2018	57.00	60.90	55.34	58.10
2675	NASDAQ	BEAT	Tue, Oct 30, 2018	49.52	51.32	49.15	50.97
2674	NASDAQ	BEAT	Mon, Oct 29, 2018	50.55	51.71	48.66	49.75
2673	NASDAQ	BEAT	Fri, Oct 26, 2018	49.71	50.67	47.30	49.76
2672	NASDAQ	BEAT	Thu, Oct 25, 2018	50.04	51.24	48.60	50.56
2671	NASDAQ	BEAT	Wed, Oct 24, 2018	53.94	54.37	50.05	50.10
2670	NASDAQ	BEAT	Tue, Oct 23, 2018	51.24	54.54	50.31	54.10
2669	NASDAQ	BEAT	Mon, Oct 22, 2018	53.91	55.09	52.91	54.20
2668	NASDAQ	BEAT	Fri, Oct 19, 2018	55.32	56.06	52.94	53.63
2667	NASDAQ	BEAT	Thu, Oct 18, 2018	55.98	56.28	54.45	55.06
2666	NASDAQ	BEAT	Wed, Oct 17, 2018	56.85	56.85	54.54	56.25
2665	NASDAQ	BEAT	Tue, Oct 16, 2018	53.38	56.82	53.17	56.62
2664	NASDAQ	BEAT	Mon, Oct 15, 2018	53.26	53.56	51.88	52.73
2663	NASDAQ	BEAT	Fri, Oct 12, 2018	52.82	54.89	52.49	53.31
2662	NASDAQ	BEAT	Thu, Oct 11, 2018	51.39	53.64	51.06	51.77
2661	NASDAQ	BEAT	Wed, Oct 10, 2018	53.28	53.49	51.00	52.41
2660	NASDAQ	BEAT	Tue, Oct 9, 2018	53.57	55.22	52.60	53.60
2659	NASDAQ	BEAT	Mon, Oct 8, 2018	55.11	55.88	52.41	53.97
2658	NASDAQ	BEAT	Fri, Oct 5, 2018	57.23	58.50	54.52	55.92
2657	NASDAQ	BEAT	Thu, Oct 4, 2018	60.21	60.21	56.81	57.20
2656	NASDAQ	BEAT	Wed, Oct 3, 2018	61.60	61.90	59.63	60.26
2655	NASDAQ	BEAT	Tue, Oct 2, 2018	63.85	64.38	61.08	61.56
2654	NASDAQ	BEAT	Mon, Oct 1, 2018	65.07	66.02	63.40	63.87
2653	NASDAQ	BEAT	Fri, Sep 28, 2018	63.20	65.70	63.15	64.45
2652	NASDAQ	BEAT	Thu, Sep 27, 2018	61.40	63.74	61.30	63.30
2651	NASDAQ	BEAT	Wed, Sep 26, 2018	61.50	62.40	60.50	61.40
2650	NASDAQ	BEAT	Tue, Sep 25, 2018	61.40	62.18	61.11	61.50
2649	NASDAQ	BEAT	Mon, Sep 24, 2018	60.25	62.05	60.25	61.35
2648	NASDAQ	BEAT	Fri, Sep 21, 2018	61.45	62.50	60.15	60.65
2647	NASDAQ	BEAT	Thu, Sep 20, 2018	60.55	62.00	60.50	61.45
2646	NASDAQ	BEAT	Wed, Sep 19, 2018	61.65	62.40	59.70	60.25
2645	NASDAQ	BEAT	Tue, Sep 18, 2018	59.95	62.25	59.95	61.65
2644	NASDAQ	BEAT	Mon, Sep 17, 2018	62.30	62.40	59.00	59.90
2643	NASDAQ	BEAT	Fri, Sep 14, 2018	60.95	62.80	60.71	62.05
2642	NASDAQ	BEAT	Thu, Sep 13, 2018	59.00	60.35	55.60	60.25
2641	NASDAQ	BEAT	Wed, Sep 12, 2018	61.55	62.20	58.35	58.75
2640	NASDAQ	BEAT	Tue, Sep 11, 2018	61.25	62.40	61.00	61.45
2639	NASDAQ	BEAT	Mon, Sep 10, 2018	60.55	61.50	59.85	61.35
2638	NASDAQ	BEAT	Fri, Sep 7, 2018	60.20	61.40	59.65	60.15
2637	NASDAQ	BEAT	Thu, Sep 6, 2018	59.55	60.75	58.30	60.20
2636	NASDAQ	BEAT	Wed, Sep 5, 2018	62.20	62.40	59.08	59.55
2635	NASDAQ	BEAT	Tue, Sep 4, 2018	62.10	62.55	60.25	62.40
2634	NASDAQ	BEAT	Fri, Aug 31, 2018	59.20	61.80	58.85	61.80
2633	NASDAQ	BEAT	Thu, Aug 30, 2018	59.15	59.55	58.25	58.40
2632	NASDAQ	BEAT	Wed, Aug 29, 2018	59.30	59.60	58.95	59.15
2631	NASDAQ	BEAT	Tue, Aug 28, 2018	59.70	60.00	59.22	59.30
2630	NASDAQ	BEAT	Mon, Aug 27, 2018	59.50	60.00	59.15	59.75
2629	NASDAQ	BEAT	Fri, Aug 24, 2018	59.10	59.50	58.60	59.05
2628	NASDAQ	BEAT	Thu, Aug 23, 2018	58.90	59.50	58.23	59.20
2627	NASDAQ	BEAT	Wed, Aug 22, 2018	57.05	58.90	57.05	58.85
2626	NASDAQ	BEAT	Tue, Aug 21, 2018	56.30	57.49	56.30	57.25
2625	NASDAQ	BEAT	Mon, Aug 20, 2018	57.10	57.75	55.91	56.20
2624	NASDAQ	BEAT	Fri, Aug 17, 2018	55.25	57.16	55.25	56.95
2623	NASDAQ	BEAT	Thu, Aug 16, 2018	53.80	56.05	53.15	55.40
2622	NASDAQ	BEAT	Wed, Aug 15, 2018	54.85	54.95	52.35	53.45
2621	NASDAQ	BEAT	Tue, Aug 14, 2018	55.35	55.35	54.80	54.90
2620	NASDAQ	BEAT	Mon, Aug 13, 2018	56.90	57.18	54.35	55.20
2619	NASDAQ	BEAT	Fri, Aug 10, 2018	56.65	57.55	56.20	56.95
2618	NASDAQ	BEAT	Thu, Aug 9, 2018	58.05	58.35	57.00	57.15
2617	NASDAQ	BEAT	Wed, Aug 8, 2018	57.50	58.50	56.65	57.85
2616	NASDAQ	BEAT	Tue, Aug 7, 2018	57.45	57.75	56.15	57.50
2615	NASDAQ	BEAT	Mon, Aug 6, 2018	55.45	57.65	55.41	57.15
2614	NASDAQ	BEAT	Fri, Aug 3, 2018	55.85	56.17	54.40	55.15
2613	NASDAQ	BEAT	Thu, Aug 2, 2018	52.80	56.03	52.55	55.65
2612	NASDAQ	BEAT	Wed, Aug 1, 2018	52.65	53.15	51.75	52.95
2611	NASDAQ	BEAT	Tue, Jul 31, 2018	51.60	54.20	51.55	52.50
2610	NASDAQ	BEAT	Mon, Jul 30, 2018	52.85	53.54	51.55	51.65
2609	NASDAQ	BEAT	Fri, Jul 27, 2018	54.45	55.34	52.55	52.75
2608	NASDAQ	BEAT	Thu, Jul 26, 2018	51.70	57.35	51.70	53.70
2607	NASDAQ	BEAT	Wed, Jul 25, 2018	48.05	49.05	47.50	48.80
2606	NASDAQ	BEAT	Tue, Jul 24, 2018	50.90	51.00	46.70	47.60
2605	NASDAQ	BEAT	Mon, Jul 23, 2018	50.40	51.05	49.98	50.80
2604	NASDAQ	BEAT	Fri, Jul 20, 2018	50.30	50.65	50.10	50.35
2603	NASDAQ	BEAT	Thu, Jul 19, 2018	49.85	50.50	49.60	50.30
2602	NASDAQ	BEAT	Wed, Jul 18, 2018	49.95	50.05	49.25	50.00
2601	NASDAQ	BEAT	Tue, Jul 17, 2018	49.00	50.45	48.80	49.95
2600	NASDAQ	BEAT	Mon, Jul 16, 2018	49.45	49.45	48.45	49.20
2599	NASDAQ	BEAT	Fri, Jul 13, 2018	48.85	49.25	47.85	49.25
2598	NASDAQ	BEAT	Thu, Jul 12, 2018	48.15	48.80	47.70	48.80
2597	NASDAQ	BEAT	Wed, Jul 11, 2018	47.45	48.05	47.35	47.75
2596	NASDAQ	BEAT	Tue, Jul 10, 2018	48.70	49.15	47.40	47.75
2595	NASDAQ	BEAT	Mon, Jul 9, 2018	48.60	49.35	48.20	48.70
2594	NASDAQ	BEAT	Fri, Jul 6, 2018	47.45	48.25	47.45	48.15
2593	NASDAQ	BEAT	Thu, Jul 5, 2018	46.75	47.65	46.25	47.35
2592	NASDAQ	BEAT	Tue, Jul 3, 2018	46.45	47.10	46.25	46.45
2591	NASDAQ	BEAT	Mon, Jul 2, 2018	44.70	46.45	44.20	46.35
2590	NASDAQ	BEAT	Fri, Jun 29, 2018	45.50	45.70	44.80	45.00
2589	NASDAQ	BEAT	Thu, Jun 28, 2018	44.05	45.55	43.30	45.25
2588	NASDAQ	BEAT	Wed, Jun 27, 2018	45.00	45.35	44.15	44.20
2587	NASDAQ	BEAT	Tue, Jun 26, 2018	45.40	45.49	44.90	45.05
2586	NASDAQ	BEAT	Mon, Jun 25, 2018	45.85	46.10	44.75	45.10
2585	NASDAQ	BEAT	Fri, Jun 22, 2018	46.55	46.55	45.60	46.05
2584	NASDAQ	BEAT	Thu, Jun 21, 2018	46.60	46.80	45.60	46.30
2583	NASDAQ	BEAT	Wed, Jun 20, 2018	46.50	47.35	46.00	46.55
2582	NASDAQ	BEAT	Tue, Jun 19, 2018	46.00	46.50	45.10	45.65
2581	NASDAQ	BEAT	Mon, Jun 18, 2018	44.85	46.95	44.68	46.40
2580	NASDAQ	BEAT	Fri, Jun 15, 2018	44.55	45.35	44.33	45.20
2579	NASDAQ	BEAT	Thu, Jun 14, 2018	44.50	45.20	43.75	44.80
2578	NASDAQ	BEAT	Wed, Jun 13, 2018	43.80	44.50	43.55	44.35
2577	NASDAQ	BEAT	Tue, Jun 12, 2018	43.20	44.50	43.20	44.00
2576	NASDAQ	BEAT	Mon, Jun 11, 2018	44.40	44.40	43.00	43.50
2575	NASDAQ	BEAT	Fri, Jun 8, 2018	44.05	44.55	42.70	44.30
2574	NASDAQ	BEAT	Thu, Jun 7, 2018	44.80	47.10	43.78	44.00
2573	NASDAQ	BEAT	Wed, Jun 6, 2018	43.65	44.20	43.40	44.15
2572	NASDAQ	BEAT	Tue, Jun 5, 2018	43.30	43.85	43.15	43.65
2571	NASDAQ	BEAT	Mon, Jun 4, 2018	43.70	43.76	42.85	43.35
2570	NASDAQ	BEAT	Fri, Jun 1, 2018	42.80	44.10	42.55	43.70
2569	NASDAQ	BEAT	Thu, May 31, 2018	42.70	42.95	42.05	42.25
2568	NASDAQ	BEAT	Wed, May 30, 2018	41.80	42.80	41.40	42.65
2567	NASDAQ	BEAT	Tue, May 29, 2018	41.50	42.10	41.15	41.55
2566	NASDAQ	BEAT	Fri, May 25, 2018	42.50	43.10	41.40	41.75
2565	NASDAQ	BEAT	Thu, May 24, 2018	41.70	42.70	41.50	42.45
2564	NASDAQ	BEAT	Wed, May 23, 2018	40.70	41.80	40.65	41.75
2563	NASDAQ	BEAT	Tue, May 22, 2018	41.00	41.30	40.95	41.05
2562	NASDAQ	BEAT	Mon, May 21, 2018	40.90	41.40	40.25	40.95
2561	NASDAQ	BEAT	Fri, May 18, 2018	41.30	41.41	40.75	40.80
2560	NASDAQ	BEAT	Thu, May 17, 2018	40.85	41.35	40.60	41.20
2559	NASDAQ	BEAT	Wed, May 16, 2018	40.35	41.10	40.25	40.80
2558	NASDAQ	BEAT	Tue, May 15, 2018	40.05	40.50	39.50	40.40
2557	NASDAQ	BEAT	Mon, May 14, 2018	40.30	40.93	40.05	40.15
2556	NASDAQ	BEAT	Fri, May 11, 2018	42.00	42.05	39.65	40.15
2555	NASDAQ	BEAT	Thu, May 10, 2018	41.90	42.36	41.80	41.95
2554	NASDAQ	BEAT	Wed, May 9, 2018	41.40	41.75	40.85	41.70
2553	NASDAQ	BEAT	Tue, May 8, 2018	40.60	41.40	40.60	41.20
2552	NASDAQ	BEAT	Mon, May 7, 2018	40.70	41.35	40.55	41.15
2551	NASDAQ	BEAT	Fri, May 4, 2018	39.75	41.45	39.30	40.75
2550	NASDAQ	BEAT	Thu, May 3, 2018	39.75	40.10	38.20	39.80
2549	NASDAQ	BEAT	Wed, May 2, 2018	38.35	40.20	38.30	40.10
2548	NASDAQ	BEAT	Tue, May 1, 2018	38.00	38.70	37.90	38.30
2547	NASDAQ	BEAT	Mon, Apr 30, 2018	38.40	38.70	37.80	38.20
2546	NASDAQ	BEAT	Fri, Apr 27, 2018	38.15	38.80	37.70	38.50
2545	NASDAQ	BEAT	Thu, Apr 26, 2018	35.90	39.20	35.75	38.15
2544	NASDAQ	BEAT	Wed, Apr 25, 2018	33.20	34.08	32.65	33.75
2543	NASDAQ	BEAT	Tue, Apr 24, 2018	33.80	34.05	32.75	33.30
2542	NASDAQ	BEAT	Mon, Apr 23, 2018	34.60	34.65	33.60	33.60
2541	NASDAQ	BEAT	Fri, Apr 20, 2018	33.75	34.65	33.60	34.50
2540	NASDAQ	BEAT	Thu, Apr 19, 2018	34.90	35.00	33.70	33.90
2539	NASDAQ	BEAT	Wed, Apr 18, 2018	34.95	35.55	34.70	34.95
2538	NASDAQ	BEAT	Tue, Apr 17, 2018	34.55	34.90	34.25	34.80
2537	NASDAQ	BEAT	Mon, Apr 16, 2018	33.95	34.70	33.65	34.40
2536	NASDAQ	BEAT	Fri, Apr 13, 2018	33.70	33.95	33.19	33.80
2535	NASDAQ	BEAT	Thu, Apr 12, 2018	32.90	33.95	32.55	33.60
2534	NASDAQ	BEAT	Wed, Apr 11, 2018	32.35	32.80	32.10	32.75
2533	NASDAQ	BEAT	Tue, Apr 10, 2018	32.00	32.75	31.85	32.60
2532	NASDAQ	BEAT	Mon, Apr 9, 2018	30.90	31.90	30.45	31.75
2531	NASDAQ	BEAT	Fri, Apr 6, 2018	31.30	31.70	30.30	30.60
2530	NASDAQ	BEAT	Thu, Apr 5, 2018	32.00	32.25	31.45	31.55
2529	NASDAQ	BEAT	Wed, Apr 4, 2018	30.90	31.95	30.60	31.80
2528	NASDAQ	BEAT	Tue, Apr 3, 2018	31.00	31.70	30.85	31.35
2527	NASDAQ	BEAT	Mon, Apr 2, 2018	31.00	31.30	30.50	30.75
2526	NASDAQ	BEAT	Thu, Mar 29, 2018	30.45	31.45	30.45	31.05
2525	NASDAQ	BEAT	Wed, Mar 28, 2018	31.15	31.63	29.85	30.40
2524	NASDAQ	BEAT	Tue, Mar 27, 2018	32.15	32.15	31.00	31.30
2523	NASDAQ	BEAT	Mon, Mar 26, 2018	32.55	32.80	30.95	31.95
2522	NASDAQ	BEAT	Fri, Mar 23, 2018	32.10	33.13	32.00	32.20
2521	NASDAQ	BEAT	Thu, Mar 22, 2018	33.00	33.30	32.00	32.10
2520	NASDAQ	BEAT	Wed, Mar 21, 2018	32.65	33.45	32.65	33.35
2519	NASDAQ	BEAT	Tue, Mar 20, 2018	32.25	32.70	31.95	32.65
2518	NASDAQ	BEAT	Mon, Mar 19, 2018	33.55	33.65	31.75	32.30
2517	NASDAQ	BEAT	Fri, Mar 16, 2018	33.70	33.90	33.35	33.45
2516	NASDAQ	BEAT	Thu, Mar 15, 2018	33.95	34.40	33.40	33.70
2515	NASDAQ	BEAT	Wed, Mar 14, 2018	34.15	34.63	33.70	33.90
2514	NASDAQ	BEAT	Tue, Mar 13, 2018	36.15	36.15	33.68	33.95
2513	NASDAQ	BEAT	Mon, Mar 12, 2018	34.15	36.10	34.10	35.90
2512	NASDAQ	BEAT	Fri, Mar 9, 2018	34.50	34.50	33.50	34.10
2511	NASDAQ	BEAT	Thu, Mar 8, 2018	34.35	34.80	33.65	34.20
2510	NASDAQ	BEAT	Wed, Mar 7, 2018	33.85	34.35	33.16	34.30
2509	NASDAQ	BEAT	Tue, Mar 6, 2018	32.80	34.45	32.60	34.20
2508	NASDAQ	BEAT	Mon, Mar 5, 2018	32.50	33.18	32.18	33.13
2507	NASDAQ	BEAT	Fri, Mar 2, 2018	31.15	32.70	31.00	32.55
2506	NASDAQ	BEAT	Thu, Mar 1, 2018	32.30	32.30	30.65	31.50
2505	NASDAQ	BEAT	Wed, Feb 28, 2018	33.30	33.80	32.25	32.30
2504	NASDAQ	BEAT	Tue, Feb 27, 2018	34.15	34.60	33.10	33.30
2503	NASDAQ	BEAT	Mon, Feb 26, 2018	34.55	34.60	33.50	34.20
2502	NASDAQ	BEAT	Fri, Feb 23, 2018	35.00	35.00	33.25	34.70
2501	NASDAQ	BEAT	Thu, Feb 22, 2018	34.40	34.40	32.55	33.05
2500	NASDAQ	BEAT	Wed, Feb 21, 2018	33.10	34.70	33.05	34.30
2499	NASDAQ	BEAT	Tue, Feb 20, 2018	34.10	34.25	32.90	33.05
2498	NASDAQ	BEAT	Fri, Feb 16, 2018	33.65	34.50	33.45	34.25
2497	NASDAQ	BEAT	Thu, Feb 15, 2018	33.55	33.85	32.75	33.68
2496	NASDAQ	BEAT	Wed, Feb 14, 2018	32.80	33.50	32.60	33.35
2495	NASDAQ	BEAT	Tue, Feb 13, 2018	32.40	33.00	31.65	32.95
2494	NASDAQ	BEAT	Mon, Feb 12, 2018	31.80	32.70	31.00	32.55
2493	NASDAQ	BEAT	Fri, Feb 9, 2018	31.40	31.95	30.40	31.65
2492	NASDAQ	BEAT	Thu, Feb 8, 2018	32.10	32.25	31.05	31.05
2491	NASDAQ	BEAT	Wed, Feb 7, 2018	32.65	33.10	31.67	31.95
2490	NASDAQ	BEAT	Tue, Feb 6, 2018	30.05	33.00	30.00	32.65
2489	NASDAQ	BEAT	Mon, Feb 5, 2018	30.75	32.15	30.10	30.75
2488	NASDAQ	BEAT	Fri, Feb 2, 2018	32.90	33.30	31.10	31.20
2487	NASDAQ	BEAT	Thu, Feb 1, 2018	33.80	34.02	32.65	33.15
2486	NASDAQ	BEAT	Wed, Jan 31, 2018	35.00	35.15	33.60	34.15
2485	NASDAQ	BEAT	Tue, Jan 30, 2018	35.35	35.50	34.58	34.80
2484	NASDAQ	BEAT	Mon, Jan 29, 2018	35.10	35.65	35.00	35.50
2483	NASDAQ	BEAT	Fri, Jan 26, 2018	35.55	35.75	34.80	35.05
2482	NASDAQ	BEAT	Thu, Jan 25, 2018	35.15	35.80	34.65	35.35
2481	NASDAQ	BEAT	Wed, Jan 24, 2018	34.40	35.25	34.15	34.80
2480	NASDAQ	BEAT	Tue, Jan 23, 2018	34.25	34.45	33.80	34.40
2479	NASDAQ	BEAT	Mon, Jan 22, 2018	33.65	34.15	33.30	34.15
2478	NASDAQ	BEAT	Fri, Jan 19, 2018	32.95	33.55	32.55	33.55
2477	NASDAQ	BEAT	Thu, Jan 18, 2018	33.40	33.50	32.90	33.00
2476	NASDAQ	BEAT	Wed, Jan 17, 2018	33.05	33.60	32.60	33.40
2475	NASDAQ	BEAT	Tue, Jan 16, 2018	33.15	33.38	32.70	32.90
2474	NASDAQ	BEAT	Fri, Jan 12, 2018	31.65	33.20	31.50	33.15
2473	NASDAQ	BEAT	Thu, Jan 11, 2018	30.50	31.85	30.30	31.60
2472	NASDAQ	BEAT	Wed, Jan 10, 2018	30.00	30.50	29.10	30.50
2471	NASDAQ	BEAT	Tue, Jan 9, 2018	29.75	30.15	28.90	30.05
2470	NASDAQ	BEAT	Mon, Jan 8, 2018	31.35	31.35	29.60	29.75
2469	NASDAQ	BEAT	Fri, Jan 5, 2018	31.50	31.70	30.83	31.40
2468	NASDAQ	BEAT	Thu, Jan 4, 2018	31.05	31.38	30.55	31.20
2467	NASDAQ	BEAT	Wed, Jan 3, 2018	31.05	31.05	29.55	30.60
2466	NASDAQ	BEAT	Tue, Jan 2, 2018	30.05	31.00	29.89	30.45
2465	NASDAQ	BEAT	Fri, Dec 29, 2017	30.55	30.65	29.80	29.90
2464	NASDAQ	BEAT	Thu, Dec 28, 2017	30.55	30.90	30.00	30.50
2463	NASDAQ	BEAT	Wed, Dec 27, 2017	31.05	31.10	30.30	30.40
2462	NASDAQ	BEAT	Tue, Dec 26, 2017	30.75	31.05	30.40	30.90
2461	NASDAQ	BEAT	Fri, Dec 22, 2017	31.65	31.70	30.30	30.75
2460	NASDAQ	BEAT	Thu, Dec 21, 2017	31.15	32.10	30.85	31.75
2459	NASDAQ	BEAT	Wed, Dec 20, 2017	31.50	31.90	30.65	31.05
2458	NASDAQ	BEAT	Tue, Dec 19, 2017	31.20	32.40	31.00	31.58
2457	NASDAQ	BEAT	Mon, Dec 18, 2017	30.25	31.10	29.95	31.00
2456	NASDAQ	BEAT	Fri, Dec 15, 2017	29.15	30.10	28.85	29.95
2455	NASDAQ	BEAT	Thu, Dec 14, 2017	28.15	29.15	28.05	29.05
2454	NASDAQ	BEAT	Wed, Dec 13, 2017	28.45	28.75	28.00	28.15
2453	NASDAQ	BEAT	Tue, Dec 12, 2017	27.90	28.50	27.85	28.30
2452	NASDAQ	BEAT	Mon, Dec 11, 2017	27.75	28.00	27.10	27.75
2451	NASDAQ	BEAT	Fri, Dec 8, 2017	28.10	28.35	27.50	27.80
2450	NASDAQ	BEAT	Thu, Dec 7, 2017	26.90	28.10	26.60	28.05
2449	NASDAQ	BEAT	Wed, Dec 6, 2017	26.05	27.03	25.95	26.80
2448	NASDAQ	BEAT	Tue, Dec 5, 2017	26.90	27.30	26.20	26.25
2447	NASDAQ	BEAT	Mon, Dec 4, 2017	27.90	28.40	26.73	26.85
2446	NASDAQ	BEAT	Fri, Dec 1, 2017	29.05	29.25	26.90	27.65
2445	NASDAQ	BEAT	Thu, Nov 30, 2017	29.00	30.50	28.40	29.00
2444	NASDAQ	BEAT	Wed, Nov 29, 2017	25.75	27.15	25.50	26.85
2443	NASDAQ	BEAT	Tue, Nov 28, 2017	25.60	25.85	25.20	25.60
2442	NASDAQ	BEAT	Mon, Nov 27, 2017	25.95	26.30	25.30	25.40
2441	NASDAQ	BEAT	Fri, Nov 24, 2017	25.75	26.10	25.60	25.95
2440	NASDAQ	BEAT	Wed, Nov 22, 2017	25.90	26.10	25.45	25.60
2439	NASDAQ	BEAT	Tue, Nov 21, 2017	25.45	25.90	25.15	25.90
2438	NASDAQ	BEAT	Mon, Nov 20, 2017	25.45	25.55	25.10	25.25
2437	NASDAQ	BEAT	Fri, Nov 17, 2017	25.20	25.70	25.15	25.55
2436	NASDAQ	BEAT	Thu, Nov 16, 2017	24.30	25.40	24.30	25.25
2435	NASDAQ	BEAT	Wed, Nov 15, 2017	24.45	24.65	23.85	24.15
2434	NASDAQ	BEAT	Tue, Nov 14, 2017	25.65	25.70	24.00	24.70
2433	NASDAQ	BEAT	Mon, Nov 13, 2017	24.00	25.90	23.30	25.85
2432	NASDAQ	BEAT	Fri, Nov 10, 2017	24.50	25.40	24.05	24.30
2431	NASDAQ	BEAT	Thu, Nov 9, 2017	25.15	25.25	24.45	24.70
2430	NASDAQ	BEAT	Wed, Nov 8, 2017	25.20	27.70	24.15	25.50
2429	NASDAQ	BEAT	Tue, Nov 7, 2017	27.25	27.35	26.15	27.00
2428	NASDAQ	BEAT	Mon, Nov 6, 2017	27.85	28.05	26.95	27.35
2427	NASDAQ	BEAT	Fri, Nov 3, 2017	28.00	28.60	27.75	28.30
2426	NASDAQ	BEAT	Thu, Nov 2, 2017	28.40	28.60	27.75	28.05
2425	NASDAQ	BEAT	Wed, Nov 1, 2017	29.10	29.17	28.05	28.20
2424	NASDAQ	BEAT	Tue, Oct 31, 2017	28.95	29.40	28.35	29.05
2423	NASDAQ	BEAT	Mon, Oct 30, 2017	29.50	29.50	27.35	28.65
2422	NASDAQ	BEAT	Fri, Oct 27, 2017	29.80	29.80	28.80	29.55
2421	NASDAQ	BEAT	Thu, Oct 26, 2017	29.85	30.20	29.25	29.65
2420	NASDAQ	BEAT	Wed, Oct 25, 2017	29.30	29.60	28.20	29.45
2419	NASDAQ	BEAT	Tue, Oct 24, 2017	30.95	31.25	29.25	29.45
2418	NASDAQ	BEAT	Mon, Oct 23, 2017	31.10	31.40	30.45	30.60
2417	NASDAQ	BEAT	Fri, Oct 20, 2017	31.30	32.00	31.05	31.15
2416	NASDAQ	BEAT	Thu, Oct 19, 2017	31.20	31.35	30.75	31.10
2415	NASDAQ	BEAT	Wed, Oct 18, 2017	30.90	31.60	30.90	31.15
2414	NASDAQ	BEAT	Tue, Oct 17, 2017	31.55	31.55	30.75	30.90
2413	NASDAQ	BEAT	Mon, Oct 16, 2017	30.75	32.20	30.75	31.50
2412	NASDAQ	BEAT	Fri, Oct 13, 2017	31.90	32.00	30.35	30.85
2411	NASDAQ	BEAT	Thu, Oct 12, 2017	32.30	32.30	31.80	32.00
2410	NASDAQ	BEAT	Wed, Oct 11, 2017	32.55	33.15	32.10	32.25
2409	NASDAQ	BEAT	Tue, Oct 10, 2017	33.40	33.54	32.40	32.60
2408	NASDAQ	BEAT	Mon, Oct 9, 2017	33.20	33.65	33.05	33.35
2407	NASDAQ	BEAT	Fri, Oct 6, 2017	33.65	33.78	33.10	33.20
2406	NASDAQ	BEAT	Thu, Oct 5, 2017	34.40	34.69	33.30	33.65
2405	NASDAQ	BEAT	Wed, Oct 4, 2017	33.95	34.70	33.65	34.35
2404	NASDAQ	BEAT	Tue, Oct 3, 2017	33.00	33.85	32.95	33.85
2403	NASDAQ	BEAT	Mon, Oct 2, 2017	33.00	33.40	32.65	33.05
2402	NASDAQ	BEAT	Fri, Sep 29, 2017	32.05	33.20	32.00	33.00
2401	NASDAQ	BEAT	Thu, Sep 28, 2017	33.30	33.30	32.10	32.25
2400	NASDAQ	BEAT	Wed, Sep 27, 2017	32.75	33.50	32.58	33.30
2399	NASDAQ	BEAT	Tue, Sep 26, 2017	31.55	32.90	31.54	32.45
2398	NASDAQ	BEAT	Mon, Sep 25, 2017	32.45	32.70	31.08	31.25
2397	NASDAQ	BEAT	Fri, Sep 22, 2017	31.65	32.50	31.50	32.00
2396	NASDAQ	BEAT	Thu, Sep 21, 2017	31.30	31.90	30.70	31.65
2395	NASDAQ	BEAT	Wed, Sep 20, 2017	29.90	31.35	28.80	31.00
2394	NASDAQ	BEAT	Tue, Sep 19, 2017	30.50	31.25	29.40	29.95
2393	NASDAQ	BEAT	Mon, Sep 18, 2017	32.70	32.70	30.10	30.75
2392	NASDAQ	BEAT	Fri, Sep 15, 2017	36.10	36.39	32.30	32.70
2391	NASDAQ	BEAT	Thu, Sep 14, 2017	37.10	37.70	36.75	37.10
2390	NASDAQ	BEAT	Wed, Sep 13, 2017	37.75	38.00	36.95	37.20
2389	NASDAQ	BEAT	Tue, Sep 12, 2017	38.10	38.10	36.95	37.85
2388	NASDAQ	BEAT	Mon, Sep 11, 2017	38.75	39.20	37.70	37.95
2387	NASDAQ	BEAT	Fri, Sep 8, 2017	37.65	38.95	37.60	38.45
2386	NASDAQ	BEAT	Thu, Sep 7, 2017	37.75	37.90	36.86	37.60
2385	NASDAQ	BEAT	Wed, Sep 6, 2017	38.00	38.00	37.25	37.80
2384	NASDAQ	BEAT	Tue, Sep 5, 2017	37.60	38.25	37.09	37.75
2383	NASDAQ	BEAT	Fri, Sep 1, 2017	37.45	37.78	37.20	37.60
2382	NASDAQ	BEAT	Thu, Aug 31, 2017	37.15	37.71	36.96	37.15
2381	NASDAQ	BEAT	Wed, Aug 30, 2017	36.05	37.15	36.00	37.05
2380	NASDAQ	BEAT	Tue, Aug 29, 2017	35.90	36.20	35.50	36.20
2379	NASDAQ	BEAT	Mon, Aug 28, 2017	35.55	36.30	35.40	36.25
2378	NASDAQ	BEAT	Fri, Aug 25, 2017	35.95	36.40	35.35	35.50
2377	NASDAQ	BEAT	Thu, Aug 24, 2017	36.55	36.80	35.40	35.80
2376	NASDAQ	BEAT	Wed, Aug 23, 2017	36.15	36.78	36.15	36.55
2375	NASDAQ	BEAT	Tue, Aug 22, 2017	35.90	36.55	35.85	36.35
2374	NASDAQ	BEAT	Mon, Aug 21, 2017	35.80	36.09	35.30	35.85
2373	NASDAQ	BEAT	Fri, Aug 18, 2017	35.70	35.80	35.10	35.70
2372	NASDAQ	BEAT	Thu, Aug 17, 2017	36.60	37.25	35.75	35.75
2371	NASDAQ	BEAT	Wed, Aug 16, 2017	36.85	36.95	36.25	36.60
2370	NASDAQ	BEAT	Tue, Aug 15, 2017	37.45	37.50	36.40	36.55
2369	NASDAQ	BEAT	Mon, Aug 14, 2017	34.80	37.38	34.75	37.15
2368	NASDAQ	BEAT	Fri, Aug 11, 2017	33.65	34.80	33.60	34.50
2367	NASDAQ	BEAT	Thu, Aug 10, 2017	33.10	34.65	32.75	33.75
2366	NASDAQ	BEAT	Wed, Aug 9, 2017	35.15	36.50	32.30	33.05
2365	NASDAQ	BEAT	Tue, Aug 8, 2017	35.35	36.50	35.15	35.25
2364	NASDAQ	BEAT	Mon, Aug 7, 2017	33.90	35.60	33.80	35.15
2363	NASDAQ	BEAT	Fri, Aug 4, 2017	33.70	34.05	33.10	33.95
2362	NASDAQ	BEAT	Thu, Aug 3, 2017	34.10	34.15	33.20	33.45
2361	NASDAQ	BEAT	Wed, Aug 2, 2017	34.40	34.50	33.35	34.10
2360	NASDAQ	BEAT	Tue, Aug 1, 2017	34.35	34.65	33.65	34.55
2359	NASDAQ	BEAT	Mon, Jul 31, 2017	34.85	35.45	34.05	34.20
2358	NASDAQ	BEAT	Fri, Jul 28, 2017	34.10	34.80	33.80	34.80
2357	NASDAQ	BEAT	Thu, Jul 27, 2017	35.25	35.70	33.75	34.15
2356	NASDAQ	BEAT	Wed, Jul 26, 2017	35.25	35.75	35.05	35.05
2355	NASDAQ	BEAT	Tue, Jul 25, 2017	34.90	35.35	34.40	35.30
2354	NASDAQ	BEAT	Mon, Jul 24, 2017	34.35	34.95	34.05	34.90
2353	NASDAQ	BEAT	Fri, Jul 21, 2017	35.25	35.25	34.35	34.40
2352	NASDAQ	BEAT	Thu, Jul 20, 2017	35.15	35.60	34.80	35.00
2351	NASDAQ	BEAT	Wed, Jul 19, 2017	35.00	35.60	34.75	35.25
2350	NASDAQ	BEAT	Tue, Jul 18, 2017	35.25	35.25	34.30	34.70
2349	NASDAQ	BEAT	Mon, Jul 17, 2017	34.65	35.40	33.90	34.70
2348	NASDAQ	BEAT	Fri, Jul 14, 2017	32.45	34.75	32.43	34.40
2347	NASDAQ	BEAT	Thu, Jul 13, 2017	32.35	32.55	32.05	32.30
2346	NASDAQ	BEAT	Wed, Jul 12, 2017	32.00	32.56	32.00	32.30
2345	NASDAQ	BEAT	Tue, Jul 11, 2017	32.20	32.37	31.60	31.95
2344	NASDAQ	BEAT	Mon, Jul 10, 2017	32.90	32.98	32.10	32.15
2343	NASDAQ	BEAT	Fri, Jul 7, 2017	32.60	32.90	32.10	32.85
2342	NASDAQ	BEAT	Thu, Jul 6, 2017	32.70	32.90	32.15	32.45
2341	NASDAQ	BEAT	Wed, Jul 5, 2017	32.45	33.30	32.20	32.95
2340	NASDAQ	BEAT	Mon, Jul 3, 2017	33.55	33.62	31.65	32.35
2339	NASDAQ	BEAT	Fri, Jun 30, 2017	32.25	33.70	32.18	33.45
2338	NASDAQ	BEAT	Thu, Jun 29, 2017	32.75	32.75	31.55	32.05
2337	NASDAQ	BEAT	Wed, Jun 28, 2017	31.35	32.75	31.35	32.40
2336	NASDAQ	BEAT	Tue, Jun 27, 2017	30.60	31.40	30.45	31.10
2335	NASDAQ	BEAT	Mon, Jun 26, 2017	29.70	31.45	29.70	30.55
2334	NASDAQ	BEAT	Fri, Jun 23, 2017	29.55	29.95	29.29	29.75
2333	NASDAQ	BEAT	Thu, Jun 22, 2017	30.20	30.20	29.10	29.45
2332	NASDAQ	BEAT	Wed, Jun 21, 2017	29.80	30.50	29.50	30.20
2331	NASDAQ	BEAT	Tue, Jun 20, 2017	29.60	29.95	29.35	29.75
2330	NASDAQ	BEAT	Mon, Jun 19, 2017	28.75	29.67	28.40	29.45
2329	NASDAQ	BEAT	Fri, Jun 16, 2017	28.80	28.95	28.38	28.60
2328	NASDAQ	BEAT	Thu, Jun 15, 2017	29.00	29.10	28.55	28.85
2327	NASDAQ	BEAT	Wed, Jun 14, 2017	29.20	29.35	29.00	29.15
2326	NASDAQ	BEAT	Tue, Jun 13, 2017	30.05	30.20	29.00	29.20
2325	NASDAQ	BEAT	Mon, Jun 12, 2017	30.50	30.65	29.85	30.15
2324	NASDAQ	BEAT	Fri, Jun 9, 2017	29.80	30.90	29.55	30.50
2323	NASDAQ	BEAT	Thu, Jun 8, 2017	28.50	29.75	28.25	29.65
2322	NASDAQ	BEAT	Wed, Jun 7, 2017	28.40	28.50	27.50	28.50
2321	NASDAQ	BEAT	Tue, Jun 6, 2017	28.40	28.55	28.00	28.40
2320	NASDAQ	BEAT	Mon, Jun 5, 2017	28.70	29.15	28.44	28.50
2319	NASDAQ	BEAT	Fri, Jun 2, 2017	28.95	28.95	28.50	28.85
2318	NASDAQ	BEAT	Thu, Jun 1, 2017	28.90	29.15	28.35	29.00
2317	NASDAQ	BEAT	Wed, May 31, 2017	28.75	28.95	28.25	28.85
2316	NASDAQ	BEAT	Tue, May 30, 2017	28.60	28.80	28.20	28.75
2315	NASDAQ	BEAT	Fri, May 26, 2017	28.30	29.00	28.05	28.75
2314	NASDAQ	BEAT	Thu, May 25, 2017	28.10	28.85	27.95	28.30
2313	NASDAQ	BEAT	Wed, May 24, 2017	28.65	28.65	27.55	27.95
2312	NASDAQ	BEAT	Tue, May 23, 2017	28.35	29.00	28.10	28.85
2311	NASDAQ	BEAT	Mon, May 22, 2017	28.30	28.55	28.12	28.35
2310	NASDAQ	BEAT	Fri, May 19, 2017	27.70	28.75	27.70	28.30
2309	NASDAQ	BEAT	Thu, May 18, 2017	27.60	28.10	27.05	27.45
2308	NASDAQ	BEAT	Wed, May 17, 2017	28.50	28.75	28.00	28.00
2307	NASDAQ	BEAT	Tue, May 16, 2017	28.40	28.95	28.30	28.85
2306	NASDAQ	BEAT	Mon, May 15, 2017	28.00	28.55	27.70	28.30
2305	NASDAQ	BEAT	Fri, May 12, 2017	29.40	29.85	28.00	28.15
2304	NASDAQ	BEAT	Thu, May 11, 2017	29.55	29.95	28.96	29.40
2303	NASDAQ	BEAT	Wed, May 10, 2017	29.80	30.00	29.55	29.75
2302	NASDAQ	BEAT	Tue, May 9, 2017	28.70	29.85	28.54	29.80
2301	NASDAQ	BEAT	Mon, May 8, 2017	28.35	29.30	28.29	28.75
2300	NASDAQ	BEAT	Fri, May 5, 2017	28.55	28.75	27.65	28.35
2299	NASDAQ	BEAT	Thu, May 4, 2017	31.50	31.60	26.50	28.15
2298	NASDAQ	BEAT	Wed, May 3, 2017	33.70	33.85	32.60	33.20
2297	NASDAQ	BEAT	Tue, May 2, 2017	33.95	34.00	33.30	33.90
2296	NASDAQ	BEAT	Mon, May 1, 2017	33.00	33.95	32.70	33.75
2295	NASDAQ	BEAT	Fri, Apr 28, 2017	32.65	33.25	32.20	32.90
2294	NASDAQ	BEAT	Thu, Apr 27, 2017	33.20	33.45	32.45	32.45
2293	NASDAQ	BEAT	Wed, Apr 26, 2017	32.65	33.45	32.65	33.20
2292	NASDAQ	BEAT	Tue, Apr 25, 2017	32.30	32.85	32.00	32.55
2291	NASDAQ	BEAT	Mon, Apr 24, 2017	32.00	32.48	31.45	32.15
2290	NASDAQ	BEAT	Fri, Apr 21, 2017	31.50	31.55	30.60	30.95
2289	NASDAQ	BEAT	Thu, Apr 20, 2017	30.90	31.65	30.45	31.45
2288	NASDAQ	BEAT	Wed, Apr 19, 2017	30.70	30.85	30.28	30.70
2287	NASDAQ	BEAT	Tue, Apr 18, 2017	30.55	30.85	30.40	30.50
2286	NASDAQ	BEAT	Mon, Apr 17, 2017	30.50	30.85	29.90	30.80
2285	NASDAQ	BEAT	Thu, Apr 13, 2017	30.65	30.88	30.35	30.45
2284	NASDAQ	BEAT	Wed, Apr 12, 2017	30.80	30.80	30.02	30.65
2283	NASDAQ	BEAT	Tue, Apr 11, 2017	29.55	30.95	29.50	30.75
2282	NASDAQ	BEAT	Mon, Apr 10, 2017	29.95	31.70	29.45	29.70
2281	NASDAQ	BEAT	Fri, Apr 7, 2017	27.35	27.55	27.00	27.30
2280	NASDAQ	BEAT	Thu, Apr 6, 2017	27.10	27.55	26.45	27.40
2279	NASDAQ	BEAT	Wed, Apr 5, 2017	28.80	29.00	26.60	27.15
2278	NASDAQ	BEAT	Tue, Apr 4, 2017	28.30	28.80	28.25	28.60
2277	NASDAQ	BEAT	Mon, Apr 3, 2017	28.95	29.05	28.20	28.35
2276	NASDAQ	BEAT	Fri, Mar 31, 2017	29.15	29.23	28.90	28.95
2275	NASDAQ	BEAT	Thu, Mar 30, 2017	29.15	29.39	28.66	29.05
2274	NASDAQ	BEAT	Wed, Mar 29, 2017	29.45	29.50	28.70	29.10
2273	NASDAQ	BEAT	Tue, Mar 28, 2017	28.80	28.95	28.00	28.60
2272	NASDAQ	BEAT	Mon, Mar 27, 2017	26.50	28.30	26.20	28.10
2271	NASDAQ	BEAT	Fri, Mar 24, 2017	26.25	26.95	26.19	26.60
2270	NASDAQ	BEAT	Thu, Mar 23, 2017	26.00	26.45	25.75	26.05
2269	NASDAQ	BEAT	Wed, Mar 22, 2017	26.20	26.45	25.40	26.00
2268	NASDAQ	BEAT	Tue, Mar 21, 2017	27.20	27.43	26.02	26.35
2267	NASDAQ	BEAT	Mon, Mar 20, 2017	27.40	27.50	26.60	27.20
2266	NASDAQ	BEAT	Fri, Mar 17, 2017	27.45	27.90	27.20	27.45
2265	NASDAQ	BEAT	Thu, Mar 16, 2017	27.35	27.55	27.05	27.50
2264	NASDAQ	BEAT	Wed, Mar 15, 2017	26.90	27.35	26.87	27.10
2263	NASDAQ	BEAT	Tue, Mar 14, 2017	27.30	27.50	26.50	26.80
2262	NASDAQ	BEAT	Mon, Mar 13, 2017	27.00	27.55	26.80	27.50
2261	NASDAQ	BEAT	Fri, Mar 10, 2017	26.35	27.05	26.04	26.85
2260	NASDAQ	BEAT	Thu, Mar 9, 2017	25.60	26.50	25.40	26.25
2259	NASDAQ	BEAT	Wed, Mar 8, 2017	25.70	25.75	25.30	25.50
2258	NASDAQ	BEAT	Tue, Mar 7, 2017	25.70	25.80	25.40	25.55
2257	NASDAQ	BEAT	Mon, Mar 6, 2017	26.20	26.44	25.55	25.75
2256	NASDAQ	BEAT	Fri, Mar 3, 2017	26.00	26.45	25.80	26.25
2255	NASDAQ	BEAT	Thu, Mar 2, 2017	26.70	26.95	26.05	26.05
2254	NASDAQ	BEAT	Wed, Mar 1, 2017	25.75	27.25	25.53	26.55
2253	NASDAQ	BEAT	Tue, Feb 28, 2017	25.85	25.85	25.15	25.45
2252	NASDAQ	BEAT	Mon, Feb 27, 2017	27.30	27.30	25.60	25.85
2251	NASDAQ	BEAT	Fri, Feb 24, 2017	26.70	27.25	26.50	27.20
2250	NASDAQ	BEAT	Thu, Feb 23, 2017	25.80	26.80	25.10	26.75
2249	NASDAQ	BEAT	Wed, Feb 22, 2017	24.60	25.20	24.35	24.95
2248	NASDAQ	BEAT	Tue, Feb 21, 2017	25.00	25.25	24.55	24.75
2247	NASDAQ	BEAT	Fri, Feb 17, 2017	24.85	25.10	24.35	24.95
2246	NASDAQ	BEAT	Thu, Feb 16, 2017	25.55	25.55	24.30	24.85
2245	NASDAQ	BEAT	Wed, Feb 15, 2017	24.95	25.94	24.93	25.10
2244	NASDAQ	BEAT	Tue, Feb 14, 2017	23.95	25.50	23.85	24.65
2243	NASDAQ	BEAT	Mon, Feb 13, 2017	23.90	24.00	23.65	23.85
2242	NASDAQ	BEAT	Fri, Feb 10, 2017	23.85	23.95	23.60	23.80
2241	NASDAQ	BEAT	Thu, Feb 9, 2017	23.80	24.05	23.49	23.80
2240	NASDAQ	BEAT	Wed, Feb 8, 2017	23.75	23.85	23.42	23.75
2239	NASDAQ	BEAT	Tue, Feb 7, 2017	23.95	24.20	23.60	23.85
2238	NASDAQ	BEAT	Mon, Feb 6, 2017	24.10	24.45	23.85	23.90
2237	NASDAQ	BEAT	Fri, Feb 3, 2017	23.60	24.15	23.45	24.15
2236	NASDAQ	BEAT	Thu, Feb 2, 2017	23.00	23.55	22.88	23.35
2235	NASDAQ	BEAT	Wed, Feb 1, 2017	23.20	23.25	22.85	23.10
2234	NASDAQ	BEAT	Tue, Jan 31, 2017	22.15	23.15	21.90	23.05
2233	NASDAQ	BEAT	Mon, Jan 30, 2017	22.60	22.70	22.00	22.25
2232	NASDAQ	BEAT	Fri, Jan 27, 2017	22.50	22.75	22.35	22.65
2231	NASDAQ	BEAT	Thu, Jan 26, 2017	22.60	22.75	22.40	22.50
2230	NASDAQ	BEAT	Wed, Jan 25, 2017	22.15	23.05	22.15	22.60
2229	NASDAQ	BEAT	Tue, Jan 24, 2017	22.10	22.35	21.60	22.25
2228	NASDAQ	BEAT	Mon, Jan 23, 2017	21.80	22.15	21.60	22.05
2227	NASDAQ	BEAT	Fri, Jan 20, 2017	22.30	22.35	21.70	21.90
2226	NASDAQ	BEAT	Thu, Jan 19, 2017	21.70	22.35	21.65	22.35
2225	NASDAQ	BEAT	Wed, Jan 18, 2017	21.70	21.80	21.10	21.70
2224	NASDAQ	BEAT	Tue, Jan 17, 2017	21.35	21.95	21.20	21.80
2223	NASDAQ	BEAT	Fri, Jan 13, 2017	21.60	22.00	21.05	21.45
2222	NASDAQ	BEAT	Thu, Jan 12, 2017	22.30	22.50	21.30	21.55
2221	NASDAQ	BEAT	Wed, Jan 11, 2017	22.70	22.80	22.15	22.50
2220	NASDAQ	BEAT	Tue, Jan 10, 2017	22.60	22.90	22.40	22.70
2219	NASDAQ	BEAT	Mon, Jan 9, 2017	22.75	22.94	22.30	22.50
2218	NASDAQ	BEAT	Fri, Jan 6, 2017	22.85	22.95	22.33	22.75
2217	NASDAQ	BEAT	Thu, Jan 5, 2017	23.05	23.18	22.70	22.75
2216	NASDAQ	BEAT	Wed, Jan 4, 2017	22.35	23.10	22.25	23.05
2215	NASDAQ	BEAT	Tue, Jan 3, 2017	22.35	22.40	22.00	22.35
2214	NASDAQ	BEAT	Fri, Dec 30, 2016	22.35	22.50	21.75	22.35
2213	NASDAQ	BEAT	Thu, Dec 29, 2016	22.75	22.85	22.10	22.35
2212	NASDAQ	BEAT	Wed, Dec 28, 2016	22.90	23.15	22.70	22.75
2211	NASDAQ	BEAT	Tue, Dec 27, 2016	23.05	23.40	22.45	22.85
2210	NASDAQ	BEAT	Fri, Dec 23, 2016	23.35	23.65	22.85	23.00
2209	NASDAQ	BEAT	Thu, Dec 22, 2016	23.10	23.55	22.90	23.35
2208	NASDAQ	BEAT	Wed, Dec 21, 2016	23.40	23.68	23.05	23.05
2207	NASDAQ	BEAT	Tue, Dec 20, 2016	23.25	24.10	23.13	23.35
2206	NASDAQ	BEAT	Mon, Dec 19, 2016	22.10	23.40	22.00	23.20
2205	NASDAQ	BEAT	Fri, Dec 16, 2016	21.00	21.70	20.99	21.20
2204	NASDAQ	BEAT	Thu, Dec 15, 2016	21.00	21.45	20.65	20.90
2203	NASDAQ	BEAT	Wed, Dec 14, 2016	21.15	21.25	20.65	20.90
2202	NASDAQ	BEAT	Tue, Dec 13, 2016	21.20	21.35	20.90	21.10
2201	NASDAQ	BEAT	Mon, Dec 12, 2016	20.65	21.35	20.65	21.05
2200	NASDAQ	BEAT	Fri, Dec 9, 2016	20.65	21.08	20.45	20.70
2199	NASDAQ	BEAT	Thu, Dec 8, 2016	20.45	20.95	20.35	20.65
2198	NASDAQ	BEAT	Wed, Dec 7, 2016	20.45	20.75	20.00	20.40
2197	NASDAQ	BEAT	Tue, Dec 6, 2016	20.45	20.75	20.15	20.55
2196	NASDAQ	BEAT	Mon, Dec 5, 2016	20.10	20.35	19.95	20.35
2195	NASDAQ	BEAT	Fri, Dec 2, 2016	20.10	20.35	19.65	19.85
2194	NASDAQ	BEAT	Thu, Dec 1, 2016	19.50	19.95	19.30	19.80
2193	NASDAQ	BEAT	Wed, Nov 30, 2016	19.70	19.93	19.30	19.45
2192	NASDAQ	BEAT	Tue, Nov 29, 2016	19.60	19.75	19.30	19.55
2191	NASDAQ	BEAT	Mon, Nov 28, 2016	19.50	19.63	19.10	19.50
2190	NASDAQ	BEAT	Fri, Nov 25, 2016	19.35	19.78	19.25	19.60
2189	NASDAQ	BEAT	Wed, Nov 23, 2016	18.90	19.55	18.65	19.35
2188	NASDAQ	BEAT	Tue, Nov 22, 2016	18.90	19.15	18.70	19.10
2187	NASDAQ	BEAT	Mon, Nov 21, 2016	18.95	19.30	18.60	18.95
2186	NASDAQ	BEAT	Fri, Nov 18, 2016	18.75	19.01	18.60	19.00
2185	NASDAQ	BEAT	Thu, Nov 17, 2016	18.60	19.25	18.60	18.80
2184	NASDAQ	BEAT	Wed, Nov 16, 2016	18.75	19.10	18.45	18.50
2183	NASDAQ	BEAT	Tue, Nov 15, 2016	18.80	19.15	18.55	18.80
2182	NASDAQ	BEAT	Mon, Nov 14, 2016	18.55	19.05	18.35	18.75
2181	NASDAQ	BEAT	Fri, Nov 11, 2016	17.75	18.50	17.27	18.30
2180	NASDAQ	BEAT	Thu, Nov 10, 2016	17.45	18.00	17.35	17.75
2179	NASDAQ	BEAT	Wed, Nov 9, 2016	15.95	17.20	15.80	17.15
2178	NASDAQ	BEAT	Tue, Nov 8, 2016	16.90	17.02	16.40	16.45
2177	NASDAQ	BEAT	Mon, Nov 7, 2016	16.45	17.25	16.18	16.85
2176	NASDAQ	BEAT	Fri, Nov 4, 2016	15.40	16.60	15.35	16.10
2175	NASDAQ	BEAT	Thu, Nov 3, 2016	18.55	18.55	15.25	15.35
2174	NASDAQ	BEAT	Wed, Nov 2, 2016	17.95	18.45	17.80	18.35
2173	NASDAQ	BEAT	Tue, Nov 1, 2016	17.70	18.23	17.55	18.05
2172	NASDAQ	BEAT	Mon, Oct 31, 2016	17.20	17.75	17.15	17.70
2171	NASDAQ	BEAT	Fri, Oct 28, 2016	17.65	17.80	17.20	17.35
2170	NASDAQ	BEAT	Thu, Oct 27, 2016	18.00	18.20	17.50	17.60
2169	NASDAQ	BEAT	Wed, Oct 26, 2016	18.25	18.25	17.90	18.10
2168	NASDAQ	BEAT	Tue, Oct 25, 2016	18.20	18.55	18.20	18.45
2167	NASDAQ	BEAT	Mon, Oct 24, 2016	18.10	18.53	18.10	18.10
2166	NASDAQ	BEAT	Fri, Oct 21, 2016	18.40	18.50	17.95	18.05
2165	NASDAQ	BEAT	Thu, Oct 20, 2016	18.45	18.75	18.45	18.55
2164	NASDAQ	BEAT	Wed, Oct 19, 2016	18.35	18.70	18.25	18.60
2163	NASDAQ	BEAT	Tue, Oct 18, 2016	18.25	18.60	17.50	18.40
2162	NASDAQ	BEAT	Mon, Oct 17, 2016	18.00	18.60	17.75	18.20
2161	NASDAQ	BEAT	Fri, Oct 14, 2016	18.85	18.93	18.15	18.35
2160	NASDAQ	BEAT	Thu, Oct 13, 2016	19.15	19.35	18.65	18.95
2159	NASDAQ	BEAT	Wed, Oct 12, 2016	19.70	19.90	19.30	19.35
2158	NASDAQ	BEAT	Tue, Oct 11, 2016	20.70	20.70	19.60	19.80
2157	NASDAQ	BEAT	Mon, Oct 10, 2016	20.60	20.80	20.37	20.60
2156	NASDAQ	BEAT	Fri, Oct 7, 2016	20.17	20.24	19.81	20.20
2155	NASDAQ	BEAT	Thu, Oct 6, 2016	20.95	21.60	19.75	20.17
2154	NASDAQ	BEAT	Wed, Oct 5, 2016	19.72	21.68	19.58	20.75
2153	NASDAQ	BEAT	Tue, Oct 4, 2016	18.70	18.77	18.20	18.33
2152	NASDAQ	BEAT	Mon, Oct 3, 2016	18.53	18.81	18.35	18.71
2151	NASDAQ	BEAT	Fri, Sep 30, 2016	18.50	18.79	18.39	18.57
2150	NASDAQ	BEAT	Thu, Sep 29, 2016	18.63	18.67	18.38	18.46
2149	NASDAQ	BEAT	Wed, Sep 28, 2016	18.67	18.78	18.37	18.66
2148	NASDAQ	BEAT	Tue, Sep 27, 2016	18.68	18.71	18.40	18.70
2147	NASDAQ	BEAT	Mon, Sep 26, 2016	18.57	18.75	18.48	18.58
2146	NASDAQ	BEAT	Fri, Sep 23, 2016	18.64	18.78	18.47	18.72
2145	NASDAQ	BEAT	Thu, Sep 22, 2016	18.66	18.91	18.46	18.60
2144	NASDAQ	BEAT	Wed, Sep 21, 2016	18.35	18.68	18.17	18.65
2143	NASDAQ	BEAT	Tue, Sep 20, 2016	18.30	18.47	18.07	18.22
2142	NASDAQ	BEAT	Mon, Sep 19, 2016	18.46	18.71	18.25	18.26
2141	NASDAQ	BEAT	Fri, Sep 16, 2016	19.18	19.23	18.35	18.44
2140	NASDAQ	BEAT	Thu, Sep 15, 2016	18.30	19.20	18.26	19.19
2139	NASDAQ	BEAT	Wed, Sep 14, 2016	18.33	18.61	18.21	18.25
2138	NASDAQ	BEAT	Tue, Sep 13, 2016	18.40	18.69	17.82	18.35
2137	NASDAQ	BEAT	Mon, Sep 12, 2016	17.64	17.93	17.33	17.92
2136	NASDAQ	BEAT	Fri, Sep 9, 2016	18.07	18.17	17.63	17.63
2135	NASDAQ	BEAT	Thu, Sep 8, 2016	18.53	18.53	17.87	18.14
2134	NASDAQ	BEAT	Wed, Sep 7, 2016	18.17	18.96	18.14	18.58
2133	NASDAQ	BEAT	Tue, Sep 6, 2016	18.90	18.90	17.97	18.31
2132	NASDAQ	BEAT	Fri, Sep 2, 2016	18.73	18.91	18.59	18.82
2131	NASDAQ	BEAT	Thu, Sep 1, 2016	18.58	18.88	18.49	18.70
2130	NASDAQ	BEAT	Wed, Aug 31, 2016	18.87	18.90	18.23	18.47
2129	NASDAQ	BEAT	Tue, Aug 30, 2016	18.94	19.34	18.87	18.98
2128	NASDAQ	BEAT	Mon, Aug 29, 2016	19.30	19.30	18.70	19.01
2127	NASDAQ	BEAT	Fri, Aug 26, 2016	19.13	19.45	18.84	19.29
2126	NASDAQ	BEAT	Thu, Aug 25, 2016	19.68	19.74	18.88	19.12
2125	NASDAQ	BEAT	Wed, Aug 24, 2016	20.53	20.53	19.72	19.88
2124	NASDAQ	BEAT	Tue, Aug 23, 2016	21.05	21.05	20.53	20.58
2123	NASDAQ	BEAT	Mon, Aug 22, 2016	21.15	21.15	20.67	20.93
2122	NASDAQ	BEAT	Fri, Aug 19, 2016	21.20	21.23	20.52	21.11
2121	NASDAQ	BEAT	Thu, Aug 18, 2016	21.05	21.42	20.92	21.30
2120	NASDAQ	BEAT	Wed, Aug 17, 2016	20.96	21.11	20.75	21.06
2119	NASDAQ	BEAT	Tue, Aug 16, 2016	20.94	21.12	20.81	20.95
2118	NASDAQ	BEAT	Mon, Aug 15, 2016	20.90	21.08	20.80	20.97
2117	NASDAQ	BEAT	Fri, Aug 12, 2016	20.91	21.00	20.80	20.87
2116	NASDAQ	BEAT	Thu, Aug 11, 2016	21.02	21.22	20.87	20.91
2115	NASDAQ	BEAT	Wed, Aug 10, 2016	21.30	21.31	20.64	20.77
2114	NASDAQ	BEAT	Tue, Aug 9, 2016	21.00	21.20	20.83	21.19
2113	NASDAQ	BEAT	Mon, Aug 8, 2016	20.86	21.12	20.65	20.96
2112	NASDAQ	BEAT	Fri, Aug 5, 2016	20.73	21.00	20.41	20.92
2111	NASDAQ	BEAT	Thu, Aug 4, 2016	20.77	21.01	20.11	20.91
2110	NASDAQ	BEAT	Wed, Aug 3, 2016	19.75	21.37	19.75	20.73
2109	NASDAQ	BEAT	Tue, Aug 2, 2016	20.05	20.05	18.75	19.50
2108	NASDAQ	BEAT	Mon, Aug 1, 2016	18.97	19.25	18.82	19.19
2107	NASDAQ	BEAT	Fri, Jul 29, 2016	19.00	19.12	18.68	19.02
2106	NASDAQ	BEAT	Thu, Jul 28, 2016	18.97	19.21	18.87	19.08
2105	NASDAQ	BEAT	Wed, Jul 27, 2016	18.64	19.23	18.62	19.06
2104	NASDAQ	BEAT	Tue, Jul 26, 2016	19.13	19.24	18.48	18.69
2103	NASDAQ	BEAT	Mon, Jul 25, 2016	17.79	17.83	17.05	17.34
2102	NASDAQ	BEAT	Fri, Jul 22, 2016	18.23	18.23	17.80	17.81
2101	NASDAQ	BEAT	Thu, Jul 21, 2016	18.42	18.83	17.89	18.10
2100	NASDAQ	BEAT	Wed, Jul 20, 2016	17.92	18.70	17.91	18.33
2099	NASDAQ	BEAT	Tue, Jul 19, 2016	17.41	17.87	17.20	17.67
2098	NASDAQ	BEAT	Mon, Jul 18, 2016	17.59	17.90	17.32	17.37
2097	NASDAQ	BEAT	Fri, Jul 15, 2016	17.34	17.77	17.17	17.48
2096	NASDAQ	BEAT	Thu, Jul 14, 2016	17.53	17.53	17.18	17.25
2095	NASDAQ	BEAT	Wed, Jul 13, 2016	17.93	18.14	17.28	17.35
2094	NASDAQ	BEAT	Tue, Jul 12, 2016	17.73	18.10	17.33	17.79
2093	NASDAQ	BEAT	Mon, Jul 11, 2016	16.56	17.63	16.49	17.50
2092	NASDAQ	BEAT	Fri, Jul 8, 2016	16.52	16.69	16.36	16.54
2091	NASDAQ	BEAT	Thu, Jul 7, 2016	16.62	16.62	16.29	16.37
2090	NASDAQ	BEAT	Wed, Jul 6, 2016	16.00	16.70	15.92	16.53
2089	NASDAQ	BEAT	Tue, Jul 5, 2016	16.01	16.20	15.86	16.08
2088	NASDAQ	BEAT	Fri, Jul 1, 2016	16.24	16.45	16.12	16.30
2087	NASDAQ	BEAT	Thu, Jun 30, 2016	16.39	16.42	15.72	16.30
2086	NASDAQ	BEAT	Wed, Jun 29, 2016	15.84	16.30	15.76	16.29
2085	NASDAQ	BEAT	Tue, Jun 28, 2016	15.21	15.79	15.21	15.75
2084	NASDAQ	BEAT	Mon, Jun 27, 2016	15.68	15.69	14.91	15.03
2083	NASDAQ	BEAT	Fri, Jun 24, 2016	15.21	15.64	14.72	15.62
2082	NASDAQ	BEAT	Thu, Jun 23, 2016	16.01	16.18	15.64	15.89
2081	NASDAQ	BEAT	Wed, Jun 22, 2016	15.99	16.24	15.86	16.02
2080	NASDAQ	BEAT	Tue, Jun 21, 2016	16.01	16.12	15.54	15.87
2079	NASDAQ	BEAT	Mon, Jun 20, 2016	15.51	16.23	15.49	16.05
2078	NASDAQ	BEAT	Fri, Jun 17, 2016	15.77	15.97	15.08	15.29
2077	NASDAQ	BEAT	Thu, Jun 16, 2016	16.10	16.25	15.65	15.84
2076	NASDAQ	BEAT	Wed, Jun 15, 2016	16.37	16.45	15.82	16.27
2075	NASDAQ	BEAT	Tue, Jun 14, 2016	16.52	16.92	15.86	15.99
2074	NASDAQ	BEAT	Mon, Jun 13, 2016	16.60	17.10	16.51	16.62
2073	NASDAQ	BEAT	Fri, Jun 10, 2016	16.52	16.95	16.28	16.69
2072	NASDAQ	BEAT	Thu, Jun 9, 2016	16.92	17.05	16.52	16.54
2071	NASDAQ	BEAT	Wed, Jun 8, 2016	16.94	16.95	16.65	16.88
2070	NASDAQ	BEAT	Tue, Jun 7, 2016	16.92	17.01	16.66	16.87
2069	NASDAQ	BEAT	Mon, Jun 6, 2016	16.74	17.12	16.57	16.88
2068	NASDAQ	BEAT	Fri, Jun 3, 2016	16.92	16.94	16.59	16.70
2067	NASDAQ	BEAT	Thu, Jun 2, 2016	16.71	17.16	16.63	16.94
2066	NASDAQ	BEAT	Wed, Jun 1, 2016	17.49	17.58	16.55	16.71
2065	NASDAQ	BEAT	Tue, May 31, 2016	17.13	17.68	17.04	17.42
2064	NASDAQ	BEAT	Fri, May 27, 2016	16.72	17.30	16.68	17.06
2063	NASDAQ	BEAT	Thu, May 26, 2016	16.97	17.00	16.69	16.78
2062	NASDAQ	BEAT	Wed, May 25, 2016	17.31	17.48	16.99	17.00
2061	NASDAQ	BEAT	Tue, May 24, 2016	15.36	17.20	15.25	17.17
2060	NASDAQ	BEAT	Mon, May 23, 2016	15.64	15.64	15.09	15.20
2059	NASDAQ	BEAT	Fri, May 20, 2016	15.18	15.75	14.96	15.60
2058	NASDAQ	BEAT	Thu, May 19, 2016	15.30	15.42	14.95	15.07
2057	NASDAQ	BEAT	Wed, May 18, 2016	15.22	15.64	15.15	15.37
2056	NASDAQ	BEAT	Tue, May 17, 2016	15.33	15.61	15.05	15.33
2055	NASDAQ	BEAT	Mon, May 16, 2016	14.96	15.32	14.93	15.31
2054	NASDAQ	BEAT	Fri, May 13, 2016	14.46	15.20	14.46	14.99
2053	NASDAQ	BEAT	Thu, May 12, 2016	15.00	15.15	14.40	14.45
2052	NASDAQ	BEAT	Wed, May 11, 2016	15.33	15.65	14.96	15.00
2051	NASDAQ	BEAT	Tue, May 10, 2016	15.81	15.81	15.27	15.39
2050	NASDAQ	BEAT	Mon, May 9, 2016	15.42	15.89	15.20	15.55
2049	NASDAQ	BEAT	Fri, May 6, 2016	15.22	15.60	15.07	15.11
2048	NASDAQ	BEAT	Thu, May 5, 2016	15.57	16.00	15.25	15.33
2047	NASDAQ	BEAT	Wed, May 4, 2016	15.30	15.63	15.12	15.42
2046	NASDAQ	BEAT	Tue, May 3, 2016	15.79	15.83	15.38	15.50
2045	NASDAQ	BEAT	Mon, May 2, 2016	15.70	15.90	15.60	15.74
2044	NASDAQ	BEAT	Fri, Apr 29, 2016	15.48	15.96	15.06	15.73
2043	NASDAQ	BEAT	Thu, Apr 28, 2016	14.48	15.87	14.48	15.38
2042	NASDAQ	BEAT	Wed, Apr 27, 2016	14.12	15.39	13.63	14.46
2041	NASDAQ	BEAT	Tue, Apr 26, 2016	12.37	12.52	12.06	12.52
2040	NASDAQ	BEAT	Mon, Apr 25, 2016	11.78	12.65	11.78	12.32
2039	NASDAQ	BEAT	Fri, Apr 22, 2016	11.87	11.93	11.75	11.84
2038	NASDAQ	BEAT	Thu, Apr 21, 2016	11.74	11.90	11.70	11.82
2037	NASDAQ	BEAT	Wed, Apr 20, 2016	11.70	11.90	11.60	11.79
2036	NASDAQ	BEAT	Tue, Apr 19, 2016	11.65	11.66	11.55	11.65
2035	NASDAQ	BEAT	Mon, Apr 18, 2016	11.66	11.68	11.47	11.65
2034	NASDAQ	BEAT	Fri, Apr 15, 2016	11.43	11.64	11.43	11.64
2033	NASDAQ	BEAT	Thu, Apr 14, 2016	11.57	11.64	11.29	11.44
2032	NASDAQ	BEAT	Wed, Apr 13, 2016	11.36	11.62	11.25	11.60
2031	NASDAQ	BEAT	Tue, Apr 12, 2016	11.16	11.39	11.01	11.27
2030	NASDAQ	BEAT	Mon, Apr 11, 2016	11.26	11.50	10.96	11.13
2029	NASDAQ	BEAT	Fri, Apr 8, 2016	11.33	11.33	11.02	11.21
2028	NASDAQ	BEAT	Thu, Apr 7, 2016	11.42	11.49	11.16	11.28
2027	NASDAQ	BEAT	Wed, Apr 6, 2016	11.15	11.47	11.09	11.45
2026	NASDAQ	BEAT	Tue, Apr 5, 2016	11.46	11.46	11.46	11.19
2025	NASDAQ	BEAT	Mon, Apr 4, 2016	11.84	11.92	11.42	11.46
2024	NASDAQ	BEAT	Fri, Apr 1, 2016	11.57	11.99	11.57	11.80
2023	NASDAQ	BEAT	Thu, Mar 31, 2016	12.11	12.12	11.66	12.07
2022	NASDAQ	BEAT	Wed, Mar 30, 2016	12.01	12.21	11.82	12.07
2021	NASDAQ	BEAT	Tue, Mar 29, 2016	11.65	11.81	11.61	11.71
2020	NASDAQ	BEAT	Mon, Mar 28, 2016	11.87	12.04	11.66	11.78
2019	NASDAQ	BEAT	Thu, Mar 24, 2016	11.90	11.90	11.90	11.84
2018	NASDAQ	BEAT	Wed, Mar 23, 2016	12.12	12.37	11.89	11.90
2017	NASDAQ	BEAT	Tue, Mar 22, 2016	12.11	12.36	11.92	12.19
2016	NASDAQ	BEAT	Mon, Mar 21, 2016	12.40	12.51	12.05	12.14
2015	NASDAQ	BEAT	Fri, Mar 18, 2016	12.29	12.47	12.19	12.45
2014	NASDAQ	BEAT	Thu, Mar 17, 2016	12.25	12.45	11.94	12.22
2013	NASDAQ	BEAT	Wed, Mar 16, 2016	12.18	12.43	12.02	12.28
2012	NASDAQ	BEAT	Tue, Mar 15, 2016	12.28	12.28	12.28	12.22
2011	NASDAQ	BEAT	Mon, Mar 14, 2016	12.36	12.54	12.25	12.28
2010	NASDAQ	BEAT	Fri, Mar 11, 2016	12.57	12.70	12.37	12.47
2009	NASDAQ	BEAT	Thu, Mar 10, 2016	12.45	12.45	12.40	12.45
2008	NASDAQ	BEAT	Wed, Mar 9, 2016	12.36	12.36	12.36	12.45
2007	NASDAQ	BEAT	Tue, Mar 8, 2016	12.83	12.89	12.24	12.36
2006	NASDAQ	BEAT	Mon, Mar 7, 2016	12.56	13.35	12.37	12.94
2005	NASDAQ	BEAT	Fri, Mar 4, 2016	12.53	12.53	12.53	12.58
2004	NASDAQ	BEAT	Thu, Mar 3, 2016	12.23	12.23	12.23	12.53
2003	NASDAQ	BEAT	Wed, Mar 2, 2016	12.07	12.39	12.04	12.14
2002	NASDAQ	BEAT	Tue, Mar 1, 2016	12.06	12.06	12.06	12.14
2001	NASDAQ	BEAT	Mon, Feb 29, 2016	11.91	12.43	11.89	12.06
2000	NASDAQ	BEAT	Fri, Feb 26, 2016	12.22	12.22	11.82	12.04
1999	NASDAQ	BEAT	Thu, Feb 25, 2016	12.16	12.22	11.89	12.18
1998	NASDAQ	BEAT	Wed, Feb 24, 2016	11.82	12.20	11.53	12.14
1997	NASDAQ	BEAT	Tue, Feb 23, 2016	11.99	12.08	11.66	11.91
1996	NASDAQ	BEAT	Mon, Feb 22, 2016	11.75	12.31	11.71	12.01
1995	NASDAQ	BEAT	Fri, Feb 19, 2016	11.61	11.79	11.42	11.63
1994	NASDAQ	BEAT	Thu, Feb 18, 2016	10.96	11.84	10.58	11.65
1993	NASDAQ	BEAT	Wed, Feb 17, 2016	9.90	10.15	9.81	9.96
1992	NASDAQ	BEAT	Tue, Feb 16, 2016	9.65	9.99	9.60	9.90
1991	NASDAQ	BEAT	Fri, Feb 12, 2016	9.67	9.80	9.43	9.57
1990	NASDAQ	BEAT	Thu, Feb 11, 2016	9.49	9.72	9.38	9.55
1989	NASDAQ	BEAT	Wed, Feb 10, 2016	9.50	9.89	9.48	9.63
1988	NASDAQ	BEAT	Tue, Feb 9, 2016	9.37	9.73	9.35	9.46
1987	NASDAQ	BEAT	Mon, Feb 8, 2016	9.59	9.59	9.20	9.50
1986	NASDAQ	BEAT	Fri, Feb 5, 2016	9.91	10.16	9.33	9.69
1985	NASDAQ	BEAT	Thu, Feb 4, 2016	9.82	10.04	9.72	9.97
1984	NASDAQ	BEAT	Wed, Feb 3, 2016	9.80	9.95	9.45	9.86
1983	NASDAQ	BEAT	Tue, Feb 2, 2016	9.82	10.08	9.66	9.80
1982	NASDAQ	BEAT	Mon, Feb 1, 2016	9.37	9.95	8.74	9.91
1981	NASDAQ	BEAT	Fri, Jan 29, 2016	10.02	10.32	9.33	9.44
1980	NASDAQ	BEAT	Thu, Jan 28, 2016	10.67	10.83	9.85	10.02
1979	NASDAQ	BEAT	Wed, Jan 27, 2016	10.82	10.94	10.11	10.64
1978	NASDAQ	BEAT	Tue, Jan 26, 2016	11.02	11.02	10.62	10.87
1977	NASDAQ	BEAT	Mon, Jan 25, 2016	10.86	11.15	10.81	11.00
1976	NASDAQ	BEAT	Fri, Jan 22, 2016	10.56	10.91	10.49	10.89
1975	NASDAQ	BEAT	Thu, Jan 21, 2016	10.75	10.84	10.25	10.45
1974	NASDAQ	BEAT	Wed, Jan 20, 2016	10.18	10.85	10.02	10.68
1973	NASDAQ	BEAT	Tue, Jan 19, 2016	10.66	10.83	10.24	10.36
1972	NASDAQ	BEAT	Fri, Jan 15, 2016	10.31	10.61	10.24	10.54
1971	NASDAQ	BEAT	Thu, Jan 14, 2016	10.21	10.70	10.10	10.63
1970	NASDAQ	BEAT	Wed, Jan 13, 2016	10.43	10.85	10.11	10.17
1969	NASDAQ	BEAT	Tue, Jan 12, 2016	10.57	10.75	10.17	10.43
1968	NASDAQ	BEAT	Mon, Jan 11, 2016	10.50	10.99	9.93	10.44
1967	NASDAQ	BEAT	Fri, Jan 8, 2016	10.79	10.84	10.19	10.46
1966	NASDAQ	BEAT	Thu, Jan 7, 2016	10.05	10.77	9.90	10.70
1965	NASDAQ	BEAT	Wed, Jan 6, 2016	10.64	10.72	10.18	10.26
1964	NASDAQ	BEAT	Tue, Jan 5, 2016	11.21	11.55	10.81	10.84
1963	NASDAQ	BEAT	Mon, Jan 4, 2016	11.50	11.53	11.12	11.22
1962	NASDAQ	BEAT	Thu, Dec 31, 2015	11.75	11.92	11.67	11.68
1961	NASDAQ	BEAT	Wed, Dec 30, 2015	11.95	12.05	11.66	11.76
1960	NASDAQ	BEAT	Tue, Dec 29, 2015	11.72	12.05	11.72	11.95
1959	NASDAQ	BEAT	Mon, Dec 28, 2015	11.84	11.90	11.62	11.68
1958	NASDAQ	BEAT	Thu, Dec 24, 2015	12.08	12.18	11.88	11.91
1957	NASDAQ	BEAT	Wed, Dec 23, 2015	11.93	12.27	11.80	12.06
1956	NASDAQ	BEAT	Tue, Dec 22, 2015	11.72	11.94	11.54	11.86
1955	NASDAQ	BEAT	Mon, Dec 21, 2015	11.98	11.99	11.58	11.71
1954	NASDAQ	BEAT	Fri, Dec 18, 2015	12.00	12.01	11.82	11.86
1953	NASDAQ	BEAT	Thu, Dec 17, 2015	12.26	12.36	12.05	12.07
1952	NASDAQ	BEAT	Wed, Dec 16, 2015	12.05	12.21	11.92	12.20
1951	NASDAQ	BEAT	Tue, Dec 15, 2015	11.87	12.07	11.85	11.92
1950	NASDAQ	BEAT	Mon, Dec 14, 2015	12.04	12.17	11.73	11.79
1949	NASDAQ	BEAT	Fri, Dec 11, 2015	12.06	12.24	11.89	12.09
1948	NASDAQ	BEAT	Thu, Dec 10, 2015	12.11	12.42	11.98	12.23
1947	NASDAQ	BEAT	Wed, Dec 9, 2015	12.28	12.28	12.00	12.08
1946	NASDAQ	BEAT	Tue, Dec 8, 2015	12.28	12.49	12.08	12.33
1945	NASDAQ	BEAT	Mon, Dec 7, 2015	12.60	12.80	12.17	12.35
1944	NASDAQ	BEAT	Fri, Dec 4, 2015	12.38	12.62	12.24	12.57
1943	NASDAQ	BEAT	Thu, Dec 3, 2015	12.83	12.84	12.10	12.33
1942	NASDAQ	BEAT	Wed, Dec 2, 2015	12.86	12.92	12.71	12.76
1941	NASDAQ	BEAT	Tue, Dec 1, 2015	12.65	12.91	12.15	12.89
1940	NASDAQ	BEAT	Mon, Nov 30, 2015	12.89	13.04	12.58	12.61
1939	NASDAQ	BEAT	Fri, Nov 27, 2015	12.82	12.97	12.74	12.91
1938	NASDAQ	BEAT	Wed, Nov 25, 2015	12.63	13.13	12.63	12.79
1937	NASDAQ	BEAT	Tue, Nov 24, 2015	12.43	12.64	12.19	12.60
1936	NASDAQ	BEAT	Mon, Nov 23, 2015	12.25	12.58	12.23	12.52
1935	NASDAQ	BEAT	Fri, Nov 20, 2015	12.51	12.65	12.36	12.40
1934	NASDAQ	BEAT	Thu, Nov 19, 2015	12.71	12.72	12.33	12.43
1933	NASDAQ	BEAT	Wed, Nov 18, 2015	12.50	12.81	12.45	12.73
1932	NASDAQ	BEAT	Tue, Nov 17, 2015	13.12	13.12	12.40	12.42
1931	NASDAQ	BEAT	Mon, Nov 16, 2015	13.06	13.22	12.89	13.07
1930	NASDAQ	BEAT	Fri, Nov 13, 2015	13.20	13.45	13.06	13.08
1929	NASDAQ	BEAT	Thu, Nov 12, 2015	13.52	13.80	13.23	13.26
1928	NASDAQ	BEAT	Wed, Nov 11, 2015	13.69	14.03	13.57	13.62
1927	NASDAQ	BEAT	Tue, Nov 10, 2015	12.30	14.15	12.00	13.65
1926	NASDAQ	BEAT	Mon, Nov 9, 2015	14.10	14.25	13.59	13.78
1925	NASDAQ	BEAT	Fri, Nov 6, 2015	14.00	14.29	13.87	14.15
1924	NASDAQ	BEAT	Thu, Nov 5, 2015	14.05	14.18	13.85	14.01
1923	NASDAQ	BEAT	Wed, Nov 4, 2015	13.87	14.07	13.75	14.05
1922	NASDAQ	BEAT	Tue, Nov 3, 2015	14.02	14.03	13.52	13.75
1921	NASDAQ	BEAT	Mon, Nov 2, 2015	13.09	14.08	13.00	14.03
1920	NASDAQ	BEAT	Fri, Oct 30, 2015	13.17	13.26	12.81	13.02
1919	NASDAQ	BEAT	Thu, Oct 29, 2015	13.42	13.63	13.02	13.17
1918	NASDAQ	BEAT	Wed, Oct 28, 2015	12.78	13.46	12.57	13.44
1917	NASDAQ	BEAT	Tue, Oct 27, 2015	12.53	12.87	12.40	12.76
1916	NASDAQ	BEAT	Mon, Oct 26, 2015	12.76	12.84	12.51	12.56
1915	NASDAQ	BEAT	Fri, Oct 23, 2015	13.09	13.33	12.68	12.86
1914	NASDAQ	BEAT	Thu, Oct 22, 2015	13.51	13.54	12.59	12.98
1913	NASDAQ	BEAT	Wed, Oct 21, 2015	13.60	13.67	13.10	13.42
1912	NASDAQ	BEAT	Tue, Oct 20, 2015	13.60	13.69	13.35	13.60
1911	NASDAQ	BEAT	Mon, Oct 19, 2015	12.86	13.60	12.85	13.56
1910	NASDAQ	BEAT	Fri, Oct 16, 2015	13.05	13.05	12.49	12.85
1909	NASDAQ	BEAT	Thu, Oct 15, 2015	12.63	13.15	12.63	13.12
1908	NASDAQ	BEAT	Wed, Oct 14, 2015	12.40	12.71	12.35	12.63
1907	NASDAQ	BEAT	Tue, Oct 13, 2015	12.22	13.08	12.13	12.39
1906	NASDAQ	BEAT	Mon, Oct 12, 2015	12.36	12.48	12.04	12.34
1905	NASDAQ	BEAT	Fri, Oct 9, 2015	12.04	12.50	11.96	12.41
1904	NASDAQ	BEAT	Thu, Oct 8, 2015	11.97	12.19	11.78	12.02
1903	NASDAQ	BEAT	Wed, Oct 7, 2015	12.23	12.26	11.75	12.12
1902	NASDAQ	BEAT	Tue, Oct 6, 2015	12.41	12.50	11.75	12.21
1901	NASDAQ	BEAT	Mon, Oct 5, 2015	12.57	12.93	12.25	12.45
1900	NASDAQ	BEAT	Fri, Oct 2, 2015	11.35	12.37	11.15	12.35
1899	NASDAQ	BEAT	Thu, Oct 1, 2015	12.15	12.30	11.43	11.55
1898	NASDAQ	BEAT	Wed, Sep 30, 2015	11.69	12.35	11.59	12.24
1897	NASDAQ	BEAT	Tue, Sep 29, 2015	11.73	12.39	11.35	11.52
1896	NASDAQ	BEAT	Mon, Sep 28, 2015	12.70	12.85	11.10	11.75
1895	NASDAQ	BEAT	Fri, Sep 25, 2015	13.63	13.68	12.69	12.80
1894	NASDAQ	BEAT	Thu, Sep 24, 2015	14.23	14.35	13.13	13.63
1893	NASDAQ	BEAT	Wed, Sep 23, 2015	14.50	14.74	14.19	14.26
1892	NASDAQ	BEAT	Tue, Sep 22, 2015	14.45	14.71	14.21	14.38
1891	NASDAQ	BEAT	Mon, Sep 21, 2015	14.97	15.26	14.45	14.64
1890	NASDAQ	BEAT	Fri, Sep 18, 2015	15.47	15.76	14.90	14.93
1889	NASDAQ	BEAT	Thu, Sep 17, 2015	15.37	15.88	15.06	15.61
1888	NASDAQ	BEAT	Wed, Sep 16, 2015	15.09	15.55	14.93	15.43
1887	NASDAQ	BEAT	Tue, Sep 15, 2015	16.75	16.84	14.68	15.01
1886	NASDAQ	BEAT	Mon, Sep 14, 2015	16.75	16.96	16.38	16.68
1885	NASDAQ	BEAT	Fri, Sep 11, 2015	16.11	16.59	16.10	16.54
1884	NASDAQ	BEAT	Thu, Sep 10, 2015	15.91	16.47	15.76	16.03
1883	NASDAQ	BEAT	Wed, Sep 9, 2015	16.43	16.61	15.70	15.88
1882	NASDAQ	BEAT	Tue, Sep 8, 2015	15.98	16.35	15.68	16.11
1881	NASDAQ	BEAT	Fri, Sep 4, 2015	14.84	16.00	14.73	15.60
1880	NASDAQ	BEAT	Thu, Sep 3, 2015	15.64	15.88	15.02	15.04
1879	NASDAQ	BEAT	Wed, Sep 2, 2015	14.47	15.89	14.47	15.37
1878	NASDAQ	BEAT	Tue, Sep 1, 2015	14.07	15.13	13.97	14.41
1877	NASDAQ	BEAT	Mon, Aug 31, 2015	14.80	15.36	14.20	14.29
1876	NASDAQ	BEAT	Fri, Aug 28, 2015	14.17	14.74	14.17	14.67
1875	NASDAQ	BEAT	Thu, Aug 27, 2015	14.52	15.51	14.36	14.52
1874	NASDAQ	BEAT	Wed, Aug 26, 2015	14.39	14.53	13.74	14.36
1873	NASDAQ	BEAT	Tue, Aug 25, 2015	14.60	14.77	13.93	14.23
1872	NASDAQ	BEAT	Mon, Aug 24, 2015	13.39	14.33	12.31	14.04
1871	NASDAQ	BEAT	Fri, Aug 21, 2015	12.76	13.84	12.72	13.69
1870	NASDAQ	BEAT	Thu, Aug 20, 2015	13.03	13.57	12.83	13.10
1869	NASDAQ	BEAT	Wed, Aug 19, 2015	12.17	13.25	12.09	13.10
1868	NASDAQ	BEAT	Tue, Aug 18, 2015	12.35	12.48	12.13	12.22
1867	NASDAQ	BEAT	Mon, Aug 17, 2015	11.57	12.45	11.57	12.35
1866	NASDAQ	BEAT	Fri, Aug 14, 2015	11.97	12.12	11.55	11.62
1865	NASDAQ	BEAT	Thu, Aug 13, 2015	11.85	12.08	11.74	11.99
1864	NASDAQ	BEAT	Wed, Aug 12, 2015	11.70	11.91	11.45	11.85
1863	NASDAQ	BEAT	Tue, Aug 11, 2015	11.94	12.12	11.85	11.90
1862	NASDAQ	BEAT	Mon, Aug 10, 2015	12.40	12.40	11.81	12.08
1861	NASDAQ	BEAT	Fri, Aug 7, 2015	10.76	12.36	10.76	12.26
1860	NASDAQ	BEAT	Thu, Aug 6, 2015	11.85	12.01	11.33	11.50
1859	NASDAQ	BEAT	Wed, Aug 5, 2015	12.26	12.27	11.83	11.87
1858	NASDAQ	BEAT	Tue, Aug 4, 2015	12.25	12.66	12.08	12.10
1857	NASDAQ	BEAT	Mon, Aug 3, 2015	12.25	12.35	12.01	12.09
1856	NASDAQ	BEAT	Fri, Jul 31, 2015	11.68	12.39	11.62	12.23
1855	NASDAQ	BEAT	Thu, Jul 30, 2015	11.71	11.72	11.52	11.69
1854	NASDAQ	BEAT	Wed, Jul 29, 2015	12.20	12.24	11.56	11.81
1853	NASDAQ	BEAT	Tue, Jul 28, 2015	11.26	12.15	11.11	11.99
1852	NASDAQ	BEAT	Mon, Jul 27, 2015	10.97	11.20	10.81	11.10
1851	NASDAQ	BEAT	Fri, Jul 24, 2015	11.16	11.39	10.97	11.09
1850	NASDAQ	BEAT	Thu, Jul 23, 2015	11.25	11.55	11.10	11.13
1849	NASDAQ	BEAT	Wed, Jul 22, 2015	11.20	11.50	11.15	11.20
1848	NASDAQ	BEAT	Tue, Jul 21, 2015	11.20	11.63	11.14	11.29
1847	NASDAQ	BEAT	Mon, Jul 20, 2015	11.68	11.68	11.21	11.24
1846	NASDAQ	BEAT	Fri, Jul 17, 2015	11.74	11.75	11.42	11.62
1845	NASDAQ	BEAT	Thu, Jul 16, 2015	11.48	12.00	11.40	11.69
1844	NASDAQ	BEAT	Wed, Jul 15, 2015	10.96	11.39	10.96	11.37
1843	NASDAQ	BEAT	Tue, Jul 14, 2015	10.74	11.38	10.74	11.13
1842	NASDAQ	BEAT	Mon, Jul 13, 2015	10.85	11.18	10.66	10.77
1841	NASDAQ	BEAT	Fri, Jul 10, 2015	10.15	11.25	10.15	10.86
1840	NASDAQ	BEAT	Thu, Jul 9, 2015	9.03	10.64	8.90	10.07
1839	NASDAQ	BEAT	Wed, Jul 8, 2015	9.08	9.20	8.85	8.94
1838	NASDAQ	BEAT	Tue, Jul 7, 2015	9.22	9.23	9.05	9.20
1837	NASDAQ	BEAT	Mon, Jul 6, 2015	9.12	9.29	8.95	9.23
1836	NASDAQ	BEAT	Thu, Jul 2, 2015	9.41	9.41	9.07	9.18
1835	NASDAQ	BEAT	Wed, Jul 1, 2015	9.53	9.53	9.26	9.41
1834	NASDAQ	BEAT	Tue, Jun 30, 2015	9.36	9.43	9.23	9.43
1833	NASDAQ	BEAT	Mon, Jun 29, 2015	9.59	9.72	9.28	9.29
1832	NASDAQ	BEAT	Fri, Jun 26, 2015	10.00	10.00	9.52	9.65
1831	NASDAQ	BEAT	Thu, Jun 25, 2015	9.90	10.08	9.76	10.02
1830	NASDAQ	BEAT	Wed, Jun 24, 2015	9.81	9.94	9.75	9.81
1829	NASDAQ	BEAT	Tue, Jun 23, 2015	9.58	9.85	9.49	9.81
1828	NASDAQ	BEAT	Mon, Jun 22, 2015	9.39	9.80	9.37	9.60
1827	NASDAQ	BEAT	Fri, Jun 19, 2015	9.34	9.47	9.27	9.45
1826	NASDAQ	BEAT	Thu, Jun 18, 2015	9.09	9.36	9.07	9.31
1825	NASDAQ	BEAT	Wed, Jun 17, 2015	9.13	9.26	9.02	9.08
1824	NASDAQ	BEAT	Tue, Jun 16, 2015	9.11	9.20	9.00	9.09
1823	NASDAQ	BEAT	Mon, Jun 15, 2015	9.22	9.32	9.15	9.17
1822	NASDAQ	BEAT	Fri, Jun 12, 2015	9.29	9.36	9.16	9.30
1821	NASDAQ	BEAT	Thu, Jun 11, 2015	9.20	9.45	9.12	9.30
1820	NASDAQ	BEAT	Wed, Jun 10, 2015	9.25	9.27	9.14	9.19
1819	NASDAQ	BEAT	Tue, Jun 9, 2015	9.30	9.37	9.12	9.21
1818	NASDAQ	BEAT	Mon, Jun 8, 2015	9.55	9.56	9.32	9.32
1817	NASDAQ	BEAT	Fri, Jun 5, 2015	9.61	9.66	9.36	9.60
1816	NASDAQ	BEAT	Thu, Jun 4, 2015	9.68	9.80	9.42	9.62
1815	NASDAQ	BEAT	Wed, Jun 3, 2015	9.86	9.86	9.59	9.75
1814	NASDAQ	BEAT	Tue, Jun 2, 2015	9.68	9.90	9.58	9.80
1813	NASDAQ	BEAT	Mon, Jun 1, 2015	9.71	9.90	9.60	9.75
1812	NASDAQ	BEAT	Fri, May 29, 2015	9.68	9.85	9.60	9.65
1811	NASDAQ	BEAT	Thu, May 28, 2015	9.74	9.76	9.60	9.72
1810	NASDAQ	BEAT	Wed, May 27, 2015	9.53	9.78	9.43	9.76
1809	NASDAQ	BEAT	Tue, May 26, 2015	9.69	9.74	9.48	9.52
1808	NASDAQ	BEAT	Fri, May 22, 2015	9.80	9.86	9.58	9.79
1807	NASDAQ	BEAT	Thu, May 21, 2015	9.84	9.92	9.56	9.81
1806	NASDAQ	BEAT	Wed, May 20, 2015	9.93	9.93	9.72	9.88
1805	NASDAQ	BEAT	Tue, May 19, 2015	10.01	10.02	9.77	9.87
1804	NASDAQ	BEAT	Mon, May 18, 2015	9.78	10.03	9.64	10.00
1803	NASDAQ	BEAT	Fri, May 15, 2015	9.84	9.91	9.62	9.78
1802	NASDAQ	BEAT	Thu, May 14, 2015	9.72	9.93	9.54	9.83
1801	NASDAQ	BEAT	Wed, May 13, 2015	9.52	9.94	9.40	9.68
1800	NASDAQ	BEAT	Tue, May 12, 2015	9.53	9.63	9.33	9.46
1799	NASDAQ	BEAT	Mon, May 11, 2015	9.33	9.62	9.25	9.55
1798	NASDAQ	BEAT	Fri, May 8, 2015	9.53	9.53	9.01	9.36
1797	NASDAQ	BEAT	Thu, May 7, 2015	9.15	10.04	9.04	9.50
1796	NASDAQ	BEAT	Wed, May 6, 2015	8.05	8.12	7.89	7.99
1795	NASDAQ	BEAT	Tue, May 5, 2015	8.03	8.12	7.86	8.04
1794	NASDAQ	BEAT	Mon, May 4, 2015	8.14	8.22	8.00	8.08
1793	NASDAQ	BEAT	Fri, May 1, 2015	8.05	8.20	7.90	8.15
1792	NASDAQ	BEAT	Thu, Apr 30, 2015	8.33	8.52	7.89	8.01
1791	NASDAQ	BEAT	Wed, Apr 29, 2015	8.61	8.72	8.31	8.41
1790	NASDAQ	BEAT	Tue, Apr 28, 2015	8.53	8.81	8.24	8.69
1789	NASDAQ	BEAT	Mon, Apr 27, 2015	8.60	8.76	8.35	8.50
1788	NASDAQ	BEAT	Fri, Apr 24, 2015	8.82	8.87	8.54	8.60
1787	NASDAQ	BEAT	Thu, Apr 23, 2015	8.81	8.92	8.73	8.86
1786	NASDAQ	BEAT	Wed, Apr 22, 2015	8.93	8.93	8.70	8.82
1785	NASDAQ	BEAT	Tue, Apr 21, 2015	9.05	9.05	8.90	8.95
1784	NASDAQ	BEAT	Mon, Apr 20, 2015	8.78	9.05	8.71	9.03
1783	NASDAQ	BEAT	Fri, Apr 17, 2015	9.16	9.22	8.70	8.72
1782	NASDAQ	BEAT	Thu, Apr 16, 2015	9.25	9.37	9.24	9.28
1781	NASDAQ	BEAT	Wed, Apr 15, 2015	9.23	9.43	9.15	9.31
1780	NASDAQ	BEAT	Tue, Apr 14, 2015	9.31	9.33	9.11	9.20
1779	NASDAQ	BEAT	Mon, Apr 13, 2015	8.99	9.30	8.99	9.30
1778	NASDAQ	BEAT	Fri, Apr 10, 2015	8.91	9.05	8.70	8.96
1777	NASDAQ	BEAT	Thu, Apr 9, 2015	9.09	9.10	8.72	8.87
1776	NASDAQ	BEAT	Wed, Apr 8, 2015	9.15	9.27	9.06	9.08
1775	NASDAQ	BEAT	Tue, Apr 7, 2015	9.25	9.32	9.10	9.13
1774	NASDAQ	BEAT	Mon, Apr 6, 2015	8.97	9.29	8.73	9.26
1773	NASDAQ	BEAT	Thu, Apr 2, 2015	8.94	9.10	8.90	9.06
1772	NASDAQ	BEAT	Wed, Apr 1, 2015	8.85	8.93	8.68	8.93
1771	NASDAQ	BEAT	Tue, Mar 31, 2015	8.74	8.98	8.72	8.85
1770	NASDAQ	BEAT	Mon, Mar 30, 2015	9.10	9.29	8.75	8.79
1769	NASDAQ	BEAT	Fri, Mar 27, 2015	9.23	9.43	9.00	9.10
1768	NASDAQ	BEAT	Thu, Mar 26, 2015	9.65	9.68	9.10	9.21
1767	NASDAQ	BEAT	Wed, Mar 25, 2015	10.15	10.28	9.67	9.68
1766	NASDAQ	BEAT	Tue, Mar 24, 2015	10.26	10.38	10.13	10.15
1765	NASDAQ	BEAT	Mon, Mar 23, 2015	10.09	10.42	10.00	10.30
1764	NASDAQ	BEAT	Fri, Mar 20, 2015	10.30	10.41	10.01	10.16
1763	NASDAQ	BEAT	Thu, Mar 19, 2015	10.05	10.46	9.92	10.30
1762	NASDAQ	BEAT	Wed, Mar 18, 2015	10.14	10.16	9.93	10.01
1761	NASDAQ	BEAT	Tue, Mar 17, 2015	10.41	10.43	9.89	10.09
1760	NASDAQ	BEAT	Mon, Mar 16, 2015	10.21	10.40	10.09	10.37
1759	NASDAQ	BEAT	Fri, Mar 13, 2015	10.06	10.20	9.83	10.09
1758	NASDAQ	BEAT	Thu, Mar 12, 2015	9.86	10.13	9.81	10.01
1757	NASDAQ	BEAT	Wed, Mar 11, 2015	9.91	10.04	9.75	9.83
1756	NASDAQ	BEAT	Tue, Mar 10, 2015	10.15	10.17	9.81	9.91
1755	NASDAQ	BEAT	Mon, Mar 9, 2015	10.31	10.42	10.03	10.23
1754	NASDAQ	BEAT	Fri, Mar 6, 2015	10.61	10.70	10.18	10.31
1753	NASDAQ	BEAT	Thu, Mar 5, 2015	10.69	10.75	10.41	10.64
1752	NASDAQ	BEAT	Wed, Mar 4, 2015	10.45	10.70	10.21	10.68
1751	NASDAQ	BEAT	Tue, Mar 3, 2015	10.28	10.53	10.15	10.48
1750	NASDAQ	BEAT	Mon, Mar 2, 2015	9.65	10.55	9.57	10.51
1749	NASDAQ	BEAT	Fri, Feb 27, 2015	9.81	9.97	9.63	9.65
1748	NASDAQ	BEAT	Thu, Feb 26, 2015	10.00	10.12	9.78	9.82
1747	NASDAQ	BEAT	Wed, Feb 25, 2015	9.50	10.03	9.44	10.02
1746	NASDAQ	BEAT	Tue, Feb 24, 2015	9.52	9.63	9.44	9.45
1745	NASDAQ	BEAT	Mon, Feb 23, 2015	9.50	9.66	9.45	9.55
1744	NASDAQ	BEAT	Fri, Feb 20, 2015	9.85	9.99	9.34	9.51
1743	NASDAQ	BEAT	Thu, Feb 19, 2015	10.88	10.88	10.68	10.75
1742	NASDAQ	BEAT	Wed, Feb 18, 2015	10.56	10.83	10.43	10.81
1741	NASDAQ	BEAT	Tue, Feb 17, 2015	10.35	10.65	10.30	10.49
1740	NASDAQ	BEAT	Fri, Feb 13, 2015	10.16	10.37	9.98	10.36
1739	NASDAQ	BEAT	Thu, Feb 12, 2015	10.33	10.41	10.14	10.16
1738	NASDAQ	BEAT	Wed, Feb 11, 2015	10.26	10.40	10.18	10.30
1737	NASDAQ	BEAT	Tue, Feb 10, 2015	10.09	10.36	10.06	10.35
1736	NASDAQ	BEAT	Mon, Feb 9, 2015	10.70	10.70	9.95	9.99
1735	NASDAQ	BEAT	Fri, Feb 6, 2015	10.19	10.36	10.06	10.19
1734	NASDAQ	BEAT	Thu, Feb 5, 2015	9.98	10.25	9.92	10.19
1733	NASDAQ	BEAT	Wed, Feb 4, 2015	9.46	10.02	9.45	9.92
1732	NASDAQ	BEAT	Tue, Feb 3, 2015	9.50	9.65	9.28	9.50
1731	NASDAQ	BEAT	Mon, Feb 2, 2015	9.94	9.95	9.33	9.48
1730	NASDAQ	BEAT	Fri, Jan 30, 2015	10.21	10.29	9.86	9.88
1729	NASDAQ	BEAT	Thu, Jan 29, 2015	10.22	10.33	10.10	10.29
1728	NASDAQ	BEAT	Wed, Jan 28, 2015	10.29	10.29	10.06	10.20
1727	NASDAQ	BEAT	Tue, Jan 27, 2015	10.03	10.33	10.03	10.20
1726	NASDAQ	BEAT	Mon, Jan 26, 2015	10.05	10.33	10.00	10.17
1725	NASDAQ	BEAT	Fri, Jan 23, 2015	10.50	10.51	10.12	10.16
1724	NASDAQ	BEAT	Thu, Jan 22, 2015	10.31	10.52	10.06	10.36
1723	NASDAQ	BEAT	Wed, Jan 21, 2015	10.54	10.58	10.16	10.18
1722	NASDAQ	BEAT	Tue, Jan 20, 2015	10.94	11.00	10.51	10.54
1721	NASDAQ	BEAT	Fri, Jan 16, 2015	10.32	10.93	10.26	10.89
1720	NASDAQ	BEAT	Thu, Jan 15, 2015	10.66	10.66	10.28	10.36
1719	NASDAQ	BEAT	Wed, Jan 14, 2015	10.66	10.97	10.54	10.59
1718	NASDAQ	BEAT	Tue, Jan 13, 2015	11.10	11.33	10.46	10.75
1717	NASDAQ	BEAT	Mon, Jan 12, 2015	10.41	11.16	10.30	11.02
1716	NASDAQ	BEAT	Fri, Jan 9, 2015	10.25	10.47	10.22	10.35
1715	NASDAQ	BEAT	Thu, Jan 8, 2015	9.99	10.38	9.90	10.32
1714	NASDAQ	BEAT	Wed, Jan 7, 2015	9.84	9.99	9.65	9.92
1713	NASDAQ	BEAT	Tue, Jan 6, 2015	10.17	10.25	9.54	9.73
1712	NASDAQ	BEAT	Mon, Jan 5, 2015	9.99	10.40	9.94	10.17
1711	NASDAQ	BEAT	Fri, Jan 2, 2015	10.09	10.16	9.80	10.01
1710	NASDAQ	BEAT	Wed, Dec 31, 2014	10.00	10.25	9.93	10.03
1709	NASDAQ	BEAT	Tue, Dec 30, 2014	10.01	10.10	9.87	9.94
1708	NASDAQ	BEAT	Mon, Dec 29, 2014	10.17	10.26	10.00	10.02
1707	NASDAQ	BEAT	Fri, Dec 26, 2014	10.20	10.40	10.12	10.20
1706	NASDAQ	BEAT	Wed, Dec 24, 2014	10.11	10.39	10.03	10.15
1705	NASDAQ	BEAT	Tue, Dec 23, 2014	10.48	10.50	10.03	10.06
1704	NASDAQ	BEAT	Mon, Dec 22, 2014	10.29	10.50	10.12	10.46
1703	NASDAQ	BEAT	Fri, Dec 19, 2014	10.16	10.49	10.08	10.34
1702	NASDAQ	BEAT	Thu, Dec 18, 2014	10.26	10.31	9.96	10.18
1701	NASDAQ	BEAT	Wed, Dec 17, 2014	10.10	10.41	10.02	10.09
1700	NASDAQ	BEAT	Tue, Dec 16, 2014	10.01	10.42	9.93	10.10
1699	NASDAQ	BEAT	Mon, Dec 15, 2014	10.39	10.50	9.88	10.10
1698	NASDAQ	BEAT	Fri, Dec 12, 2014	10.32	10.50	10.01	10.35
1697	NASDAQ	BEAT	Thu, Dec 11, 2014	10.32	10.75	10.16	10.49
1696	NASDAQ	BEAT	Wed, Dec 10, 2014	10.60	10.68	10.25	10.26
1695	NASDAQ	BEAT	Tue, Dec 9, 2014	10.18	10.70	10.15	10.68
1694	NASDAQ	BEAT	Mon, Dec 8, 2014	10.32	10.55	10.16	10.26
1693	NASDAQ	BEAT	Fri, Dec 5, 2014	10.18	10.45	10.08	10.34
1692	NASDAQ	BEAT	Thu, Dec 4, 2014	10.14	10.35	10.00	10.14
1691	NASDAQ	BEAT	Wed, Dec 3, 2014	9.94	10.15	9.78	10.06
1690	NASDAQ	BEAT	Tue, Dec 2, 2014	9.88	10.05	9.82	9.91
1689	NASDAQ	BEAT	Mon, Dec 1, 2014	9.97	10.23	9.66	9.84
1688	NASDAQ	BEAT	Fri, Nov 28, 2014	9.71	10.15	9.64	9.87
1687	NASDAQ	BEAT	Wed, Nov 26, 2014	9.23	9.95	9.22	9.71
1686	NASDAQ	BEAT	Tue, Nov 25, 2014	9.11	9.35	8.89	9.19
1685	NASDAQ	BEAT	Mon, Nov 24, 2014	8.28	9.20	8.28	9.12
1684	NASDAQ	BEAT	Fri, Nov 21, 2014	8.36	8.38	8.09	8.11
1683	NASDAQ	BEAT	Thu, Nov 20, 2014	8.12	8.24	8.11	8.20
1682	NASDAQ	BEAT	Wed, Nov 19, 2014	8.45	8.49	8.12	8.14
1681	NASDAQ	BEAT	Tue, Nov 18, 2014	8.15	8.50	8.14	8.47
1680	NASDAQ	BEAT	Mon, Nov 17, 2014	8.14	8.27	8.11	8.14
1679	NASDAQ	BEAT	Fri, Nov 14, 2014	8.14	8.40	8.05	8.17
1678	NASDAQ	BEAT	Thu, Nov 13, 2014	8.29	8.50	8.29	8.37
1677	NASDAQ	BEAT	Wed, Nov 12, 2014	8.24	8.29	8.09	8.27
1676	NASDAQ	BEAT	Tue, Nov 11, 2014	8.21	8.34	8.16	8.27
1675	NASDAQ	BEAT	Mon, Nov 10, 2014	8.17	8.21	8.00	8.20
1674	NASDAQ	BEAT	Fri, Nov 7, 2014	8.22	8.22	7.99	8.15
1673	NASDAQ	BEAT	Thu, Nov 6, 2014	8.25	8.27	8.09	8.20
1672	NASDAQ	BEAT	Wed, Nov 5, 2014	8.44	8.47	8.20	8.25
1671	NASDAQ	BEAT	Tue, Nov 4, 2014	8.30	8.42	8.20	8.40
1670	NASDAQ	BEAT	Mon, Nov 3, 2014	8.29	8.60	8.16	8.29
1669	NASDAQ	BEAT	Fri, Oct 31, 2014	8.00	8.80	7.72	8.39
1668	NASDAQ	BEAT	Thu, Oct 30, 2014	7.51	7.64	7.31	7.54
1667	NASDAQ	BEAT	Wed, Oct 29, 2014	7.54	7.64	7.34	7.50
1666	NASDAQ	BEAT	Tue, Oct 28, 2014	7.39	7.53	7.33	7.51
1665	NASDAQ	BEAT	Mon, Oct 27, 2014	7.24	7.35	7.18	7.30
1664	NASDAQ	BEAT	Fri, Oct 24, 2014	7.24	7.32	7.17	7.27
1663	NASDAQ	BEAT	Thu, Oct 23, 2014	7.35	7.47	7.16	7.22
1662	NASDAQ	BEAT	Wed, Oct 22, 2014	7.51	7.51	7.29	7.30
1661	NASDAQ	BEAT	Tue, Oct 21, 2014	7.46	7.60	7.46	7.54
1660	NASDAQ	BEAT	Mon, Oct 20, 2014	7.30	7.43	7.20	7.42
1659	NASDAQ	BEAT	Fri, Oct 17, 2014	7.61	7.72	7.12	7.29
1658	NASDAQ	BEAT	Thu, Oct 16, 2014	6.67	6.99	6.67	6.96
1657	NASDAQ	BEAT	Wed, Oct 15, 2014	6.73	6.90	6.55	6.76
1656	NASDAQ	BEAT	Tue, Oct 14, 2014	6.83	6.91	6.62	6.85
1655	NASDAQ	BEAT	Mon, Oct 13, 2014	6.57	6.85	6.49	6.75
1654	NASDAQ	BEAT	Fri, Oct 10, 2014	6.53	6.73	6.46	6.56
1653	NASDAQ	BEAT	Thu, Oct 9, 2014	6.90	6.90	6.50	6.57
1652	NASDAQ	BEAT	Wed, Oct 8, 2014	6.75	6.97	6.73	6.93
1651	NASDAQ	BEAT	Tue, Oct 7, 2014	6.78	6.83	6.66	6.75
1650	NASDAQ	BEAT	Mon, Oct 6, 2014	7.04	7.07	6.77	6.82
1649	NASDAQ	BEAT	Fri, Oct 3, 2014	6.79	7.02	6.64	7.01
1648	NASDAQ	BEAT	Thu, Oct 2, 2014	6.57	6.73	6.46	6.69
1647	NASDAQ	BEAT	Wed, Oct 1, 2014	6.69	6.86	6.56	6.59
1646	NASDAQ	BEAT	Tue, Sep 30, 2014	6.76	7.05	6.70	6.71
1645	NASDAQ	BEAT	Mon, Sep 29, 2014	6.71	6.93	6.71	6.77
1644	NASDAQ	BEAT	Fri, Sep 26, 2014	7.05	7.05	6.70	6.74
1643	NASDAQ	BEAT	Thu, Sep 25, 2014	7.12	7.12	6.95	7.05
1642	NASDAQ	BEAT	Wed, Sep 24, 2014	7.04	7.16	6.98	7.15
1641	NASDAQ	BEAT	Tue, Sep 23, 2014	6.98	7.13	6.98	7.05
1640	NASDAQ	BEAT	Mon, Sep 22, 2014	7.10	7.12	6.91	6.98
1639	NASDAQ	BEAT	Fri, Sep 19, 2014	7.31	7.38	7.02	7.14
1638	NASDAQ	BEAT	Thu, Sep 18, 2014	7.18	7.37	7.14	7.29
1637	NASDAQ	BEAT	Wed, Sep 17, 2014	7.03	7.19	7.01	7.16
1636	NASDAQ	BEAT	Tue, Sep 16, 2014	7.04	7.06	6.99	7.02
1635	NASDAQ	BEAT	Mon, Sep 15, 2014	7.38	7.40	7.01	7.01
1634	NASDAQ	BEAT	Fri, Sep 12, 2014	7.48	7.48	7.33	7.41
1633	NASDAQ	BEAT	Thu, Sep 11, 2014	7.33	7.49	7.33	7.46
1632	NASDAQ	BEAT	Wed, Sep 10, 2014	7.34	7.40	7.24	7.38
1631	NASDAQ	BEAT	Tue, Sep 9, 2014	7.30	7.55	7.23	7.35
1630	NASDAQ	BEAT	Mon, Sep 8, 2014	7.19	7.47	7.10	7.31
1629	NASDAQ	BEAT	Fri, Sep 5, 2014	7.27	7.27	7.08	7.20
1628	NASDAQ	BEAT	Thu, Sep 4, 2014	7.09	7.33	7.03	7.30
1627	NASDAQ	BEAT	Wed, Sep 3, 2014	7.17	7.29	7.02	7.09
1626	NASDAQ	BEAT	Tue, Sep 2, 2014	7.40	7.40	7.05	7.15
1625	NASDAQ	BEAT	Fri, Aug 29, 2014	7.14	7.41	7.00	7.32
1624	NASDAQ	BEAT	Thu, Aug 28, 2014	7.24	7.33	7.11	7.15
1623	NASDAQ	BEAT	Wed, Aug 27, 2014	7.26	7.51	7.16	7.26
1622	NASDAQ	BEAT	Tue, Aug 26, 2014	7.15	7.28	7.05	7.26
1621	NASDAQ	BEAT	Mon, Aug 25, 2014	7.02	7.23	6.99	7.14
1620	NASDAQ	BEAT	Fri, Aug 22, 2014	6.92	7.02	6.85	6.96
1619	NASDAQ	BEAT	Thu, Aug 21, 2014	6.93	6.97	6.86	6.92
1618	NASDAQ	BEAT	Wed, Aug 20, 2014	6.93	6.97	6.80	6.91
1617	NASDAQ	BEAT	Tue, Aug 19, 2014	6.83	7.03	6.71	6.96
1616	NASDAQ	BEAT	Mon, Aug 18, 2014	6.80	6.92	6.71	6.83
1615	NASDAQ	BEAT	Fri, Aug 15, 2014	6.76	6.85	6.52	6.76
1614	NASDAQ	BEAT	Thu, Aug 14, 2014	6.56	6.69	6.48	6.68
1613	NASDAQ	BEAT	Wed, Aug 13, 2014	6.72	6.73	6.51	6.54
1612	NASDAQ	BEAT	Tue, Aug 12, 2014	6.57	6.69	6.44	6.68
1611	NASDAQ	BEAT	Mon, Aug 11, 2014	6.60	6.65	6.46	6.60
1610	NASDAQ	BEAT	Fri, Aug 8, 2014	6.66	6.72	6.53	6.58
1609	NASDAQ	BEAT	Thu, Aug 7, 2014	6.93	6.93	6.52	6.65
1608	NASDAQ	BEAT	Wed, Aug 6, 2014	6.87	7.08	6.85	6.90
1607	NASDAQ	BEAT	Tue, Aug 5, 2014	7.20	7.28	6.87	6.91
1606	NASDAQ	BEAT	Mon, Aug 4, 2014	7.18	7.38	6.81	7.22
1605	NASDAQ	BEAT	Fri, Aug 1, 2014	7.80	8.32	6.80	7.18
1604	NASDAQ	BEAT	Thu, Jul 31, 2014	7.27	7.27	6.85	7.20
1603	NASDAQ	BEAT	Wed, Jul 30, 2014	7.44	7.49	7.25	7.43
1602	NASDAQ	BEAT	Tue, Jul 29, 2014	6.80	7.41	6.80	7.37
1601	NASDAQ	BEAT	Mon, Jul 28, 2014	6.68	6.85	6.60	6.81
1600	NASDAQ	BEAT	Fri, Jul 25, 2014	6.70	6.70	6.58	6.68
1599	NASDAQ	BEAT	Thu, Jul 24, 2014	6.79	6.93	6.70	6.74
1598	NASDAQ	BEAT	Wed, Jul 23, 2014	6.82	6.90	6.69	6.80
1597	NASDAQ	BEAT	Tue, Jul 22, 2014	6.65	6.83	6.57	6.82
1596	NASDAQ	BEAT	Mon, Jul 21, 2014	6.65	6.65	6.53	6.62
1595	NASDAQ	BEAT	Fri, Jul 18, 2014	6.66	6.78	6.61	6.71
1594	NASDAQ	BEAT	Thu, Jul 17, 2014	6.73	6.89	6.66	6.67
1593	NASDAQ	BEAT	Wed, Jul 16, 2014	6.95	7.04	6.76	6.79
1592	NASDAQ	BEAT	Tue, Jul 15, 2014	7.03	7.03	6.87	6.92
1591	NASDAQ	BEAT	Mon, Jul 14, 2014	6.92	7.08	6.79	7.05
1590	NASDAQ	BEAT	Fri, Jul 11, 2014	6.61	6.89	6.58	6.83
1589	NASDAQ	BEAT	Thu, Jul 10, 2014	6.70	6.83	6.59	6.61
1588	NASDAQ	BEAT	Wed, Jul 9, 2014	7.07	7.12	6.70	6.86
1587	NASDAQ	BEAT	Tue, Jul 8, 2014	7.18	7.28	6.96	7.03
1586	NASDAQ	BEAT	Mon, Jul 7, 2014	7.43	7.50	7.11	7.18
1585	NASDAQ	BEAT	Thu, Jul 3, 2014	7.57	7.69	7.47	7.49
1584	NASDAQ	BEAT	Wed, Jul 2, 2014	7.42	7.58	7.42	7.57
1583	NASDAQ	BEAT	Tue, Jul 1, 2014	7.17	7.84	7.17	7.45
1582	NASDAQ	BEAT	Mon, Jun 30, 2014	7.17	7.24	6.96	7.17
1581	NASDAQ	BEAT	Fri, Jun 27, 2014	7.46	7.46	7.12	7.12
1580	NASDAQ	BEAT	Thu, Jun 26, 2014	7.30	7.53	7.10	7.51
1579	NASDAQ	BEAT	Wed, Jun 25, 2014	7.52	7.60	7.18	7.32
1578	NASDAQ	BEAT	Tue, Jun 24, 2014	7.79	7.79	7.43	7.52
1577	NASDAQ	BEAT	Mon, Jun 23, 2014	7.76	7.83	7.62	7.76
1576	NASDAQ	BEAT	Fri, Jun 20, 2014	7.68	7.81	7.51	7.79
1575	NASDAQ	BEAT	Thu, Jun 19, 2014	7.73	7.88	7.55	7.68
1574	NASDAQ	BEAT	Wed, Jun 18, 2014	7.76	7.93	7.50	7.73
1573	NASDAQ	BEAT	Tue, Jun 17, 2014	7.53	7.94	7.39	7.84
1572	NASDAQ	BEAT	Mon, Jun 16, 2014	7.40	7.60	7.29	7.58
1571	NASDAQ	BEAT	Fri, Jun 13, 2014	7.35	7.42	7.14	7.36
1570	NASDAQ	BEAT	Thu, Jun 12, 2014	7.48	7.58	7.29	7.35
1569	NASDAQ	BEAT	Wed, Jun 11, 2014	7.47	7.60	7.37	7.47
1568	NASDAQ	BEAT	Tue, Jun 10, 2014	7.30	7.56	7.14	7.50
1567	NASDAQ	BEAT	Mon, Jun 9, 2014	7.14	7.40	7.02	7.36
1566	NASDAQ	BEAT	Fri, Jun 6, 2014	6.91	7.20	6.79	7.13
1565	NASDAQ	BEAT	Thu, Jun 5, 2014	6.96	7.08	6.74	6.91
1564	NASDAQ	BEAT	Wed, Jun 4, 2014	7.10	7.10	6.88	6.97
1563	NASDAQ	BEAT	Tue, Jun 3, 2014	7.23	7.23	7.02	7.13
1562	NASDAQ	BEAT	Mon, Jun 2, 2014	7.32	7.35	7.00	7.30
1561	NASDAQ	BEAT	Fri, May 30, 2014	7.36	7.48	7.10	7.34
1560	NASDAQ	BEAT	Thu, May 29, 2014	7.26	7.41	7.15	7.40
1559	NASDAQ	BEAT	Wed, May 28, 2014	7.27	7.27	6.95	7.23
1558	NASDAQ	BEAT	Tue, May 27, 2014	7.14	7.32	7.00	7.27
1557	NASDAQ	BEAT	Fri, May 23, 2014	6.99	7.20	6.99	7.05
1556	NASDAQ	BEAT	Thu, May 22, 2014	6.79	7.09	6.68	6.99
1555	NASDAQ	BEAT	Wed, May 21, 2014	6.93	6.98	6.70	6.78
1554	NASDAQ	BEAT	Tue, May 20, 2014	6.95	7.05	6.85	6.94
1553	NASDAQ	BEAT	Mon, May 19, 2014	6.98	7.20	6.84	6.92
1552	NASDAQ	BEAT	Fri, May 16, 2014	7.11	7.24	6.96	7.03
1551	NASDAQ	BEAT	Thu, May 15, 2014	7.12	7.29	6.90	7.11
1550	NASDAQ	BEAT	Wed, May 14, 2014	7.09	7.64	7.07	7.14
1549	NASDAQ	BEAT	Tue, May 13, 2014	7.35	7.43	6.87	7.01
1548	NASDAQ	BEAT	Mon, May 12, 2014	7.46	7.64	7.08	7.18
1547	NASDAQ	BEAT	Fri, May 9, 2014	7.03	7.51	7.00	7.44
1546	NASDAQ	BEAT	Thu, May 8, 2014	6.82	7.31	6.80	7.03
1545	NASDAQ	BEAT	Wed, May 7, 2014	8.18	8.18	6.42	6.86
1544	NASDAQ	BEAT	Tue, May 6, 2014	8.49	8.83	8.30	8.66
1543	NASDAQ	BEAT	Mon, May 5, 2014	7.90	8.65	7.90	8.45
1542	NASDAQ	BEAT	Fri, May 2, 2014	8.10	8.38	7.86	7.94
1541	NASDAQ	BEAT	Thu, May 1, 2014	7.94	8.27	7.81	8.10
1540	NASDAQ	BEAT	Wed, Apr 30, 2014	7.96	8.03	7.65	7.94
1539	NASDAQ	BEAT	Tue, Apr 29, 2014	8.09	8.42	7.77	7.97
1538	NASDAQ	BEAT	Mon, Apr 28, 2014	8.50	8.68	7.98	8.09
1537	NASDAQ	BEAT	Fri, Apr 25, 2014	8.68	8.97	8.35	8.47
1536	NASDAQ	BEAT	Thu, Apr 24, 2014	8.85	9.10	8.56	8.73
1535	NASDAQ	BEAT	Wed, Apr 23, 2014	9.16	9.26	8.82	8.82
1534	NASDAQ	BEAT	Tue, Apr 22, 2014	8.92	9.35	8.87	9.19
1533	NASDAQ	BEAT	Mon, Apr 21, 2014	8.62	9.05	8.62	8.92
1532	NASDAQ	BEAT	Thu, Apr 17, 2014	8.58	8.95	8.50	8.60
1531	NASDAQ	BEAT	Wed, Apr 16, 2014	8.37	8.70	8.21	8.61
1530	NASDAQ	BEAT	Tue, Apr 15, 2014	8.65	8.85	8.00	8.31
1529	NASDAQ	BEAT	Mon, Apr 14, 2014	8.91	9.14	8.57	8.64
1528	NASDAQ	BEAT	Fri, Apr 11, 2014	8.86	9.19	8.58	8.81
1527	NASDAQ	BEAT	Thu, Apr 10, 2014	9.60	9.78	8.91	8.99
1526	NASDAQ	BEAT	Wed, Apr 9, 2014	9.95	9.95	9.41	9.59
1525	NASDAQ	BEAT	Tue, Apr 8, 2014	9.82	10.00	9.30	9.93
1524	NASDAQ	BEAT	Mon, Apr 7, 2014	10.12	10.17	9.69	9.81
1523	NASDAQ	BEAT	Fri, Apr 4, 2014	11.06	11.08	9.99	10.17
1522	NASDAQ	BEAT	Thu, Apr 3, 2014	10.85	11.13	10.63	11.02
1521	NASDAQ	BEAT	Wed, Apr 2, 2014	10.70	10.88	10.41	10.81
1520	NASDAQ	BEAT	Tue, Apr 1, 2014	10.09	10.69	9.98	10.62
1519	NASDAQ	BEAT	Mon, Mar 31, 2014	9.89	10.20	9.79	10.09
1518	NASDAQ	BEAT	Fri, Mar 28, 2014	9.87	10.08	9.75	9.83
1517	NASDAQ	BEAT	Thu, Mar 27, 2014	9.90	10.08	9.66	9.85
1516	NASDAQ	BEAT	Wed, Mar 26, 2014	10.28	10.47	9.89	9.90
1515	NASDAQ	BEAT	Tue, Mar 25, 2014	10.08	10.40	10.08	10.22
1514	NASDAQ	BEAT	Mon, Mar 24, 2014	10.22	10.23	9.66	10.08
1513	NASDAQ	BEAT	Fri, Mar 21, 2014	10.59	10.73	10.12	10.20
1512	NASDAQ	BEAT	Thu, Mar 20, 2014	10.00	10.74	10.00	10.57
1511	NASDAQ	BEAT	Wed, Mar 19, 2014	10.30	10.36	9.62	9.81
1510	NASDAQ	BEAT	Tue, Mar 18, 2014	10.20	10.40	10.03	10.25
1509	NASDAQ	BEAT	Mon, Mar 17, 2014	10.43	10.71	10.04	10.21
1508	NASDAQ	BEAT	Fri, Mar 14, 2014	10.16	10.58	9.75	10.33
1507	NASDAQ	BEAT	Thu, Mar 13, 2014	10.72	10.72	10.20	10.23
1506	NASDAQ	BEAT	Wed, Mar 12, 2014	10.29	10.79	10.27	10.69
1505	NASDAQ	BEAT	Tue, Mar 11, 2014	10.72	10.90	10.30	10.40
1504	NASDAQ	BEAT	Mon, Mar 10, 2014	10.80	10.84	10.41	10.71
1503	NASDAQ	BEAT	Fri, Mar 7, 2014	11.22	11.28	10.80	10.90
1502	NASDAQ	BEAT	Thu, Mar 6, 2014	11.75	11.89	11.03	11.12
1501	NASDAQ	BEAT	Wed, Mar 5, 2014	11.54	11.98	11.33	11.71
1500	NASDAQ	BEAT	Tue, Mar 4, 2014	11.30	11.64	11.21	11.47
1499	NASDAQ	BEAT	Mon, Mar 3, 2014	11.05	11.25	10.80	11.13
1498	NASDAQ	BEAT	Fri, Feb 28, 2014	11.14	11.60	11.00	11.24
1497	NASDAQ	BEAT	Thu, Feb 27, 2014	11.16	11.67	10.82	11.19
1496	NASDAQ	BEAT	Wed, Feb 26, 2014	9.65	10.04	9.63	9.85
1495	NASDAQ	BEAT	Tue, Feb 25, 2014	9.71	9.94	9.50	9.65
1494	NASDAQ	BEAT	Mon, Feb 24, 2014	9.96	10.36	9.62	9.64
1493	NASDAQ	BEAT	Fri, Feb 21, 2014	9.59	9.97	9.53	9.91
1492	NASDAQ	BEAT	Thu, Feb 20, 2014	9.65	9.78	9.42	9.51
1491	NASDAQ	BEAT	Wed, Feb 19, 2014	9.17	9.94	9.13	9.65
1490	NASDAQ	BEAT	Tue, Feb 18, 2014	8.75	9.38	8.75	9.21
1489	NASDAQ	BEAT	Fri, Feb 14, 2014	8.46	8.85	8.25	8.68
1488	NASDAQ	BEAT	Thu, Feb 13, 2014	8.49	8.74	8.20	8.43
1487	NASDAQ	BEAT	Wed, Feb 12, 2014	8.54	8.71	8.38	8.59
1486	NASDAQ	BEAT	Tue, Feb 11, 2014	8.62	8.79	8.48	8.54
1485	NASDAQ	BEAT	Mon, Feb 10, 2014	8.71	8.87	8.41	8.57
1484	NASDAQ	BEAT	Fri, Feb 7, 2014	8.20	8.71	8.06	8.68
1483	NASDAQ	BEAT	Thu, Feb 6, 2014	8.30	8.60	7.82	8.16
1482	NASDAQ	BEAT	Wed, Feb 5, 2014	8.99	9.05	8.17	8.28
1481	NASDAQ	BEAT	Tue, Feb 4, 2014	8.84	9.85	8.75	9.06
1480	NASDAQ	BEAT	Mon, Feb 3, 2014	8.28	9.44	8.20	8.90
1479	NASDAQ	BEAT	Fri, Jan 31, 2014	6.75	7.37	6.63	7.29
1478	NASDAQ	BEAT	Thu, Jan 30, 2014	7.02	7.09	6.82	6.88
1477	NASDAQ	BEAT	Wed, Jan 29, 2014	7.01	7.13	6.61	6.97
1476	NASDAQ	BEAT	Tue, Jan 28, 2014	6.86	7.15	6.69	7.08
1475	NASDAQ	BEAT	Mon, Jan 27, 2014	7.48	7.58	6.55	6.90
1474	NASDAQ	BEAT	Fri, Jan 24, 2014	7.63	7.74	7.33	7.44
1473	NASDAQ	BEAT	Thu, Jan 23, 2014	7.94	7.94	7.50	7.70
1472	NASDAQ	BEAT	Wed, Jan 22, 2014	7.98	8.15	7.90	7.96
1471	NASDAQ	BEAT	Tue, Jan 21, 2014	7.84	8.10	7.81	7.97
1470	NASDAQ	BEAT	Fri, Jan 17, 2014	8.15	8.36	7.50	7.79
1469	NASDAQ	BEAT	Thu, Jan 16, 2014	8.57	8.64	8.17	8.20
1468	NASDAQ	BEAT	Wed, Jan 15, 2014	8.60	8.78	8.00	8.57
1467	NASDAQ	BEAT	Tue, Jan 14, 2014	8.45	8.76	8.20	8.57
1466	NASDAQ	BEAT	Mon, Jan 13, 2014	8.73	8.92	8.31	8.43
1465	NASDAQ	BEAT	Fri, Jan 10, 2014	8.58	8.79	8.45	8.74
1464	NASDAQ	BEAT	Thu, Jan 9, 2014	8.53	8.87	8.40	8.58
1463	NASDAQ	BEAT	Wed, Jan 8, 2014	8.54	8.68	8.38	8.51
1462	NASDAQ	BEAT	Tue, Jan 7, 2014	8.11	8.70	8.06	8.57
1461	NASDAQ	BEAT	Mon, Jan 6, 2014	8.27	8.28	7.85	8.05
1460	NASDAQ	BEAT	Fri, Jan 3, 2014	7.74	8.08	7.65	8.00
1459	NASDAQ	BEAT	Thu, Jan 2, 2014	7.90	7.97	7.60	7.77
1458	NASDAQ	BEAT	Tue, Dec 31, 2013	7.60	7.97	7.54	7.94
1457	NASDAQ	BEAT	Mon, Dec 30, 2013	7.48	7.75	7.38	7.60
1456	NASDAQ	BEAT	Fri, Dec 27, 2013	7.15	7.45	7.05	7.44
1455	NASDAQ	BEAT	Thu, Dec 26, 2013	7.22	7.40	7.14	7.17
1454	NASDAQ	BEAT	Tue, Dec 24, 2013	7.42	7.44	7.21	7.24
1453	NASDAQ	BEAT	Mon, Dec 23, 2013	7.68	7.74	7.31	7.39
1452	NASDAQ	BEAT	Fri, Dec 20, 2013	7.42	7.70	7.30	7.63
1451	NASDAQ	BEAT	Thu, Dec 19, 2013	7.13	7.49	7.12	7.44
1450	NASDAQ	BEAT	Wed, Dec 18, 2013	7.17	7.30	7.00	7.17
1449	NASDAQ	BEAT	Tue, Dec 17, 2013	7.47	7.59	6.98	7.14
1448	NASDAQ	BEAT	Mon, Dec 16, 2013	7.30	7.49	7.09	7.44
1447	NASDAQ	BEAT	Fri, Dec 13, 2013	7.16	7.26	7.07	7.12
1446	NASDAQ	BEAT	Thu, Dec 12, 2013	7.51	7.63	7.14	7.14
1445	NASDAQ	BEAT	Wed, Dec 11, 2013	7.02	7.90	7.02	7.68
1444	NASDAQ	BEAT	Tue, Dec 10, 2013	7.23	7.31	7.05	7.07
1443	NASDAQ	BEAT	Mon, Dec 9, 2013	7.20	7.47	7.01	7.22
1442	NASDAQ	BEAT	Fri, Dec 6, 2013	7.54	7.81	7.12	7.22
1441	NASDAQ	BEAT	Thu, Dec 5, 2013	8.65	8.73	7.43	7.49
1440	NASDAQ	BEAT	Wed, Dec 4, 2013	10.66	10.66	7.71	8.55
1439	NASDAQ	BEAT	Tue, Dec 3, 2013	10.46	10.72	10.46	10.68
1438	NASDAQ	BEAT	Mon, Dec 2, 2013	10.50	10.58	10.16	10.44
1437	NASDAQ	BEAT	Fri, Nov 29, 2013	10.62	10.72	10.49	10.49
1436	NASDAQ	BEAT	Wed, Nov 27, 2013	10.67	10.75	10.55	10.56
1435	NASDAQ	BEAT	Tue, Nov 26, 2013	10.71	10.83	10.51	10.67
1434	NASDAQ	BEAT	Mon, Nov 25, 2013	10.69	10.77	10.31	10.67
1433	NASDAQ	BEAT	Fri, Nov 22, 2013	10.90	10.91	10.53	10.67
1432	NASDAQ	BEAT	Thu, Nov 21, 2013	10.52	11.10	10.52	10.90
1431	NASDAQ	BEAT	Wed, Nov 20, 2013	10.70	10.84	10.44	10.50
1430	NASDAQ	BEAT	Tue, Nov 19, 2013	10.67	11.13	10.60	10.69
1429	NASDAQ	BEAT	Mon, Nov 18, 2013	11.71	11.75	10.62	10.64
1428	NASDAQ	BEAT	Fri, Nov 15, 2013	11.74	11.78	11.44	11.67
1427	NASDAQ	BEAT	Thu, Nov 14, 2013	11.39	11.83	11.11	11.68
1426	NASDAQ	BEAT	Wed, Nov 13, 2013	11.66	11.79	11.30	11.39
1425	NASDAQ	BEAT	Tue, Nov 12, 2013	11.72	11.88	11.39	11.72
1424	NASDAQ	BEAT	Mon, Nov 11, 2013	11.23	11.68	10.83	11.67
1423	NASDAQ	BEAT	Fri, Nov 8, 2013	10.45	11.67	10.40	11.22
1422	NASDAQ	BEAT	Thu, Nov 7, 2013	10.40	10.66	10.19	10.43
1421	NASDAQ	BEAT	Wed, Nov 6, 2013	10.15	11.40	10.09	10.44
1420	NASDAQ	BEAT	Tue, Nov 5, 2013	9.01	9.16	8.84	9.00
1419	NASDAQ	BEAT	Mon, Nov 4, 2013	9.25	9.44	9.03	9.06
1418	NASDAQ	BEAT	Fri, Nov 1, 2013	9.12	9.25	8.75	9.23
1417	NASDAQ	BEAT	Thu, Oct 31, 2013	8.58	9.26	8.31	9.14
1416	NASDAQ	BEAT	Wed, Oct 30, 2013	9.25	9.26	8.59	8.66
1415	NASDAQ	BEAT	Tue, Oct 29, 2013	9.15	9.26	8.88	9.23
1414	NASDAQ	BEAT	Mon, Oct 28, 2013	9.22	9.41	8.82	9.15
1413	NASDAQ	BEAT	Fri, Oct 25, 2013	9.79	9.85	9.21	9.22
1412	NASDAQ	BEAT	Thu, Oct 24, 2013	9.96	10.00	9.69	9.81
1411	NASDAQ	BEAT	Wed, Oct 23, 2013	9.39	9.61	9.01	9.45
1410	NASDAQ	BEAT	Tue, Oct 22, 2013	9.80	9.88	9.21	9.51
1409	NASDAQ	BEAT	Mon, Oct 21, 2013	9.87	10.05	9.79	9.81
1408	NASDAQ	BEAT	Fri, Oct 18, 2013	9.94	10.14	9.74	9.87
1407	NASDAQ	BEAT	Thu, Oct 17, 2013	9.55	10.17	9.42	9.92
1406	NASDAQ	BEAT	Wed, Oct 16, 2013	9.43	9.86	9.18	9.66
1405	NASDAQ	BEAT	Tue, Oct 15, 2013	9.42	9.64	9.40	9.44
1404	NASDAQ	BEAT	Mon, Oct 14, 2013	9.58	9.69	9.39	9.47
1403	NASDAQ	BEAT	Fri, Oct 11, 2013	9.82	9.85	9.47	9.59
1402	NASDAQ	BEAT	Thu, Oct 10, 2013	9.65	10.02	9.60	9.86
1401	NASDAQ	BEAT	Wed, Oct 9, 2013	9.61	9.85	9.06	9.44
1400	NASDAQ	BEAT	Tue, Oct 8, 2013	10.75	10.85	9.53	9.61
1399	NASDAQ	BEAT	Mon, Oct 7, 2013	10.30	11.27	10.30	10.70
1398	NASDAQ	BEAT	Fri, Oct 4, 2013	10.41	10.57	10.21	10.30
1397	NASDAQ	BEAT	Thu, Oct 3, 2013	9.74	10.48	9.74	10.36
1396	NASDAQ	BEAT	Wed, Oct 2, 2013	9.75	9.94	9.71	9.77
1395	NASDAQ	BEAT	Tue, Oct 1, 2013	10.00	10.17	9.76	9.83
1394	NASDAQ	BEAT	Mon, Sep 30, 2013	9.68	10.10	9.52	9.91
1393	NASDAQ	BEAT	Fri, Sep 27, 2013	10.24	10.26	9.85	9.92
1392	NASDAQ	BEAT	Thu, Sep 26, 2013	10.06	10.40	9.97	10.24
1391	NASDAQ	BEAT	Wed, Sep 25, 2013	10.32	10.54	9.90	10.03
1390	NASDAQ	BEAT	Tue, Sep 24, 2013	9.29	10.63	9.27	10.47
1389	NASDAQ	BEAT	Mon, Sep 23, 2013	9.61	9.61	8.94	9.18
1388	NASDAQ	BEAT	Fri, Sep 20, 2013	9.84	10.15	9.52	9.62
1387	NASDAQ	BEAT	Thu, Sep 19, 2013	10.06	10.17	9.66	9.83
1386	NASDAQ	BEAT	Wed, Sep 18, 2013	10.18	10.18	9.87	10.06
1385	NASDAQ	BEAT	Tue, Sep 17, 2013	10.14	10.45	9.84	10.22
1384	NASDAQ	BEAT	Mon, Sep 16, 2013	10.69	10.90	10.26	10.31
1383	NASDAQ	BEAT	Fri, Sep 13, 2013	9.86	10.58	9.61	10.56
1382	NASDAQ	BEAT	Thu, Sep 12, 2013	9.85	10.12	9.60	9.81
1381	NASDAQ	BEAT	Wed, Sep 11, 2013	9.68	9.86	9.50	9.80
1380	NASDAQ	BEAT	Tue, Sep 10, 2013	9.31	9.70	9.31	9.69
1379	NASDAQ	BEAT	Mon, Sep 9, 2013	9.30	9.40	9.08	9.26
1378	NASDAQ	BEAT	Fri, Sep 6, 2013	9.09	9.38	8.86	9.23
1377	NASDAQ	BEAT	Thu, Sep 5, 2013	8.68	9.32	8.65	8.98
1376	NASDAQ	BEAT	Wed, Sep 4, 2013	8.30	8.75	8.17	8.70
1375	NASDAQ	BEAT	Tue, Sep 3, 2013	8.46	8.75	8.27	8.37
1374	NASDAQ	BEAT	Fri, Aug 30, 2013	8.54	8.70	8.40	8.42
1373	NASDAQ	BEAT	Thu, Aug 29, 2013	8.16	8.78	8.15	8.46
1372	NASDAQ	BEAT	Wed, Aug 28, 2013	8.15	8.30	8.01	8.19
1371	NASDAQ	BEAT	Tue, Aug 27, 2013	8.23	8.45	8.12	8.19
1370	NASDAQ	BEAT	Mon, Aug 26, 2013	8.41	8.72	8.10	8.32
1369	NASDAQ	BEAT	Fri, Aug 23, 2013	8.18	8.58	8.18	8.42
1368	NASDAQ	BEAT	Thu, Aug 22, 2013	7.91	8.33	7.85	8.18
1367	NASDAQ	BEAT	Wed, Aug 21, 2013	7.99	8.09	7.60	7.92
1366	NASDAQ	BEAT	Tue, Aug 20, 2013	7.49	7.50	7.26	7.29
1365	NASDAQ	BEAT	Mon, Aug 19, 2013	7.49	7.87	7.42	7.51
1364	NASDAQ	BEAT	Fri, Aug 16, 2013	7.51	7.69	7.45	7.47
1363	NASDAQ	BEAT	Thu, Aug 15, 2013	7.99	8.04	7.39	7.43
1362	NASDAQ	BEAT	Wed, Aug 14, 2013	8.06	8.26	7.77	8.04
1361	NASDAQ	BEAT	Tue, Aug 13, 2013	7.71	8.36	7.71	8.05
1360	NASDAQ	BEAT	Mon, Aug 12, 2013	7.37	7.87	7.28	7.65
1359	NASDAQ	BEAT	Fri, Aug 9, 2013	7.18	7.49	7.12	7.34
1358	NASDAQ	BEAT	Thu, Aug 8, 2013	7.22	7.36	7.00	7.19
1357	NASDAQ	BEAT	Wed, Aug 7, 2013	7.45	7.49	7.12	7.22
1356	NASDAQ	BEAT	Tue, Aug 6, 2013	7.49	7.75	7.42	7.46
1355	NASDAQ	BEAT	Mon, Aug 5, 2013	7.42	7.79	7.30	7.49
1354	NASDAQ	BEAT	Fri, Aug 2, 2013	7.58	7.65	7.30	7.38
1353	NASDAQ	BEAT	Thu, Aug 1, 2013	7.62	7.75	7.44	7.63
1352	NASDAQ	BEAT	Wed, Jul 31, 2013	6.40	7.59	6.40	7.56
1351	NASDAQ	BEAT	Tue, Jul 30, 2013	5.62	5.67	5.44	5.47
1350	NASDAQ	BEAT	Mon, Jul 29, 2013	5.78	5.99	5.62	5.67
1349	NASDAQ	BEAT	Fri, Jul 26, 2013	5.83	5.93	5.62	5.82
1348	NASDAQ	BEAT	Thu, Jul 25, 2013	5.94	6.10	5.81	5.85
1347	NASDAQ	BEAT	Wed, Jul 24, 2013	5.89	6.03	5.71	5.94
1346	NASDAQ	BEAT	Tue, Jul 23, 2013	6.27	6.30	5.87	5.89
1345	NASDAQ	BEAT	Mon, Jul 22, 2013	6.40	6.50	6.11	6.27
1344	NASDAQ	BEAT	Fri, Jul 19, 2013	6.59	6.61	6.34	6.37
1343	NASDAQ	BEAT	Thu, Jul 18, 2013	6.49	6.75	6.43	6.57
1342	NASDAQ	BEAT	Wed, Jul 17, 2013	6.51	6.80	6.43	6.49
1341	NASDAQ	BEAT	Tue, Jul 16, 2013	6.45	6.60	6.11	6.52
1340	NASDAQ	BEAT	Mon, Jul 15, 2013	6.79	6.96	6.31	6.42
1339	NASDAQ	BEAT	Fri, Jul 12, 2013	6.84	6.86	6.50	6.79
1338	NASDAQ	BEAT	Thu, Jul 11, 2013	6.84	7.03	6.70	6.73
1337	NASDAQ	BEAT	Wed, Jul 10, 2013	6.48	7.00	6.41	6.72
1336	NASDAQ	BEAT	Tue, Jul 9, 2013	6.46	6.60	6.16	6.44
1335	NASDAQ	BEAT	Mon, Jul 8, 2013	6.53	6.70	6.42	6.44
1334	NASDAQ	BEAT	Fri, Jul 5, 2013	6.29	6.75	6.29	6.54
1333	NASDAQ	BEAT	Wed, Jul 3, 2013	5.67	6.44	5.67	6.23
1332	NASDAQ	BEAT	Tue, Jul 2, 2013	5.78	5.95	5.59	5.70
1331	NASDAQ	BEAT	Mon, Jul 1, 2013	5.91	6.01	5.74	5.85
1330	NASDAQ	BEAT	Fri, Jun 28, 2013	5.87	5.95	5.65	5.90
1329	NASDAQ	BEAT	Thu, Jun 27, 2013	6.19	6.27	5.81	5.82
1328	NASDAQ	BEAT	Wed, Jun 26, 2013	6.00	6.56	5.85	6.12
1327	NASDAQ	BEAT	Tue, Jun 25, 2013	5.35	5.87	5.35	5.86
1326	NASDAQ	BEAT	Mon, Jun 24, 2013	5.74	5.85	5.10	5.33
1325	NASDAQ	BEAT	Fri, Jun 21, 2013	5.81	5.93	5.65	5.86
1324	NASDAQ	BEAT	Thu, Jun 20, 2013	5.81	5.98	5.58	5.75
1323	NASDAQ	BEAT	Wed, Jun 19, 2013	5.58	6.11	5.55	5.78
1322	NASDAQ	BEAT	Tue, Jun 18, 2013	6.19	6.33	5.55	5.64
1321	NASDAQ	BEAT	Mon, Jun 17, 2013	5.75	6.27	5.75	6.11
1320	NASDAQ	BEAT	Fri, Jun 14, 2013	5.50	5.85	5.50	5.77
1319	NASDAQ	BEAT	Thu, Jun 13, 2013	5.26	5.95	5.14	5.65
1318	NASDAQ	BEAT	Wed, Jun 12, 2013	4.90	5.58	4.60	5.29
1317	NASDAQ	BEAT	Tue, Jun 11, 2013	4.68	5.30	4.51	4.99
1316	NASDAQ	BEAT	Mon, Jun 10, 2013	3.28	3.50	3.21	3.21
1315	NASDAQ	BEAT	Fri, Jun 7, 2013	3.23	3.25	3.09	3.24
1314	NASDAQ	BEAT	Thu, Jun 6, 2013	3.24	3.29	3.18	3.20
1313	NASDAQ	BEAT	Wed, Jun 5, 2013	3.39	3.49	3.16	3.30
1312	NASDAQ	BEAT	Tue, Jun 4, 2013	2.89	3.40	2.85	3.31
1311	NASDAQ	BEAT	Mon, Jun 3, 2013	2.83	2.87	2.76	2.84
1310	NASDAQ	BEAT	Fri, May 31, 2013	2.87	2.89	2.79	2.79
1309	NASDAQ	BEAT	Thu, May 30, 2013	2.82	2.94	2.77	2.85
1308	NASDAQ	BEAT	Wed, May 29, 2013	2.81	2.82	2.78	2.78
1307	NASDAQ	BEAT	Tue, May 28, 2013	2.80	2.93	2.73	2.78
1306	NASDAQ	BEAT	Fri, May 24, 2013	2.75	2.81	2.75	2.76
1305	NASDAQ	BEAT	Thu, May 23, 2013	2.71	2.81	2.71	2.75
1304	NASDAQ	BEAT	Wed, May 22, 2013	2.76	2.86	2.75	2.75
1303	NASDAQ	BEAT	Tue, May 21, 2013	2.75	2.83	2.75	2.79
1302	NASDAQ	BEAT	Mon, May 20, 2013	2.80	2.84	2.76	2.77
1301	NASDAQ	BEAT	Fri, May 17, 2013	2.87	2.92	2.75	2.77
1300	NASDAQ	BEAT	Thu, May 16, 2013	2.87	2.92	2.76	2.83
1299	NASDAQ	BEAT	Wed, May 15, 2013	2.85	2.94	2.84	2.87
1298	NASDAQ	BEAT	Tue, May 14, 2013	2.88	2.90	2.82	2.84
1297	NASDAQ	BEAT	Mon, May 13, 2013	2.93	2.93	2.88	2.90
1296	NASDAQ	BEAT	Fri, May 10, 2013	2.78	2.95	2.73	2.87
1295	NASDAQ	BEAT	Thu, May 9, 2013	2.74	2.91	2.65	2.79
1294	NASDAQ	BEAT	Wed, May 8, 2013	2.74	2.76	2.65	2.68
1293	NASDAQ	BEAT	Tue, May 7, 2013	2.79	2.83	2.74	2.75
1292	NASDAQ	BEAT	Mon, May 6, 2013	2.87	2.88	2.61	2.78
1291	NASDAQ	BEAT	Fri, May 3, 2013	2.76	2.95	2.75	2.75
1290	NASDAQ	BEAT	Thu, May 2, 2013	2.82	2.88	2.75	2.77
1289	NASDAQ	BEAT	Wed, May 1, 2013	2.94	2.94	2.76	2.78
1288	NASDAQ	BEAT	Tue, Apr 30, 2013	2.94	3.00	2.90	2.91
1287	NASDAQ	BEAT	Mon, Apr 29, 2013	2.92	2.97	2.90	2.91
1286	NASDAQ	BEAT	Fri, Apr 26, 2013	2.77	2.93	2.71	2.90
1285	NASDAQ	BEAT	Thu, Apr 25, 2013	2.63	2.78	2.61	2.76
1284	NASDAQ	BEAT	Wed, Apr 24, 2013	2.65	2.74	2.62	2.66
1283	NASDAQ	BEAT	Tue, Apr 23, 2013	2.51	2.65	2.41	2.62
1282	NASDAQ	BEAT	Mon, Apr 22, 2013	2.35	2.52	2.35	2.51
1281	NASDAQ	BEAT	Fri, Apr 19, 2013	2.38	2.47	2.35	2.37
1280	NASDAQ	BEAT	Thu, Apr 18, 2013	2.43	2.44	2.35	2.39
1279	NASDAQ	BEAT	Wed, Apr 17, 2013	2.39	2.46	2.35	2.41
1278	NASDAQ	BEAT	Tue, Apr 16, 2013	2.39	2.41	2.37	2.37
1277	NASDAQ	BEAT	Mon, Apr 15, 2013	2.41	2.41	2.37	2.37
1276	NASDAQ	BEAT	Fri, Apr 12, 2013	2.36	2.40	2.36	2.40
1275	NASDAQ	BEAT	Thu, Apr 11, 2013	2.38	2.44	2.36	2.36
1274	NASDAQ	BEAT	Wed, Apr 10, 2013	2.35	2.44	2.35	2.43
1273	NASDAQ	BEAT	Tue, Apr 9, 2013	2.39	2.42	2.35	2.38
1272	NASDAQ	BEAT	Mon, Apr 8, 2013	2.37	2.43	2.35	2.42
1271	NASDAQ	BEAT	Fri, Apr 5, 2013	2.39	2.49	2.33	2.35
1270	NASDAQ	BEAT	Thu, Apr 4, 2013	2.37	2.45	2.33	2.33
1269	NASDAQ	BEAT	Wed, Apr 3, 2013	2.36	2.39	2.30	2.35
1268	NASDAQ	BEAT	Tue, Apr 2, 2013	2.38	2.43	2.31	2.39
1267	NASDAQ	BEAT	Mon, Apr 1, 2013	2.36	2.48	2.33	2.39
1266	NASDAQ	BEAT	Thu, Mar 28, 2013	2.46	2.46	2.35	2.43
1265	NASDAQ	BEAT	Wed, Mar 27, 2013	2.35	2.43	2.35	2.40
1264	NASDAQ	BEAT	Tue, Mar 26, 2013	2.33	2.40	2.30	2.36
1263	NASDAQ	BEAT	Mon, Mar 25, 2013	2.39	2.39	2.31	2.35
1262	NASDAQ	BEAT	Fri, Mar 22, 2013	2.40	2.46	2.36	2.46
1261	NASDAQ	BEAT	Thu, Mar 21, 2013	2.39	2.40	2.36	2.40
1260	NASDAQ	BEAT	Wed, Mar 20, 2013	2.39	2.50	2.38	2.41
1259	NASDAQ	BEAT	Tue, Mar 19, 2013	2.38	2.48	2.37	2.40
1258	NASDAQ	BEAT	Mon, Mar 18, 2013	2.44	2.44	2.35	2.40
1257	NASDAQ	BEAT	Fri, Mar 15, 2013	2.47	2.52	2.40	2.41
1256	NASDAQ	BEAT	Thu, Mar 14, 2013	2.48	2.50	2.46	2.48
1255	NASDAQ	BEAT	Wed, Mar 13, 2013	2.48	2.52	2.48	2.50
1254	NASDAQ	BEAT	Tue, Mar 12, 2013	2.49	2.53	2.46	2.48
1253	NASDAQ	BEAT	Mon, Mar 11, 2013	2.54	2.54	2.46	2.50
1252	NASDAQ	BEAT	Fri, Mar 8, 2013	2.46	2.53	2.46	2.53
1251	NASDAQ	BEAT	Thu, Mar 7, 2013	2.46	2.51	2.45	2.49
1250	NASDAQ	BEAT	Wed, Mar 6, 2013	2.52	2.52	2.44	2.48
1249	NASDAQ	BEAT	Tue, Mar 5, 2013	2.49	2.53	2.40	2.48
1248	NASDAQ	BEAT	Mon, Mar 4, 2013	2.60	2.60	2.47	2.49
1247	NASDAQ	BEAT	Fri, Mar 1, 2013	2.49	2.58	2.48	2.58
1246	NASDAQ	BEAT	Thu, Feb 28, 2013	2.49	2.50	2.48	2.49
1245	NASDAQ	BEAT	Wed, Feb 27, 2013	2.59	2.59	2.49	2.49
1244	NASDAQ	BEAT	Tue, Feb 26, 2013	2.48	2.55	2.47	2.55
1243	NASDAQ	BEAT	Mon, Feb 25, 2013	2.59	2.59	2.47	2.47
1242	NASDAQ	BEAT	Fri, Feb 22, 2013	2.54	2.54	2.44	2.53
1241	NASDAQ	BEAT	Thu, Feb 21, 2013	2.50	2.54	2.36	2.50
1240	NASDAQ	BEAT	Wed, Feb 20, 2013	2.50	2.55	2.50	2.54
1239	NASDAQ	BEAT	Tue, Feb 19, 2013	2.60	2.60	2.43	2.54
1238	NASDAQ	BEAT	Fri, Feb 15, 2013	2.54	2.73	2.51	2.59
1237	NASDAQ	BEAT	Thu, Feb 14, 2013	2.48	2.77	2.37	2.54
1236	NASDAQ	BEAT	Wed, Feb 13, 2013	2.45	2.61	2.45	2.51
1235	NASDAQ	BEAT	Tue, Feb 12, 2013	2.54	2.55	2.45	2.45
1234	NASDAQ	BEAT	Mon, Feb 11, 2013	2.49	2.54	2.43	2.50
1233	NASDAQ	BEAT	Fri, Feb 8, 2013	2.35	2.50	2.35	2.47
1232	NASDAQ	BEAT	Thu, Feb 7, 2013	2.36	2.47	2.35	2.45
1231	NASDAQ	BEAT	Wed, Feb 6, 2013	2.41	2.41	2.35	2.36
1230	NASDAQ	BEAT	Tue, Feb 5, 2013	2.40	2.40	2.36	2.36
1229	NASDAQ	BEAT	Mon, Feb 4, 2013	2.29	2.41	2.29	2.37
1228	NASDAQ	BEAT	Fri, Feb 1, 2013	2.26	2.42	2.26	2.35
1227	NASDAQ	BEAT	Thu, Jan 31, 2013	2.26	2.31	2.24	2.25
1226	NASDAQ	BEAT	Wed, Jan 30, 2013	2.23	2.30	2.23	2.26
1225	NASDAQ	BEAT	Tue, Jan 29, 2013	2.18	2.23	2.16	2.23
1224	NASDAQ	BEAT	Mon, Jan 28, 2013	2.15	2.19	2.12	2.19
1223	NASDAQ	BEAT	Fri, Jan 25, 2013	2.24	2.24	2.13	2.17
1222	NASDAQ	BEAT	Thu, Jan 24, 2013	2.18	2.19	2.18	2.19
1221	NASDAQ	BEAT	Wed, Jan 23, 2013	2.19	2.19	2.15	2.16
1220	NASDAQ	BEAT	Tue, Jan 22, 2013	2.12	2.19	2.12	2.16
1219	NASDAQ	BEAT	Fri, Jan 18, 2013	2.13	2.16	2.13	2.14
1218	NASDAQ	BEAT	Thu, Jan 17, 2013	2.15	2.20	2.14	2.14
1217	NASDAQ	BEAT	Wed, Jan 16, 2013	2.15	2.24	2.13	2.14
1216	NASDAQ	BEAT	Tue, Jan 15, 2013	2.15	2.20	2.12	2.18
1215	NASDAQ	BEAT	Mon, Jan 14, 2013	2.15	2.25	2.13	2.19
1214	NASDAQ	BEAT	Fri, Jan 11, 2013	2.19	2.26	2.11	2.14
1213	NASDAQ	BEAT	Thu, Jan 10, 2013	2.20	2.22	2.11	2.16
1212	NASDAQ	BEAT	Wed, Jan 9, 2013	2.27	2.27	2.11	2.15
1211	NASDAQ	BEAT	Tue, Jan 8, 2013	2.22	2.30	2.16	2.21
1210	NASDAQ	BEAT	Mon, Jan 7, 2013	2.26	2.27	2.17	2.23
1209	NASDAQ	BEAT	Fri, Jan 4, 2013	2.28	2.29	2.23	2.25
1208	NASDAQ	BEAT	Thu, Jan 3, 2013	2.22	2.33	2.22	2.25
1207	NASDAQ	BEAT	Wed, Jan 2, 2013	2.31	2.36	2.19	2.19
1206	NASDAQ	BEAT	Mon, Dec 31, 2012	2.22	2.29	2.10	2.28
1205	NASDAQ	BEAT	Fri, Dec 28, 2012	2.23	2.25	2.11	2.20
1204	NASDAQ	BEAT	Thu, Dec 27, 2012	2.26	2.30	2.21	2.25
1203	NASDAQ	BEAT	Wed, Dec 26, 2012	2.30	2.32	2.25	2.28
1202	NASDAQ	BEAT	Mon, Dec 24, 2012	2.28	2.33	2.18	2.32
1201	NASDAQ	BEAT	Fri, Dec 21, 2012	2.15	2.28	2.15	2.28
1200	NASDAQ	BEAT	Thu, Dec 20, 2012	2.18	2.21	2.11	2.16
1199	NASDAQ	BEAT	Wed, Dec 19, 2012	2.16	2.22	2.12	2.16
1198	NASDAQ	BEAT	Tue, Dec 18, 2012	2.18	2.20	2.00	2.17
1197	NASDAQ	BEAT	Mon, Dec 17, 2012	2.16	2.28	2.16	2.21
1196	NASDAQ	BEAT	Fri, Dec 14, 2012	2.17	2.22	2.10	2.17
1195	NASDAQ	BEAT	Thu, Dec 13, 2012	2.15	2.21	2.08	2.16
1194	NASDAQ	BEAT	Wed, Dec 12, 2012	2.17	2.20	2.08	2.16
1193	NASDAQ	BEAT	Tue, Dec 11, 2012	2.12	2.20	2.08	2.20
1192	NASDAQ	BEAT	Mon, Dec 10, 2012	2.13	2.20	2.05	2.14
1191	NASDAQ	BEAT	Fri, Dec 7, 2012	2.11	2.12	2.06	2.10
1190	NASDAQ	BEAT	Thu, Dec 6, 2012	2.24	2.25	2.08	2.14
1189	NASDAQ	BEAT	Wed, Dec 5, 2012	2.35	2.35	2.17	2.21
1188	NASDAQ	BEAT	Tue, Dec 4, 2012	2.38	2.40	2.25	2.33
1187	NASDAQ	BEAT	Mon, Dec 3, 2012	2.20	2.40	2.18	2.34
1186	NASDAQ	BEAT	Fri, Nov 30, 2012	2.19	2.19	2.08	2.17
1185	NASDAQ	BEAT	Thu, Nov 29, 2012	2.02	2.17	2.02	2.17
1184	NASDAQ	BEAT	Wed, Nov 28, 2012	2.05	2.17	2.03	2.06
1183	NASDAQ	BEAT	Tue, Nov 27, 2012	2.15	2.20	2.02	2.03
1182	NASDAQ	BEAT	Mon, Nov 26, 2012	2.10	2.15	2.07	2.13
1181	NASDAQ	BEAT	Fri, Nov 23, 2012	2.07	2.11	2.01	2.09
1180	NASDAQ	BEAT	Wed, Nov 21, 2012	2.07	2.10	2.01	2.07
1179	NASDAQ	BEAT	Tue, Nov 20, 2012	2.15	2.24	2.01	2.01
1178	NASDAQ	BEAT	Mon, Nov 19, 2012	2.14	2.33	2.12	2.16
1177	NASDAQ	BEAT	Fri, Nov 16, 2012	2.36	2.36	2.20	2.20
1176	NASDAQ	BEAT	Thu, Nov 15, 2012	2.16	2.48	2.15	2.40
1175	NASDAQ	BEAT	Wed, Nov 14, 2012	2.32	2.34	2.20	2.28
1174	NASDAQ	BEAT	Tue, Nov 13, 2012	2.34	2.38	2.18	2.34
1173	NASDAQ	BEAT	Mon, Nov 12, 2012	2.14	2.34	2.06	2.32
1172	NASDAQ	BEAT	Fri, Nov 9, 2012	2.18	2.19	2.05	2.13
1171	NASDAQ	BEAT	Thu, Nov 8, 2012	2.23	2.23	2.17	2.19
1170	NASDAQ	BEAT	Wed, Nov 7, 2012	2.36	2.36	2.20	2.27
1169	NASDAQ	BEAT	Tue, Nov 6, 2012	2.35	2.45	2.26	2.35
1168	NASDAQ	BEAT	Mon, Nov 5, 2012	2.33	2.54	2.20	2.31
1167	NASDAQ	BEAT	Fri, Nov 2, 2012	2.46	2.46	2.37	2.40
1166	NASDAQ	BEAT	Thu, Nov 1, 2012	2.45	2.49	2.44	2.47
1165	NASDAQ	BEAT	Wed, Oct 31, 2012	2.44	2.45	2.29	2.43
1164	NASDAQ	BEAT	Fri, Oct 26, 2012	2.55	2.55	2.41	2.47
1163	NASDAQ	BEAT	Thu, Oct 25, 2012	2.47	2.48	2.40	2.48
1162	NASDAQ	BEAT	Wed, Oct 24, 2012	2.44	2.47	2.40	2.47
1161	NASDAQ	BEAT	Tue, Oct 23, 2012	2.42	2.46	2.42	2.42
1160	NASDAQ	BEAT	Mon, Oct 22, 2012	2.46	2.47	2.43	2.47
1159	NASDAQ	BEAT	Fri, Oct 19, 2012	2.35	2.42	2.35	2.41
1158	NASDAQ	BEAT	Thu, Oct 18, 2012	2.38	2.48	2.36	2.41
1157	NASDAQ	BEAT	Wed, Oct 17, 2012	2.40	2.41	2.35	2.40
1156	NASDAQ	BEAT	Tue, Oct 16, 2012	2.37	2.45	2.35	2.40
1155	NASDAQ	BEAT	Mon, Oct 15, 2012	2.38	2.38	2.36	2.38
1154	NASDAQ	BEAT	Fri, Oct 12, 2012	2.35	2.46	2.35	2.39
1153	NASDAQ	BEAT	Thu, Oct 11, 2012	2.41	2.43	2.34	2.35
1152	NASDAQ	BEAT	Wed, Oct 10, 2012	2.43	2.47	2.40	2.40
1151	NASDAQ	BEAT	Tue, Oct 9, 2012	2.48	2.48	2.40	2.46
1150	NASDAQ	BEAT	Mon, Oct 8, 2012	2.49	2.49	2.40	2.46
1149	NASDAQ	BEAT	Fri, Oct 5, 2012	2.48	2.56	2.47	2.48
1148	NASDAQ	BEAT	Thu, Oct 4, 2012	2.53	2.53	2.45	2.45
1147	NASDAQ	BEAT	Wed, Oct 3, 2012	2.58	2.58	2.44	2.54
1146	NASDAQ	BEAT	Tue, Oct 2, 2012	2.56	2.60	2.47	2.57
1145	NASDAQ	BEAT	Mon, Oct 1, 2012	2.53	2.63	2.53	2.57
1144	NASDAQ	BEAT	Fri, Sep 28, 2012	2.53	2.56	2.44	2.52
1143	NASDAQ	BEAT	Thu, Sep 27, 2012	2.51	2.51	2.41	2.45
1142	NASDAQ	BEAT	Wed, Sep 26, 2012	2.57	2.57	2.46	2.50
1141	NASDAQ	BEAT	Tue, Sep 25, 2012	2.40	2.68	2.40	2.60
1140	NASDAQ	BEAT	Mon, Sep 24, 2012	2.36	2.40	2.36	2.40
1139	NASDAQ	BEAT	Fri, Sep 21, 2012	2.38	2.42	2.37	2.41
1138	NASDAQ	BEAT	Thu, Sep 20, 2012	2.35	2.40	2.35	2.37
1137	NASDAQ	BEAT	Wed, Sep 19, 2012	2.35	2.38	2.35	2.36
1136	NASDAQ	BEAT	Tue, Sep 18, 2012	2.35	2.38	2.35	2.35
1135	NASDAQ	BEAT	Mon, Sep 17, 2012	2.40	2.41	2.35	2.36
1134	NASDAQ	BEAT	Fri, Sep 14, 2012	2.35	2.40	2.35	2.35
1133	NASDAQ	BEAT	Thu, Sep 13, 2012	2.40	2.45	2.35	2.35
1132	NASDAQ	BEAT	Wed, Sep 12, 2012	2.44	2.45	2.28	2.35
1131	NASDAQ	BEAT	Tue, Sep 11, 2012	2.38	2.40	2.34	2.35
1130	NASDAQ	BEAT	Mon, Sep 10, 2012	2.21	2.36	2.19	2.35
1129	NASDAQ	BEAT	Fri, Sep 7, 2012	2.18	2.23	2.14	2.20
1128	NASDAQ	BEAT	Thu, Sep 6, 2012	2.13	2.20	2.12	2.13
1127	NASDAQ	BEAT	Wed, Sep 5, 2012	2.22	2.22	2.05	2.10
1126	NASDAQ	BEAT	Tue, Sep 4, 2012	2.29	2.35	2.19	2.20
1125	NASDAQ	BEAT	Fri, Aug 31, 2012	2.26	2.31	2.25	2.27
1124	NASDAQ	BEAT	Thu, Aug 30, 2012	2.22	2.39	2.20	2.22
1123	NASDAQ	BEAT	Wed, Aug 29, 2012	2.20	2.35	2.18	2.21
1122	NASDAQ	BEAT	Tue, Aug 28, 2012	2.09	2.20	2.09	2.17
1121	NASDAQ	BEAT	Mon, Aug 27, 2012	2.13	2.13	2.09	2.10
1120	NASDAQ	BEAT	Fri, Aug 24, 2012	2.10	2.15	2.10	2.11
1119	NASDAQ	BEAT	Thu, Aug 23, 2012	2.07	2.13	2.06	2.10
1118	NASDAQ	BEAT	Wed, Aug 22, 2012	2.05	2.20	1.98	2.10
1117	NASDAQ	BEAT	Tue, Aug 21, 2012	1.94	2.03	1.93	2.01
1116	NASDAQ	BEAT	Mon, Aug 20, 2012	2.00	2.02	1.94	1.95
1115	NASDAQ	BEAT	Fri, Aug 17, 2012	2.03	2.15	2.00	2.00
1114	NASDAQ	BEAT	Thu, Aug 16, 2012	1.96	2.10	1.89	1.99
1113	NASDAQ	BEAT	Wed, Aug 15, 2012	1.85	1.95	1.85	1.93
1112	NASDAQ	BEAT	Tue, Aug 14, 2012	1.89	1.90	1.86	1.86
1111	NASDAQ	BEAT	Mon, Aug 13, 2012	1.85	1.92	1.85	1.90
1110	NASDAQ	BEAT	Fri, Aug 10, 2012	1.92	1.94	1.86	1.87
1109	NASDAQ	BEAT	Thu, Aug 9, 2012	1.95	1.98	1.92	1.95
1108	NASDAQ	BEAT	Wed, Aug 8, 2012	1.95	1.97	1.95	1.97
1107	NASDAQ	BEAT	Tue, Aug 7, 2012	1.95	1.96	1.93	1.94
1106	NASDAQ	BEAT	Mon, Aug 6, 2012	1.93	1.96	1.93	1.93
1105	NASDAQ	BEAT	Fri, Aug 3, 2012	1.96	2.00	1.91	1.93
1104	NASDAQ	BEAT	Thu, Aug 2, 2012	1.95	1.97	1.92	1.92
1103	NASDAQ	BEAT	Wed, Aug 1, 2012	1.96	1.99	1.94	1.97
1102	NASDAQ	BEAT	Tue, Jul 31, 2012	1.95	1.97	1.95	1.95
1101	NASDAQ	BEAT	Mon, Jul 30, 2012	1.93	1.98	1.93	1.95
1100	NASDAQ	BEAT	Fri, Jul 27, 2012	1.96	1.97	1.90	1.95
1099	NASDAQ	BEAT	Thu, Jul 26, 2012	2.03	2.03	1.93	1.97
1098	NASDAQ	BEAT	Wed, Jul 25, 2012	1.96	2.02	1.84	1.99
1097	NASDAQ	BEAT	Tue, Jul 24, 2012	2.05	2.06	1.87	1.95
1096	NASDAQ	BEAT	Mon, Jul 23, 2012	2.05	2.08	2.05	2.05
1095	NASDAQ	BEAT	Fri, Jul 20, 2012	2.11	2.11	2.05	2.07
1094	NASDAQ	BEAT	Thu, Jul 19, 2012	2.08	2.10	2.05	2.07
1093	NASDAQ	BEAT	Wed, Jul 18, 2012	2.06	2.11	2.05	2.10
1092	NASDAQ	BEAT	Tue, Jul 17, 2012	2.08	2.08	2.00	2.06
1091	NASDAQ	BEAT	Mon, Jul 16, 2012	2.11	2.19	2.08	2.10
1090	NASDAQ	BEAT	Fri, Jul 13, 2012	2.07	2.14	2.07	2.12
1089	NASDAQ	BEAT	Thu, Jul 12, 2012	2.06	2.09	2.05	2.06
1088	NASDAQ	BEAT	Wed, Jul 11, 2012	2.04	2.09	2.04	2.05
1087	NASDAQ	BEAT	Tue, Jul 10, 2012	2.09	2.10	2.05	2.05
1086	NASDAQ	BEAT	Mon, Jul 9, 2012	2.05	2.09	2.02	2.02
1085	NASDAQ	BEAT	Fri, Jul 6, 2012	2.06	2.08	2.04	2.07
1084	NASDAQ	BEAT	Thu, Jul 5, 2012	2.10	2.13	2.04	2.06
1083	NASDAQ	BEAT	Tue, Jul 3, 2012	2.07	2.13	2.06	2.10
1082	NASDAQ	BEAT	Mon, Jul 2, 2012	2.05	2.09	2.03	2.04
1081	NASDAQ	BEAT	Fri, Jun 29, 2012	2.07	2.07	2.00	2.03
1080	NASDAQ	BEAT	Thu, Jun 28, 2012	2.02	2.07	2.02	2.02
1079	NASDAQ	BEAT	Wed, Jun 27, 2012	2.04	2.07	2.00	2.04
1078	NASDAQ	BEAT	Tue, Jun 26, 2012	2.03	2.06	2.00	2.02
1077	NASDAQ	BEAT	Mon, Jun 25, 2012	2.04	2.14	2.03	2.03
1076	NASDAQ	BEAT	Fri, Jun 22, 2012	2.13	2.17	2.05	2.05
1075	NASDAQ	BEAT	Thu, Jun 21, 2012	2.32	2.34	2.12	2.12
1074	NASDAQ	BEAT	Wed, Jun 20, 2012	2.31	2.43	2.28	2.32
1073	NASDAQ	BEAT	Tue, Jun 19, 2012	2.34	2.35	2.28	2.30
1072	NASDAQ	BEAT	Mon, Jun 18, 2012	2.27	2.33	2.25	2.32
1071	NASDAQ	BEAT	Fri, Jun 15, 2012	2.25	2.31	2.20	2.29
1070	NASDAQ	BEAT	Thu, Jun 14, 2012	2.20	2.23	2.20	2.21
1069	NASDAQ	BEAT	Wed, Jun 13, 2012	2.18	2.23	2.14	2.20
1068	NASDAQ	BEAT	Tue, Jun 12, 2012	2.18	2.18	2.11	2.18
1067	NASDAQ	BEAT	Mon, Jun 11, 2012	2.17	2.20	2.12	2.16
1066	NASDAQ	BEAT	Fri, Jun 8, 2012	2.16	2.20	2.07	2.14
1065	NASDAQ	BEAT	Thu, Jun 7, 2012	2.22	2.31	2.14	2.18
1064	NASDAQ	BEAT	Wed, Jun 6, 2012	2.07	2.19	2.04	2.18
1063	NASDAQ	BEAT	Tue, Jun 5, 2012	2.05	2.13	2.04	2.06
1062	NASDAQ	BEAT	Mon, Jun 4, 2012	2.15	2.17	2.05	2.07
1061	NASDAQ	BEAT	Fri, Jun 1, 2012	2.25	2.30	2.12	2.12
1060	NASDAQ	BEAT	Thu, May 31, 2012	2.31	2.31	2.26	2.29
1059	NASDAQ	BEAT	Wed, May 30, 2012	2.29	2.36	2.29	2.31
1058	NASDAQ	BEAT	Tue, May 29, 2012	2.29	2.34	2.27	2.32
1057	NASDAQ	BEAT	Fri, May 25, 2012	2.32	2.33	2.25	2.26
1056	NASDAQ	BEAT	Thu, May 24, 2012	2.30	2.33	2.26	2.31
1055	NASDAQ	BEAT	Wed, May 23, 2012	2.25	2.32	2.25	2.30
1054	NASDAQ	BEAT	Tue, May 22, 2012	2.29	2.30	2.24	2.27
1053	NASDAQ	BEAT	Mon, May 21, 2012	2.18	2.31	2.18	2.30
1052	NASDAQ	BEAT	Fri, May 18, 2012	2.20	2.20	1.99	2.18
1051	NASDAQ	BEAT	Thu, May 17, 2012	2.31	2.31	2.20	2.22
1050	NASDAQ	BEAT	Wed, May 16, 2012	2.35	2.41	2.32	2.32
1049	NASDAQ	BEAT	Tue, May 15, 2012	2.39	2.46	2.32	2.35
1048	NASDAQ	BEAT	Mon, May 14, 2012	2.44	2.48	2.37	2.40
1047	NASDAQ	BEAT	Fri, May 11, 2012	2.59	2.63	2.44	2.46
1046	NASDAQ	BEAT	Thu, May 10, 2012	2.61	2.62	2.48	2.60
1045	NASDAQ	BEAT	Wed, May 9, 2012	2.82	2.85	2.59	2.60
1044	NASDAQ	BEAT	Tue, May 8, 2012	2.89	2.91	2.82	2.86
1043	NASDAQ	BEAT	Mon, May 7, 2012	2.73	2.95	2.65	2.92
1042	NASDAQ	BEAT	Fri, May 4, 2012	2.72	2.73	2.66	2.69
1041	NASDAQ	BEAT	Thu, May 3, 2012	2.77	2.83	2.68	2.74
1040	NASDAQ	BEAT	Wed, May 2, 2012	2.70	2.87	2.68	2.80
1039	NASDAQ	BEAT	Tue, May 1, 2012	2.82	2.91	2.71	2.73
1038	NASDAQ	BEAT	Mon, Apr 30, 2012	2.88	2.90	2.82	2.82
1037	NASDAQ	BEAT	Fri, Apr 27, 2012	2.91	2.91	2.85	2.87
1036	NASDAQ	BEAT	Thu, Apr 26, 2012	2.94	2.96	2.90	2.91
1035	NASDAQ	BEAT	Wed, Apr 25, 2012	3.06	3.07	2.91	2.95
1034	NASDAQ	BEAT	Tue, Apr 24, 2012	2.96	3.01	2.92	3.01
1033	NASDAQ	BEAT	Mon, Apr 23, 2012	2.95	3.00	2.95	2.98
1032	NASDAQ	BEAT	Fri, Apr 20, 2012	3.08	3.08	2.95	2.99
1031	NASDAQ	BEAT	Thu, Apr 19, 2012	3.06	3.10	3.02	3.02
1030	NASDAQ	BEAT	Wed, Apr 18, 2012	3.05	3.13	3.05	3.07
1029	NASDAQ	BEAT	Tue, Apr 17, 2012	3.09	3.15	3.03	3.08
1028	NASDAQ	BEAT	Mon, Apr 16, 2012	3.06	3.10	3.03	3.05
1027	NASDAQ	BEAT	Fri, Apr 13, 2012	3.07	3.09	3.03	3.04
1026	NASDAQ	BEAT	Thu, Apr 12, 2012	3.08	3.14	3.08	3.10
1025	NASDAQ	BEAT	Wed, Apr 11, 2012	3.04	3.09	3.04	3.09
1024	NASDAQ	BEAT	Tue, Apr 10, 2012	3.02	3.04	2.97	3.02
1023	NASDAQ	BEAT	Mon, Apr 9, 2012	2.99	3.05	2.98	3.02
1022	NASDAQ	BEAT	Thu, Apr 5, 2012	3.04	3.07	3.03	3.06
1021	NASDAQ	BEAT	Wed, Apr 4, 2012	3.00	3.09	2.99	3.06
1020	NASDAQ	BEAT	Tue, Apr 3, 2012	3.10	3.13	3.00	3.02
1019	NASDAQ	BEAT	Mon, Apr 2, 2012	3.07	3.13	3.02	3.11
1018	NASDAQ	BEAT	Fri, Mar 30, 2012	3.15	3.15	3.08	3.08
1017	NASDAQ	BEAT	Thu, Mar 29, 2012	3.10	3.16	3.10	3.12
1016	NASDAQ	BEAT	Wed, Mar 28, 2012	3.14	3.14	3.09	3.12
1015	NASDAQ	BEAT	Tue, Mar 27, 2012	3.17	3.17	3.12	3.14
1014	NASDAQ	BEAT	Mon, Mar 26, 2012	3.11	3.18	3.07	3.17
1013	NASDAQ	BEAT	Fri, Mar 23, 2012	3.05	3.09	3.05	3.07
1012	NASDAQ	BEAT	Thu, Mar 22, 2012	3.03	3.09	3.03	3.09
1011	NASDAQ	BEAT	Wed, Mar 21, 2012	3.05	3.11	3.05	3.06
1010	NASDAQ	BEAT	Tue, Mar 20, 2012	3.07	3.12	3.05	3.06
1009	NASDAQ	BEAT	Mon, Mar 19, 2012	3.04	3.15	3.03	3.11
1008	NASDAQ	BEAT	Fri, Mar 16, 2012	3.11	3.11	3.02	3.04
1007	NASDAQ	BEAT	Thu, Mar 15, 2012	3.11	3.12	3.07	3.11
1006	NASDAQ	BEAT	Wed, Mar 14, 2012	3.16	3.19	3.10	3.10
1005	NASDAQ	BEAT	Tue, Mar 13, 2012	3.09	3.18	3.08	3.16
1004	NASDAQ	BEAT	Mon, Mar 12, 2012	3.13	3.13	3.08	3.08
1003	NASDAQ	BEAT	Fri, Mar 9, 2012	3.11	3.16	3.10	3.11
1002	NASDAQ	BEAT	Thu, Mar 8, 2012	3.07	3.15	3.07	3.11
1001	NASDAQ	BEAT	Wed, Mar 7, 2012	3.10	3.24	3.10	3.18
1000	NASDAQ	BEAT	Tue, Mar 6, 2012	3.10	3.15	3.05	3.10
999	NASDAQ	BEAT	Mon, Mar 5, 2012	3.10	3.23	3.04	3.12
998	NASDAQ	BEAT	Fri, Mar 2, 2012	3.22	3.29	3.08	3.10
997	NASDAQ	BEAT	Thu, Mar 1, 2012	3.20	3.27	3.13	3.18
996	NASDAQ	BEAT	Wed, Feb 29, 2012	3.37	3.44	3.18	3.19
995	NASDAQ	BEAT	Tue, Feb 28, 2012	3.26	3.38	3.21	3.37
994	NASDAQ	BEAT	Mon, Feb 27, 2012	3.11	3.32	3.10	3.26
993	NASDAQ	BEAT	Fri, Feb 24, 2012	3.03	3.15	3.02	3.10
992	NASDAQ	BEAT	Thu, Feb 23, 2012	2.97	3.07	2.82	3.03
991	NASDAQ	BEAT	Wed, Feb 22, 2012	2.79	2.95	2.75	2.76
990	NASDAQ	BEAT	Tue, Feb 21, 2012	2.96	2.96	2.80	2.80
989	NASDAQ	BEAT	Fri, Feb 17, 2012	3.01	3.01	2.92	2.94
988	NASDAQ	BEAT	Thu, Feb 16, 2012	2.92	3.04	2.88	3.01
987	NASDAQ	BEAT	Wed, Feb 15, 2012	2.96	3.00	2.90	2.92
986	NASDAQ	BEAT	Tue, Feb 14, 2012	2.95	2.95	2.90	2.92
985	NASDAQ	BEAT	Mon, Feb 13, 2012	2.96	2.97	2.89	2.96
984	NASDAQ	BEAT	Fri, Feb 10, 2012	2.84	2.97	2.83	2.91
983	NASDAQ	BEAT	Thu, Feb 9, 2012	2.86	2.87	2.80	2.87
982	NASDAQ	BEAT	Wed, Feb 8, 2012	2.88	2.93	2.81	2.92
981	NASDAQ	BEAT	Tue, Feb 7, 2012	2.97	2.97	2.85	2.91
980	NASDAQ	BEAT	Mon, Feb 6, 2012	3.04	3.11	2.91	2.97
979	NASDAQ	BEAT	Fri, Feb 3, 2012	3.09	3.14	3.02	3.10
978	NASDAQ	BEAT	Thu, Feb 2, 2012	3.06	3.06	2.96	3.02
977	NASDAQ	BEAT	Wed, Feb 1, 2012	3.18	3.18	3.01	3.06
976	NASDAQ	BEAT	Tue, Jan 31, 2012	3.22	3.22	3.13	3.15
975	NASDAQ	BEAT	Mon, Jan 30, 2012	3.14	3.22	3.09	3.19
974	NASDAQ	BEAT	Fri, Jan 27, 2012	3.10	3.19	2.82	3.14
973	NASDAQ	BEAT	Thu, Jan 26, 2012	3.12	3.12	3.03	3.11
972	NASDAQ	BEAT	Wed, Jan 25, 2012	2.91	3.15	2.90	3.12
971	NASDAQ	BEAT	Tue, Jan 24, 2012	2.85	2.92	2.79	2.90
970	NASDAQ	BEAT	Mon, Jan 23, 2012	2.83	2.96	2.76	2.88
969	NASDAQ	BEAT	Fri, Jan 20, 2012	2.68	2.84	2.67	2.83
968	NASDAQ	BEAT	Thu, Jan 19, 2012	2.66	2.72	2.65	2.69
967	NASDAQ	BEAT	Wed, Jan 18, 2012	2.62	2.69	2.53	2.65
966	NASDAQ	BEAT	Tue, Jan 17, 2012	2.72	2.79	2.59	2.61
965	NASDAQ	BEAT	Fri, Jan 13, 2012	2.67	2.73	2.60	2.70
964	NASDAQ	BEAT	Thu, Jan 12, 2012	2.68	2.80	2.68	2.73
963	NASDAQ	BEAT	Wed, Jan 11, 2012	2.78	2.87	2.65	2.67
962	NASDAQ	BEAT	Tue, Jan 10, 2012	2.65	2.85	2.51	2.79
961	NASDAQ	BEAT	Mon, Jan 9, 2012	2.52	2.63	2.46	2.61
960	NASDAQ	BEAT	Fri, Jan 6, 2012	2.50	2.62	2.46	2.50
959	NASDAQ	BEAT	Thu, Jan 5, 2012	2.49	2.57	2.43	2.50
958	NASDAQ	BEAT	Wed, Jan 4, 2012	2.58	2.60	2.46	2.49
957	NASDAQ	BEAT	Tue, Jan 3, 2012	2.44	2.60	2.44	2.58
956	NASDAQ	BEAT	Fri, Dec 30, 2011	2.35	2.40	2.29	2.37
955	NASDAQ	BEAT	Thu, Dec 29, 2011	2.33	2.40	2.30	2.36
954	NASDAQ	BEAT	Wed, Dec 28, 2011	2.41	2.49	2.26	2.33
953	NASDAQ	BEAT	Tue, Dec 27, 2011	2.33	2.44	2.29	2.41
952	NASDAQ	BEAT	Fri, Dec 23, 2011	2.44	2.44	2.28	2.35
951	NASDAQ	BEAT	Thu, Dec 22, 2011	2.61	2.62	2.37	2.42
950	NASDAQ	BEAT	Wed, Dec 21, 2011	2.55	2.61	2.50	2.59
949	NASDAQ	BEAT	Tue, Dec 20, 2011	2.46	2.57	2.39	2.55
948	NASDAQ	BEAT	Mon, Dec 19, 2011	2.45	2.50	2.37	2.41
947	NASDAQ	BEAT	Fri, Dec 16, 2011	2.51	2.52	2.39	2.45
946	NASDAQ	BEAT	Thu, Dec 15, 2011	2.39	2.53	2.28	2.48
945	NASDAQ	BEAT	Wed, Dec 14, 2011	2.20	2.36	2.20	2.35
944	NASDAQ	BEAT	Tue, Dec 13, 2011	2.28	2.40	2.20	2.22
943	NASDAQ	BEAT	Mon, Dec 12, 2011	2.32	2.37	2.20	2.26
942	NASDAQ	BEAT	Fri, Dec 9, 2011	2.25	2.38	2.25	2.34
941	NASDAQ	BEAT	Thu, Dec 8, 2011	2.20	2.30	2.06	2.23
940	NASDAQ	BEAT	Wed, Dec 7, 2011	2.21	2.26	2.19	2.22
939	NASDAQ	BEAT	Tue, Dec 6, 2011	2.25	2.30	2.20	2.22
938	NASDAQ	BEAT	Mon, Dec 5, 2011	2.35	2.43	2.22	2.24
937	NASDAQ	BEAT	Fri, Dec 2, 2011	2.27	2.33	2.17	2.32
936	NASDAQ	BEAT	Thu, Dec 1, 2011	2.30	2.30	2.17	2.24
935	NASDAQ	BEAT	Wed, Nov 30, 2011	2.26	2.33	2.16	2.32
934	NASDAQ	BEAT	Tue, Nov 29, 2011	2.22	2.22	2.19	2.21
933	NASDAQ	BEAT	Mon, Nov 28, 2011	2.25	2.25	2.19	2.22
932	NASDAQ	BEAT	Fri, Nov 25, 2011	2.20	2.28	2.19	2.20
931	NASDAQ	BEAT	Wed, Nov 23, 2011	2.19	2.30	2.15	2.20
930	NASDAQ	BEAT	Tue, Nov 22, 2011	2.30	2.39	2.19	2.21
929	NASDAQ	BEAT	Mon, Nov 21, 2011	2.36	2.43	2.30	2.30
928	NASDAQ	BEAT	Fri, Nov 18, 2011	2.39	2.49	2.33	2.41
927	NASDAQ	BEAT	Thu, Nov 17, 2011	2.38	2.43	2.38	2.39
926	NASDAQ	BEAT	Wed, Nov 16, 2011	2.39	2.53	2.37	2.38
925	NASDAQ	BEAT	Tue, Nov 15, 2011	2.40	2.44	2.15	2.41
924	NASDAQ	BEAT	Mon, Nov 14, 2011	2.46	2.50	2.40	2.41
923	NASDAQ	BEAT	Fri, Nov 11, 2011	2.49	2.54	2.33	2.46
922	NASDAQ	BEAT	Thu, Nov 10, 2011	2.69	2.82	2.45	2.46
921	NASDAQ	BEAT	Wed, Nov 9, 2011	2.65	2.94	2.65	2.69
920	NASDAQ	BEAT	Tue, Nov 8, 2011	2.83	3.00	2.70	2.97
919	NASDAQ	BEAT	Mon, Nov 7, 2011	2.75	2.84	2.68	2.80
918	NASDAQ	BEAT	Fri, Nov 4, 2011	2.86	2.86	2.72	2.75
917	NASDAQ	BEAT	Thu, Nov 3, 2011	2.80	2.90	2.74	2.90
916	NASDAQ	BEAT	Wed, Nov 2, 2011	2.70	2.90	2.66	2.76
915	NASDAQ	BEAT	Tue, Nov 1, 2011	2.71	2.80	2.62	2.65
914	NASDAQ	BEAT	Mon, Oct 31, 2011	2.86	2.94	2.73	2.83
913	NASDAQ	BEAT	Fri, Oct 28, 2011	2.91	2.98	2.82	2.92
912	NASDAQ	BEAT	Thu, Oct 27, 2011	2.77	2.98	2.64	2.91
911	NASDAQ	BEAT	Wed, Oct 26, 2011	2.74	2.75	2.52	2.68
910	NASDAQ	BEAT	Tue, Oct 25, 2011	2.84	2.84	2.66	2.69
909	NASDAQ	BEAT	Mon, Oct 24, 2011	2.77	2.89	2.70	2.86
908	NASDAQ	BEAT	Fri, Oct 21, 2011	2.75	2.80	2.63	2.77
907	NASDAQ	BEAT	Thu, Oct 20, 2011	2.74	2.80	2.55	2.79
906	NASDAQ	BEAT	Wed, Oct 19, 2011	2.89	2.97	2.70	2.71
905	NASDAQ	BEAT	Tue, Oct 18, 2011	2.76	2.97	2.74	2.89
904	NASDAQ	BEAT	Mon, Oct 17, 2011	2.80	2.82	2.71	2.74
903	NASDAQ	BEAT	Fri, Oct 14, 2011	2.87	2.87	2.70	2.78
902	NASDAQ	BEAT	Thu, Oct 13, 2011	2.84	2.88	2.82	2.85
901	NASDAQ	BEAT	Wed, Oct 12, 2011	2.92	2.97	2.81	2.85
900	NASDAQ	BEAT	Tue, Oct 11, 2011	2.86	2.98	2.80	2.90
899	NASDAQ	BEAT	Mon, Oct 10, 2011	2.90	2.90	2.80	2.89
898	NASDAQ	BEAT	Fri, Oct 7, 2011	3.16	3.16	2.82	2.86
897	NASDAQ	BEAT	Thu, Oct 6, 2011	3.09	3.19	3.00	3.16
896	NASDAQ	BEAT	Wed, Oct 5, 2011	2.88	3.12	2.58	3.11
895	NASDAQ	BEAT	Tue, Oct 4, 2011	2.68	2.91	2.51	2.89
894	NASDAQ	BEAT	Mon, Oct 3, 2011	2.96	3.01	2.65	2.70
893	NASDAQ	BEAT	Fri, Sep 30, 2011	3.05	3.14	2.98	3.00
892	NASDAQ	BEAT	Thu, Sep 29, 2011	3.16	3.24	2.98	3.14
891	NASDAQ	BEAT	Wed, Sep 28, 2011	3.19	3.24	3.07	3.09
890	NASDAQ	BEAT	Tue, Sep 27, 2011	3.19	3.29	3.07	3.21
889	NASDAQ	BEAT	Mon, Sep 26, 2011	3.01	3.14	2.95	3.12
888	NASDAQ	BEAT	Fri, Sep 23, 2011	2.85	3.02	2.85	2.99
887	NASDAQ	BEAT	Thu, Sep 22, 2011	2.78	2.92	2.78	2.84
886	NASDAQ	BEAT	Wed, Sep 21, 2011	2.96	3.04	2.85	2.87
885	NASDAQ	BEAT	Tue, Sep 20, 2011	2.99	3.01	2.96	2.97
884	NASDAQ	BEAT	Mon, Sep 19, 2011	2.95	3.02	2.88	2.99
883	NASDAQ	BEAT	Fri, Sep 16, 2011	3.05	3.09	2.95	3.01
882	NASDAQ	BEAT	Thu, Sep 15, 2011	3.07	3.10	3.00	3.02
881	NASDAQ	BEAT	Wed, Sep 14, 2011	3.06	3.18	3.02	3.10
880	NASDAQ	BEAT	Tue, Sep 13, 2011	3.11	3.12	3.03	3.05
879	NASDAQ	BEAT	Mon, Sep 12, 2011	3.08	3.15	3.01	3.09
878	NASDAQ	BEAT	Fri, Sep 9, 2011	3.14	3.17	3.05	3.12
877	NASDAQ	BEAT	Thu, Sep 8, 2011	3.24	3.26	3.16	3.18
876	NASDAQ	BEAT	Wed, Sep 7, 2011	3.18	3.28	3.13	3.27
875	NASDAQ	BEAT	Tue, Sep 6, 2011	3.07	3.15	3.05	3.12
874	NASDAQ	BEAT	Fri, Sep 2, 2011	3.16	3.21	3.11	3.14
873	NASDAQ	BEAT	Thu, Sep 1, 2011	3.29	3.29	3.08	3.21
872	NASDAQ	BEAT	Wed, Aug 31, 2011	3.12	3.30	3.01	3.29
871	NASDAQ	BEAT	Tue, Aug 30, 2011	3.71	3.77	3.67	3.77
870	NASDAQ	BEAT	Mon, Aug 29, 2011	3.75	3.77	3.68	3.74
869	NASDAQ	BEAT	Fri, Aug 26, 2011	3.58	3.73	3.57	3.72
868	NASDAQ	BEAT	Thu, Aug 25, 2011	3.82	3.86	3.62	3.62
867	NASDAQ	BEAT	Wed, Aug 24, 2011	3.83	4.00	3.69	3.80
866	NASDAQ	BEAT	Tue, Aug 23, 2011	3.85	4.00	3.58	3.85
865	NASDAQ	BEAT	Mon, Aug 22, 2011	4.01	4.01	3.85	3.90
864	NASDAQ	BEAT	Fri, Aug 19, 2011	3.81	4.00	3.79	3.96
863	NASDAQ	BEAT	Thu, Aug 18, 2011	3.88	3.92	3.75	3.87
862	NASDAQ	BEAT	Wed, Aug 17, 2011	4.02	4.11	3.91	4.00
861	NASDAQ	BEAT	Tue, Aug 16, 2011	3.97	4.01	3.83	3.99
860	NASDAQ	BEAT	Mon, Aug 15, 2011	4.12	4.27	3.96	4.03
859	NASDAQ	BEAT	Fri, Aug 12, 2011	3.59	4.14	3.57	4.07
858	NASDAQ	BEAT	Thu, Aug 11, 2011	3.47	3.61	3.35	3.58
857	NASDAQ	BEAT	Wed, Aug 10, 2011	3.58	3.80	3.36	3.46
856	NASDAQ	BEAT	Tue, Aug 9, 2011	3.23	4.03	3.23	3.70
855	NASDAQ	BEAT	Mon, Aug 8, 2011	4.18	4.33	3.69	3.69
854	NASDAQ	BEAT	Fri, Aug 5, 2011	4.61	4.64	4.24	4.33
853	NASDAQ	BEAT	Thu, Aug 4, 2011	4.93	5.00	4.57	4.57
852	NASDAQ	BEAT	Wed, Aug 3, 2011	4.93	5.02	4.90	5.01
851	NASDAQ	BEAT	Tue, Aug 2, 2011	5.03	5.06	4.88	4.92
850	NASDAQ	BEAT	Mon, Aug 1, 2011	5.05	5.06	5.00	5.05
849	NASDAQ	BEAT	Fri, Jul 29, 2011	4.98	5.06	4.98	5.04
848	NASDAQ	BEAT	Thu, Jul 28, 2011	4.98	5.03	4.92	5.03
847	NASDAQ	BEAT	Wed, Jul 27, 2011	5.02	5.08	4.90	4.96
846	NASDAQ	BEAT	Tue, Jul 26, 2011	5.11	5.12	5.02	5.03
845	NASDAQ	BEAT	Mon, Jul 25, 2011	5.13	5.21	5.12	5.14
844	NASDAQ	BEAT	Fri, Jul 22, 2011	5.26	5.26	5.17	5.18
843	NASDAQ	BEAT	Thu, Jul 21, 2011	5.19	5.26	5.13	5.26
842	NASDAQ	BEAT	Wed, Jul 20, 2011	5.14	5.22	5.07	5.18
841	NASDAQ	BEAT	Tue, Jul 19, 2011	5.03	5.17	5.03	5.15
840	NASDAQ	BEAT	Mon, Jul 18, 2011	5.06	5.08	4.95	5.00
839	NASDAQ	BEAT	Fri, Jul 15, 2011	5.10	5.20	5.08	5.09
838	NASDAQ	BEAT	Thu, Jul 14, 2011	5.23	5.24	5.05	5.10
837	NASDAQ	BEAT	Wed, Jul 13, 2011	5.27	5.30	5.20	5.23
836	NASDAQ	BEAT	Tue, Jul 12, 2011	5.15	5.30	5.09	5.23
835	NASDAQ	BEAT	Mon, Jul 11, 2011	5.13	5.24	5.13	5.15
834	NASDAQ	BEAT	Fri, Jul 8, 2011	5.20	5.25	5.20	5.22
833	NASDAQ	BEAT	Thu, Jul 7, 2011	5.26	5.30	5.19	5.28
832	NASDAQ	BEAT	Wed, Jul 6, 2011	5.24	5.26	5.24	5.26
831	NASDAQ	BEAT	Tue, Jul 5, 2011	5.21	5.25	5.16	5.24
830	NASDAQ	BEAT	Fri, Jul 1, 2011	5.34	5.34	5.20	5.23
829	NASDAQ	BEAT	Thu, Jun 30, 2011	5.33	5.35	5.18	5.31
828	NASDAQ	BEAT	Wed, Jun 29, 2011	5.48	5.49	5.28	5.30
827	NASDAQ	BEAT	Tue, Jun 28, 2011	5.35	5.48	5.27	5.45
826	NASDAQ	BEAT	Mon, Jun 27, 2011	5.22	5.36	5.09	5.35
825	NASDAQ	BEAT	Fri, Jun 24, 2011	5.20	5.31	5.09	5.26
824	NASDAQ	BEAT	Thu, Jun 23, 2011	5.10	5.19	5.00	5.18
823	NASDAQ	BEAT	Wed, Jun 22, 2011	5.46	5.48	5.10	5.11
822	NASDAQ	BEAT	Tue, Jun 21, 2011	5.36	5.52	5.29	5.50
821	NASDAQ	BEAT	Mon, Jun 20, 2011	5.19	5.33	5.18	5.30
820	NASDAQ	BEAT	Fri, Jun 17, 2011	5.38	5.41	5.09	5.19
819	NASDAQ	BEAT	Thu, Jun 16, 2011	5.43	5.58	5.31	5.35
818	NASDAQ	BEAT	Wed, Jun 15, 2011	5.50	5.61	5.37	5.44
817	NASDAQ	BEAT	Tue, Jun 14, 2011	5.48	5.57	5.47	5.56
816	NASDAQ	BEAT	Mon, Jun 13, 2011	5.43	5.51	5.39	5.43
815	NASDAQ	BEAT	Fri, Jun 10, 2011	5.32	5.44	5.32	5.42
814	NASDAQ	BEAT	Thu, Jun 9, 2011	5.40	5.43	5.30	5.35
813	NASDAQ	BEAT	Wed, Jun 8, 2011	5.24	5.40	5.13	5.39
812	NASDAQ	BEAT	Tue, Jun 7, 2011	5.42	5.48	5.34	5.34
811	NASDAQ	BEAT	Mon, Jun 6, 2011	5.41	5.62	4.91	5.36
810	NASDAQ	BEAT	Fri, Jun 3, 2011	5.37	5.47	5.37	5.40
809	NASDAQ	BEAT	Thu, Jun 2, 2011	5.44	5.58	5.40	5.46
808	NASDAQ	BEAT	Wed, Jun 1, 2011	5.59	5.62	5.40	5.42
807	NASDAQ	BEAT	Tue, May 31, 2011	5.59	5.61	5.48	5.61
806	NASDAQ	BEAT	Fri, May 27, 2011	5.47	5.57	5.40	5.56
805	NASDAQ	BEAT	Thu, May 26, 2011	5.40	5.50	5.25	5.46
804	NASDAQ	BEAT	Wed, May 25, 2011	5.36	5.44	5.14	5.43
803	NASDAQ	BEAT	Tue, May 24, 2011	5.50	5.52	5.34	5.40
802	NASDAQ	BEAT	Mon, May 23, 2011	5.50	5.58	5.47	5.52
801	NASDAQ	BEAT	Fri, May 20, 2011	5.57	5.64	5.55	5.58
800	NASDAQ	BEAT	Thu, May 19, 2011	5.68	5.68	5.44	5.61
799	NASDAQ	BEAT	Wed, May 18, 2011	5.50	5.66	5.47	5.66
798	NASDAQ	BEAT	Tue, May 17, 2011	5.49	5.52	5.16	5.50
797	NASDAQ	BEAT	Mon, May 16, 2011	5.35	5.55	5.23	5.54
796	NASDAQ	BEAT	Fri, May 13, 2011	5.66	5.69	5.30	5.41
795	NASDAQ	BEAT	Thu, May 12, 2011	5.28	5.74	5.12	5.63
794	NASDAQ	BEAT	Wed, May 11, 2011	5.28	5.34	5.19	5.30
793	NASDAQ	BEAT	Tue, May 10, 2011	5.16	5.35	5.16	5.29
792	NASDAQ	BEAT	Mon, May 9, 2011	5.16	5.33	5.02	5.16
791	NASDAQ	BEAT	Fri, May 6, 2011	5.01	5.27	5.01	5.18
790	NASDAQ	BEAT	Thu, May 5, 2011	4.94	5.16	4.90	5.03
789	NASDAQ	BEAT	Wed, May 4, 2011	4.85	5.22	4.76	4.96
788	NASDAQ	BEAT	Tue, May 3, 2011	4.43	4.48	4.42	4.43
787	NASDAQ	BEAT	Mon, May 2, 2011	4.57	4.59	4.41	4.42
786	NASDAQ	BEAT	Fri, Apr 29, 2011	4.60	4.62	4.55	4.56
785	NASDAQ	BEAT	Thu, Apr 28, 2011	4.57	4.60	4.52	4.58
784	NASDAQ	BEAT	Wed, Apr 27, 2011	4.56	4.59	4.52	4.58
783	NASDAQ	BEAT	Tue, Apr 26, 2011	4.50	4.61	4.48	4.56
782	NASDAQ	BEAT	Mon, Apr 25, 2011	4.47	4.49	4.42	4.48
781	NASDAQ	BEAT	Thu, Apr 21, 2011	4.49	4.53	4.41	4.50
780	NASDAQ	BEAT	Wed, Apr 20, 2011	4.50	4.50	4.41	4.45
779	NASDAQ	BEAT	Tue, Apr 19, 2011	4.49	4.50	4.40	4.43
778	NASDAQ	BEAT	Mon, Apr 18, 2011	4.58	4.63	4.41	4.48
777	NASDAQ	BEAT	Fri, Apr 15, 2011	4.51	4.65	4.51	4.65
776	NASDAQ	BEAT	Thu, Apr 14, 2011	4.53	4.54	4.51	4.53
775	NASDAQ	BEAT	Wed, Apr 13, 2011	4.58	4.61	4.47	4.56
774	NASDAQ	BEAT	Tue, Apr 12, 2011	4.56	4.59	4.49	4.56
773	NASDAQ	BEAT	Mon, Apr 11, 2011	4.66	4.66	4.58	4.61
772	NASDAQ	BEAT	Fri, Apr 8, 2011	4.65	4.69	4.55	4.65
771	NASDAQ	BEAT	Thu, Apr 7, 2011	4.72	4.72	4.64	4.64
770	NASDAQ	BEAT	Wed, Apr 6, 2011	4.75	4.75	4.69	4.70
769	NASDAQ	BEAT	Tue, Apr 5, 2011	4.77	4.89	4.72	4.73
768	NASDAQ	BEAT	Mon, Apr 4, 2011	4.82	4.84	4.76	4.79
767	NASDAQ	BEAT	Fri, Apr 1, 2011	4.81	4.82	4.76	4.82
766	NASDAQ	BEAT	Thu, Mar 31, 2011	4.81	4.83	4.71	4.79
765	NASDAQ	BEAT	Wed, Mar 30, 2011	4.87	4.88	4.80	4.83
764	NASDAQ	BEAT	Tue, Mar 29, 2011	4.75	4.85	4.70	4.85
763	NASDAQ	BEAT	Mon, Mar 28, 2011	4.61	4.81	4.61	4.76
762	NASDAQ	BEAT	Fri, Mar 25, 2011	4.63	4.63	4.51	4.61
761	NASDAQ	BEAT	Thu, Mar 24, 2011	4.52	4.66	4.52	4.60
760	NASDAQ	BEAT	Wed, Mar 23, 2011	4.45	4.51	4.38	4.51
759	NASDAQ	BEAT	Tue, Mar 22, 2011	4.52	4.52	4.46	4.49
758	NASDAQ	BEAT	Mon, Mar 21, 2011	4.56	4.59	4.47	4.50
757	NASDAQ	BEAT	Fri, Mar 18, 2011	4.49	4.56	4.47	4.51
756	NASDAQ	BEAT	Thu, Mar 17, 2011	4.53	4.53	4.36	4.47
755	NASDAQ	BEAT	Wed, Mar 16, 2011	4.49	4.50	4.40	4.43
754	NASDAQ	BEAT	Tue, Mar 15, 2011	4.40	4.53	4.20	4.51
753	NASDAQ	BEAT	Mon, Mar 14, 2011	4.51	4.60	4.50	4.55
752	NASDAQ	BEAT	Fri, Mar 11, 2011	4.51	4.62	4.46	4.58
751	NASDAQ	BEAT	Thu, Mar 10, 2011	4.50	4.58	4.42	4.52
750	NASDAQ	BEAT	Wed, Mar 9, 2011	4.54	4.60	4.53	4.55
749	NASDAQ	BEAT	Tue, Mar 8, 2011	4.54	4.58	4.53	4.57
748	NASDAQ	BEAT	Mon, Mar 7, 2011	4.68	4.74	4.56	4.56
747	NASDAQ	BEAT	Fri, Mar 4, 2011	4.83	4.86	4.62	4.67
746	NASDAQ	BEAT	Thu, Mar 3, 2011	4.91	4.91	4.85	4.86
745	NASDAQ	BEAT	Wed, Mar 2, 2011	4.84	4.90	4.72	4.86
744	NASDAQ	BEAT	Tue, Mar 1, 2011	4.83	4.93	4.83	4.86
743	NASDAQ	BEAT	Mon, Feb 28, 2011	4.84	4.84	4.80	4.82
742	NASDAQ	BEAT	Fri, Feb 25, 2011	4.82	4.84	4.80	4.80
741	NASDAQ	BEAT	Thu, Feb 24, 2011	4.79	4.83	4.67	4.81
740	NASDAQ	BEAT	Wed, Feb 23, 2011	4.77	4.82	4.73	4.80
739	NASDAQ	BEAT	Tue, Feb 22, 2011	4.81	4.86	4.71	4.78
738	NASDAQ	BEAT	Fri, Feb 18, 2011	4.48	4.85	4.28	4.82
737	NASDAQ	BEAT	Thu, Feb 17, 2011	4.26	4.45	4.25	4.44
736	NASDAQ	BEAT	Wed, Feb 16, 2011	4.30	4.34	4.26	4.28
735	NASDAQ	BEAT	Tue, Feb 15, 2011	4.27	4.35	4.27	4.28
734	NASDAQ	BEAT	Mon, Feb 14, 2011	4.25	4.34	4.25	4.28
733	NASDAQ	BEAT	Fri, Feb 11, 2011	4.34	4.36	4.30	4.31
732	NASDAQ	BEAT	Thu, Feb 10, 2011	4.37	4.43	4.30	4.34
731	NASDAQ	BEAT	Wed, Feb 9, 2011	4.34	4.42	4.34	4.41
730	NASDAQ	BEAT	Tue, Feb 8, 2011	4.38	4.48	4.30	4.37
729	NASDAQ	BEAT	Mon, Feb 7, 2011	4.25	4.44	4.25	4.38
728	NASDAQ	BEAT	Fri, Feb 4, 2011	4.26	4.28	4.22	4.25
727	NASDAQ	BEAT	Thu, Feb 3, 2011	4.31	4.33	4.21	4.27
726	NASDAQ	BEAT	Wed, Feb 2, 2011	4.48	4.48	4.32	4.32
725	NASDAQ	BEAT	Tue, Feb 1, 2011	4.41	4.58	4.36	4.50
724	NASDAQ	BEAT	Mon, Jan 31, 2011	4.41	4.43	4.27	4.35
723	NASDAQ	BEAT	Fri, Jan 28, 2011	4.62	4.62	4.32	4.36
722	NASDAQ	BEAT	Thu, Jan 27, 2011	4.67	4.78	4.62	4.62
721	NASDAQ	BEAT	Wed, Jan 26, 2011	4.58	4.73	4.54	4.66
720	NASDAQ	BEAT	Tue, Jan 25, 2011	4.68	4.68	4.56	4.58
719	NASDAQ	BEAT	Mon, Jan 24, 2011	4.57	4.70	4.49	4.70
718	NASDAQ	BEAT	Fri, Jan 21, 2011	4.58	4.63	4.47	4.47
717	NASDAQ	BEAT	Thu, Jan 20, 2011	4.57	4.68	4.51	4.54
716	NASDAQ	BEAT	Wed, Jan 19, 2011	4.75	4.89	4.59	4.60
715	NASDAQ	BEAT	Tue, Jan 18, 2011	4.94	4.94	4.71	4.74
714	NASDAQ	BEAT	Fri, Jan 14, 2011	4.92	4.97	4.86	4.94
713	NASDAQ	BEAT	Thu, Jan 13, 2011	4.94	4.98	4.89	4.90
712	NASDAQ	BEAT	Wed, Jan 12, 2011	4.97	4.98	4.91	4.96
711	NASDAQ	BEAT	Tue, Jan 11, 2011	4.89	4.97	4.88	4.90
710	NASDAQ	BEAT	Mon, Jan 10, 2011	4.86	4.90	4.84	4.90
709	NASDAQ	BEAT	Fri, Jan 7, 2011	4.88	4.98	4.83	4.90
708	NASDAQ	BEAT	Thu, Jan 6, 2011	4.92	4.99	4.83	4.89
707	NASDAQ	BEAT	Wed, Jan 5, 2011	4.86	4.97	4.83	4.93
706	NASDAQ	BEAT	Tue, Jan 4, 2011	4.93	4.96	4.81	4.88
705	NASDAQ	BEAT	Mon, Jan 3, 2011	4.74	4.97	4.73	4.93
704	NASDAQ	BEAT	Fri, Dec 31, 2010	4.73	4.82	4.68	4.68
703	NASDAQ	BEAT	Thu, Dec 30, 2010	4.82	4.87	4.75	4.75
702	NASDAQ	BEAT	Wed, Dec 29, 2010	4.71	4.92	4.70	4.84
701	NASDAQ	BEAT	Tue, Dec 28, 2010	5.02	5.02	4.67	4.71
700	NASDAQ	BEAT	Mon, Dec 27, 2010	4.98	5.04	4.94	4.99
699	NASDAQ	BEAT	Thu, Dec 23, 2010	4.95	5.00	4.88	4.98
698	NASDAQ	BEAT	Wed, Dec 22, 2010	4.96	5.10	4.87	4.96
697	NASDAQ	BEAT	Tue, Dec 21, 2010	4.80	4.97	4.80	4.97
696	NASDAQ	BEAT	Mon, Dec 20, 2010	4.73	4.90	4.66	4.87
695	NASDAQ	BEAT	Fri, Dec 17, 2010	4.47	4.74	4.47	4.74
694	NASDAQ	BEAT	Thu, Dec 16, 2010	4.47	4.52	4.37	4.48
693	NASDAQ	BEAT	Wed, Dec 15, 2010	4.42	4.50	4.35	4.46
692	NASDAQ	BEAT	Tue, Dec 14, 2010	4.45	4.54	4.33	4.41
691	NASDAQ	BEAT	Mon, Dec 13, 2010	4.49	4.49	4.39	4.42
690	NASDAQ	BEAT	Fri, Dec 10, 2010	4.36	4.49	4.28	4.49
689	NASDAQ	BEAT	Thu, Dec 9, 2010	4.45	4.45	4.33	4.36
688	NASDAQ	BEAT	Wed, Dec 8, 2010	4.22	4.44	4.19	4.38
687	NASDAQ	BEAT	Tue, Dec 7, 2010	4.30	4.57	4.15	4.22
686	NASDAQ	BEAT	Mon, Dec 6, 2010	4.16	4.40	4.16	4.24
685	NASDAQ	BEAT	Fri, Dec 3, 2010	4.04	4.20	4.04	4.17
684	NASDAQ	BEAT	Thu, Dec 2, 2010	4.02	4.11	4.02	4.08
683	NASDAQ	BEAT	Wed, Dec 1, 2010	4.12	4.15	4.00	4.01
682	NASDAQ	BEAT	Tue, Nov 30, 2010	4.25	4.25	4.04	4.04
681	NASDAQ	BEAT	Mon, Nov 29, 2010	4.24	4.33	4.06	4.30
680	NASDAQ	BEAT	Fri, Nov 26, 2010	4.24	4.32	4.24	4.25
679	NASDAQ	BEAT	Wed, Nov 24, 2010	4.30	4.35	4.20	4.27
678	NASDAQ	BEAT	Tue, Nov 23, 2010	4.30	4.35	4.20	4.23
677	NASDAQ	BEAT	Mon, Nov 22, 2010	4.37	4.42	4.31	4.32
676	NASDAQ	BEAT	Fri, Nov 19, 2010	4.42	4.46	4.36	4.38
675	NASDAQ	BEAT	Thu, Nov 18, 2010	4.44	4.59	4.36	4.44
674	NASDAQ	BEAT	Wed, Nov 17, 2010	4.48	4.58	4.35	4.37
673	NASDAQ	BEAT	Tue, Nov 16, 2010	4.65	4.65	4.40	4.46
672	NASDAQ	BEAT	Mon, Nov 15, 2010	4.84	4.84	4.59	4.67
671	NASDAQ	BEAT	Fri, Nov 12, 2010	5.06	5.09	4.82	4.82
670	NASDAQ	BEAT	Thu, Nov 11, 2010	5.15	5.20	5.04	5.11
669	NASDAQ	BEAT	Wed, Nov 10, 2010	4.87	5.23	4.81	5.21
668	NASDAQ	BEAT	Tue, Nov 9, 2010	5.35	5.42	4.86	4.90
667	NASDAQ	BEAT	Mon, Nov 8, 2010	5.79	6.11	5.66	5.66
666	NASDAQ	BEAT	Fri, Nov 5, 2010	5.66	5.90	5.60	5.83
665	NASDAQ	BEAT	Thu, Nov 4, 2010	5.80	5.80	5.52	5.64
664	NASDAQ	BEAT	Wed, Nov 3, 2010	5.45	5.99	5.33	5.80
663	NASDAQ	BEAT	Tue, Nov 2, 2010	5.16	5.29	5.13	5.29
662	NASDAQ	BEAT	Mon, Nov 1, 2010	5.11	5.13	5.01	5.09
661	NASDAQ	BEAT	Fri, Oct 29, 2010	5.24	5.28	5.07	5.10
660	NASDAQ	BEAT	Thu, Oct 28, 2010	5.26	5.34	5.17	5.25
659	NASDAQ	BEAT	Wed, Oct 27, 2010	5.36	5.38	5.12	5.22
658	NASDAQ	BEAT	Tue, Oct 26, 2010	5.38	5.46	5.38	5.42
657	NASDAQ	BEAT	Mon, Oct 25, 2010	5.36	5.42	5.33	5.42
656	NASDAQ	BEAT	Fri, Oct 22, 2010	5.28	5.34	5.27	5.31
655	NASDAQ	BEAT	Thu, Oct 21, 2010	5.34	5.35	5.27	5.31
654	NASDAQ	BEAT	Wed, Oct 20, 2010	5.23	5.33	5.04	5.30
653	NASDAQ	BEAT	Tue, Oct 19, 2010	5.19	5.27	5.13	5.19
652	NASDAQ	BEAT	Mon, Oct 18, 2010	5.19	5.29	5.13	5.29
651	NASDAQ	BEAT	Fri, Oct 15, 2010	5.18	5.23	5.16	5.16
650	NASDAQ	BEAT	Thu, Oct 14, 2010	5.16	5.21	5.01	5.12
649	NASDAQ	BEAT	Wed, Oct 13, 2010	5.13	5.25	5.08	5.14
648	NASDAQ	BEAT	Tue, Oct 12, 2010	5.05	5.13	5.00	5.11
647	NASDAQ	BEAT	Mon, Oct 11, 2010	5.08	5.10	5.05	5.08
646	NASDAQ	BEAT	Fri, Oct 8, 2010	5.08	5.12	4.97	5.07
645	NASDAQ	BEAT	Thu, Oct 7, 2010	5.09	5.15	4.99	5.06
644	NASDAQ	BEAT	Wed, Oct 6, 2010	4.94	5.10	4.91	5.06
643	NASDAQ	BEAT	Tue, Oct 5, 2010	4.80	4.95	4.72	4.95
642	NASDAQ	BEAT	Mon, Oct 4, 2010	4.77	4.82	4.61	4.75
641	NASDAQ	BEAT	Fri, Oct 1, 2010	4.55	4.83	4.45	4.77
640	NASDAQ	BEAT	Thu, Sep 30, 2010	4.50	4.54	4.40	4.51
639	NASDAQ	BEAT	Wed, Sep 29, 2010	4.36	4.48	4.31	4.48
638	NASDAQ	BEAT	Tue, Sep 28, 2010	4.32	4.39	4.29	4.36
637	NASDAQ	BEAT	Mon, Sep 27, 2010	4.29	4.32	4.20	4.31
636	NASDAQ	BEAT	Fri, Sep 24, 2010	4.32	4.34	4.26	4.30
635	NASDAQ	BEAT	Thu, Sep 23, 2010	4.26	4.33	4.22	4.25
634	NASDAQ	BEAT	Wed, Sep 22, 2010	4.25	4.33	4.23	4.29
633	NASDAQ	BEAT	Tue, Sep 21, 2010	4.33	4.44	4.25	4.27
632	NASDAQ	BEAT	Mon, Sep 20, 2010	4.23	4.33	4.20	4.32
631	NASDAQ	BEAT	Fri, Sep 17, 2010	4.37	4.40	4.20	4.20
630	NASDAQ	BEAT	Thu, Sep 16, 2010	4.35	4.48	4.30	4.31
629	NASDAQ	BEAT	Wed, Sep 15, 2010	4.44	4.47	4.35	4.35
628	NASDAQ	BEAT	Tue, Sep 14, 2010	4.42	4.50	4.41	4.45
627	NASDAQ	BEAT	Mon, Sep 13, 2010	4.45	4.52	4.41	4.44
626	NASDAQ	BEAT	Fri, Sep 10, 2010	4.41	4.55	4.41	4.43
625	NASDAQ	BEAT	Thu, Sep 9, 2010	4.50	4.52	4.40	4.46
624	NASDAQ	BEAT	Wed, Sep 8, 2010	4.38	4.54	4.36	4.43
623	NASDAQ	BEAT	Tue, Sep 7, 2010	4.41	4.47	4.35	4.38
622	NASDAQ	BEAT	Fri, Sep 3, 2010	4.45	4.46	4.36	4.44
621	NASDAQ	BEAT	Thu, Sep 2, 2010	4.46	4.57	4.39	4.40
620	NASDAQ	BEAT	Wed, Sep 1, 2010	4.45	4.45	4.36	4.42
619	NASDAQ	BEAT	Tue, Aug 31, 2010	4.40	4.51	4.35	4.36
618	NASDAQ	BEAT	Mon, Aug 30, 2010	4.51	4.51	4.42	4.42
617	NASDAQ	BEAT	Fri, Aug 27, 2010	4.60	4.60	4.46	4.52
616	NASDAQ	BEAT	Thu, Aug 26, 2010	4.46	4.60	4.46	4.53
615	NASDAQ	BEAT	Wed, Aug 25, 2010	4.40	4.49	4.36	4.45
614	NASDAQ	BEAT	Tue, Aug 24, 2010	4.35	4.48	4.34	4.42
613	NASDAQ	BEAT	Mon, Aug 23, 2010	4.64	4.65	4.41	4.41
612	NASDAQ	BEAT	Fri, Aug 20, 2010	4.71	4.74	4.61	4.62
611	NASDAQ	BEAT	Thu, Aug 19, 2010	4.76	4.82	4.64	4.74
610	NASDAQ	BEAT	Wed, Aug 18, 2010	4.77	4.82	4.73	4.79
609	NASDAQ	BEAT	Tue, Aug 17, 2010	4.82	4.86	4.64	4.76
608	NASDAQ	BEAT	Mon, Aug 16, 2010	4.74	4.84	4.63	4.76
607	NASDAQ	BEAT	Fri, Aug 13, 2010	4.72	4.79	4.67	4.75
606	NASDAQ	BEAT	Thu, Aug 12, 2010	4.65	4.81	4.55	4.75
605	NASDAQ	BEAT	Wed, Aug 11, 2010	4.91	5.02	4.68	4.73
604	NASDAQ	BEAT	Tue, Aug 10, 2010	5.05	5.11	5.01	5.03
603	NASDAQ	BEAT	Mon, Aug 9, 2010	4.99	5.13	4.92	5.13
602	NASDAQ	BEAT	Fri, Aug 6, 2010	5.10	5.13	4.93	4.98
601	NASDAQ	BEAT	Thu, Aug 5, 2010	5.12	5.21	5.00	5.16
600	NASDAQ	BEAT	Wed, Aug 4, 2010	4.96	5.15	4.93	5.13
599	NASDAQ	BEAT	Tue, Aug 3, 2010	4.93	5.01	4.82	4.93
598	NASDAQ	BEAT	Mon, Aug 2, 2010	4.86	4.97	4.73	4.93
597	NASDAQ	BEAT	Fri, Jul 30, 2010	4.75	4.78	4.60	4.77
596	NASDAQ	BEAT	Thu, Jul 29, 2010	4.98	5.12	4.67	4.81
595	NASDAQ	BEAT	Wed, Jul 28, 2010	4.93	5.19	4.88	4.93
594	NASDAQ	BEAT	Tue, Jul 27, 2010	5.08	5.30	4.92	4.92
593	NASDAQ	BEAT	Mon, Jul 26, 2010	4.65	5.02	4.65	5.00
592	NASDAQ	BEAT	Fri, Jul 23, 2010	4.46	4.65	4.44	4.65
591	NASDAQ	BEAT	Thu, Jul 22, 2010	4.47	4.58	4.42	4.50
590	NASDAQ	BEAT	Wed, Jul 21, 2010	4.84	4.98	4.39	4.41
589	NASDAQ	BEAT	Tue, Jul 20, 2010	4.57	4.81	4.56	4.81
588	NASDAQ	BEAT	Mon, Jul 19, 2010	4.56	4.75	4.43	4.63
587	NASDAQ	BEAT	Fri, Jul 16, 2010	4.96	4.96	4.53	4.56
586	NASDAQ	BEAT	Thu, Jul 15, 2010	4.97	5.00	4.82	4.98
585	NASDAQ	BEAT	Wed, Jul 14, 2010	4.89	4.98	4.85	4.97
584	NASDAQ	BEAT	Tue, Jul 13, 2010	4.87	4.99	4.79	4.93
583	NASDAQ	BEAT	Mon, Jul 12, 2010	4.93	4.94	4.77	4.79
582	NASDAQ	BEAT	Fri, Jul 9, 2010	4.72	4.96	4.60	4.93
581	NASDAQ	BEAT	Thu, Jul 8, 2010	4.72	4.82	4.58	4.76
580	NASDAQ	BEAT	Wed, Jul 7, 2010	4.56	4.77	4.16	4.67
579	NASDAQ	BEAT	Tue, Jul 6, 2010	5.06	5.13	4.61	4.77
578	NASDAQ	BEAT	Fri, Jul 2, 2010	5.10	5.10	4.93	4.99
577	NASDAQ	BEAT	Thu, Jul 1, 2010	5.50	5.61	4.77	5.07
576	NASDAQ	BEAT	Wed, Jun 30, 2010	5.63	5.76	5.48	5.48
575	NASDAQ	BEAT	Tue, Jun 29, 2010	6.00	6.08	5.64	5.67
574	NASDAQ	BEAT	Mon, Jun 28, 2010	6.20	6.48	5.76	6.08
573	NASDAQ	BEAT	Fri, Jun 25, 2010	6.71	7.21	6.55	7.18
572	NASDAQ	BEAT	Thu, Jun 24, 2010	6.90	6.98	6.65	6.66
571	NASDAQ	BEAT	Wed, Jun 23, 2010	7.02	7.15	6.90	6.94
570	NASDAQ	BEAT	Tue, Jun 22, 2010	7.04	7.16	6.87	7.00
569	NASDAQ	BEAT	Mon, Jun 21, 2010	7.15	7.19	6.94	6.98
568	NASDAQ	BEAT	Fri, Jun 18, 2010	6.65	7.20	6.63	7.04
567	NASDAQ	BEAT	Thu, Jun 17, 2010	6.50	6.72	6.50	6.64
566	NASDAQ	BEAT	Wed, Jun 16, 2010	6.51	6.61	6.35	6.49
565	NASDAQ	BEAT	Tue, Jun 15, 2010	6.57	6.67	6.39	6.56
564	NASDAQ	BEAT	Mon, Jun 14, 2010	6.65	6.74	6.47	6.48
563	NASDAQ	BEAT	Fri, Jun 11, 2010	6.39	6.79	6.35	6.57
562	NASDAQ	BEAT	Thu, Jun 10, 2010	6.41	6.48	6.26	6.32
561	NASDAQ	BEAT	Wed, Jun 9, 2010	6.44	6.47	6.30	6.32
560	NASDAQ	BEAT	Tue, Jun 8, 2010	6.56	6.64	6.38	6.39
559	NASDAQ	BEAT	Mon, Jun 7, 2010	6.75	6.84	6.50	6.50
558	NASDAQ	BEAT	Fri, Jun 4, 2010	6.80	7.32	6.68	6.69
557	NASDAQ	BEAT	Thu, Jun 3, 2010	6.83	7.10	6.78	6.95
556	NASDAQ	BEAT	Wed, Jun 2, 2010	6.67	6.87	6.31	6.86
555	NASDAQ	BEAT	Tue, Jun 1, 2010	7.30	7.30	6.67	6.68
554	NASDAQ	BEAT	Fri, May 28, 2010	7.91	8.01	7.67	7.72
553	NASDAQ	BEAT	Thu, May 27, 2010	7.82	8.00	7.76	7.95
552	NASDAQ	BEAT	Wed, May 26, 2010	7.46	8.00	7.46	7.71
551	NASDAQ	BEAT	Tue, May 25, 2010	7.51	7.63	7.22	7.41
550	NASDAQ	BEAT	Mon, May 24, 2010	7.51	7.91	7.37	7.73
549	NASDAQ	BEAT	Fri, May 21, 2010	7.61	7.67	7.44	7.51
548	NASDAQ	BEAT	Thu, May 20, 2010	7.85	7.98	7.62	7.74
547	NASDAQ	BEAT	Wed, May 19, 2010	8.06	8.18	7.92	7.98
546	NASDAQ	BEAT	Tue, May 18, 2010	8.12	8.35	8.09	8.09
545	NASDAQ	BEAT	Mon, May 17, 2010	8.30	8.35	7.81	8.07
544	NASDAQ	BEAT	Fri, May 14, 2010	8.33	8.39	8.14	8.25
543	NASDAQ	BEAT	Thu, May 13, 2010	8.40	8.58	8.31	8.36
542	NASDAQ	BEAT	Wed, May 12, 2010	8.44	8.58	8.37	8.43
541	NASDAQ	BEAT	Tue, May 11, 2010	8.79	8.79	8.28	8.41
540	NASDAQ	BEAT	Mon, May 10, 2010	8.99	8.99	8.49	8.79
539	NASDAQ	BEAT	Fri, May 7, 2010	9.23	9.37	8.21	8.40
538	NASDAQ	BEAT	Thu, May 6, 2010	9.85	10.00	8.52	9.26
537	NASDAQ	BEAT	Wed, May 5, 2010	9.75	9.92	9.30	9.89
536	NASDAQ	BEAT	Tue, May 4, 2010	9.92	10.00	9.79	9.81
535	NASDAQ	BEAT	Mon, May 3, 2010	9.70	10.16	9.66	9.98
534	NASDAQ	BEAT	Fri, Apr 30, 2010	9.88	9.91	9.62	9.62
533	NASDAQ	BEAT	Thu, Apr 29, 2010	9.19	9.94	9.19	9.88
532	NASDAQ	BEAT	Wed, Apr 28, 2010	9.16	9.24	8.99	9.17
531	NASDAQ	BEAT	Tue, Apr 27, 2010	9.10	9.33	9.05	9.16
530	NASDAQ	BEAT	Mon, Apr 26, 2010	9.40	9.40	9.09	9.17
529	NASDAQ	BEAT	Fri, Apr 23, 2010	9.31	9.45	9.27	9.43
528	NASDAQ	BEAT	Thu, Apr 22, 2010	9.14	9.35	8.93	9.35
527	NASDAQ	BEAT	Wed, Apr 21, 2010	9.50	9.56	9.11	9.21
526	NASDAQ	BEAT	Tue, Apr 20, 2010	9.26	9.48	9.23	9.48
525	NASDAQ	BEAT	Mon, Apr 19, 2010	9.25	9.28	9.03	9.25
524	NASDAQ	BEAT	Fri, Apr 16, 2010	9.23	9.37	8.90	9.36
523	NASDAQ	BEAT	Thu, Apr 15, 2010	9.65	9.80	9.20	9.27
522	NASDAQ	BEAT	Wed, Apr 14, 2010	9.39	9.77	9.16	9.67
521	NASDAQ	BEAT	Tue, Apr 13, 2010	8.97	9.35	8.90	9.30
520	NASDAQ	BEAT	Mon, Apr 12, 2010	8.60	9.02	8.55	8.93
519	NASDAQ	BEAT	Fri, Apr 9, 2010	8.57	8.60	8.42	8.49
518	NASDAQ	BEAT	Thu, Apr 8, 2010	8.32	8.56	8.31	8.52
517	NASDAQ	BEAT	Wed, Apr 7, 2010	8.33	8.53	8.33	8.48
516	NASDAQ	BEAT	Tue, Apr 6, 2010	8.51	8.77	8.11	8.28
515	NASDAQ	BEAT	Mon, Apr 5, 2010	7.76	7.92	7.67	7.92
514	NASDAQ	BEAT	Thu, Apr 1, 2010	7.65	7.77	7.51	7.76
513	NASDAQ	BEAT	Wed, Mar 31, 2010	7.63	7.69	7.48	7.65
512	NASDAQ	BEAT	Tue, Mar 30, 2010	7.57	7.70	7.51	7.61
511	NASDAQ	BEAT	Mon, Mar 29, 2010	7.57	7.75	7.45	7.58
510	NASDAQ	BEAT	Fri, Mar 26, 2010	7.76	7.85	7.49	7.54
509	NASDAQ	BEAT	Thu, Mar 25, 2010	7.68	7.83	7.64	7.72
508	NASDAQ	BEAT	Wed, Mar 24, 2010	7.58	7.65	7.52	7.64
507	NASDAQ	BEAT	Tue, Mar 23, 2010	7.42	7.63	7.42	7.58
506	NASDAQ	BEAT	Mon, Mar 22, 2010	7.37	7.40	7.22	7.40
505	NASDAQ	BEAT	Fri, Mar 19, 2010	7.50	7.55	7.38	7.48
504	NASDAQ	BEAT	Thu, Mar 18, 2010	7.34	7.51	7.27	7.47
503	NASDAQ	BEAT	Wed, Mar 17, 2010	7.14	7.40	7.12	7.34
502	NASDAQ	BEAT	Tue, Mar 16, 2010	7.00	7.13	6.93	7.11
501	NASDAQ	BEAT	Mon, Mar 15, 2010	6.91	7.03	6.82	6.96
500	NASDAQ	BEAT	Fri, Mar 12, 2010	7.02	7.13	6.82	6.88
499	NASDAQ	BEAT	Thu, Mar 11, 2010	6.90	7.12	6.88	7.05
498	NASDAQ	BEAT	Wed, Mar 10, 2010	6.84	6.91	6.72	6.88
497	NASDAQ	BEAT	Tue, Mar 9, 2010	6.53	6.61	6.50	6.51
496	NASDAQ	BEAT	Mon, Mar 8, 2010	6.60	6.60	6.47	6.53
495	NASDAQ	BEAT	Fri, Mar 5, 2010	6.60	6.70	6.50	6.63
494	NASDAQ	BEAT	Thu, Mar 4, 2010	6.51	6.56	6.33	6.48
493	NASDAQ	BEAT	Wed, Mar 3, 2010	6.36	6.56	6.31	6.47
492	NASDAQ	BEAT	Tue, Mar 2, 2010	6.00	6.40	5.92	6.30
491	NASDAQ	BEAT	Mon, Mar 1, 2010	6.02	6.10	5.96	6.02
490	NASDAQ	BEAT	Fri, Feb 26, 2010	5.91	6.03	5.74	5.99
489	NASDAQ	BEAT	Thu, Feb 25, 2010	5.75	5.93	5.71	5.91
488	NASDAQ	BEAT	Wed, Feb 24, 2010	5.80	5.90	5.79	5.80
487	NASDAQ	BEAT	Tue, Feb 23, 2010	5.80	5.83	5.71	5.73
486	NASDAQ	BEAT	Mon, Feb 22, 2010	6.16	6.20	5.74	5.77
485	NASDAQ	BEAT	Fri, Feb 19, 2010	6.03	6.23	5.93	6.03
484	NASDAQ	BEAT	Thu, Feb 18, 2010	6.24	6.40	5.94	6.06
483	NASDAQ	BEAT	Wed, Feb 17, 2010	5.60	5.65	5.51	5.56
482	NASDAQ	BEAT	Tue, Feb 16, 2010	5.49	5.70	5.47	5.58
481	NASDAQ	BEAT	Fri, Feb 12, 2010	5.61	5.65	5.46	5.48
480	NASDAQ	BEAT	Thu, Feb 11, 2010	5.64	5.69	5.56	5.66
479	NASDAQ	BEAT	Wed, Feb 10, 2010	5.63	5.73	5.60	5.63
478	NASDAQ	BEAT	Tue, Feb 9, 2010	5.61	5.76	5.57	5.65
477	NASDAQ	BEAT	Mon, Feb 8, 2010	5.67	5.82	5.40	5.69
476	NASDAQ	BEAT	Fri, Feb 5, 2010	5.57	5.70	5.34	5.69
475	NASDAQ	BEAT	Thu, Feb 4, 2010	5.85	5.93	5.55	5.59
474	NASDAQ	BEAT	Wed, Feb 3, 2010	5.87	5.96	5.83	5.85
473	NASDAQ	BEAT	Tue, Feb 2, 2010	5.86	5.97	5.80	5.90
472	NASDAQ	BEAT	Mon, Feb 1, 2010	6.07	6.11	5.82	5.87
471	NASDAQ	BEAT	Fri, Jan 29, 2010	6.13	6.15	6.01	6.06
470	NASDAQ	BEAT	Thu, Jan 28, 2010	6.34	6.34	6.04	6.14
469	NASDAQ	BEAT	Wed, Jan 27, 2010	6.40	6.46	6.30	6.34
468	NASDAQ	BEAT	Tue, Jan 26, 2010	6.47	6.53	6.42	6.44
467	NASDAQ	BEAT	Mon, Jan 25, 2010	6.23	6.55	6.22	6.50
466	NASDAQ	BEAT	Fri, Jan 22, 2010	6.52	6.52	6.22	6.43
465	NASDAQ	BEAT	Thu, Jan 21, 2010	6.63	6.63	6.50	6.50
464	NASDAQ	BEAT	Wed, Jan 20, 2010	6.53	6.65	6.47	6.60
463	NASDAQ	BEAT	Tue, Jan 19, 2010	6.35	6.55	6.31	6.55
462	NASDAQ	BEAT	Fri, Jan 15, 2010	6.38	6.40	6.19	6.30
461	NASDAQ	BEAT	Thu, Jan 14, 2010	6.10	6.41	6.10	6.34
460	NASDAQ	BEAT	Wed, Jan 13, 2010	6.06	6.12	5.92	6.08
459	NASDAQ	BEAT	Tue, Jan 12, 2010	6.20	6.24	6.03	6.08
458	NASDAQ	BEAT	Mon, Jan 11, 2010	6.24	6.32	6.05	6.22
457	NASDAQ	BEAT	Fri, Jan 8, 2010	6.01	6.27	5.84	6.26
456	NASDAQ	BEAT	Thu, Jan 7, 2010	6.12	6.22	5.84	6.01
455	NASDAQ	BEAT	Wed, Jan 6, 2010	6.17	6.25	6.13	6.18
454	NASDAQ	BEAT	Tue, Jan 5, 2010	6.32	6.33	6.12	6.15
453	NASDAQ	BEAT	Mon, Jan 4, 2010	5.95	6.30	5.92	6.30
452	NASDAQ	BEAT	Thu, Dec 31, 2009	5.76	6.01	5.67	5.94
451	NASDAQ	BEAT	Wed, Dec 30, 2009	5.84	5.87	5.76	5.80
450	NASDAQ	BEAT	Tue, Dec 29, 2009	5.75	5.93	5.73	5.87
449	NASDAQ	BEAT	Mon, Dec 28, 2009	5.87	5.87	5.70	5.73
448	NASDAQ	BEAT	Thu, Dec 24, 2009	5.84	5.88	5.80	5.86
447	NASDAQ	BEAT	Wed, Dec 23, 2009	5.84	5.87	5.71	5.85
446	NASDAQ	BEAT	Tue, Dec 22, 2009	5.81	5.93	5.67	5.85
445	NASDAQ	BEAT	Mon, Dec 21, 2009	5.86	5.96	5.68	5.82
444	NASDAQ	BEAT	Fri, Dec 18, 2009	5.92	5.97	5.75	5.91
443	NASDAQ	BEAT	Thu, Dec 17, 2009	5.92	5.93	5.77	5.86
442	NASDAQ	BEAT	Wed, Dec 16, 2009	6.20	6.40	5.88	5.97
441	NASDAQ	BEAT	Tue, Dec 15, 2009	5.85	6.19	5.71	6.00
440	NASDAQ	BEAT	Mon, Dec 14, 2009	4.99	5.17	4.90	5.16
439	NASDAQ	BEAT	Fri, Dec 11, 2009	4.59	4.95	4.51	4.92
438	NASDAQ	BEAT	Thu, Dec 10, 2009	4.40	4.60	4.40	4.53
437	NASDAQ	BEAT	Wed, Dec 9, 2009	4.36	4.42	4.35	4.40
436	NASDAQ	BEAT	Tue, Dec 8, 2009	4.38	4.53	4.30	4.36
435	NASDAQ	BEAT	Mon, Dec 7, 2009	4.43	4.54	4.37	4.44
434	NASDAQ	BEAT	Fri, Dec 4, 2009	4.46	4.46	4.22	4.42
433	NASDAQ	BEAT	Thu, Dec 3, 2009	4.70	4.77	4.33	4.36
432	NASDAQ	BEAT	Wed, Dec 2, 2009	4.79	4.85	4.64	4.68
431	NASDAQ	BEAT	Tue, Dec 1, 2009	4.86	4.96	4.75	4.80
430	NASDAQ	BEAT	Mon, Nov 30, 2009	4.79	4.94	4.69	4.87
429	NASDAQ	BEAT	Fri, Nov 27, 2009	4.90	4.94	4.74	4.78
428	NASDAQ	BEAT	Wed, Nov 25, 2009	5.00	5.04	4.95	4.96
427	NASDAQ	BEAT	Tue, Nov 24, 2009	5.02	5.05	4.90	5.01
426	NASDAQ	BEAT	Mon, Nov 23, 2009	5.12	5.17	5.00	5.03
425	NASDAQ	BEAT	Fri, Nov 20, 2009	5.05	5.10	4.95	5.03
424	NASDAQ	BEAT	Thu, Nov 19, 2009	5.20	5.20	5.01	5.04
423	NASDAQ	BEAT	Wed, Nov 18, 2009	5.15	5.33	5.15	5.24
422	NASDAQ	BEAT	Tue, Nov 17, 2009	5.07	5.16	5.06	5.13
421	NASDAQ	BEAT	Mon, Nov 16, 2009	5.13	5.19	5.05	5.11
420	NASDAQ	BEAT	Fri, Nov 13, 2009	5.00	5.23	4.95	5.10
419	NASDAQ	BEAT	Thu, Nov 12, 2009	5.15	5.17	4.90	4.96
418	NASDAQ	BEAT	Wed, Nov 11, 2009	5.20	5.22	5.11	5.14
417	NASDAQ	BEAT	Tue, Nov 10, 2009	5.21	5.32	5.12	5.13
416	NASDAQ	BEAT	Mon, Nov 9, 2009	5.26	5.36	5.16	5.28
415	NASDAQ	BEAT	Fri, Nov 6, 2009	5.59	5.63	5.50	5.55
414	NASDAQ	BEAT	Thu, Nov 5, 2009	5.50	5.65	5.35	5.62
413	NASDAQ	BEAT	Wed, Nov 4, 2009	5.28	5.67	5.20	5.47
412	NASDAQ	BEAT	Tue, Nov 3, 2009	5.28	5.34	5.07	5.19
411	NASDAQ	BEAT	Mon, Nov 2, 2009	5.69	5.80	5.23	5.28
410	NASDAQ	BEAT	Fri, Oct 30, 2009	5.90	6.02	5.85	5.91
409	NASDAQ	BEAT	Thu, Oct 29, 2009	5.99	6.18	5.88	5.90
408	NASDAQ	BEAT	Wed, Oct 28, 2009	6.15	6.26	5.90	6.04
407	NASDAQ	BEAT	Tue, Oct 27, 2009	6.39	6.44	6.21	6.22
406	NASDAQ	BEAT	Mon, Oct 26, 2009	6.85	6.96	6.32	6.39
405	NASDAQ	BEAT	Fri, Oct 23, 2009	7.07	7.10	6.77	6.80
404	NASDAQ	BEAT	Thu, Oct 22, 2009	6.95	7.06	6.75	7.06
403	NASDAQ	BEAT	Wed, Oct 21, 2009	6.96	7.09	6.67	6.98
402	NASDAQ	BEAT	Tue, Oct 20, 2009	7.30	7.30	6.96	6.98
401	NASDAQ	BEAT	Mon, Oct 19, 2009	7.25	7.34	7.01	7.29
400	NASDAQ	BEAT	Fri, Oct 16, 2009	7.03	7.26	7.00	7.17
399	NASDAQ	BEAT	Thu, Oct 15, 2009	6.98	7.15	6.98	7.04
398	NASDAQ	BEAT	Wed, Oct 14, 2009	7.01	7.16	6.95	7.05
397	NASDAQ	BEAT	Tue, Oct 13, 2009	7.13	7.17	6.90	6.94
396	NASDAQ	BEAT	Mon, Oct 12, 2009	7.26	7.28	7.05	7.11
395	NASDAQ	BEAT	Fri, Oct 9, 2009	6.88	7.44	6.84	7.22
394	NASDAQ	BEAT	Thu, Oct 8, 2009	6.55	6.97	6.52	6.87
393	NASDAQ	BEAT	Wed, Oct 7, 2009	6.52	6.55	6.36	6.43
392	NASDAQ	BEAT	Tue, Oct 6, 2009	6.28	6.57	6.26	6.55
391	NASDAQ	BEAT	Mon, Oct 5, 2009	6.36	6.44	6.20	6.26
390	NASDAQ	BEAT	Fri, Oct 2, 2009	6.45	6.48	6.23	6.33
389	NASDAQ	BEAT	Thu, Oct 1, 2009	6.73	6.78	6.50	6.50
388	NASDAQ	BEAT	Wed, Sep 30, 2009	6.79	6.88	6.70	6.72
387	NASDAQ	BEAT	Tue, Sep 29, 2009	7.03	7.03	6.76	6.82
386	NASDAQ	BEAT	Mon, Sep 28, 2009	6.97	7.10	6.88	6.99
385	NASDAQ	BEAT	Fri, Sep 25, 2009	6.97	7.00	6.80	6.97
384	NASDAQ	BEAT	Thu, Sep 24, 2009	7.20	7.26	6.90	7.00
383	NASDAQ	BEAT	Wed, Sep 23, 2009	7.36	7.48	7.21	7.24
382	NASDAQ	BEAT	Tue, Sep 22, 2009	7.34	7.48	7.22	7.39
381	NASDAQ	BEAT	Mon, Sep 21, 2009	7.45	7.49	7.30	7.34
380	NASDAQ	BEAT	Fri, Sep 18, 2009	7.45	7.73	7.34	7.52
379	NASDAQ	BEAT	Thu, Sep 17, 2009	7.63	7.68	7.30	7.49
378	NASDAQ	BEAT	Wed, Sep 16, 2009	7.59	7.74	7.52	7.70
377	NASDAQ	BEAT	Tue, Sep 15, 2009	7.78	7.85	7.56	7.60
376	NASDAQ	BEAT	Mon, Sep 14, 2009	7.63	7.79	7.52	7.78
375	NASDAQ	BEAT	Fri, Sep 11, 2009	7.66	7.80	7.54	7.62
374	NASDAQ	BEAT	Thu, Sep 10, 2009	7.68	7.75	7.42	7.59
373	NASDAQ	BEAT	Wed, Sep 9, 2009	7.58	7.73	7.40	7.61
372	NASDAQ	BEAT	Tue, Sep 8, 2009	7.35	7.62	7.11	7.54
371	NASDAQ	BEAT	Fri, Sep 4, 2009	7.31	7.34	7.00	7.28
370	NASDAQ	BEAT	Thu, Sep 3, 2009	7.18	7.39	7.07	7.29
369	NASDAQ	BEAT	Wed, Sep 2, 2009	6.52	7.56	6.52	7.12
368	NASDAQ	BEAT	Tue, Sep 1, 2009	6.54	6.80	6.42	6.53
367	NASDAQ	BEAT	Mon, Aug 31, 2009	7.40	7.40	6.91	7.20
366	NASDAQ	BEAT	Fri, Aug 28, 2009	7.40	7.80	7.30	7.46
365	NASDAQ	BEAT	Thu, Aug 27, 2009	8.22	8.28	7.36	7.38
364	NASDAQ	BEAT	Wed, Aug 26, 2009	6.78	8.50	6.73	8.40
363	NASDAQ	BEAT	Tue, Aug 25, 2009	6.73	6.84	6.66	6.73
362	NASDAQ	BEAT	Mon, Aug 24, 2009	6.97	6.98	6.70	6.75
361	NASDAQ	BEAT	Fri, Aug 21, 2009	6.83	6.94	6.68	6.89
360	NASDAQ	BEAT	Thu, Aug 20, 2009	6.70	6.80	6.64	6.72
359	NASDAQ	BEAT	Wed, Aug 19, 2009	6.50	6.80	6.43	6.65
358	NASDAQ	BEAT	Tue, Aug 18, 2009	6.46	6.67	6.46	6.59
357	NASDAQ	BEAT	Mon, Aug 17, 2009	6.59	6.67	6.40	6.46
356	NASDAQ	BEAT	Fri, Aug 14, 2009	7.00	7.03	6.75	6.79
355	NASDAQ	BEAT	Thu, Aug 13, 2009	7.03	7.09	6.90	6.98
354	NASDAQ	BEAT	Wed, Aug 12, 2009	7.01	7.10	6.92	6.95
353	NASDAQ	BEAT	Tue, Aug 11, 2009	7.43	7.46	6.96	7.01
352	NASDAQ	BEAT	Mon, Aug 10, 2009	7.07	7.54	7.04	7.37
351	NASDAQ	BEAT	Fri, Aug 7, 2009	7.30	7.34	6.90	7.07
350	NASDAQ	BEAT	Thu, Aug 6, 2009	7.82	7.89	7.13	7.21
349	NASDAQ	BEAT	Wed, Aug 5, 2009	7.09	7.47	7.06	7.47
348	NASDAQ	BEAT	Tue, Aug 4, 2009	6.85	7.05	6.75	7.04
347	NASDAQ	BEAT	Mon, Aug 3, 2009	7.15	7.17	6.51	6.93
346	NASDAQ	BEAT	Fri, Jul 31, 2009	7.17	7.34	7.10	7.11
345	NASDAQ	BEAT	Thu, Jul 30, 2009	7.26	7.42	6.97	7.16
344	NASDAQ	BEAT	Wed, Jul 29, 2009	7.24	7.28	6.90	7.18
343	NASDAQ	BEAT	Tue, Jul 28, 2009	6.46	7.37	6.37	7.30
342	NASDAQ	BEAT	Mon, Jul 27, 2009	6.20	6.33	6.15	6.32
341	NASDAQ	BEAT	Fri, Jul 24, 2009	6.20	6.23	5.70	6.14
340	NASDAQ	BEAT	Thu, Jul 23, 2009	6.24	6.33	6.20	6.26
339	NASDAQ	BEAT	Wed, Jul 22, 2009	6.23	6.42	6.20	6.23
338	NASDAQ	BEAT	Tue, Jul 21, 2009	6.72	6.72	6.25	6.29
337	NASDAQ	BEAT	Mon, Jul 20, 2009	6.47	6.66	6.42	6.55
336	NASDAQ	BEAT	Fri, Jul 17, 2009	6.45	6.49	6.20	6.25
335	NASDAQ	BEAT	Thu, Jul 16, 2009	6.68	6.68	6.39	6.45
334	NASDAQ	BEAT	Wed, Jul 15, 2009	6.38	6.62	6.24	6.38
333	NASDAQ	BEAT	Tue, Jul 14, 2009	5.96	6.20	5.82	6.20
332	NASDAQ	BEAT	Mon, Jul 13, 2009	5.81	6.24	5.60	5.87
331	NASDAQ	BEAT	Fri, Jul 10, 2009	8.74	8.93	8.53	8.83
330	NASDAQ	BEAT	Thu, Jul 9, 2009	8.65	8.93	8.31	8.75
329	NASDAQ	BEAT	Wed, Jul 8, 2009	9.09	9.24	8.33	8.65
328	NASDAQ	BEAT	Tue, Jul 7, 2009	9.25	9.47	9.04	9.12
327	NASDAQ	BEAT	Mon, Jul 6, 2009	9.19	9.65	9.15	9.29
326	NASDAQ	BEAT	Thu, Jul 2, 2009	9.55	9.57	9.00	9.40
325	NASDAQ	BEAT	Wed, Jul 1, 2009	9.62	10.43	9.49	9.57
324	NASDAQ	BEAT	Tue, Jun 30, 2009	16.50	16.93	16.14	16.32
323	NASDAQ	BEAT	Mon, Jun 29, 2009	16.98	16.99	16.30	16.59
322	NASDAQ	BEAT	Fri, Jun 26, 2009	16.22	17.14	16.09	16.99
321	NASDAQ	BEAT	Thu, Jun 25, 2009	15.75	16.50	15.60	16.23
320	NASDAQ	BEAT	Wed, Jun 24, 2009	15.21	16.06	15.15	15.95
319	NASDAQ	BEAT	Tue, Jun 23, 2009	15.99	16.00	14.28	15.01
318	NASDAQ	BEAT	Mon, Jun 22, 2009	16.69	16.69	15.59	15.98
317	NASDAQ	BEAT	Fri, Jun 19, 2009	17.28	17.32	16.51	16.73
316	NASDAQ	BEAT	Thu, Jun 18, 2009	16.98	17.35	16.98	17.11
315	NASDAQ	BEAT	Wed, Jun 17, 2009	17.00	17.29	16.61	16.94
314	NASDAQ	BEAT	Tue, Jun 16, 2009	17.50	17.87	17.05	17.09
313	NASDAQ	BEAT	Mon, Jun 15, 2009	18.24	18.39	17.52	17.63
312	NASDAQ	BEAT	Fri, Jun 12, 2009	17.84	18.42	17.84	18.24
311	NASDAQ	BEAT	Thu, Jun 11, 2009	17.45	18.18	17.45	18.06
310	NASDAQ	BEAT	Wed, Jun 10, 2009	17.60	17.73	17.10	17.37
309	NASDAQ	BEAT	Tue, Jun 9, 2009	17.84	17.84	17.03	17.50
308	NASDAQ	BEAT	Mon, Jun 8, 2009	18.00	18.28	17.69	17.85
307	NASDAQ	BEAT	Fri, Jun 5, 2009	18.61	18.74	17.82	18.03
306	NASDAQ	BEAT	Thu, Jun 4, 2009	19.02	19.25	18.27	18.54
305	NASDAQ	BEAT	Wed, Jun 3, 2009	18.95	19.27	18.16	18.84
304	NASDAQ	BEAT	Tue, Jun 2, 2009	18.94	19.19	18.65	18.85
303	NASDAQ	BEAT	Mon, Jun 1, 2009	18.50	19.19	17.90	18.49
302	NASDAQ	BEAT	Fri, May 29, 2009	19.05	19.05	16.55	17.71
301	NASDAQ	BEAT	Thu, May 28, 2009	19.00	19.39	18.50	18.83
300	NASDAQ	BEAT	Wed, May 27, 2009	18.78	19.47	17.80	18.82
299	NASDAQ	BEAT	Tue, May 26, 2009	18.12	19.01	18.12	18.76
298	NASDAQ	BEAT	Fri, May 22, 2009	18.47	18.99	18.03	18.35
297	NASDAQ	BEAT	Thu, May 21, 2009	19.07	19.98	18.15	18.36
296	NASDAQ	BEAT	Wed, May 20, 2009	19.58	19.81	19.00	19.24
295	NASDAQ	BEAT	Tue, May 19, 2009	20.07	20.88	19.07	19.60
294	NASDAQ	BEAT	Mon, May 18, 2009	17.85	18.03	16.72	17.10
293	NASDAQ	BEAT	Fri, May 15, 2009	18.39	18.58	17.85	17.89
292	NASDAQ	BEAT	Thu, May 14, 2009	17.37	18.44	17.20	18.32
291	NASDAQ	BEAT	Wed, May 13, 2009	16.94	17.35	16.79	17.06
290	NASDAQ	BEAT	Tue, May 12, 2009	17.44	17.65	17.03	17.21
289	NASDAQ	BEAT	Mon, May 11, 2009	17.41	17.96	16.81	17.44
288	NASDAQ	BEAT	Fri, May 8, 2009	18.57	19.00	17.48	17.67
287	NASDAQ	BEAT	Thu, May 7, 2009	18.72	18.78	17.98	18.32
286	NASDAQ	BEAT	Wed, May 6, 2009	18.62	19.12	17.94	18.46
285	NASDAQ	BEAT	Tue, May 5, 2009	18.53	18.53	17.45	18.21
284	NASDAQ	BEAT	Mon, May 4, 2009	18.25	18.97	16.38	18.74
283	NASDAQ	BEAT	Fri, May 1, 2009	21.59	21.70	17.28	18.06
282	NASDAQ	BEAT	Thu, Apr 30, 2009	20.68	20.96	20.35	20.75
281	NASDAQ	BEAT	Wed, Apr 29, 2009	21.22	21.98	20.35	20.71
280	NASDAQ	BEAT	Tue, Apr 28, 2009	19.89	21.48	19.55	21.22
279	NASDAQ	BEAT	Mon, Apr 27, 2009	19.95	20.64	19.75	19.93
278	NASDAQ	BEAT	Fri, Apr 24, 2009	21.10	21.25	18.16	19.94
277	NASDAQ	BEAT	Thu, Apr 23, 2009	23.17	23.18	22.67	22.91
276	NASDAQ	BEAT	Wed, Apr 22, 2009	22.20	23.16	22.18	22.76
275	NASDAQ	BEAT	Tue, Apr 21, 2009	22.41	22.70	22.17	22.50
274	NASDAQ	BEAT	Mon, Apr 20, 2009	22.76	23.10	22.10	22.38
273	NASDAQ	BEAT	Fri, Apr 17, 2009	23.93	24.04	22.89	22.99
272	NASDAQ	BEAT	Thu, Apr 16, 2009	24.10	24.26	22.83	23.80
271	NASDAQ	BEAT	Wed, Apr 15, 2009	23.99	24.50	23.84	24.00
270	NASDAQ	BEAT	Tue, Apr 14, 2009	23.97	24.66	23.72	24.20
269	NASDAQ	BEAT	Mon, Apr 13, 2009	26.00	26.04	23.16	24.31
268	NASDAQ	BEAT	Thu, Apr 9, 2009	26.39	26.39	25.79	26.24
267	NASDAQ	BEAT	Wed, Apr 8, 2009	26.25	26.35	25.77	26.01
266	NASDAQ	BEAT	Tue, Apr 7, 2009	25.17	26.14	25.00	25.77
265	NASDAQ	BEAT	Mon, Apr 6, 2009	26.17	26.17	24.64	25.20
264	NASDAQ	BEAT	Fri, Apr 3, 2009	27.50	27.96	25.77	26.24
263	NASDAQ	BEAT	Thu, Apr 2, 2009	27.74	28.51	27.33	27.40
262	NASDAQ	BEAT	Wed, Apr 1, 2009	27.95	27.95	26.96	27.45
261	NASDAQ	BEAT	Tue, Mar 31, 2009	27.81	28.76	27.36	28.06
260	NASDAQ	BEAT	Mon, Mar 30, 2009	28.00	28.00	26.90	27.46
259	NASDAQ	BEAT	Fri, Mar 27, 2009	28.15	29.28	28.00	28.32
258	NASDAQ	BEAT	Thu, Mar 26, 2009	27.74	29.39	27.62	29.37
257	NASDAQ	BEAT	Wed, Mar 25, 2009	25.68	27.58	25.66	27.31
256	NASDAQ	BEAT	Tue, Mar 24, 2009	26.26	26.33	25.68	25.78
255	NASDAQ	BEAT	Mon, Mar 23, 2009	25.68	26.41	25.32	26.24
254	NASDAQ	BEAT	Fri, Mar 20, 2009	26.44	26.44	24.95	25.00
253	NASDAQ	BEAT	Thu, Mar 19, 2009	27.09	27.10	25.40	26.24
252	NASDAQ	BEAT	Wed, Mar 18, 2009	26.76	27.00	25.67	26.45
251	NASDAQ	BEAT	Tue, Mar 17, 2009	27.32	27.85	26.44	26.66
250	NASDAQ	BEAT	Mon, Mar 16, 2009	28.86	29.50	27.29	27.47
249	NASDAQ	BEAT	Fri, Mar 13, 2009	27.08	28.89	27.08	28.63
248	NASDAQ	BEAT	Thu, Mar 12, 2009	25.00	27.97	24.80	27.08
247	NASDAQ	BEAT	Wed, Mar 11, 2009	25.47	25.49	24.87	25.00
246	NASDAQ	BEAT	Tue, Mar 10, 2009	24.91	25.50	24.91	25.47
245	NASDAQ	BEAT	Mon, Mar 9, 2009	24.59	24.75	24.20	24.61
244	NASDAQ	BEAT	Fri, Mar 6, 2009	23.81	24.99	23.81	24.71
243	NASDAQ	BEAT	Thu, Mar 5, 2009	23.49	25.17	22.99	23.71
242	NASDAQ	BEAT	Wed, Mar 4, 2009	23.67	24.54	23.38	23.58
241	NASDAQ	BEAT	Tue, Mar 3, 2009	24.39	24.89	23.47	23.59
240	NASDAQ	BEAT	Mon, Mar 2, 2009	24.71	24.71	22.96	23.99
239	NASDAQ	BEAT	Fri, Feb 27, 2009	25.20	25.40	23.40	25.00
238	NASDAQ	BEAT	Thu, Feb 26, 2009	25.89	26.09	25.55	25.57
237	NASDAQ	BEAT	Wed, Feb 25, 2009	26.30	26.49	25.33	25.67
236	NASDAQ	BEAT	Tue, Feb 24, 2009	26.91	27.65	26.00	26.49
235	NASDAQ	BEAT	Mon, Feb 23, 2009	27.19	27.63	26.71	27.05
234	NASDAQ	BEAT	Fri, Feb 20, 2009	26.68	27.77	26.45	27.10
233	NASDAQ	BEAT	Thu, Feb 19, 2009	25.17	27.19	25.17	27.06
232	NASDAQ	BEAT	Wed, Feb 18, 2009	24.00	25.66	23.55	25.00
231	NASDAQ	BEAT	Tue, Feb 17, 2009	22.78	23.02	22.16	22.22
230	NASDAQ	BEAT	Fri, Feb 13, 2009	22.72	23.23	22.55	23.06
229	NASDAQ	BEAT	Thu, Feb 12, 2009	22.24	22.71	21.74	22.64
228	NASDAQ	BEAT	Wed, Feb 11, 2009	21.82	22.45	21.51	22.45
227	NASDAQ	BEAT	Tue, Feb 10, 2009	22.73	23.05	21.33	21.82
226	NASDAQ	BEAT	Mon, Feb 9, 2009	23.42	23.50	22.50	22.70
225	NASDAQ	BEAT	Fri, Feb 6, 2009	23.19	23.55	22.96	23.51
224	NASDAQ	BEAT	Thu, Feb 5, 2009	22.32	23.40	21.81	23.19
223	NASDAQ	BEAT	Wed, Feb 4, 2009	22.20	22.74	22.05	22.33
222	NASDAQ	BEAT	Tue, Feb 3, 2009	22.51	22.59	21.66	22.26
221	NASDAQ	BEAT	Mon, Feb 2, 2009	22.45	22.71	22.17	22.57
220	NASDAQ	BEAT	Fri, Jan 30, 2009	22.41	22.97	22.08	22.68
219	NASDAQ	BEAT	Thu, Jan 29, 2009	22.64	22.81	22.33	22.39
218	NASDAQ	BEAT	Wed, Jan 28, 2009	21.82	23.17	21.26	22.90
217	NASDAQ	BEAT	Tue, Jan 27, 2009	20.50	21.72	20.27	21.67
216	NASDAQ	BEAT	Mon, Jan 26, 2009	20.39	21.87	20.39	21.54
215	NASDAQ	BEAT	Fri, Jan 23, 2009	21.00	21.13	20.41	20.54
214	NASDAQ	BEAT	Thu, Jan 22, 2009	21.65	21.90	20.60	21.16
213	NASDAQ	BEAT	Wed, Jan 21, 2009	20.59	22.15	20.45	22.00
212	NASDAQ	BEAT	Tue, Jan 20, 2009	20.56	21.34	17.67	20.49
211	NASDAQ	BEAT	Fri, Jan 16, 2009	21.92	22.15	19.95	20.50
210	NASDAQ	BEAT	Thu, Jan 15, 2009	21.84	22.05	21.35	21.60
209	NASDAQ	BEAT	Wed, Jan 14, 2009	22.30	23.25	21.99	22.00
208	NASDAQ	BEAT	Tue, Jan 13, 2009	22.71	23.29	22.56	22.68
207	NASDAQ	BEAT	Mon, Jan 12, 2009	23.47	23.49	22.75	22.82
206	NASDAQ	BEAT	Fri, Jan 9, 2009	23.50	23.67	23.25	23.32
205	NASDAQ	BEAT	Thu, Jan 8, 2009	23.98	23.98	23.34	23.50
204	NASDAQ	BEAT	Wed, Jan 7, 2009	24.14	24.24	23.75	23.85
203	NASDAQ	BEAT	Tue, Jan 6, 2009	24.73	25.00	23.82	24.17
202	NASDAQ	BEAT	Mon, Jan 5, 2009	24.14	24.67	23.61	24.57
201	NASDAQ	BEAT	Fri, Jan 2, 2009	24.90	24.90	23.85	23.95
200	NASDAQ	BEAT	Wed, Dec 31, 2008	23.11	24.99	22.55	24.65
199	NASDAQ	BEAT	Tue, Dec 30, 2008	22.57	23.08	22.03	23.02
198	NASDAQ	BEAT	Mon, Dec 29, 2008	22.36	22.78	22.03	22.54
197	NASDAQ	BEAT	Fri, Dec 26, 2008	22.10	22.36	21.94	22.36
196	NASDAQ	BEAT	Wed, Dec 24, 2008	22.66	22.66	21.73	22.06
195	NASDAQ	BEAT	Tue, Dec 23, 2008	22.00	22.44	21.31	22.11
194	NASDAQ	BEAT	Mon, Dec 22, 2008	22.31	22.54	21.31	22.07
193	NASDAQ	BEAT	Fri, Dec 19, 2008	21.50	22.57	21.08	22.26
192	NASDAQ	BEAT	Thu, Dec 18, 2008	21.09	21.50	20.43	21.50
191	NASDAQ	BEAT	Wed, Dec 17, 2008	19.43	21.25	19.43	21.20
190	NASDAQ	BEAT	Tue, Dec 16, 2008	18.81	19.68	18.74	19.59
189	NASDAQ	BEAT	Mon, Dec 15, 2008	19.19	19.82	18.53	18.54
188	NASDAQ	BEAT	Fri, Dec 12, 2008	18.66	19.50	18.66	19.01
187	NASDAQ	BEAT	Thu, Dec 11, 2008	18.86	19.18	18.51	18.97
186	NASDAQ	BEAT	Wed, Dec 10, 2008	17.22	19.34	17.10	19.04
185	NASDAQ	BEAT	Tue, Dec 9, 2008	17.78	18.19	16.85	17.03
184	NASDAQ	BEAT	Mon, Dec 8, 2008	17.90	18.63	17.60	17.95
183	NASDAQ	BEAT	Fri, Dec 5, 2008	17.76	18.01	17.26	17.60
182	NASDAQ	BEAT	Thu, Dec 4, 2008	18.50	19.26	17.79	17.97
181	NASDAQ	BEAT	Wed, Dec 3, 2008	18.98	19.74	18.53	18.91
180	NASDAQ	BEAT	Tue, Dec 2, 2008	19.50	19.50	18.63	19.00
179	NASDAQ	BEAT	Mon, Dec 1, 2008	19.53	19.75	19.01	19.25
178	NASDAQ	BEAT	Fri, Nov 28, 2008	19.92	20.24	19.67	19.88
177	NASDAQ	BEAT	Wed, Nov 26, 2008	19.01	20.37	18.95	20.25
176	NASDAQ	BEAT	Tue, Nov 25, 2008	19.04	19.44	18.59	19.34
175	NASDAQ	BEAT	Mon, Nov 24, 2008	18.79	19.37	18.42	18.77
174	NASDAQ	BEAT	Fri, Nov 21, 2008	19.11	19.11	17.42	18.51
173	NASDAQ	BEAT	Thu, Nov 20, 2008	20.25	20.37	18.72	19.11
172	NASDAQ	BEAT	Wed, Nov 19, 2008	21.18	21.33	20.48	20.48
171	NASDAQ	BEAT	Tue, Nov 18, 2008	21.81	21.81	20.60	21.07
170	NASDAQ	BEAT	Mon, Nov 17, 2008	22.24	22.24	21.43	21.70
169	NASDAQ	BEAT	Fri, Nov 14, 2008	22.80	23.54	22.01	22.60
168	NASDAQ	BEAT	Thu, Nov 13, 2008	22.02	22.95	21.70	22.86
167	NASDAQ	BEAT	Wed, Nov 12, 2008	21.74	22.44	21.74	22.25
166	NASDAQ	BEAT	Tue, Nov 11, 2008	22.75	22.95	21.67	22.10
165	NASDAQ	BEAT	Mon, Nov 10, 2008	23.68	23.94	22.70	22.85
164	NASDAQ	BEAT	Fri, Nov 7, 2008	23.33	23.64	22.98	23.33
163	NASDAQ	BEAT	Thu, Nov 6, 2008	23.77	24.19	22.80	23.17
162	NASDAQ	BEAT	Wed, Nov 5, 2008	24.72	25.25	23.77	23.79
161	NASDAQ	BEAT	Tue, Nov 4, 2008	25.59	25.69	24.65	25.07
160	NASDAQ	BEAT	Mon, Nov 3, 2008	25.80	26.09	25.14	25.57
159	NASDAQ	BEAT	Fri, Oct 31, 2008	24.97	26.88	23.95	25.59
158	NASDAQ	BEAT	Thu, Oct 30, 2008	22.00	22.78	21.26	22.26
157	NASDAQ	BEAT	Wed, Oct 29, 2008	19.81	21.50	19.75	21.30
156	NASDAQ	BEAT	Tue, Oct 28, 2008	21.14	22.08	19.51	20.00
155	NASDAQ	BEAT	Mon, Oct 27, 2008	21.34	22.07	20.65	20.79
154	NASDAQ	BEAT	Fri, Oct 24, 2008	21.73	22.10	21.19	21.60
153	NASDAQ	BEAT	Thu, Oct 23, 2008	21.98	22.11	21.27	21.98
152	NASDAQ	BEAT	Wed, Oct 22, 2008	22.52	22.94	21.70	21.85
151	NASDAQ	BEAT	Tue, Oct 21, 2008	23.00	23.78	23.00	23.13
150	NASDAQ	BEAT	Mon, Oct 20, 2008	23.66	24.00	22.95	23.33
149	NASDAQ	BEAT	Fri, Oct 17, 2008	23.25	23.99	22.43	23.31
148	NASDAQ	BEAT	Thu, Oct 16, 2008	23.32	23.92	22.53	23.57
147	NASDAQ	BEAT	Wed, Oct 15, 2008	24.02	24.27	23.37	23.50
146	NASDAQ	BEAT	Tue, Oct 14, 2008	24.99	24.99	23.66	24.38
145	NASDAQ	BEAT	Mon, Oct 13, 2008	23.99	24.45	23.44	24.34
144	NASDAQ	BEAT	Fri, Oct 10, 2008	22.27	23.37	22.00	23.29
143	NASDAQ	BEAT	Thu, Oct 9, 2008	23.56	24.39	22.96	22.96
142	NASDAQ	BEAT	Wed, Oct 8, 2008	22.39	23.83	22.04	23.22
141	NASDAQ	BEAT	Tue, Oct 7, 2008	23.00	23.58	22.46	22.56
140	NASDAQ	BEAT	Mon, Oct 6, 2008	23.45	23.45	21.47	23.04
139	NASDAQ	BEAT	Fri, Oct 3, 2008	24.28	24.61	23.74	23.75
138	NASDAQ	BEAT	Thu, Oct 2, 2008	24.60	24.75	24.03	24.29
137	NASDAQ	BEAT	Wed, Oct 1, 2008	24.70	25.14	24.11	24.92
136	NASDAQ	BEAT	Tue, Sep 30, 2008	25.01	25.76	24.33	24.96
135	NASDAQ	BEAT	Mon, Sep 29, 2008	26.46	26.69	22.00	25.63
134	NASDAQ	BEAT	Fri, Sep 26, 2008	26.50	27.00	26.26	26.83
133	NASDAQ	BEAT	Thu, Sep 25, 2008	26.68	27.00	26.52	26.75
132	NASDAQ	BEAT	Wed, Sep 24, 2008	26.92	27.00	26.65	26.65
131	NASDAQ	BEAT	Tue, Sep 23, 2008	27.01	27.50	26.80	26.93
130	NASDAQ	BEAT	Mon, Sep 22, 2008	27.75	27.75	26.83	27.15
129	NASDAQ	BEAT	Fri, Sep 19, 2008	27.10	28.00	26.51	27.74
128	NASDAQ	BEAT	Thu, Sep 18, 2008	26.51	28.00	26.51	27.45
127	NASDAQ	BEAT	Wed, Sep 17, 2008	27.06	27.18	26.50	26.76
126	NASDAQ	BEAT	Tue, Sep 16, 2008	26.27	27.79	25.79	27.44
125	NASDAQ	BEAT	Mon, Sep 15, 2008	28.31	28.57	25.89	26.62
124	NASDAQ	BEAT	Fri, Sep 12, 2008	29.29	29.76	29.12	29.58
123	NASDAQ	BEAT	Thu, Sep 11, 2008	28.66	30.00	28.33	30.00
122	NASDAQ	BEAT	Wed, Sep 10, 2008	29.55	30.38	28.61	29.53
121	NASDAQ	BEAT	Tue, Sep 9, 2008	30.61	30.61	28.51	29.46
120	NASDAQ	BEAT	Mon, Sep 8, 2008	30.10	30.98	30.10	30.73
119	NASDAQ	BEAT	Fri, Sep 5, 2008	29.82	30.83	29.41	30.03
118	NASDAQ	BEAT	Thu, Sep 4, 2008	30.90	30.90	30.12	30.24
117	NASDAQ	BEAT	Wed, Sep 3, 2008	29.34	30.97	29.34	30.91
116	NASDAQ	BEAT	Tue, Sep 2, 2008	30.70	31.14	28.11	29.81
115	NASDAQ	BEAT	Fri, Aug 29, 2008	30.43	30.61	30.20	30.50
114	NASDAQ	BEAT	Thu, Aug 28, 2008	31.31	31.31	30.27	30.66
113	NASDAQ	BEAT	Wed, Aug 27, 2008	31.72	31.81	30.31	31.09
112	NASDAQ	BEAT	Tue, Aug 26, 2008	32.13	32.13	31.16	31.83
111	NASDAQ	BEAT	Mon, Aug 25, 2008	30.93	32.00	30.25	31.97
110	NASDAQ	BEAT	Fri, Aug 22, 2008	31.25	31.39	31.00	31.18
109	NASDAQ	BEAT	Thu, Aug 21, 2008	30.77	31.67	30.00	31.42
108	NASDAQ	BEAT	Wed, Aug 20, 2008	31.00	32.21	30.66	31.04
107	NASDAQ	BEAT	Tue, Aug 19, 2008	30.29	31.18	30.27	30.98
106	NASDAQ	BEAT	Mon, Aug 18, 2008	30.34	32.32	30.00	30.77
105	NASDAQ	BEAT	Fri, Aug 15, 2008	33.73	33.84	33.06	33.68
104	NASDAQ	BEAT	Thu, Aug 14, 2008	32.84	34.00	31.64	33.06
103	NASDAQ	BEAT	Wed, Aug 13, 2008	34.55	34.68	31.16	33.10
102	NASDAQ	BEAT	Tue, Aug 12, 2008	34.00	35.24	33.15	33.82
101	NASDAQ	BEAT	Mon, Aug 11, 2008	34.78	35.89	33.65	33.90
100	NASDAQ	BEAT	Fri, Aug 8, 2008	31.66	34.68	31.09	34.50
99	NASDAQ	BEAT	Thu, Aug 7, 2008	32.20	32.28	30.75	31.58
98	NASDAQ	BEAT	Wed, Aug 6, 2008	29.39	33.37	29.00	32.16
97	NASDAQ	BEAT	Tue, Aug 5, 2008	29.15	29.64	28.68	29.50
96	NASDAQ	BEAT	Mon, Aug 4, 2008	28.50	29.05	28.30	28.95
95	NASDAQ	BEAT	Fri, Aug 1, 2008	27.22	29.05	27.03	28.54
94	NASDAQ	BEAT	Thu, Jul 31, 2008	25.90	28.67	25.44	27.56
93	NASDAQ	BEAT	Wed, Jul 30, 2008	27.01	27.33	26.00	26.32
92	NASDAQ	BEAT	Tue, Jul 29, 2008	27.94	27.94	27.01	27.03
91	NASDAQ	BEAT	Mon, Jul 28, 2008	29.01	29.01	27.00	27.01
90	NASDAQ	BEAT	Fri, Jul 25, 2008	28.10	29.70	26.91	28.95
89	NASDAQ	BEAT	Thu, Jul 24, 2008	27.86	27.94	26.52	27.90
88	NASDAQ	BEAT	Wed, Jul 23, 2008	27.68	28.36	26.10	27.95
87	NASDAQ	BEAT	Tue, Jul 22, 2008	27.46	28.71	24.36	27.85
86	NASDAQ	BEAT	Mon, Jul 21, 2008	29.80	30.98	29.80	29.85
85	NASDAQ	BEAT	Fri, Jul 18, 2008	28.85	31.05	28.85	29.97
84	NASDAQ	BEAT	Thu, Jul 17, 2008	29.00	29.23	28.84	28.85
83	NASDAQ	BEAT	Wed, Jul 16, 2008	28.69	29.15	28.69	29.00
82	NASDAQ	BEAT	Tue, Jul 15, 2008	28.95	29.20	28.17	28.78
81	NASDAQ	BEAT	Mon, Jul 14, 2008	28.92	29.16	28.75	28.92
80	NASDAQ	BEAT	Fri, Jul 11, 2008	27.73	29.05	27.64	28.66
79	NASDAQ	BEAT	Thu, Jul 10, 2008	28.80	29.50	27.25	28.94
78	NASDAQ	BEAT	Wed, Jul 9, 2008	28.85	29.01	28.21	28.77
77	NASDAQ	BEAT	Tue, Jul 8, 2008	28.58	29.07	28.10	28.99
76	NASDAQ	BEAT	Mon, Jul 7, 2008	27.58	28.53	27.45	28.16
75	NASDAQ	BEAT	Thu, Jul 3, 2008	27.06	28.49	25.54	27.36
74	NASDAQ	BEAT	Wed, Jul 2, 2008	25.23	28.82	25.23	26.88
73	NASDAQ	BEAT	Tue, Jul 1, 2008	25.71	27.26	25.58	26.97
72	NASDAQ	BEAT	Mon, Jun 30, 2008	26.38	28.59	26.00	26.63
71	NASDAQ	BEAT	Fri, Jun 27, 2008	27.31	29.35	26.39	26.70
70	NASDAQ	BEAT	Thu, Jun 26, 2008	27.99	28.49	27.03	27.41
69	NASDAQ	BEAT	Wed, Jun 25, 2008	29.92	29.92	28.13	28.15
68	NASDAQ	BEAT	Tue, Jun 24, 2008	29.32	30.11	29.05	29.10
67	NASDAQ	BEAT	Mon, Jun 23, 2008	29.75	29.75	29.01	29.33
66	NASDAQ	BEAT	Fri, Jun 20, 2008	29.89	30.40	29.62	30.11
65	NASDAQ	BEAT	Thu, Jun 19, 2008	29.95	30.00	29.15	30.00
64	NASDAQ	BEAT	Wed, Jun 18, 2008	29.70	30.04	29.00	29.84
63	NASDAQ	BEAT	Tue, Jun 17, 2008	30.20	30.20	29.63	29.98
62	NASDAQ	BEAT	Mon, Jun 16, 2008	28.84	30.25	28.56	30.02
61	NASDAQ	BEAT	Fri, Jun 13, 2008	26.34	28.23	26.03	28.14
60	NASDAQ	BEAT	Thu, Jun 12, 2008	25.99	27.52	25.76	26.10
59	NASDAQ	BEAT	Wed, Jun 11, 2008	26.69	26.98	25.50	25.92
58	NASDAQ	BEAT	Tue, Jun 10, 2008	27.36	27.56	26.55	26.95
57	NASDAQ	BEAT	Mon, Jun 9, 2008	28.39	28.39	27.29	28.14
56	NASDAQ	BEAT	Fri, Jun 6, 2008	27.11	28.99	26.87	27.75
55	NASDAQ	BEAT	Thu, Jun 5, 2008	27.89	28.39	25.82	26.90
54	NASDAQ	BEAT	Wed, Jun 4, 2008	27.97	28.50	27.45	27.74
53	NASDAQ	BEAT	Tue, Jun 3, 2008	27.42	28.82	25.70	27.50
52	NASDAQ	BEAT	Mon, Jun 2, 2008	25.70	27.77	25.23	27.50
51	NASDAQ	BEAT	Fri, May 30, 2008	24.50	25.74	24.26	25.71
50	NASDAQ	BEAT	Thu, May 29, 2008	24.46	24.50	23.70	24.50
49	NASDAQ	BEAT	Wed, May 28, 2008	24.40	24.50	23.85	24.25
48	NASDAQ	BEAT	Tue, May 27, 2008	23.10	24.65	22.92	24.31
47	NASDAQ	BEAT	Fri, May 23, 2008	23.92	23.92	23.00	23.18
46	NASDAQ	BEAT	Thu, May 22, 2008	22.67	23.90	22.67	23.00
45	NASDAQ	BEAT	Wed, May 21, 2008	23.07	23.99	22.56	22.71
44	NASDAQ	BEAT	Tue, May 20, 2008	24.00	24.00	23.17	23.18
43	NASDAQ	BEAT	Mon, May 19, 2008	24.28	24.50	23.87	24.05
42	NASDAQ	BEAT	Fri, May 16, 2008	24.15	24.39	23.86	24.12
41	NASDAQ	BEAT	Thu, May 15, 2008	24.43	24.97	24.00	24.27
40	NASDAQ	BEAT	Wed, May 14, 2008	24.01	24.58	24.01	24.25
39	NASDAQ	BEAT	Tue, May 13, 2008	25.00	25.25	24.57	24.93
38	NASDAQ	BEAT	Mon, May 12, 2008	25.74	25.74	24.11	24.95
37	NASDAQ	BEAT	Fri, May 9, 2008	23.64	24.00	23.22	23.66
36	NASDAQ	BEAT	Thu, May 8, 2008	24.04	24.89	23.60	24.00
35	NASDAQ	BEAT	Wed, May 7, 2008	24.23	24.23	23.57	24.00
34	NASDAQ	BEAT	Tue, May 6, 2008	22.70	24.34	22.56	24.04
33	NASDAQ	BEAT	Mon, May 5, 2008	23.16	23.17	22.84	23.03
32	NASDAQ	BEAT	Fri, May 2, 2008	23.24	23.24	22.57	23.00
31	NASDAQ	BEAT	Thu, May 1, 2008	22.78	23.24	21.80	22.85
30	NASDAQ	BEAT	Wed, Apr 30, 2008	22.99	23.50	21.50	23.10
29	NASDAQ	BEAT	Tue, Apr 29, 2008	23.96	24.20	21.50	22.44
28	NASDAQ	BEAT	Mon, Apr 28, 2008	21.62	24.45	21.25	23.15
27	NASDAQ	BEAT	Fri, Apr 25, 2008	20.15	21.50	19.85	21.50
26	NASDAQ	BEAT	Thu, Apr 24, 2008	19.90	20.10	19.79	20.01
25	NASDAQ	BEAT	Wed, Apr 23, 2008	19.90	20.19	19.42	19.98
24	NASDAQ	BEAT	Tue, Apr 22, 2008	18.02	20.13	17.01	19.96
23	NASDAQ	BEAT	Mon, Apr 21, 2008	19.80	20.40	19.80	20.00
22	NASDAQ	BEAT	Fri, Apr 18, 2008	20.12	20.50	19.62	20.00
21	NASDAQ	BEAT	Thu, Apr 17, 2008	19.85	20.47	19.79	19.92
20	NASDAQ	BEAT	Wed, Apr 16, 2008	19.90	20.49	19.90	20.00
19	NASDAQ	BEAT	Tue, Apr 15, 2008	19.75	20.62	19.75	20.00
18	NASDAQ	BEAT	Mon, Apr 14, 2008	20.00	20.00	19.25	19.75
17	NASDAQ	BEAT	Fri, Apr 11, 2008	19.72	20.00	19.70	19.81
16	NASDAQ	BEAT	Thu, Apr 10, 2008	19.44	19.80	19.11	19.80
15	NASDAQ	BEAT	Wed, Apr 9, 2008	19.75	19.81	19.25	19.81
14	NASDAQ	BEAT	Tue, Apr 8, 2008	18.79	19.90	18.79	19.85
13	NASDAQ	BEAT	Mon, Apr 7, 2008	18.50	19.35	18.31	19.12
12	NASDAQ	BEAT	Fri, Apr 4, 2008	18.05	18.44	18.05	18.40
11	NASDAQ	BEAT	Thu, Apr 3, 2008	18.19	18.25	17.94	18.25
10	NASDAQ	BEAT	Wed, Apr 2, 2008	18.00	18.38	17.75	18.29
9	NASDAQ	BEAT	Tue, Apr 1, 2008	18.00	18.38	17.66	18.25
8	NASDAQ	BEAT	Mon, Mar 31, 2008	18.66	18.68	17.65	17.99
7	NASDAQ	BEAT	Fri, Mar 28, 2008	17.77	18.25	17.47	18.05
6	NASDAQ	BEAT	Thu, Mar 27, 2008	17.50	17.80	17.40	17.50
5	NASDAQ	BEAT	Wed, Mar 26, 2008	17.70	17.86	17.50	17.59
4	NASDAQ	BEAT	Tue, Mar 25, 2008	17.80	18.00	17.22	17.55
3	NASDAQ	BEAT	Mon, Mar 24, 2008	18.10	18.10	17.74	18.06
2	NASDAQ	BEAT	Thu, Mar 20, 2008	17.70	18.06	17.70	18.02
1	NASDAQ	BEAT	Wed, Mar 19, 2008	18.00	18.65	17.68	17.70
#	Exchange	Symbol	Date	Open	High	Low	Close

HeartBeam Inc NASDAQ:BEAT 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