BGC Group Inc NASDAQ:BGC Historical Prices

Below are the 4021 trading days of historical prices for BGC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4021	NASDAQ	BGC	Thu, Mar 21, 2024	8.15	8.33	8.12	8.29
4020	NASDAQ	BGC	Wed, Mar 20, 2024	7.93	8.15	7.83	8.13
4019	NASDAQ	BGC	Tue, Mar 19, 2024	7.92	8.03	7.79	7.98
4018	NASDAQ	BGC	Mon, Mar 18, 2024	8.40	8.46	7.95	7.98
4017	NASDAQ	BGC	Fri, Mar 15, 2024	8.34	8.70	8.32	8.36
4016	NASDAQ	BGC	Thu, Mar 14, 2024	8.49	8.51	8.26	8.41
4015	NASDAQ	BGC	Wed, Mar 13, 2024	8.50	8.70	8.45	8.50
4014	NASDAQ	BGC	Tue, Mar 12, 2024	8.54	8.66	8.47	8.50
4013	NASDAQ	BGC	Mon, Mar 11, 2024	8.44	8.59	8.19	8.54
4012	NASDAQ	BGC	Fri, Mar 8, 2024	8.47	8.67	8.45	8.50
4011	NASDAQ	BGC	Thu, Mar 7, 2024	8.55	8.56	8.39	8.43
4010	NASDAQ	BGC	Wed, Mar 6, 2024	8.42	8.56	8.33	8.55
4009	NASDAQ	BGC	Tue, Mar 5, 2024	8.12	8.48	8.02	8.27
4008	NASDAQ	BGC	Mon, Mar 4, 2024	7.62	8.16	7.45	8.14
4007	NASDAQ	BGC	Fri, Mar 1, 2024	6.96	7.20	6.95	7.10
4006	NASDAQ	BGC	Thu, Feb 29, 2024	7.16	7.16	6.78	6.95
4005	NASDAQ	BGC	Wed, Feb 28, 2024	6.99	7.04	6.93	7.02
4004	NASDAQ	BGC	Tue, Feb 27, 2024	6.94	7.05	6.92	6.98
4003	NASDAQ	BGC	Mon, Feb 26, 2024	7.08	7.10	6.95	6.97
4002	NASDAQ	BGC	Fri, Feb 23, 2024	7.12	7.27	7.06	7.08
4001	NASDAQ	BGC	Thu, Feb 22, 2024	7.12	7.27	7.06	7.10
4000	NASDAQ	BGC	Wed, Feb 21, 2024	7.04	7.14	7.01	7.11
3999	NASDAQ	BGC	Tue, Feb 20, 2024	7.36	7.42	7.03	7.09
3998	NASDAQ	BGC	Fri, Feb 16, 2024	7.27	7.62	7.23	7.45
3997	NASDAQ	BGC	Thu, Feb 15, 2024	7.15	7.36	7.11	7.20
3996	NASDAQ	BGC	Wed, Feb 14, 2024	7.21	7.36	6.70	7.10
3995	NASDAQ	BGC	Tue, Feb 13, 2024	7.30	7.48	7.26	7.31
3994	NASDAQ	BGC	Mon, Feb 12, 2024	7.54	7.65	7.46	7.51
3993	NASDAQ	BGC	Fri, Feb 9, 2024	7.30	7.51	7.30	7.50
3992	NASDAQ	BGC	Thu, Feb 8, 2024	7.12	7.29	7.12	7.28
3991	NASDAQ	BGC	Wed, Feb 7, 2024	7.00	7.19	6.95	7.15
3990	NASDAQ	BGC	Tue, Feb 6, 2024	7.10	7.14	6.98	6.99
3989	NASDAQ	BGC	Mon, Feb 5, 2024	7.16	7.18	7.03	7.12
3988	NASDAQ	BGC	Fri, Feb 2, 2024	7.11	7.26	7.03	7.21
3987	NASDAQ	BGC	Thu, Feb 1, 2024	7.07	7.19	7.02	7.17
3986	NASDAQ	BGC	Wed, Jan 31, 2024	7.23	7.27	7.06	7.06
3985	NASDAQ	BGC	Tue, Jan 30, 2024	7.34	7.38	7.25	7.27
3984	NASDAQ	BGC	Mon, Jan 29, 2024	7.26	7.38	7.24	7.36
3983	NASDAQ	BGC	Fri, Jan 26, 2024	7.20	7.29	7.16	7.26
3982	NASDAQ	BGC	Thu, Jan 25, 2024	7.38	7.42	7.23	7.23
3981	NASDAQ	BGC	Wed, Jan 24, 2024	7.29	7.48	7.23	7.28
3980	NASDAQ	BGC	Tue, Jan 23, 2024	7.38	7.45	7.15	7.25
3979	NASDAQ	BGC	Mon, Jan 22, 2024	6.99	7.05	6.94	7.03
3978	NASDAQ	BGC	Fri, Jan 19, 2024	7.07	7.09	6.87	6.95
3977	NASDAQ	BGC	Thu, Jan 18, 2024	6.90	7.05	6.87	7.03
3976	NASDAQ	BGC	Wed, Jan 17, 2024	6.66	6.89	6.65	6.89
3975	NASDAQ	BGC	Tue, Jan 16, 2024	6.80	6.80	6.63	6.75
3974	NASDAQ	BGC	Fri, Jan 12, 2024	6.81	6.90	6.70	6.73
3973	NASDAQ	BGC	Thu, Jan 11, 2024	6.67	6.75	6.60	6.73
3972	NASDAQ	BGC	Wed, Jan 10, 2024	6.63	6.72	6.59	6.70
3971	NASDAQ	BGC	Tue, Jan 9, 2024	6.70	6.78	6.61	6.67
3970	NASDAQ	BGC	Mon, Jan 8, 2024	6.66	6.81	6.65	6.79
3969	NASDAQ	BGC	Fri, Jan 5, 2024	6.59	6.75	6.58	6.67
3968	NASDAQ	BGC	Thu, Jan 4, 2024	6.82	6.82	6.61	6.65
3967	NASDAQ	BGC	Wed, Jan 3, 2024	6.98	6.98	6.74	6.76
3966	NASDAQ	BGC	Tue, Jan 2, 2024	7.17	7.20	6.90	6.98
3965	NASDAQ	BGC	Fri, Dec 29, 2023	6.92	7.32	6.89	7.22
3964	NASDAQ	BGC	Thu, Dec 28, 2023	6.80	6.85	6.74	6.76
3963	NASDAQ	BGC	Wed, Dec 27, 2023	6.80	6.85	6.73	6.84
3962	NASDAQ	BGC	Tue, Dec 26, 2023	6.71	6.80	6.70	6.79
3961	NASDAQ	BGC	Fri, Dec 22, 2023	6.70	6.73	6.62	6.68
3960	NASDAQ	BGC	Thu, Dec 21, 2023	6.48	6.70	6.48	6.68
3959	NASDAQ	BGC	Wed, Dec 20, 2023	6.57	6.78	6.45	6.46
3958	NASDAQ	BGC	Tue, Dec 19, 2023	6.25	6.70	6.22	6.56
3957	NASDAQ	BGC	Mon, Dec 18, 2023	6.18	6.27	6.09	6.22
3956	NASDAQ	BGC	Fri, Dec 15, 2023	6.32	6.38	6.15	6.15
3955	NASDAQ	BGC	Thu, Dec 14, 2023	6.43	6.50	6.19	6.30
3954	NASDAQ	BGC	Wed, Dec 13, 2023	6.30	6.38	6.22	6.37
3953	NASDAQ	BGC	Tue, Dec 12, 2023	6.40	6.44	6.26	6.30
3952	NASDAQ	BGC	Mon, Dec 11, 2023	6.36	6.39	6.30	6.37
3951	NASDAQ	BGC	Fri, Dec 8, 2023	6.26	6.42	6.23	6.39
3950	NASDAQ	BGC	Thu, Dec 7, 2023	6.38	6.41	6.22	6.23
3949	NASDAQ	BGC	Wed, Dec 6, 2023	6.42	6.49	6.34	6.36
3948	NASDAQ	BGC	Tue, Dec 5, 2023	6.55	6.56	6.36	6.38
3947	NASDAQ	BGC	Mon, Dec 4, 2023	6.36	6.56	6.36	6.55
3946	NASDAQ	BGC	Fri, Dec 1, 2023	6.50	6.61	6.40	6.42
3945	NASDAQ	BGC	Thu, Nov 30, 2023	6.47	6.54	6.42	6.50
3944	NASDAQ	BGC	Wed, Nov 29, 2023	6.56	6.65	6.28	6.46
3943	NASDAQ	BGC	Tue, Nov 28, 2023	6.70	6.74	6.50	6.53
3942	NASDAQ	BGC	Mon, Nov 27, 2023	6.62	6.72	6.60	6.67
3941	NASDAQ	BGC	Fri, Nov 24, 2023	6.61	6.68	6.60	6.67
3940	NASDAQ	BGC	Wed, Nov 22, 2023	6.49	6.65	6.49	6.64
3939	NASDAQ	BGC	Tue, Nov 21, 2023	6.52	6.55	6.45	6.48
3938	NASDAQ	BGC	Mon, Nov 20, 2023	6.48	6.64	6.47	6.53
3937	NASDAQ	BGC	Fri, Nov 17, 2023	6.45	6.57	6.37	6.45
3936	NASDAQ	BGC	Thu, Nov 16, 2023	6.40	6.47	6.37	6.42
3935	NASDAQ	BGC	Wed, Nov 15, 2023	6.33	6.51	6.31	6.40
3934	NASDAQ	BGC	Tue, Nov 14, 2023	6.40	6.40	6.20	6.35
3933	NASDAQ	BGC	Mon, Nov 13, 2023	6.29	6.32	6.23	6.25
3932	NASDAQ	BGC	Fri, Nov 10, 2023	6.21	6.32	6.18	6.30
3931	NASDAQ	BGC	Thu, Nov 9, 2023	6.24	6.31	6.14	6.18
3930	NASDAQ	BGC	Wed, Nov 8, 2023	6.15	6.26	6.15	6.21
3929	NASDAQ	BGC	Tue, Nov 7, 2023	6.12	6.19	6.04	6.18
3928	NASDAQ	BGC	Mon, Nov 6, 2023	6.11	6.18	6.02	6.12
3927	NASDAQ	BGC	Fri, Nov 3, 2023	6.10	6.19	6.00	6.11
3926	NASDAQ	BGC	Thu, Nov 2, 2023	6.17	6.18	6.00	6.09
3925	NASDAQ	BGC	Wed, Nov 1, 2023	5.87	6.19	5.87	6.13
3924	NASDAQ	BGC	Tue, Oct 31, 2023	5.76	5.88	5.65	5.87
3923	NASDAQ	BGC	Mon, Oct 30, 2023	5.83	5.92	5.36	5.61
3922	NASDAQ	BGC	Fri, Oct 27, 2023	5.84	5.92	5.74	5.77
3921	NASDAQ	BGC	Thu, Oct 26, 2023	5.78	5.95	5.74	5.93
3920	NASDAQ	BGC	Wed, Oct 25, 2023	5.94	5.94	5.76	5.78
3919	NASDAQ	BGC	Tue, Oct 24, 2023	5.89	6.00	5.85	5.96
3918	NASDAQ	BGC	Mon, Oct 23, 2023	5.81	5.96	5.78	5.85
3917	NASDAQ	BGC	Fri, Oct 20, 2023	5.81	5.92	5.81	5.83
3916	NASDAQ	BGC	Thu, Oct 19, 2023	5.85	5.93	5.80	5.81
3915	NASDAQ	BGC	Wed, Oct 18, 2023	5.89	5.94	5.83	5.85
3914	NASDAQ	BGC	Tue, Oct 17, 2023	5.91	6.04	5.87	5.97
3913	NASDAQ	BGC	Mon, Oct 16, 2023	5.82	5.96	5.77	5.89
3912	NASDAQ	BGC	Fri, Oct 13, 2023	6.00	6.02	5.75	5.81
3911	NASDAQ	BGC	Thu, Oct 12, 2023	6.00	6.08	5.85	6.05
3910	NASDAQ	BGC	Wed, Oct 11, 2023	6.07	6.12	5.91	5.99
3909	NASDAQ	BGC	Tue, Oct 10, 2023	5.78	6.10	5.78	6.07
3908	NASDAQ	BGC	Mon, Oct 9, 2023	5.50	5.80	5.45	5.78
3907	NASDAQ	BGC	Fri, Oct 6, 2023	5.41	5.56	5.41	5.53
3906	NASDAQ	BGC	Thu, Oct 5, 2023	5.20	5.44	5.18	5.42
3905	NASDAQ	BGC	Wed, Oct 4, 2023	5.16	5.31	5.14	5.29
3904	NASDAQ	BGC	Tue, Oct 3, 2023	5.24	5.33	5.10	5.13
3903	NASDAQ	BGC	Mon, Oct 2, 2023	5.28	5.33	5.23	5.26
3902	NASDAQ	BGC	Fri, Sep 29, 2023	5.38	5.44	5.26	5.28
3901	NASDAQ	BGC	Thu, Sep 28, 2023	5.20	5.45	5.20	5.38
3900	NASDAQ	BGC	Wed, Sep 27, 2023	5.24	5.29	5.18	5.20
3899	NASDAQ	BGC	Tue, Sep 26, 2023	5.24	5.32	5.23	5.24
3898	NASDAQ	BGC	Mon, Sep 25, 2023	5.16	5.31	5.15	5.28
3897	NASDAQ	BGC	Fri, Sep 22, 2023	5.30	5.36	5.11	5.20
3896	NASDAQ	BGC	Thu, Sep 21, 2023	5.20	5.38	5.05	5.29
3895	NASDAQ	BGC	Wed, Sep 20, 2023	5.33	5.42	5.26	5.31
3894	NASDAQ	BGC	Tue, Sep 19, 2023	5.39	5.44	5.29	5.31
3893	NASDAQ	BGC	Mon, Sep 18, 2023	5.28	5.48	5.28	5.41
3892	NASDAQ	BGC	Fri, Sep 15, 2023	5.31	5.46	5.28	5.32
3891	NASDAQ	BGC	Thu, Sep 14, 2023	5.34	5.41	5.27	5.31
3890	NASDAQ	BGC	Wed, Sep 13, 2023	5.20	5.34	5.14	5.31
3889	NASDAQ	BGC	Tue, Sep 12, 2023	5.15	5.26	5.14	5.20
3888	NASDAQ	BGC	Mon, Sep 11, 2023	5.18	5.18	5.18	5.18
3887	NASDAQ	BGC	Fri, Sep 8, 2023	5.03	5.11	5.01	5.09
3886	NASDAQ	BGC	Thu, Sep 7, 2023	5.10	5.10	4.93	5.06
3885	NASDAQ	BGC	Wed, Sep 6, 2023	4.99	5.08	4.94	5.00
3884	NASDAQ	BGC	Tue, Sep 5, 2023	4.99	5.08	4.80	5.07
3883	NASDAQ	BGC	Fri, Sep 1, 2023	4.94	5.10	4.89	5.01
3882	NASDAQ	BGC	Thu, Aug 31, 2023	4.86	4.99	4.82	4.94
3881	NASDAQ	BGC	Wed, Aug 30, 2023	5.02	5.04	4.83	4.86
3880	NASDAQ	BGC	Tue, Aug 29, 2023	5.05	5.13	5.01	5.04
3879	NASDAQ	BGC	Mon, Aug 28, 2023	5.06	5.17	5.04	5.05
3878	NASDAQ	BGC	Fri, Aug 25, 2023	5.08	5.15	4.98	5.10
3877	NASDAQ	BGC	Thu, Aug 24, 2023	5.13	5.18	5.07	5.07
3876	NASDAQ	BGC	Wed, Aug 23, 2023	4.95	5.15	4.95	5.13
3875	NASDAQ	BGC	Tue, Aug 22, 2023	5.04	5.09	4.89	4.97
3874	NASDAQ	BGC	Mon, Aug 21, 2023	4.99	5.09	4.92	5.04
3873	NASDAQ	BGC	Fri, Aug 18, 2023	4.91	5.01	4.91	5.00
3872	NASDAQ	BGC	Thu, Aug 17, 2023	4.96	5.02	4.87	5.01
3871	NASDAQ	BGC	Wed, Aug 16, 2023	4.93	5.01	4.93	4.95
3870	NASDAQ	BGC	Tue, Aug 15, 2023	5.02	5.10	4.85	4.96
3869	NASDAQ	BGC	Mon, Aug 14, 2023	5.10	5.14	5.01	5.06
3868	NASDAQ	BGC	Fri, Aug 11, 2023	5.07	5.16	5.04	5.13
3867	NASDAQ	BGC	Thu, Aug 10, 2023	5.05	5.29	5.05	5.12
3866	NASDAQ	BGC	Wed, Aug 9, 2023	5.00	5.08	4.98	5.03
3865	NASDAQ	BGC	Tue, Aug 8, 2023	5.03	5.11	4.99	5.06
3864	NASDAQ	BGC	Mon, Aug 7, 2023	5.09	5.15	5.01	5.13
3863	NASDAQ	BGC	Fri, Aug 4, 2023	5.06	5.17	5.00	5.07
3862	NASDAQ	BGC	Thu, Aug 3, 2023	5.17	5.23	5.06	5.11
3861	NASDAQ	BGC	Wed, Aug 2, 2023	4.78	5.23	4.70	5.17
3860	NASDAQ	BGC	Tue, Aug 1, 2023	4.70	4.73	4.61	4.66
3859	NASDAQ	BGC	Mon, Jul 31, 2023	4.81	4.85	4.74	4.76
3858	NASDAQ	BGC	Fri, Jul 28, 2023	4.80	4.96	4.79	4.86
3857	NASDAQ	BGC	Thu, Jul 27, 2023	4.79	4.87	4.73	4.76
3856	NASDAQ	BGC	Wed, Jul 26, 2023	4.77	4.84	4.72	4.78
3855	NASDAQ	BGC	Tue, Jul 25, 2023	4.79	4.85	4.75	4.78
3854	NASDAQ	BGC	Mon, Jul 24, 2023	4.72	4.84	4.72	4.80
3853	NASDAQ	BGC	Fri, Jul 21, 2023	4.83	4.86	4.72	4.73
3852	NASDAQ	BGC	Thu, Jul 20, 2023	4.73	4.82	4.70	4.78
3851	NASDAQ	BGC	Wed, Jul 19, 2023	4.71	4.83	4.69	4.78
3850	NASDAQ	BGC	Tue, Jul 18, 2023	4.64	4.79	4.62	4.74
3849	NASDAQ	BGC	Mon, Jul 17, 2023	4.60	4.68	4.60	4.64
3848	NASDAQ	BGC	Fri, Jul 14, 2023	4.61	4.73	4.57	4.64
3847	NASDAQ	BGC	Thu, Jul 13, 2023	4.59	4.73	4.54	4.61
3846	NASDAQ	BGC	Wed, Jul 12, 2023	4.67	4.69	4.55	4.58
3845	NASDAQ	BGC	Tue, Jul 11, 2023	4.44	4.63	4.35	4.60
3844	NASDAQ	BGC	Mon, Jul 10, 2023	4.39	4.58	4.33	4.45
3843	NASDAQ	BGC	Fri, Jul 7, 2023	4.28	4.45	4.25	4.41
3842	NASDAQ	BGC	Thu, Jul 6, 2023	4.35	4.47	4.25	4.31
3841	NASDAQ	BGC	Wed, Jul 5, 2023	4.55	4.68	4.26	4.40
3840	NASDAQ	BGC	Mon, Jul 3, 2023	4.38	4.98	4.29	4.90
3839	NASDAQ	BGC	Fri, Jun 30, 2023	4.43	4.69	4.41	4.43
3838	NASDAQ	BGC	Thu, Jun 29, 2023	4.24	4.41	4.22	4.37
3837	NASDAQ	BGC	Wed, Jun 28, 2023	4.25	4.26	4.18	4.25
3836	NASDAQ	BGC	Tue, Jun 27, 2023	4.27	4.34	4.21	4.27
3835	NASDAQ	BGC	Mon, Jun 26, 2023	4.32	4.39	4.24	4.24
3834	NASDAQ	BGC	Fri, Jun 23, 2023	4.28	4.34	4.25	4.34
3833	NASDAQ	BGC	Thu, Jun 22, 2023	4.48	4.51	4.32	4.35
3832	NASDAQ	BGC	Wed, Jun 21, 2023	4.61	4.62	4.48	4.48
3831	NASDAQ	BGC	Tue, Jun 20, 2023	4.74	4.74	4.52	4.65
3830	NASDAQ	BGC	Fri, Jun 16, 2023	4.92	4.92	4.75	4.80
3829	NASDAQ	BGC	Thu, Jun 15, 2023	4.71	4.87	4.71	4.84
3828	NASDAQ	BGC	Wed, Jun 14, 2023	4.71	4.78	4.67	4.72
3827	NASDAQ	BGC	Tue, Jun 13, 2023	4.66	4.79	4.60	4.70
3826	NASDAQ	BGC	Mon, Jun 12, 2023	4.72	4.79	4.63	4.67
3825	NASDAQ	BGC	Fri, Jun 9, 2023	4.77	4.83	4.75	4.76
3824	NASDAQ	BGC	Thu, Jun 8, 2023	4.58	4.81	4.54	4.79
3823	NASDAQ	BGC	Wed, Jun 7, 2023	4.41	4.59	4.38	4.58
3822	NASDAQ	BGC	Tue, Jun 6, 2023	4.24	4.41	4.23	4.37
3821	NASDAQ	BGC	Mon, Jun 5, 2023	4.19	4.30	4.17	4.26
3820	NASDAQ	BGC	Fri, Jun 2, 2023	4.07	4.22	4.07	4.21
3819	NASDAQ	BGC	Thu, Jun 1, 2023	4.11	4.11	3.98	3.99
3818	NASDAQ	BGC	Wed, May 31, 2023	4.24	4.25	4.01	4.07
3817	NASDAQ	BGC	Tue, May 30, 2023	4.43	4.44	4.24	4.25
3816	NASDAQ	BGC	Fri, May 26, 2023	4.32	4.42	4.31	4.39
3815	NASDAQ	BGC	Thu, May 25, 2023	4.43	4.55	4.33	4.38
3814	NASDAQ	BGC	Wed, May 24, 2023	4.54	4.55	4.46	4.48
3813	NASDAQ	BGC	Tue, May 23, 2023	4.73	4.77	4.56	4.60
3812	NASDAQ	BGC	Mon, May 22, 2023	4.65	4.84	4.63	4.75
3811	NASDAQ	BGC	Fri, May 19, 2023	4.64	4.69	4.58	4.64
3810	NASDAQ	BGC	Thu, May 18, 2023	4.54	4.63	4.50	4.61
3809	NASDAQ	BGC	Wed, May 17, 2023	4.46	4.57	4.36	4.55
3808	NASDAQ	BGC	Tue, May 16, 2023	4.30	4.43	4.27	4.41
3807	NASDAQ	BGC	Mon, May 15, 2023	4.16	4.36	4.15	4.31
3806	NASDAQ	BGC	Fri, May 12, 2023	4.11	4.18	4.10	4.13
3805	NASDAQ	BGC	Thu, May 11, 2023	4.06	4.13	4.01	4.10
3804	NASDAQ	BGC	Wed, May 10, 2023	4.20	4.20	4.02	4.10
3803	NASDAQ	BGC	Tue, May 9, 2023	4.10	4.18	4.05	4.13
3802	NASDAQ	BGC	Mon, May 8, 2023	4.15	4.24	4.12	4.15
3801	NASDAQ	BGC	Fri, May 5, 2023	4.13	4.23	4.09	4.17
3800	NASDAQ	BGC	Thu, May 4, 2023	4.42	4.47	3.99	4.05
3799	NASDAQ	BGC	Wed, May 3, 2023	4.36	4.64	4.36	4.49
3798	NASDAQ	BGC	Tue, May 2, 2023	4.41	4.49	4.32	4.44
3797	NASDAQ	BGC	Mon, May 1, 2023	4.54	4.58	4.33	4.39
3796	NASDAQ	BGC	Fri, Apr 28, 2023	4.41	4.55	4.37	4.53
3795	NASDAQ	BGC	Thu, Apr 27, 2023	4.42	4.44	4.36	4.42
3794	NASDAQ	BGC	Wed, Apr 26, 2023	4.37	4.43	4.34	4.39
3793	NASDAQ	BGC	Tue, Apr 25, 2023	4.59	4.59	4.38	4.39
3792	NASDAQ	BGC	Mon, Apr 24, 2023	4.66	4.68	4.59	4.62
3791	NASDAQ	BGC	Fri, Apr 21, 2023	4.69	4.72	4.65	4.68
3790	NASDAQ	BGC	Thu, Apr 20, 2023	4.80	4.80	4.70	4.73
3789	NASDAQ	BGC	Wed, Apr 19, 2023	4.59	4.84	4.55	4.82
3788	NASDAQ	BGC	Tue, Apr 18, 2023	4.43	4.60	4.39	4.59
3787	NASDAQ	BGC	Mon, Apr 17, 2023	4.36	4.42	4.30	4.41
3786	NASDAQ	BGC	Fri, Apr 14, 2023	4.31	4.41	4.28	4.39
3785	NASDAQ	BGC	Thu, Apr 13, 2023	4.20	4.35	4.20	4.29
3784	NASDAQ	BGC	Wed, Apr 12, 2023	4.33	4.40	4.19	4.22
3783	NASDAQ	BGC	Tue, Apr 11, 2023	4.36	4.42	4.26	4.28
3782	NASDAQ	BGC	Mon, Apr 10, 2023	4.40	4.45	4.32	4.38
3781	NASDAQ	BGC	Thu, Apr 6, 2023	4.46	4.52	4.41	4.44
3780	NASDAQ	BGC	Wed, Apr 5, 2023	4.49	4.52	4.36	4.47
3779	NASDAQ	BGC	Tue, Apr 4, 2023	4.61	4.67	4.51	4.55
3778	NASDAQ	BGC	Mon, Apr 3, 2023	5.18	5.18	4.47	4.62
3777	NASDAQ	BGC	Fri, Mar 31, 2023	5.32	5.36	5.11	5.23
3776	NASDAQ	BGC	Thu, Mar 30, 2023	5.17	5.35	5.16	5.32
3775	NASDAQ	BGC	Wed, Mar 29, 2023	5.12	5.15	5.07	5.14
3774	NASDAQ	BGC	Tue, Mar 28, 2023	5.01	5.07	4.99	5.06
3773	NASDAQ	BGC	Mon, Mar 27, 2023	5.08	5.10	5.00	5.05
3772	NASDAQ	BGC	Fri, Mar 24, 2023	4.94	5.04	4.83	5.04
3771	NASDAQ	BGC	Thu, Mar 23, 2023	5.11	5.19	4.98	5.03
3770	NASDAQ	BGC	Wed, Mar 22, 2023	5.21	5.28	5.08	5.09
3769	NASDAQ	BGC	Tue, Mar 21, 2023	5.25	5.32	5.19	5.22
3768	NASDAQ	BGC	Mon, Mar 20, 2023	5.23	5.27	5.12	5.17
3767	NASDAQ	BGC	Fri, Mar 17, 2023	5.29	5.39	5.12	5.15
3766	NASDAQ	BGC	Thu, Mar 16, 2023	5.01	5.51	5.01	5.40
3765	NASDAQ	BGC	Wed, Mar 15, 2023	5.00	5.10	4.90	5.07
3764	NASDAQ	BGC	Tue, Mar 14, 2023	5.05	5.23	5.00	5.17
3763	NASDAQ	BGC	Mon, Mar 13, 2023	4.76	5.03	4.73	4.93
3762	NASDAQ	BGC	Fri, Mar 10, 2023	4.91	5.04	4.79	4.94
3761	NASDAQ	BGC	Thu, Mar 9, 2023	5.11	5.11	4.95	4.95
3760	NASDAQ	BGC	Wed, Mar 8, 2023	5.11	5.14	5.05	5.13
3759	NASDAQ	BGC	Tue, Mar 7, 2023	5.16	5.17	5.04	5.12
3758	NASDAQ	BGC	Mon, Mar 6, 2023	5.25	5.28	5.10	5.14
3757	NASDAQ	BGC	Fri, Mar 3, 2023	5.04	5.25	5.03	5.24
3756	NASDAQ	BGC	Thu, Mar 2, 2023	5.07	5.09	4.93	5.04
3755	NASDAQ	BGC	Wed, Mar 1, 2023	4.89	5.13	4.86	5.10
3754	NASDAQ	BGC	Tue, Feb 28, 2023	4.77	4.97	4.72	4.86
3753	NASDAQ	BGC	Mon, Feb 27, 2023	4.19	4.84	4.15	4.74
3752	NASDAQ	BGC	Fri, Feb 24, 2023	4.23	4.24	4.15	4.19
3751	NASDAQ	BGC	Thu, Feb 23, 2023	4.28	4.35	4.25	4.26
3750	NASDAQ	BGC	Wed, Feb 22, 2023	4.20	4.29	4.18	4.26
3749	NASDAQ	BGC	Tue, Feb 21, 2023	4.33	4.38	4.20	4.22
3748	NASDAQ	BGC	Fri, Feb 17, 2023	4.46	4.51	4.36	4.40
3747	NASDAQ	BGC	Thu, Feb 16, 2023	4.29	4.52	4.26	4.45
3746	NASDAQ	BGC	Wed, Feb 15, 2023	4.20	4.40	4.19	4.37
3745	NASDAQ	BGC	Tue, Feb 14, 2023	4.25	4.32	4.19	4.24
3744	NASDAQ	BGC	Mon, Feb 13, 2023	4.26	4.32	4.25	4.30
3743	NASDAQ	BGC	Fri, Feb 10, 2023	4.26	4.34	4.25	4.29
3742	NASDAQ	BGC	Thu, Feb 9, 2023	4.42	4.42	4.30	4.31
3741	NASDAQ	BGC	Wed, Feb 8, 2023	4.35	4.41	4.31	4.37
3740	NASDAQ	BGC	Tue, Feb 7, 2023	4.30	4.39	4.26	4.39
3739	NASDAQ	BGC	Mon, Feb 6, 2023	4.33	4.39	4.32	4.32
3738	NASDAQ	BGC	Fri, Feb 3, 2023	4.40	4.46	4.35	4.37
3737	NASDAQ	BGC	Thu, Feb 2, 2023	4.44	4.59	4.41	4.46
3736	NASDAQ	BGC	Wed, Feb 1, 2023	4.30	4.47	4.30	4.44
3735	NASDAQ	BGC	Tue, Jan 31, 2023	4.28	4.35	4.28	4.35
3734	NASDAQ	BGC	Mon, Jan 30, 2023	4.30	4.33	4.27	4.28
3733	NASDAQ	BGC	Fri, Jan 27, 2023	4.35	4.44	4.30	4.35
3732	NASDAQ	BGC	Thu, Jan 26, 2023	4.30	4.39	4.29	4.39
3731	NASDAQ	BGC	Wed, Jan 25, 2023	4.14	4.29	4.08	4.28
3730	NASDAQ	BGC	Tue, Jan 24, 2023	4.22	4.26	4.16	4.20
3729	NASDAQ	BGC	Mon, Jan 23, 2023	4.16	4.26	4.16	4.24
3728	NASDAQ	BGC	Fri, Jan 20, 2023	4.15	4.18	4.08	4.18
3727	NASDAQ	BGC	Thu, Jan 19, 2023	4.01	4.11	3.99	4.09
3726	NASDAQ	BGC	Wed, Jan 18, 2023	4.09	4.10	4.04	4.05
3725	NASDAQ	BGC	Tue, Jan 17, 2023	4.15	4.16	4.05	4.09
3724	NASDAQ	BGC	Fri, Jan 13, 2023	4.14	4.21	4.12	4.18
3723	NASDAQ	BGC	Thu, Jan 12, 2023	4.18	4.21	4.11	4.18
3722	NASDAQ	BGC	Wed, Jan 11, 2023	4.11	4.15	4.09	4.15
3721	NASDAQ	BGC	Tue, Jan 10, 2023	4.06	4.15	4.06	4.10
3720	NASDAQ	BGC	Mon, Jan 9, 2023	4.04	4.09	3.94	4.06
3719	NASDAQ	BGC	Fri, Jan 6, 2023	3.97	4.02	3.86	4.01
3718	NASDAQ	BGC	Thu, Jan 5, 2023	3.97	3.97	3.90	3.92
3717	NASDAQ	BGC	Wed, Jan 4, 2023	3.99	4.08	3.96	4.00
3716	NASDAQ	BGC	Tue, Jan 3, 2023	3.82	4.03	3.82	3.94
3715	NASDAQ	BGC	Fri, Dec 30, 2022	3.78	3.81	3.74	3.77
3714	NASDAQ	BGC	Thu, Dec 29, 2022	3.77	3.85	3.75	3.82
3713	NASDAQ	BGC	Wed, Dec 28, 2022	3.78	3.84	3.71	3.71
3712	NASDAQ	BGC	Tue, Dec 27, 2022	3.83	3.85	3.77	3.77
3711	NASDAQ	BGC	Fri, Dec 23, 2022	3.83	3.87	3.81	3.83
3710	NASDAQ	BGC	Thu, Dec 22, 2022	3.86	3.88	3.77	3.84
3709	NASDAQ	BGC	Wed, Dec 21, 2022	3.84	3.95	3.81	3.90
3708	NASDAQ	BGC	Tue, Dec 20, 2022	3.81	3.89	3.80	3.80
3707	NASDAQ	BGC	Mon, Dec 19, 2022	3.97	4.00	3.80	3.82
3706	NASDAQ	BGC	Fri, Dec 16, 2022	4.03	4.08	3.95	3.98
3705	NASDAQ	BGC	Thu, Dec 15, 2022	4.22	4.23	4.03	4.03
3704	NASDAQ	BGC	Wed, Dec 14, 2022	4.37	4.41	4.26	4.30
3703	NASDAQ	BGC	Tue, Dec 13, 2022	4.51	4.55	4.35	4.36
3702	NASDAQ	BGC	Mon, Dec 12, 2022	4.48	4.50	4.33	4.38
3701	NASDAQ	BGC	Fri, Dec 9, 2022	4.43	4.55	4.40	4.49
3700	NASDAQ	BGC	Thu, Dec 8, 2022	4.44	4.56	4.43	4.48
3699	NASDAQ	BGC	Wed, Dec 7, 2022	4.45	4.54	4.37	4.43
3698	NASDAQ	BGC	Tue, Dec 6, 2022	4.40	4.56	4.40	4.48
3697	NASDAQ	BGC	Mon, Dec 5, 2022	4.43	4.50	4.40	4.43
3696	NASDAQ	BGC	Fri, Dec 2, 2022	4.29	4.54	4.29	4.49
3695	NASDAQ	BGC	Thu, Dec 1, 2022	4.35	4.47	4.31	4.45
3694	NASDAQ	BGC	Wed, Nov 30, 2022	4.14	4.32	4.11	4.31
3693	NASDAQ	BGC	Tue, Nov 29, 2022	3.90	4.16	3.88	4.15
3692	NASDAQ	BGC	Mon, Nov 28, 2022	3.91	4.00	3.88	3.91
3691	NASDAQ	BGC	Fri, Nov 25, 2022	3.99	3.99	3.95	3.96
3690	NASDAQ	BGC	Wed, Nov 23, 2022	3.97	4.01	3.92	3.98
3689	NASDAQ	BGC	Tue, Nov 22, 2022	3.99	4.00	3.92	3.96
3688	NASDAQ	BGC	Mon, Nov 21, 2022	3.88	3.99	3.88	3.96
3687	NASDAQ	BGC	Fri, Nov 18, 2022	3.98	4.05	3.94	3.95
3686	NASDAQ	BGC	Thu, Nov 17, 2022	3.95	4.00	3.85	3.87
3685	NASDAQ	BGC	Wed, Nov 16, 2022	4.05	4.10	4.00	4.05
3684	NASDAQ	BGC	Tue, Nov 15, 2022	4.15	4.18	4.05	4.08
3683	NASDAQ	BGC	Mon, Nov 14, 2022	4.03	4.14	3.96	4.04
3682	NASDAQ	BGC	Fri, Nov 11, 2022	3.98	4.12	3.95	4.06
3681	NASDAQ	BGC	Thu, Nov 10, 2022	3.98	4.02	3.91	4.01
3680	NASDAQ	BGC	Wed, Nov 9, 2022	3.95	3.97	3.78	3.80
3679	NASDAQ	BGC	Tue, Nov 8, 2022	3.95	4.03	3.81	3.96
3678	NASDAQ	BGC	Mon, Nov 7, 2022	3.86	4.00	3.86	3.95
3677	NASDAQ	BGC	Fri, Nov 4, 2022	3.71	3.89	3.70	3.82
3676	NASDAQ	BGC	Thu, Nov 3, 2022	3.72	3.79	3.61	3.66
3675	NASDAQ	BGC	Wed, Nov 2, 2022	4.00	4.03	3.76	3.79
3674	NASDAQ	BGC	Tue, Nov 1, 2022	4.00	4.04	3.92	3.92
3673	NASDAQ	BGC	Mon, Oct 31, 2022	3.91	3.99	3.91	3.96
3672	NASDAQ	BGC	Fri, Oct 28, 2022	3.96	4.00	3.86	3.98
3671	NASDAQ	BGC	Thu, Oct 27, 2022	3.90	4.00	3.86	3.93
3670	NASDAQ	BGC	Wed, Oct 26, 2022	3.92	3.98	3.85	3.86
3669	NASDAQ	BGC	Tue, Oct 25, 2022	3.74	3.92	3.73	3.91
3668	NASDAQ	BGC	Mon, Oct 24, 2022	3.65	3.72	3.60	3.72
3667	NASDAQ	BGC	Fri, Oct 21, 2022	3.57	3.64	3.51	3.62
3666	NASDAQ	BGC	Thu, Oct 20, 2022	3.55	3.63	3.51	3.54
3665	NASDAQ	BGC	Wed, Oct 19, 2022	3.65	3.67	3.50	3.55
3664	NASDAQ	BGC	Tue, Oct 18, 2022	3.81	3.89	3.68	3.71
3663	NASDAQ	BGC	Mon, Oct 17, 2022	3.71	3.88	3.60	3.74
3662	NASDAQ	BGC	Fri, Oct 14, 2022	3.74	3.77	3.52	3.53
3661	NASDAQ	BGC	Thu, Oct 13, 2022	3.60	3.77	3.59	3.73
3660	NASDAQ	BGC	Wed, Oct 12, 2022	3.63	3.71	3.57	3.70
3659	NASDAQ	BGC	Tue, Oct 11, 2022	3.72	3.76	3.62	3.65
3658	NASDAQ	BGC	Mon, Oct 10, 2022	3.87	3.91	3.75	3.77
3657	NASDAQ	BGC	Fri, Oct 7, 2022	3.86	3.96	3.82	3.87
3656	NASDAQ	BGC	Thu, Oct 6, 2022	3.84	3.96	3.83	3.92
3655	NASDAQ	BGC	Wed, Oct 5, 2022	3.72	3.87	3.54	3.87
3654	NASDAQ	BGC	Tue, Oct 4, 2022	3.63	3.84	3.62	3.83
3653	NASDAQ	BGC	Mon, Oct 3, 2022	3.20	3.60	3.16	3.60
3652	NASDAQ	BGC	Fri, Sep 30, 2022	3.22	3.25	3.14	3.14
3651	NASDAQ	BGC	Thu, Sep 29, 2022	3.26	3.31	3.21	3.23
3650	NASDAQ	BGC	Wed, Sep 28, 2022	3.33	3.40	3.31	3.32
3649	NASDAQ	BGC	Tue, Sep 27, 2022	3.52	3.54	3.27	3.32
3648	NASDAQ	BGC	Mon, Sep 26, 2022	3.61	3.65	3.48	3.51
3647	NASDAQ	BGC	Fri, Sep 23, 2022	3.73	3.74	3.60	3.65
3646	NASDAQ	BGC	Thu, Sep 22, 2022	3.87	3.90	3.75	3.78
3645	NASDAQ	BGC	Wed, Sep 21, 2022	4.02	4.02	3.88	3.89
3644	NASDAQ	BGC	Tue, Sep 20, 2022	4.01	4.01	3.94	3.98
3643	NASDAQ	BGC	Mon, Sep 19, 2022	4.05	4.08	3.98	4.06
3642	NASDAQ	BGC	Fri, Sep 16, 2022	4.01	4.13	3.93	4.10
3641	NASDAQ	BGC	Thu, Sep 15, 2022	4.06	4.16	4.03	4.06
3640	NASDAQ	BGC	Wed, Sep 14, 2022	4.04	4.09	3.97	4.06
3639	NASDAQ	BGC	Tue, Sep 13, 2022	4.08	4.18	4.01	4.05
3638	NASDAQ	BGC	Mon, Sep 12, 2022	4.23	4.30	4.20	4.22
3637	NASDAQ	BGC	Fri, Sep 9, 2022	4.11	4.27	4.11	4.21
3636	NASDAQ	BGC	Thu, Sep 8, 2022	4.05	4.16	4.01	4.13
3635	NASDAQ	BGC	Wed, Sep 7, 2022	3.89	4.13	3.89	4.12
3634	NASDAQ	BGC	Tue, Sep 6, 2022	4.09	4.14	3.89	3.93
3633	NASDAQ	BGC	Fri, Sep 2, 2022	4.01	4.19	3.99	4.10
3632	NASDAQ	BGC	Thu, Sep 1, 2022	3.97	4.04	3.88	3.96
3631	NASDAQ	BGC	Wed, Aug 31, 2022	4.03	4.06	3.96	4.02
3630	NASDAQ	BGC	Tue, Aug 30, 2022	4.05	4.10	3.98	4.03
3629	NASDAQ	BGC	Mon, Aug 29, 2022	4.05	4.10	4.00	4.06
3628	NASDAQ	BGC	Fri, Aug 26, 2022	4.16	4.17	4.08	4.11
3627	NASDAQ	BGC	Thu, Aug 25, 2022	4.11	4.25	4.08	4.17
3626	NASDAQ	BGC	Wed, Aug 24, 2022	4.01	4.14	3.97	4.11
3625	NASDAQ	BGC	Tue, Aug 23, 2022	4.05	4.13	4.02	4.03
3624	NASDAQ	BGC	Mon, Aug 22, 2022	4.06	4.16	4.02	4.06
3623	NASDAQ	BGC	Fri, Aug 19, 2022	4.23	4.27	4.14	4.15
3622	NASDAQ	BGC	Thu, Aug 18, 2022	4.22	4.27	4.16	4.27
3621	NASDAQ	BGC	Wed, Aug 17, 2022	4.17	4.28	4.14	4.24
3620	NASDAQ	BGC	Tue, Aug 16, 2022	4.22	4.28	4.19	4.24
3619	NASDAQ	BGC	Mon, Aug 15, 2022	4.15	4.29	4.12	4.26
3618	NASDAQ	BGC	Fri, Aug 12, 2022	4.12	4.24	4.08	4.24
3617	NASDAQ	BGC	Thu, Aug 11, 2022	4.13	4.15	4.07	4.08
3616	NASDAQ	BGC	Wed, Aug 10, 2022	4.12	4.23	4.09	4.12
3615	NASDAQ	BGC	Tue, Aug 9, 2022	4.10	4.18	4.00	4.07
3614	NASDAQ	BGC	Mon, Aug 8, 2022	4.10	4.26	4.04	4.13
3613	NASDAQ	BGC	Fri, Aug 5, 2022	4.00	4.11	3.96	4.08
3612	NASDAQ	BGC	Thu, Aug 4, 2022	3.94	4.13	3.94	4.06
3611	NASDAQ	BGC	Wed, Aug 3, 2022	3.85	4.03	3.72	3.97
3610	NASDAQ	BGC	Tue, Aug 2, 2022	3.66	3.74	3.63	3.64
3609	NASDAQ	BGC	Mon, Aug 1, 2022	3.59	3.69	3.55	3.67
3608	NASDAQ	BGC	Fri, Jul 29, 2022	3.62	3.66	3.48	3.65
3607	NASDAQ	BGC	Thu, Jul 28, 2022	3.60	3.63	3.51	3.62
3606	NASDAQ	BGC	Wed, Jul 27, 2022	3.59	3.62	3.49	3.58
3605	NASDAQ	BGC	Tue, Jul 26, 2022	3.63	3.63	3.48	3.53
3604	NASDAQ	BGC	Mon, Jul 25, 2022	3.69	3.72	3.65	3.66
3603	NASDAQ	BGC	Fri, Jul 22, 2022	3.74	3.78	3.65	3.68
3602	NASDAQ	BGC	Thu, Jul 21, 2022	3.70	3.73	3.66	3.73
3601	NASDAQ	BGC	Wed, Jul 20, 2022	3.71	3.75	3.67	3.74
3600	NASDAQ	BGC	Tue, Jul 19, 2022	3.72	3.76	3.63	3.74
3599	NASDAQ	BGC	Mon, Jul 18, 2022	3.74	3.81	3.64	3.65
3598	NASDAQ	BGC	Fri, Jul 15, 2022	3.61	3.76	3.52	3.73
3597	NASDAQ	BGC	Thu, Jul 14, 2022	3.57	3.57	3.48	3.52
3596	NASDAQ	BGC	Wed, Jul 13, 2022	3.56	3.64	3.55	3.62
3595	NASDAQ	BGC	Tue, Jul 12, 2022	3.65	3.73	3.60	3.63
3594	NASDAQ	BGC	Mon, Jul 11, 2022	3.72	3.81	3.65	3.67
3593	NASDAQ	BGC	Fri, Jul 8, 2022	3.68	3.77	3.65	3.76
3592	NASDAQ	BGC	Thu, Jul 7, 2022	3.65	3.80	3.64	3.71
3591	NASDAQ	BGC	Wed, Jul 6, 2022	3.69	3.76	3.60	3.65
3590	NASDAQ	BGC	Tue, Jul 5, 2022	3.45	3.71	3.42	3.70
3589	NASDAQ	BGC	Fri, Jul 1, 2022	3.35	3.52	3.34	3.51
3588	NASDAQ	BGC	Thu, Jun 30, 2022	3.35	3.44	3.29	3.37
3587	NASDAQ	BGC	Wed, Jun 29, 2022	3.39	3.45	3.32	3.42
3586	NASDAQ	BGC	Tue, Jun 28, 2022	3.48	3.64	3.38	3.39
3585	NASDAQ	BGC	Mon, Jun 27, 2022	3.53	3.60	3.45	3.47
3584	NASDAQ	BGC	Fri, Jun 24, 2022	3.39	3.54	3.37	3.50
3583	NASDAQ	BGC	Thu, Jun 23, 2022	3.31	3.42	3.23	3.39
3582	NASDAQ	BGC	Wed, Jun 22, 2022	3.23	3.38	3.23	3.30
3581	NASDAQ	BGC	Tue, Jun 21, 2022	3.24	3.36	3.23	3.30
3580	NASDAQ	BGC	Fri, Jun 17, 2022	3.15	3.26	3.12	3.21
3579	NASDAQ	BGC	Thu, Jun 16, 2022	3.16	3.18	3.06	3.13
3578	NASDAQ	BGC	Wed, Jun 15, 2022	3.21	3.34	3.17	3.25
3577	NASDAQ	BGC	Tue, Jun 14, 2022	3.12	3.31	3.12	3.20
3576	NASDAQ	BGC	Mon, Jun 13, 2022	3.11	3.18	3.04	3.12
3575	NASDAQ	BGC	Fri, Jun 10, 2022	3.16	3.21	3.07	3.19
3574	NASDAQ	BGC	Thu, Jun 9, 2022	3.19	3.28	3.15	3.19
3573	NASDAQ	BGC	Wed, Jun 8, 2022	3.20	3.25	3.09	3.22
3572	NASDAQ	BGC	Tue, Jun 7, 2022	3.13	3.22	3.10	3.21
3571	NASDAQ	BGC	Mon, Jun 6, 2022	3.17	3.28	3.15	3.16
3570	NASDAQ	BGC	Fri, Jun 3, 2022	3.19	3.21	3.10	3.12
3569	NASDAQ	BGC	Thu, Jun 2, 2022	3.18	3.24	3.17	3.23
3568	NASDAQ	BGC	Wed, Jun 1, 2022	3.25	3.28	3.17	3.19
3567	NASDAQ	BGC	Tue, May 31, 2022	3.27	3.31	3.23	3.26
3566	NASDAQ	BGC	Fri, May 27, 2022	3.25	3.31	3.21	3.30
3565	NASDAQ	BGC	Thu, May 26, 2022	3.17	3.28	3.15	3.22
3564	NASDAQ	BGC	Wed, May 25, 2022	3.08	3.19	3.07	3.17
3563	NASDAQ	BGC	Tue, May 24, 2022	3.15	3.16	3.00	3.08
3562	NASDAQ	BGC	Mon, May 23, 2022	3.16	3.21	3.13	3.18
3561	NASDAQ	BGC	Fri, May 20, 2022	3.20	3.24	3.05	3.15
3560	NASDAQ	BGC	Thu, May 19, 2022	3.06	3.20	3.02	3.15
3559	NASDAQ	BGC	Wed, May 18, 2022	3.18	3.21	3.06	3.08
3558	NASDAQ	BGC	Tue, May 17, 2022	3.26	3.31	3.20	3.22
3557	NASDAQ	BGC	Mon, May 16, 2022	3.23	3.25	3.17	3.18
3556	NASDAQ	BGC	Fri, May 13, 2022	3.17	3.40	3.15	3.25
3555	NASDAQ	BGC	Thu, May 12, 2022	3.10	3.19	3.06	3.15
3554	NASDAQ	BGC	Wed, May 11, 2022	3.18	3.24	3.10	3.11
3553	NASDAQ	BGC	Tue, May 10, 2022	3.31	3.33	3.07	3.20
3552	NASDAQ	BGC	Mon, May 9, 2022	3.41	3.46	3.25	3.26
3551	NASDAQ	BGC	Fri, May 6, 2022	3.56	3.59	3.40	3.45
3550	NASDAQ	BGC	Thu, May 5, 2022	3.75	3.79	3.56	3.59
3549	NASDAQ	BGC	Wed, May 4, 2022	3.51	3.83	3.50	3.82
3548	NASDAQ	BGC	Tue, May 3, 2022	3.60	3.68	3.30	3.53
3547	NASDAQ	BGC	Mon, May 2, 2022	3.60	3.69	3.53	3.63
3546	NASDAQ	BGC	Fri, Apr 29, 2022	3.72	3.76	3.60	3.63
3545	NASDAQ	BGC	Thu, Apr 28, 2022	3.73	3.77	3.65	3.75
3544	NASDAQ	BGC	Wed, Apr 27, 2022	3.67	3.73	3.65	3.69
3543	NASDAQ	BGC	Tue, Apr 26, 2022	3.71	3.77	3.67	3.67
3542	NASDAQ	BGC	Mon, Apr 25, 2022	3.66	3.77	3.66	3.75
3541	NASDAQ	BGC	Fri, Apr 22, 2022	3.83	3.89	3.72	3.72
3540	NASDAQ	BGC	Thu, Apr 21, 2022	3.97	3.97	3.84	3.85
3539	NASDAQ	BGC	Wed, Apr 20, 2022	3.94	4.01	3.90	3.94
3538	NASDAQ	BGC	Tue, Apr 19, 2022	3.81	3.97	3.81	3.92
3537	NASDAQ	BGC	Mon, Apr 18, 2022	3.91	3.92	3.80	3.84
3536	NASDAQ	BGC	Thu, Apr 14, 2022	3.89	3.94	3.88	3.89
3535	NASDAQ	BGC	Wed, Apr 13, 2022	3.87	3.90	3.81	3.86
3534	NASDAQ	BGC	Tue, Apr 12, 2022	3.92	4.01	3.84	3.88
3533	NASDAQ	BGC	Mon, Apr 11, 2022	3.90	4.02	3.87	3.93
3532	NASDAQ	BGC	Fri, Apr 8, 2022	4.02	4.08	3.92	3.93
3531	NASDAQ	BGC	Thu, Apr 7, 2022	4.08	4.12	3.93	4.03
3530	NASDAQ	BGC	Wed, Apr 6, 2022	4.33	4.40	4.04	4.05
3529	NASDAQ	BGC	Tue, Apr 5, 2022	4.35	4.43	4.33	4.39
3528	NASDAQ	BGC	Mon, Apr 4, 2022	4.39	4.40	4.30	4.40
3527	NASDAQ	BGC	Fri, Apr 1, 2022	4.42	4.43	4.33	4.37
3526	NASDAQ	BGC	Thu, Mar 31, 2022	4.43	4.46	4.34	4.40
3525	NASDAQ	BGC	Wed, Mar 30, 2022	4.53	4.56	4.42	4.45
3524	NASDAQ	BGC	Tue, Mar 29, 2022	4.58	4.62	4.51	4.53
3523	NASDAQ	BGC	Mon, Mar 28, 2022	4.53	4.54	4.47	4.50
3522	NASDAQ	BGC	Fri, Mar 25, 2022	4.59	4.62	4.54	4.55
3521	NASDAQ	BGC	Thu, Mar 24, 2022	4.47	4.60	4.37	4.60
3520	NASDAQ	BGC	Wed, Mar 23, 2022	4.57	4.61	4.47	4.47
3519	NASDAQ	BGC	Tue, Mar 22, 2022	4.53	4.69	4.52	4.62
3518	NASDAQ	BGC	Mon, Mar 21, 2022	4.54	4.61	4.48	4.50
3517	NASDAQ	BGC	Fri, Mar 18, 2022	4.46	4.63	4.42	4.58
3516	NASDAQ	BGC	Thu, Mar 17, 2022	4.42	4.48	4.39	4.46
3515	NASDAQ	BGC	Wed, Mar 16, 2022	4.41	4.53	4.36	4.46
3514	NASDAQ	BGC	Tue, Mar 15, 2022	4.33	4.46	4.32	4.38
3513	NASDAQ	BGC	Mon, Mar 14, 2022	4.30	4.38	4.27	4.33
3512	NASDAQ	BGC	Fri, Mar 11, 2022	4.35	4.38	4.24	4.26
3511	NASDAQ	BGC	Thu, Mar 10, 2022	4.36	4.40	4.25	4.31
3510	NASDAQ	BGC	Wed, Mar 9, 2022	4.42	4.51	4.40	4.44
3509	NASDAQ	BGC	Tue, Mar 8, 2022	4.29	4.44	4.23	4.33
3508	NASDAQ	BGC	Mon, Mar 7, 2022	4.42	4.44	4.28	4.29
3507	NASDAQ	BGC	Fri, Mar 4, 2022	4.52	4.53	4.40	4.42
3506	NASDAQ	BGC	Thu, Mar 3, 2022	4.64	4.66	4.54	4.57
3505	NASDAQ	BGC	Wed, Mar 2, 2022	4.65	4.74	4.63	4.64
3504	NASDAQ	BGC	Tue, Mar 1, 2022	4.58	4.65	4.52	4.63
3503	NASDAQ	BGC	Mon, Feb 28, 2022	4.61	4.62	4.52	4.58
3502	NASDAQ	BGC	Fri, Feb 25, 2022	4.59	4.67	4.55	4.65
3501	NASDAQ	BGC	Thu, Feb 24, 2022	4.39	4.62	4.31	4.61
3500	NASDAQ	BGC	Wed, Feb 23, 2022	4.64	4.64	4.52	4.53
3499	NASDAQ	BGC	Tue, Feb 22, 2022	4.66	4.72	4.58	4.61
3498	NASDAQ	BGC	Fri, Feb 18, 2022	4.57	4.79	4.55	4.70
3497	NASDAQ	BGC	Thu, Feb 17, 2022	4.54	4.76	4.50	4.63
3496	NASDAQ	BGC	Wed, Feb 16, 2022	4.59	4.63	4.30	4.53
3495	NASDAQ	BGC	Tue, Feb 15, 2022	4.38	4.62	4.38	4.61
3494	NASDAQ	BGC	Mon, Feb 14, 2022	4.26	4.29	4.20	4.28
3493	NASDAQ	BGC	Fri, Feb 11, 2022	4.30	4.37	4.22	4.25
3492	NASDAQ	BGC	Thu, Feb 10, 2022	4.35	4.47	4.30	4.31
3491	NASDAQ	BGC	Wed, Feb 9, 2022	4.42	4.49	4.41	4.44
3490	NASDAQ	BGC	Tue, Feb 8, 2022	4.30	4.38	4.30	4.38
3489	NASDAQ	BGC	Mon, Feb 7, 2022	4.31	4.36	4.27	4.31
3488	NASDAQ	BGC	Fri, Feb 4, 2022	4.24	4.36	4.24	4.33
3487	NASDAQ	BGC	Thu, Feb 3, 2022	4.28	4.31	4.22	4.24
3486	NASDAQ	BGC	Wed, Feb 2, 2022	4.34	4.39	4.29	4.30
3485	NASDAQ	BGC	Tue, Feb 1, 2022	4.22	4.37	4.20	4.35
3484	NASDAQ	BGC	Mon, Jan 31, 2022	4.18	4.23	4.08	4.22
3483	NASDAQ	BGC	Fri, Jan 28, 2022	3.97	4.15	3.91	4.14
3482	NASDAQ	BGC	Thu, Jan 27, 2022	4.07	4.14	3.96	4.00
3481	NASDAQ	BGC	Wed, Jan 26, 2022	4.16	4.24	4.01	4.04
3480	NASDAQ	BGC	Tue, Jan 25, 2022	4.20	4.22	4.03	4.11
3479	NASDAQ	BGC	Mon, Jan 24, 2022	4.20	4.23	4.03	4.21
3478	NASDAQ	BGC	Fri, Jan 21, 2022	4.19	4.34	4.18	4.20
3477	NASDAQ	BGC	Thu, Jan 20, 2022	4.25	4.37	4.24	4.25
3476	NASDAQ	BGC	Wed, Jan 19, 2022	4.23	4.29	4.20	4.26
3475	NASDAQ	BGC	Tue, Jan 18, 2022	4.35	4.38	4.16	4.19
3474	NASDAQ	BGC	Fri, Jan 14, 2022	4.40	4.40	4.29	4.38
3473	NASDAQ	BGC	Thu, Jan 13, 2022	4.49	4.53	4.41	4.44
3472	NASDAQ	BGC	Wed, Jan 12, 2022	4.57	4.59	4.43	4.47
3471	NASDAQ	BGC	Tue, Jan 11, 2022	4.47	4.60	4.46	4.56
3470	NASDAQ	BGC	Mon, Jan 10, 2022	4.56	4.61	4.45	4.50
3469	NASDAQ	BGC	Fri, Jan 7, 2022	4.59	4.69	4.58	4.59
3468	NASDAQ	BGC	Thu, Jan 6, 2022	4.54	4.66	4.49	4.59
3467	NASDAQ	BGC	Wed, Jan 5, 2022	4.59	4.69	4.52	4.53
3466	NASDAQ	BGC	Tue, Jan 4, 2022	4.58	4.66	4.53	4.58
3465	NASDAQ	BGC	Mon, Jan 3, 2022	4.64	4.72	4.52	4.55
3464	NASDAQ	BGC	Fri, Dec 31, 2021	4.61	4.70	4.59	4.65
3463	NASDAQ	BGC	Thu, Dec 30, 2021	4.62	4.70	4.60	4.62
3462	NASDAQ	BGC	Wed, Dec 29, 2021	4.67	4.68	4.61	4.64
3461	NASDAQ	BGC	Tue, Dec 28, 2021	4.68	4.76	4.62	4.68
3460	NASDAQ	BGC	Mon, Dec 27, 2021	4.56	4.70	4.56	4.70
3459	NASDAQ	BGC	Thu, Dec 23, 2021	4.53	4.67	4.53	4.62
3458	NASDAQ	BGC	Wed, Dec 22, 2021	4.58	4.59	4.51	4.58
3457	NASDAQ	BGC	Tue, Dec 21, 2021	4.48	4.61	4.35	4.57
3456	NASDAQ	BGC	Mon, Dec 20, 2021	4.42	4.46	4.32	4.43
3455	NASDAQ	BGC	Fri, Dec 17, 2021	4.51	4.58	4.42	4.52
3454	NASDAQ	BGC	Thu, Dec 16, 2021	4.59	4.64	4.46	4.49
3453	NASDAQ	BGC	Wed, Dec 15, 2021	4.51	4.54	4.43	4.53
3452	NASDAQ	BGC	Tue, Dec 14, 2021	4.57	4.60	4.44	4.53
3451	NASDAQ	BGC	Mon, Dec 13, 2021	4.55	4.56	4.47	4.51
3450	NASDAQ	BGC	Fri, Dec 10, 2021	4.73	4.74	4.57	4.58
3449	NASDAQ	BGC	Thu, Dec 9, 2021	4.83	4.89	4.67	4.68
3448	NASDAQ	BGC	Wed, Dec 8, 2021	4.81	4.93	4.81	4.90
3447	NASDAQ	BGC	Tue, Dec 7, 2021	4.82	4.91	4.79	4.82
3446	NASDAQ	BGC	Mon, Dec 6, 2021	4.70	4.81	4.56	4.76
3445	NASDAQ	BGC	Fri, Dec 3, 2021	4.60	4.73	4.59	4.63
3444	NASDAQ	BGC	Thu, Dec 2, 2021	4.48	4.70	4.48	4.68
3443	NASDAQ	BGC	Wed, Dec 1, 2021	4.60	4.69	4.46	4.47
3442	NASDAQ	BGC	Tue, Nov 30, 2021	4.55	4.63	4.41	4.47
3441	NASDAQ	BGC	Mon, Nov 29, 2021	4.69	4.73	4.54	4.60
3440	NASDAQ	BGC	Fri, Nov 26, 2021	4.62	4.67	4.53	4.59
3439	NASDAQ	BGC	Wed, Nov 24, 2021	4.70	4.84	4.67	4.81
3438	NASDAQ	BGC	Tue, Nov 23, 2021	4.73	4.80	4.63	4.74
3437	NASDAQ	BGC	Mon, Nov 22, 2021	4.66	4.77	4.63	4.69
3436	NASDAQ	BGC	Fri, Nov 19, 2021	4.67	4.79	4.65	4.65
3435	NASDAQ	BGC	Thu, Nov 18, 2021	4.75	4.78	4.66	4.74
3434	NASDAQ	BGC	Wed, Nov 17, 2021	4.79	4.84	4.74	4.75
3433	NASDAQ	BGC	Tue, Nov 16, 2021	4.83	4.88	4.70	4.83
3432	NASDAQ	BGC	Mon, Nov 15, 2021	5.01	5.01	4.85	4.86
3431	NASDAQ	BGC	Fri, Nov 12, 2021	4.86	5.05	4.85	5.00
3430	NASDAQ	BGC	Thu, Nov 11, 2021	4.90	4.93	4.82	4.91
3429	NASDAQ	BGC	Wed, Nov 10, 2021	4.90	4.95	4.88	4.90
3428	NASDAQ	BGC	Tue, Nov 9, 2021	4.98	5.04	4.90	4.91
3427	NASDAQ	BGC	Mon, Nov 8, 2021	5.15	5.19	5.00	5.03
3426	NASDAQ	BGC	Fri, Nov 5, 2021	5.11	5.26	5.06	5.14
3425	NASDAQ	BGC	Thu, Nov 4, 2021	5.29	5.35	5.04	5.09
3424	NASDAQ	BGC	Wed, Nov 3, 2021	5.58	5.58	5.22	5.25
3423	NASDAQ	BGC	Tue, Nov 2, 2021	5.59	5.62	5.51	5.54
3422	NASDAQ	BGC	Mon, Nov 1, 2021	5.43	5.62	5.41	5.62
3421	NASDAQ	BGC	Fri, Oct 29, 2021	5.47	5.56	5.37	5.37
3420	NASDAQ	BGC	Thu, Oct 28, 2021	5.45	5.54	5.42	5.47
3419	NASDAQ	BGC	Wed, Oct 27, 2021	5.43	5.54	5.34	5.47
3418	NASDAQ	BGC	Tue, Oct 26, 2021	5.56	5.56	5.48	5.48
3417	NASDAQ	BGC	Mon, Oct 25, 2021	5.52	5.61	5.49	5.52
3416	NASDAQ	BGC	Fri, Oct 22, 2021	5.51	5.55	5.49	5.52
3415	NASDAQ	BGC	Thu, Oct 21, 2021	5.47	5.57	5.44	5.50
3414	NASDAQ	BGC	Wed, Oct 20, 2021	5.49	5.54	5.44	5.49
3413	NASDAQ	BGC	Tue, Oct 19, 2021	5.57	5.57	5.45	5.48
3412	NASDAQ	BGC	Mon, Oct 18, 2021	5.53	5.61	5.48	5.55
3411	NASDAQ	BGC	Fri, Oct 15, 2021	5.63	5.64	5.52	5.53
3410	NASDAQ	BGC	Thu, Oct 14, 2021	5.50	5.56	5.44	5.55
3409	NASDAQ	BGC	Wed, Oct 13, 2021	5.40	5.48	5.32	5.45
3408	NASDAQ	BGC	Tue, Oct 12, 2021	5.37	5.47	5.34	5.41
3407	NASDAQ	BGC	Mon, Oct 11, 2021	5.49	5.52	5.39	5.39
3406	NASDAQ	BGC	Fri, Oct 8, 2021	5.53	5.53	5.41	5.45
3405	NASDAQ	BGC	Thu, Oct 7, 2021	5.41	5.56	5.37	5.46
3404	NASDAQ	BGC	Wed, Oct 6, 2021	5.38	5.46	5.33	5.39
3403	NASDAQ	BGC	Tue, Oct 5, 2021	5.29	5.50	5.20	5.46
3402	NASDAQ	BGC	Mon, Oct 4, 2021	5.43	5.43	5.25	5.28
3401	NASDAQ	BGC	Fri, Oct 1, 2021	5.25	5.44	5.18	5.42
3400	NASDAQ	BGC	Thu, Sep 30, 2021	5.27	5.35	5.21	5.21
3399	NASDAQ	BGC	Wed, Sep 29, 2021	5.15	5.34	5.08	5.26
3398	NASDAQ	BGC	Tue, Sep 28, 2021	5.29	5.32	5.09	5.14
3397	NASDAQ	BGC	Mon, Sep 27, 2021	5.15	5.31	5.10	5.25
3396	NASDAQ	BGC	Fri, Sep 24, 2021	5.13	5.16	5.01	5.10
3395	NASDAQ	BGC	Thu, Sep 23, 2021	5.11	5.24	5.08	5.16
3394	NASDAQ	BGC	Wed, Sep 22, 2021	4.93	5.12	4.92	5.08
3393	NASDAQ	BGC	Tue, Sep 21, 2021	4.95	4.98	4.83	4.86
3392	NASDAQ	BGC	Mon, Sep 20, 2021	4.94	5.02	4.81	4.90
3391	NASDAQ	BGC	Fri, Sep 17, 2021	5.12	5.12	4.99	5.08
3390	NASDAQ	BGC	Thu, Sep 16, 2021	5.05	5.13	4.99	5.08
3389	NASDAQ	BGC	Wed, Sep 15, 2021	4.96	5.10	4.93	5.05
3388	NASDAQ	BGC	Tue, Sep 14, 2021	5.09	5.09	4.96	4.98
3387	NASDAQ	BGC	Mon, Sep 13, 2021	5.12	5.12	4.99	5.03
3386	NASDAQ	BGC	Fri, Sep 10, 2021	5.12	5.29	5.01	5.09
3385	NASDAQ	BGC	Thu, Sep 9, 2021	5.05	5.21	5.02	5.07
3384	NASDAQ	BGC	Wed, Sep 8, 2021	5.06	5.11	4.99	5.07
3383	NASDAQ	BGC	Tue, Sep 7, 2021	5.17	5.21	5.09	5.09
3382	NASDAQ	BGC	Fri, Sep 3, 2021	5.21	5.23	5.11	5.16
3381	NASDAQ	BGC	Thu, Sep 2, 2021	5.20	5.25	5.14	5.21
3380	NASDAQ	BGC	Wed, Sep 1, 2021	5.15	5.24	5.12	5.18
3379	NASDAQ	BGC	Tue, Aug 31, 2021	5.16	5.16	5.02	5.15
3378	NASDAQ	BGC	Mon, Aug 30, 2021	5.28	5.30	5.13	5.13
3377	NASDAQ	BGC	Fri, Aug 27, 2021	5.12	5.29	5.08	5.27
3376	NASDAQ	BGC	Thu, Aug 26, 2021	5.23	5.28	5.13	5.13
3375	NASDAQ	BGC	Wed, Aug 25, 2021	5.28	5.37	5.22	5.28
3374	NASDAQ	BGC	Tue, Aug 24, 2021	5.28	5.32	5.22	5.25
3373	NASDAQ	BGC	Mon, Aug 23, 2021	5.24	5.31	5.18	5.26
3372	NASDAQ	BGC	Fri, Aug 20, 2021	5.18	5.32	5.16	5.23
3371	NASDAQ	BGC	Thu, Aug 19, 2021	5.18	5.22	5.10	5.16
3370	NASDAQ	BGC	Wed, Aug 18, 2021	5.34	5.41	5.26	5.26
3369	NASDAQ	BGC	Tue, Aug 17, 2021	5.40	5.45	5.30	5.38
3368	NASDAQ	BGC	Mon, Aug 16, 2021	5.57	5.57	5.44	5.45
3367	NASDAQ	BGC	Fri, Aug 13, 2021	5.65	5.66	5.50	5.62
3366	NASDAQ	BGC	Thu, Aug 12, 2021	5.62	5.84	5.60	5.67
3365	NASDAQ	BGC	Wed, Aug 11, 2021	5.62	5.63	5.50	5.59
3364	NASDAQ	BGC	Tue, Aug 10, 2021	5.81	5.86	5.57	5.59
3363	NASDAQ	BGC	Mon, Aug 9, 2021	5.68	5.82	5.63	5.81
3362	NASDAQ	BGC	Fri, Aug 6, 2021	5.72	5.78	5.58	5.68
3361	NASDAQ	BGC	Thu, Aug 5, 2021	5.15	5.64	5.15	5.64
3360	NASDAQ	BGC	Wed, Aug 4, 2021	5.32	5.37	5.11	5.13
3359	NASDAQ	BGC	Tue, Aug 3, 2021	5.31	5.32	5.15	5.31
3358	NASDAQ	BGC	Mon, Aug 2, 2021	5.41	5.53	5.29	5.30
3357	NASDAQ	BGC	Fri, Jul 30, 2021	5.35	5.44	5.28	5.35
3356	NASDAQ	BGC	Thu, Jul 29, 2021	5.37	5.46	5.35	5.41
3355	NASDAQ	BGC	Wed, Jul 28, 2021	5.27	5.36	5.18	5.32
3354	NASDAQ	BGC	Tue, Jul 27, 2021	5.30	5.33	5.17	5.24
3353	NASDAQ	BGC	Mon, Jul 26, 2021	5.34	5.45	5.33	5.35
3352	NASDAQ	BGC	Fri, Jul 23, 2021	5.42	5.42	5.25	5.32
3351	NASDAQ	BGC	Thu, Jul 22, 2021	5.42	5.47	5.27	5.31
3350	NASDAQ	BGC	Wed, Jul 21, 2021	5.50	5.63	5.46	5.48
3349	NASDAQ	BGC	Tue, Jul 20, 2021	5.20	5.47	5.19	5.44
3348	NASDAQ	BGC	Mon, Jul 19, 2021	5.26	5.32	5.17	5.20
3347	NASDAQ	BGC	Fri, Jul 16, 2021	5.47	5.53	5.35	5.38
3346	NASDAQ	BGC	Thu, Jul 15, 2021	5.37	5.50	5.37	5.46
3345	NASDAQ	BGC	Wed, Jul 14, 2021	5.60	5.67	5.42	5.45
3344	NASDAQ	BGC	Tue, Jul 13, 2021	5.67	5.67	5.51	5.58
3343	NASDAQ	BGC	Mon, Jul 12, 2021	5.52	5.68	5.50	5.67
3342	NASDAQ	BGC	Fri, Jul 9, 2021	5.56	5.58	5.44	5.57
3341	NASDAQ	BGC	Thu, Jul 8, 2021	5.41	5.56	5.34	5.45
3340	NASDAQ	BGC	Wed, Jul 7, 2021	5.65	5.65	5.47	5.50
3339	NASDAQ	BGC	Tue, Jul 6, 2021	5.71	5.72	5.50	5.60
3338	NASDAQ	BGC	Fri, Jul 2, 2021	5.76	5.78	5.66	5.73
3337	NASDAQ	BGC	Thu, Jul 1, 2021	5.72	5.79	5.67	5.73
3336	NASDAQ	BGC	Wed, Jun 30, 2021	5.68	5.71	5.59	5.67
3335	NASDAQ	BGC	Tue, Jun 29, 2021	5.93	5.95	5.70	5.71
3334	NASDAQ	BGC	Mon, Jun 28, 2021	5.93	5.98	5.79	5.86
3333	NASDAQ	BGC	Fri, Jun 25, 2021	5.87	6.03	5.81	5.96
3332	NASDAQ	BGC	Thu, Jun 24, 2021	5.78	5.83	5.69	5.82
3331	NASDAQ	BGC	Wed, Jun 23, 2021	5.77	5.84	5.71	5.76
3330	NASDAQ	BGC	Tue, Jun 22, 2021	5.71	5.78	5.65	5.75
3329	NASDAQ	BGC	Mon, Jun 21, 2021	5.65	5.77	5.53	5.76
3328	NASDAQ	BGC	Fri, Jun 18, 2021	5.91	5.95	5.61	5.62
3327	NASDAQ	BGC	Thu, Jun 17, 2021	6.32	6.38	5.95	6.07
3326	NASDAQ	BGC	Wed, Jun 16, 2021	6.24	6.52	6.17	6.32
3325	NASDAQ	BGC	Tue, Jun 15, 2021	6.36	6.44	6.30	6.33
3324	NASDAQ	BGC	Mon, Jun 14, 2021	6.33	6.39	6.31	6.39
3323	NASDAQ	BGC	Fri, Jun 11, 2021	6.20	6.35	6.20	6.34
3322	NASDAQ	BGC	Thu, Jun 10, 2021	6.34	6.38	6.15	6.19
3321	NASDAQ	BGC	Wed, Jun 9, 2021	6.25	6.37	6.16	6.33
3320	NASDAQ	BGC	Tue, Jun 8, 2021	6.30	6.31	6.13	6.25
3319	NASDAQ	BGC	Mon, Jun 7, 2021	6.09	6.30	6.09	6.27
3318	NASDAQ	BGC	Fri, Jun 4, 2021	6.11	6.16	6.09	6.12
3317	NASDAQ	BGC	Thu, Jun 3, 2021	6.10	6.19	6.01	6.12
3316	NASDAQ	BGC	Wed, Jun 2, 2021	6.03	6.15	5.98	6.13
3315	NASDAQ	BGC	Tue, Jun 1, 2021	5.87	6.08	5.87	6.02
3314	NASDAQ	BGC	Fri, May 28, 2021	5.66	5.90	5.58	5.90
3313	NASDAQ	BGC	Thu, May 27, 2021	5.70	5.72	5.53	5.66
3312	NASDAQ	BGC	Wed, May 26, 2021	5.55	5.76	5.46	5.62
3311	NASDAQ	BGC	Tue, May 25, 2021	5.41	5.47	5.23	5.24
3310	NASDAQ	BGC	Mon, May 24, 2021	5.43	5.49	5.37	5.38
3309	NASDAQ	BGC	Fri, May 21, 2021	5.45	5.49	5.40	5.43
3308	NASDAQ	BGC	Thu, May 20, 2021	5.31	5.47	5.24	5.42
3307	NASDAQ	BGC	Wed, May 19, 2021	5.37	5.37	5.19	5.32
3306	NASDAQ	BGC	Tue, May 18, 2021	5.49	5.56	5.36	5.37
3305	NASDAQ	BGC	Mon, May 17, 2021	5.50	5.52	5.40	5.50
3304	NASDAQ	BGC	Fri, May 14, 2021	5.42	5.57	5.36	5.54
3303	NASDAQ	BGC	Thu, May 13, 2021	5.38	5.42	5.20	5.35
3302	NASDAQ	BGC	Wed, May 12, 2021	5.48	5.56	5.27	5.31
3301	NASDAQ	BGC	Tue, May 11, 2021	5.38	5.49	5.27	5.47
3300	NASDAQ	BGC	Mon, May 10, 2021	5.57	5.67	5.47	5.50
3299	NASDAQ	BGC	Fri, May 7, 2021	5.57	5.69	5.50	5.53
3298	NASDAQ	BGC	Thu, May 6, 2021	5.50	5.63	5.38	5.63
3297	NASDAQ	BGC	Wed, May 5, 2021	5.40	5.55	5.30	5.47
3296	NASDAQ	BGC	Tue, May 4, 2021	5.47	5.51	5.35	5.40
3295	NASDAQ	BGC	Mon, May 3, 2021	5.33	5.64	5.28	5.53
3294	NASDAQ	BGC	Fri, Apr 30, 2021	5.30	5.40	5.11	5.30
3293	NASDAQ	BGC	Thu, Apr 29, 2021	5.51	5.67	5.10	5.29
3292	NASDAQ	BGC	Wed, Apr 28, 2021	5.74	5.81	5.66	5.67
3291	NASDAQ	BGC	Tue, Apr 27, 2021	5.82	5.89	5.72	5.75
3290	NASDAQ	BGC	Mon, Apr 26, 2021	5.67	5.87	5.67	5.81
3289	NASDAQ	BGC	Fri, Apr 23, 2021	5.61	5.73	5.58	5.65
3288	NASDAQ	BGC	Thu, Apr 22, 2021	5.80	5.80	5.59	5.59
3287	NASDAQ	BGC	Wed, Apr 21, 2021	5.74	5.79	5.68	5.77
3286	NASDAQ	BGC	Tue, Apr 20, 2021	5.86	5.89	5.68	5.79
3285	NASDAQ	BGC	Mon, Apr 19, 2021	5.92	5.98	5.86	5.92
3284	NASDAQ	BGC	Fri, Apr 16, 2021	5.75	5.96	5.75	5.92
3283	NASDAQ	BGC	Thu, Apr 15, 2021	5.85	5.91	5.68	5.88
3282	NASDAQ	BGC	Wed, Apr 14, 2021	5.76	5.83	5.67	5.77
3281	NASDAQ	BGC	Tue, Apr 13, 2021	5.78	5.82	5.66	5.73
3280	NASDAQ	BGC	Mon, Apr 12, 2021	5.72	5.85	5.58	5.83
3279	NASDAQ	BGC	Fri, Apr 9, 2021	5.40	5.72	5.36	5.69
3278	NASDAQ	BGC	Thu, Apr 8, 2021	5.29	5.43	5.26	5.38
3277	NASDAQ	BGC	Wed, Apr 7, 2021	5.52	5.54	5.31	5.32
3276	NASDAQ	BGC	Tue, Apr 6, 2021	5.18	5.67	5.18	5.50
3275	NASDAQ	BGC	Mon, Apr 5, 2021	5.11	5.26	4.83	5.23
3274	NASDAQ	BGC	Thu, Apr 1, 2021	4.84	5.13	4.75	5.04
3273	NASDAQ	BGC	Wed, Mar 31, 2021	4.50	5.14	4.42	4.83
3272	NASDAQ	BGC	Tue, Mar 30, 2021	4.49	4.57	4.45	4.50
3271	NASDAQ	BGC	Mon, Mar 29, 2021	4.49	4.67	4.47	4.47
3270	NASDAQ	BGC	Fri, Mar 26, 2021	4.32	4.53	4.25	4.51
3269	NASDAQ	BGC	Thu, Mar 25, 2021	4.21	4.33	4.16	4.29
3268	NASDAQ	BGC	Wed, Mar 24, 2021	4.35	4.42	4.21	4.21
3267	NASDAQ	BGC	Tue, Mar 23, 2021	4.37	4.42	4.28	4.30
3266	NASDAQ	BGC	Mon, Mar 22, 2021	4.46	4.48	4.33	4.42
3265	NASDAQ	BGC	Fri, Mar 19, 2021	4.59	4.59	4.44	4.48
3264	NASDAQ	BGC	Thu, Mar 18, 2021	4.61	4.80	4.55	4.60
3263	NASDAQ	BGC	Wed, Mar 17, 2021	4.37	4.57	4.35	4.57
3262	NASDAQ	BGC	Tue, Mar 16, 2021	4.50	4.52	4.37	4.41
3261	NASDAQ	BGC	Mon, Mar 15, 2021	4.53	4.54	4.44	4.48
3260	NASDAQ	BGC	Fri, Mar 12, 2021	4.62	4.66	4.51	4.57
3259	NASDAQ	BGC	Thu, Mar 11, 2021	4.50	4.63	4.40	4.58
3258	NASDAQ	BGC	Wed, Mar 10, 2021	4.58	4.63	4.47	4.48
3257	NASDAQ	BGC	Tue, Mar 9, 2021	4.56	4.68	4.50	4.55
3256	NASDAQ	BGC	Mon, Mar 8, 2021	4.39	4.62	4.35	4.57
3255	NASDAQ	BGC	Fri, Mar 5, 2021	4.38	4.42	4.11	4.35
3254	NASDAQ	BGC	Thu, Mar 4, 2021	4.35	4.38	4.10	4.32
3253	NASDAQ	BGC	Wed, Mar 3, 2021	4.40	4.51	4.32	4.36
3252	NASDAQ	BGC	Tue, Mar 2, 2021	4.46	4.56	4.36	4.37
3251	NASDAQ	BGC	Mon, Mar 1, 2021	4.55	4.57	4.39	4.46
3250	NASDAQ	BGC	Fri, Feb 26, 2021	4.24	4.54	4.20	4.48
3249	NASDAQ	BGC	Thu, Feb 25, 2021	4.62	4.67	4.46	4.47
3248	NASDAQ	BGC	Wed, Feb 24, 2021	4.70	4.95	4.41	4.67
3247	NASDAQ	BGC	Tue, Feb 23, 2021	4.87	5.03	4.78	4.91
3246	NASDAQ	BGC	Mon, Feb 22, 2021	4.84	4.97	4.81	4.89
3245	NASDAQ	BGC	Fri, Feb 19, 2021	4.67	4.85	4.67	4.81
3244	NASDAQ	BGC	Thu, Feb 18, 2021	4.65	4.75	4.55	4.67
3243	NASDAQ	BGC	Wed, Feb 17, 2021	4.69	4.88	4.57	4.69
3242	NASDAQ	BGC	Tue, Feb 16, 2021	4.71	4.72	4.56	4.69
3241	NASDAQ	BGC	Fri, Feb 12, 2021	4.41	4.68	4.39	4.67
3240	NASDAQ	BGC	Thu, Feb 11, 2021	4.32	4.45	4.16	4.43
3239	NASDAQ	BGC	Wed, Feb 10, 2021	4.09	4.31	4.08	4.27
3238	NASDAQ	BGC	Tue, Feb 9, 2021	4.03	4.08	3.95	4.06
3237	NASDAQ	BGC	Mon, Feb 8, 2021	4.08	4.08	4.00	4.05
3236	NASDAQ	BGC	Fri, Feb 5, 2021	4.15	4.17	3.92	4.04
3235	NASDAQ	BGC	Thu, Feb 4, 2021	4.01	4.14	3.95	4.10
3234	NASDAQ	BGC	Wed, Feb 3, 2021	3.78	4.09	3.69	4.05
3233	NASDAQ	BGC	Tue, Feb 2, 2021	3.62	3.79	3.62	3.78
3232	NASDAQ	BGC	Mon, Feb 1, 2021	3.57	3.63	3.53	3.59
3231	NASDAQ	BGC	Fri, Jan 29, 2021	3.66	3.66	3.52	3.55
3230	NASDAQ	BGC	Thu, Jan 28, 2021	3.78	3.79	3.63	3.66
3229	NASDAQ	BGC	Wed, Jan 27, 2021	3.82	3.84	3.69	3.72
3228	NASDAQ	BGC	Tue, Jan 26, 2021	3.86	3.92	3.86	3.90
3227	NASDAQ	BGC	Mon, Jan 25, 2021	3.82	3.89	3.75	3.86
3226	NASDAQ	BGC	Fri, Jan 22, 2021	3.83	3.87	3.68	3.86
3225	NASDAQ	BGC	Thu, Jan 21, 2021	3.89	3.89	3.77	3.83
3224	NASDAQ	BGC	Wed, Jan 20, 2021	3.87	3.92	3.78	3.88
3223	NASDAQ	BGC	Tue, Jan 19, 2021	3.85	3.90	3.78	3.88
3222	NASDAQ	BGC	Fri, Jan 15, 2021	3.81	3.83	3.72	3.80
3221	NASDAQ	BGC	Thu, Jan 14, 2021	3.89	3.96	3.83	3.86
3220	NASDAQ	BGC	Wed, Jan 13, 2021	3.99	3.99	3.86	3.93
3219	NASDAQ	BGC	Tue, Jan 12, 2021	3.95	4.10	3.95	4.01
3218	NASDAQ	BGC	Mon, Jan 11, 2021	3.94	3.98	3.86	3.95
3217	NASDAQ	BGC	Fri, Jan 8, 2021	4.09	4.11	3.90	3.97
3216	NASDAQ	BGC	Thu, Jan 7, 2021	4.12	4.17	4.07	4.10
3215	NASDAQ	BGC	Wed, Jan 6, 2021	3.98	4.23	3.98	4.12
3214	NASDAQ	BGC	Tue, Jan 5, 2021	3.83	3.97	3.81	3.91
3213	NASDAQ	BGC	Mon, Jan 4, 2021	4.01	4.03	3.78	3.84
3212	NASDAQ	BGC	Thu, Dec 31, 2020	3.95	4.02	3.87	4.00
3211	NASDAQ	BGC	Wed, Dec 30, 2020	4.09	4.09	3.89	3.92
3210	NASDAQ	BGC	Tue, Dec 29, 2020	4.11	4.12	3.95	3.97
3209	NASDAQ	BGC	Mon, Dec 28, 2020	4.17	4.17	4.06	4.12
3208	NASDAQ	BGC	Thu, Dec 24, 2020	4.11	4.15	4.04	4.15
3207	NASDAQ	BGC	Wed, Dec 23, 2020	4.10	4.15	4.01	4.08
3206	NASDAQ	BGC	Tue, Dec 22, 2020	4.17	4.18	4.08	4.13
3205	NASDAQ	BGC	Mon, Dec 21, 2020	4.21	4.24	4.10	4.19
3204	NASDAQ	BGC	Fri, Dec 18, 2020	4.37	4.39	4.21	4.24
3203	NASDAQ	BGC	Thu, Dec 17, 2020	4.37	4.39	4.30	4.34
3202	NASDAQ	BGC	Wed, Dec 16, 2020	4.43	4.48	4.26	4.34
3201	NASDAQ	BGC	Tue, Dec 15, 2020	4.27	4.44	4.16	4.43
3200	NASDAQ	BGC	Mon, Dec 14, 2020	4.32	4.33	4.19	4.22
3199	NASDAQ	BGC	Fri, Dec 11, 2020	4.27	4.33	4.18	4.29
3198	NASDAQ	BGC	Thu, Dec 10, 2020	4.23	4.38	4.22	4.33
3197	NASDAQ	BGC	Wed, Dec 9, 2020	4.41	4.41	4.21	4.26
3196	NASDAQ	BGC	Tue, Dec 8, 2020	4.31	4.42	4.28	4.36
3195	NASDAQ	BGC	Mon, Dec 7, 2020	4.47	4.58	4.33	4.34
3194	NASDAQ	BGC	Fri, Dec 4, 2020	4.17	4.50	4.17	4.46
3193	NASDAQ	BGC	Thu, Dec 3, 2020	4.20	4.25	4.15	4.16
3192	NASDAQ	BGC	Wed, Dec 2, 2020	4.02	4.26	4.02	4.22
3191	NASDAQ	BGC	Tue, Dec 1, 2020	4.21	4.22	4.03	4.09
3190	NASDAQ	BGC	Mon, Nov 30, 2020	4.11	4.15	4.00	4.14
3189	NASDAQ	BGC	Fri, Nov 27, 2020	4.25	4.25	4.04	4.15
3188	NASDAQ	BGC	Wed, Nov 25, 2020	4.04	4.15	4.01	4.11
3187	NASDAQ	BGC	Tue, Nov 24, 2020	3.79	4.04	3.71	4.04
3186	NASDAQ	BGC	Mon, Nov 23, 2020	3.84	3.90	3.72	3.77
3185	NASDAQ	BGC	Fri, Nov 20, 2020	3.60	3.85	3.60	3.84
3184	NASDAQ	BGC	Thu, Nov 19, 2020	3.61	3.71	3.54	3.67
3183	NASDAQ	BGC	Wed, Nov 18, 2020	3.75	3.79	3.61	3.63
3182	NASDAQ	BGC	Tue, Nov 17, 2020	3.75	3.80	3.66	3.75
3181	NASDAQ	BGC	Mon, Nov 16, 2020	3.68	3.77	3.63	3.75
3180	NASDAQ	BGC	Fri, Nov 13, 2020	3.53	3.66	3.51	3.62
3179	NASDAQ	BGC	Thu, Nov 12, 2020	3.46	3.56	3.44	3.53
3178	NASDAQ	BGC	Wed, Nov 11, 2020	3.51	3.60	3.46	3.51
3177	NASDAQ	BGC	Tue, Nov 10, 2020	3.46	3.56	3.40	3.51
3176	NASDAQ	BGC	Mon, Nov 9, 2020	3.37	3.59	3.20	3.51
3175	NASDAQ	BGC	Fri, Nov 6, 2020	3.27	3.29	3.14	3.16
3174	NASDAQ	BGC	Thu, Nov 5, 2020	2.94	3.28	2.94	3.27
3173	NASDAQ	BGC	Wed, Nov 4, 2020	2.82	3.04	2.79	2.94
3172	NASDAQ	BGC	Tue, Nov 3, 2020	2.95	2.97	2.88	2.90
3171	NASDAQ	BGC	Mon, Nov 2, 2020	2.96	3.00	2.86	2.87
3170	NASDAQ	BGC	Fri, Oct 30, 2020	2.90	2.97	2.87	2.95
3169	NASDAQ	BGC	Thu, Oct 29, 2020	2.66	2.93	2.65	2.92
3168	NASDAQ	BGC	Wed, Oct 28, 2020	2.52	2.71	2.51	2.68
3167	NASDAQ	BGC	Tue, Oct 27, 2020	2.54	2.54	2.44	2.51
3166	NASDAQ	BGC	Mon, Oct 26, 2020	2.59	2.61	2.52	2.54
3165	NASDAQ	BGC	Fri, Oct 23, 2020	2.71	2.74	2.64	2.65
3164	NASDAQ	BGC	Thu, Oct 22, 2020	2.72	2.73	2.67	2.69
3163	NASDAQ	BGC	Wed, Oct 21, 2020	2.75	2.79	2.70	2.71
3162	NASDAQ	BGC	Tue, Oct 20, 2020	2.78	2.82	2.75	2.77
3161	NASDAQ	BGC	Mon, Oct 19, 2020	2.84	2.90	2.74	2.75
3160	NASDAQ	BGC	Fri, Oct 16, 2020	2.71	2.84	2.68	2.84
3159	NASDAQ	BGC	Thu, Oct 15, 2020	2.63	2.75	2.59	2.74
3158	NASDAQ	BGC	Wed, Oct 14, 2020	2.69	2.73	2.64	2.64
3157	NASDAQ	BGC	Tue, Oct 13, 2020	2.83	2.85	2.71	2.72
3156	NASDAQ	BGC	Mon, Oct 12, 2020	2.67	2.88	2.64	2.86
3155	NASDAQ	BGC	Fri, Oct 9, 2020	2.77	2.78	2.67	2.68
3154	NASDAQ	BGC	Thu, Oct 8, 2020	2.72	2.76	2.68	2.75
3153	NASDAQ	BGC	Wed, Oct 7, 2020	2.68	2.74	2.64	2.67
3152	NASDAQ	BGC	Tue, Oct 6, 2020	2.73	2.76	2.64	2.65
3151	NASDAQ	BGC	Mon, Oct 5, 2020	2.58	2.73	2.58	2.71
3150	NASDAQ	BGC	Fri, Oct 2, 2020	2.46	2.61	2.43	2.59
3149	NASDAQ	BGC	Thu, Oct 1, 2020	2.39	2.52	2.39	2.51
3148	NASDAQ	BGC	Wed, Sep 30, 2020	2.42	2.47	2.36	2.40
3147	NASDAQ	BGC	Tue, Sep 29, 2020	2.40	2.44	2.36	2.39
3146	NASDAQ	BGC	Mon, Sep 28, 2020	2.35	2.43	2.30	2.40
3145	NASDAQ	BGC	Fri, Sep 25, 2020	2.25	2.35	2.22	2.34
3144	NASDAQ	BGC	Thu, Sep 24, 2020	2.29	2.33	2.23	2.24
3143	NASDAQ	BGC	Wed, Sep 23, 2020	2.33	2.40	2.30	2.31
3142	NASDAQ	BGC	Tue, Sep 22, 2020	2.33	2.41	2.31	2.33
3141	NASDAQ	BGC	Mon, Sep 21, 2020	2.42	2.42	2.31	2.36
3140	NASDAQ	BGC	Fri, Sep 18, 2020	2.50	2.51	2.45	2.49
3139	NASDAQ	BGC	Thu, Sep 17, 2020	2.46	2.48	2.40	2.47
3138	NASDAQ	BGC	Wed, Sep 16, 2020	2.39	2.52	2.37	2.46
3137	NASDAQ	BGC	Tue, Sep 15, 2020	2.45	2.45	2.34	2.37
3136	NASDAQ	BGC	Mon, Sep 14, 2020	2.40	2.43	2.37	2.43
3135	NASDAQ	BGC	Fri, Sep 11, 2020	2.47	2.47	2.36	2.37
3134	NASDAQ	BGC	Thu, Sep 10, 2020	2.49	2.52	2.42	2.44
3133	NASDAQ	BGC	Wed, Sep 9, 2020	2.49	2.50	2.38	2.49
3132	NASDAQ	BGC	Tue, Sep 8, 2020	2.52	2.52	2.44	2.48
3131	NASDAQ	BGC	Fri, Sep 4, 2020	2.57	2.61	2.46	2.56
3130	NASDAQ	BGC	Thu, Sep 3, 2020	2.59	2.68	2.51	2.56
3129	NASDAQ	BGC	Wed, Sep 2, 2020	2.56	2.61	2.52	2.60
3128	NASDAQ	BGC	Tue, Sep 1, 2020	2.49	2.63	2.46	2.56
3127	NASDAQ	BGC	Mon, Aug 31, 2020	2.58	2.60	2.49	2.52
3126	NASDAQ	BGC	Fri, Aug 28, 2020	2.52	2.62	2.50	2.61
3125	NASDAQ	BGC	Thu, Aug 27, 2020	2.41	2.52	2.40	2.50
3124	NASDAQ	BGC	Wed, Aug 26, 2020	2.45	2.52	2.42	2.43
3123	NASDAQ	BGC	Tue, Aug 25, 2020	2.55	2.57	2.44	2.45
3122	NASDAQ	BGC	Mon, Aug 24, 2020	2.47	2.51	2.42	2.51
3121	NASDAQ	BGC	Fri, Aug 21, 2020	2.46	2.47	2.38	2.43
3120	NASDAQ	BGC	Thu, Aug 20, 2020	2.54	2.55	2.46	2.47
3119	NASDAQ	BGC	Wed, Aug 19, 2020	2.57	2.62	2.51	2.54
3118	NASDAQ	BGC	Tue, Aug 18, 2020	2.65	2.69	2.56	2.58
3117	NASDAQ	BGC	Mon, Aug 17, 2020	2.71	2.75	2.63	2.66
3116	NASDAQ	BGC	Fri, Aug 14, 2020	2.73	2.78	2.68	2.69
3115	NASDAQ	BGC	Thu, Aug 13, 2020	2.78	2.81	2.74	2.75
3114	NASDAQ	BGC	Wed, Aug 12, 2020	2.89	2.95	2.77	2.81
3113	NASDAQ	BGC	Tue, Aug 11, 2020	2.90	2.93	2.82	2.83
3112	NASDAQ	BGC	Mon, Aug 10, 2020	2.90	2.91	2.85	2.87
3111	NASDAQ	BGC	Fri, Aug 7, 2020	2.81	2.90	2.78	2.89
3110	NASDAQ	BGC	Thu, Aug 6, 2020	2.89	2.91	2.82	2.82
3109	NASDAQ	BGC	Wed, Aug 5, 2020	2.83	2.90	2.81	2.90
3108	NASDAQ	BGC	Tue, Aug 4, 2020	2.77	2.84	2.72	2.79
3107	NASDAQ	BGC	Mon, Aug 3, 2020	2.75	2.91	2.71	2.75
3106	NASDAQ	BGC	Fri, Jul 31, 2020	2.73	2.78	2.61	2.77
3105	NASDAQ	BGC	Thu, Jul 30, 2020	2.63	2.79	2.43	2.76
3104	NASDAQ	BGC	Wed, Jul 29, 2020	2.75	2.82	2.65	2.68
3103	NASDAQ	BGC	Tue, Jul 28, 2020	2.81	2.89	2.72	2.73
3102	NASDAQ	BGC	Mon, Jul 27, 2020	2.73	2.84	2.68	2.84
3101	NASDAQ	BGC	Fri, Jul 24, 2020	2.79	2.83	2.70	2.76
3100	NASDAQ	BGC	Thu, Jul 23, 2020	2.80	2.91	2.79	2.82
3099	NASDAQ	BGC	Wed, Jul 22, 2020	2.82	2.88	2.79	2.84
3098	NASDAQ	BGC	Tue, Jul 21, 2020	2.72	2.92	2.72	2.85
3097	NASDAQ	BGC	Mon, Jul 20, 2020	2.80	2.84	2.78	2.78
3096	NASDAQ	BGC	Fri, Jul 17, 2020	2.81	2.86	2.76	2.83
3095	NASDAQ	BGC	Thu, Jul 16, 2020	2.89	2.94	2.78	2.86
3094	NASDAQ	BGC	Wed, Jul 15, 2020	2.86	2.98	2.83	2.90
3093	NASDAQ	BGC	Tue, Jul 14, 2020	2.74	2.82	2.67	2.81
3092	NASDAQ	BGC	Mon, Jul 13, 2020	2.75	2.83	2.66	2.75
3091	NASDAQ	BGC	Fri, Jul 10, 2020	2.57	2.73	2.57	2.72
3090	NASDAQ	BGC	Thu, Jul 9, 2020	2.59	2.60	2.52	2.58
3089	NASDAQ	BGC	Wed, Jul 8, 2020	2.49	2.62	2.43	2.61
3088	NASDAQ	BGC	Tue, Jul 7, 2020	2.63	2.63	2.47	2.49
3087	NASDAQ	BGC	Mon, Jul 6, 2020	2.67	2.70	2.57	2.62
3086	NASDAQ	BGC	Thu, Jul 2, 2020	2.71	2.72	2.59	2.62
3085	NASDAQ	BGC	Wed, Jul 1, 2020	2.74	2.78	2.57	2.63
3084	NASDAQ	BGC	Tue, Jun 30, 2020	2.75	2.79	2.65	2.74
3083	NASDAQ	BGC	Mon, Jun 29, 2020	2.71	2.76	2.64	2.76
3082	NASDAQ	BGC	Fri, Jun 26, 2020	2.93	2.94	2.60	2.63
3081	NASDAQ	BGC	Thu, Jun 25, 2020	2.71	2.93	2.70	2.93
3080	NASDAQ	BGC	Wed, Jun 24, 2020	2.79	2.82	2.66	2.70
3079	NASDAQ	BGC	Tue, Jun 23, 2020	2.84	2.86	2.78	2.80
3078	NASDAQ	BGC	Mon, Jun 22, 2020	2.72	2.80	2.69	2.79
3077	NASDAQ	BGC	Fri, Jun 19, 2020	2.89	2.91	2.68	2.70
3076	NASDAQ	BGC	Thu, Jun 18, 2020	2.85	2.95	2.82	2.84
3075	NASDAQ	BGC	Wed, Jun 17, 2020	3.00	3.01	2.91	2.92
3074	NASDAQ	BGC	Tue, Jun 16, 2020	3.15	3.20	2.98	3.01
3073	NASDAQ	BGC	Mon, Jun 15, 2020	2.75	3.07	2.71	3.04
3072	NASDAQ	BGC	Fri, Jun 12, 2020	3.04	3.09	2.83	2.94
3071	NASDAQ	BGC	Thu, Jun 11, 2020	2.97	3.01	2.86	2.87
3070	NASDAQ	BGC	Wed, Jun 10, 2020	3.14	3.31	2.97	3.14
3069	NASDAQ	BGC	Tue, Jun 9, 2020	3.18	3.24	3.09	3.17
3068	NASDAQ	BGC	Mon, Jun 8, 2020	3.30	3.40	3.23	3.29
3067	NASDAQ	BGC	Fri, Jun 5, 2020	3.25	3.41	3.16	3.17
3066	NASDAQ	BGC	Thu, Jun 4, 2020	2.81	3.12	2.78	3.09
3065	NASDAQ	BGC	Wed, Jun 3, 2020	2.66	2.85	2.65	2.81
3064	NASDAQ	BGC	Tue, Jun 2, 2020	2.71	2.75	2.61	2.61
3063	NASDAQ	BGC	Mon, Jun 1, 2020	2.60	2.72	2.60	2.68
3062	NASDAQ	BGC	Fri, May 29, 2020	2.67	2.68	2.57	2.58
3061	NASDAQ	BGC	Thu, May 28, 2020	2.87	2.87	2.66	2.67
3060	NASDAQ	BGC	Wed, May 27, 2020	2.76	2.88	2.75	2.84
3059	NASDAQ	BGC	Tue, May 26, 2020	2.73	2.80	2.67	2.74
3058	NASDAQ	BGC	Fri, May 22, 2020	2.69	2.75	2.56	2.57
3057	NASDAQ	BGC	Thu, May 21, 2020	2.75	2.77	2.67	2.70
3056	NASDAQ	BGC	Wed, May 20, 2020	2.67	2.79	2.66	2.76
3055	NASDAQ	BGC	Tue, May 19, 2020	2.77	2.78	2.62	2.62
3054	NASDAQ	BGC	Mon, May 18, 2020	2.68	2.81	2.66	2.80
3053	NASDAQ	BGC	Fri, May 15, 2020	2.51	2.69	2.51	2.56
3052	NASDAQ	BGC	Thu, May 14, 2020	2.40	2.60	2.32	2.60
3051	NASDAQ	BGC	Wed, May 13, 2020	2.58	2.59	2.39	2.44
3050	NASDAQ	BGC	Tue, May 12, 2020	2.68	2.75	2.57	2.57
3049	NASDAQ	BGC	Mon, May 11, 2020	2.81	2.87	2.67	2.67
3048	NASDAQ	BGC	Fri, May 8, 2020	2.80	2.95	2.80	2.87
3047	NASDAQ	BGC	Thu, May 7, 2020	2.80	2.90	2.74	2.77
3046	NASDAQ	BGC	Wed, May 6, 2020	2.98	3.03	2.73	2.75
3045	NASDAQ	BGC	Tue, May 5, 2020	3.17	3.26	2.97	2.99
3044	NASDAQ	BGC	Mon, May 4, 2020	2.88	3.08	2.78	3.07
3043	NASDAQ	BGC	Fri, May 1, 2020	2.95	3.05	2.85	2.92
3042	NASDAQ	BGC	Thu, Apr 30, 2020	3.05	3.10	2.92	3.10
3041	NASDAQ	BGC	Wed, Apr 29, 2020	3.10	3.16	3.02	3.09
3040	NASDAQ	BGC	Tue, Apr 28, 2020	2.98	3.07	2.95	3.01
3039	NASDAQ	BGC	Mon, Apr 27, 2020	2.90	2.98	2.84	2.90
3038	NASDAQ	BGC	Fri, Apr 24, 2020	2.71	2.85	2.66	2.81
3037	NASDAQ	BGC	Thu, Apr 23, 2020	2.58	2.74	2.55	2.69
3036	NASDAQ	BGC	Wed, Apr 22, 2020	2.67	2.69	2.47	2.53
3035	NASDAQ	BGC	Tue, Apr 21, 2020	2.67	2.71	2.56	2.60
3034	NASDAQ	BGC	Mon, Apr 20, 2020	2.63	2.79	2.55	2.65
3033	NASDAQ	BGC	Fri, Apr 17, 2020	2.73	2.76	2.60	2.68
3032	NASDAQ	BGC	Thu, Apr 16, 2020	2.71	2.74	2.40	2.49
3031	NASDAQ	BGC	Wed, Apr 15, 2020	2.73	2.80	2.58	2.69
3030	NASDAQ	BGC	Tue, Apr 14, 2020	2.91	2.98	2.63	2.84
3029	NASDAQ	BGC	Mon, Apr 13, 2020	2.95	2.95	2.75	2.87
3028	NASDAQ	BGC	Thu, Apr 9, 2020	2.78	3.00	2.76	2.96
3027	NASDAQ	BGC	Wed, Apr 8, 2020	2.56	2.74	2.51	2.71
3026	NASDAQ	BGC	Tue, Apr 7, 2020	2.57	2.71	2.44	2.51
3025	NASDAQ	BGC	Mon, Apr 6, 2020	2.28	2.53	2.25	2.52
3024	NASDAQ	BGC	Fri, Apr 3, 2020	2.21	2.25	2.07	2.19
3023	NASDAQ	BGC	Thu, Apr 2, 2020	2.28	2.36	2.10	2.21
3022	NASDAQ	BGC	Wed, Apr 1, 2020	2.41	2.43	2.26	2.31
3021	NASDAQ	BGC	Tue, Mar 31, 2020	2.46	2.58	2.39	2.52
3020	NASDAQ	BGC	Mon, Mar 30, 2020	2.58	2.60	2.24	2.46
3019	NASDAQ	BGC	Fri, Mar 27, 2020	2.42	2.59	2.15	2.42
3018	NASDAQ	BGC	Thu, Mar 26, 2020	3.26	3.38	3.13	3.26
3017	NASDAQ	BGC	Wed, Mar 25, 2020	3.13	3.54	3.05	3.23
3016	NASDAQ	BGC	Tue, Mar 24, 2020	2.97	3.23	2.96	3.07
3015	NASDAQ	BGC	Mon, Mar 23, 2020	3.00	3.00	2.69	2.80
3014	NASDAQ	BGC	Fri, Mar 20, 2020	2.96	3.29	2.88	3.01
3013	NASDAQ	BGC	Thu, Mar 19, 2020	2.44	2.99	2.26	2.93
3012	NASDAQ	BGC	Wed, Mar 18, 2020	3.00	3.03	2.27	2.47
3011	NASDAQ	BGC	Tue, Mar 17, 2020	3.11	3.25	2.84	3.08
3010	NASDAQ	BGC	Mon, Mar 16, 2020	3.40	3.45	2.93	3.07
3009	NASDAQ	BGC	Fri, Mar 13, 2020	3.80	4.04	3.59	3.77
3008	NASDAQ	BGC	Thu, Mar 12, 2020	3.74	3.84	3.56	3.64
3007	NASDAQ	BGC	Wed, Mar 11, 2020	4.09	4.17	3.96	4.02
3006	NASDAQ	BGC	Tue, Mar 10, 2020	4.15	4.23	3.89	4.14
3005	NASDAQ	BGC	Mon, Mar 9, 2020	4.19	4.27	3.94	3.96
3004	NASDAQ	BGC	Fri, Mar 6, 2020	4.61	4.70	4.48	4.57
3003	NASDAQ	BGC	Thu, Mar 5, 2020	4.77	4.80	4.65	4.74
3002	NASDAQ	BGC	Wed, Mar 4, 2020	4.88	4.93	4.79	4.89
3001	NASDAQ	BGC	Tue, Mar 3, 2020	4.86	5.02	4.73	4.79
3000	NASDAQ	BGC	Mon, Mar 2, 2020	4.67	4.86	4.62	4.84
2999	NASDAQ	BGC	Fri, Feb 28, 2020	4.63	4.75	4.55	4.66
2998	NASDAQ	BGC	Thu, Feb 27, 2020	4.90	5.01	4.71	4.73
2997	NASDAQ	BGC	Wed, Feb 26, 2020	5.16	5.19	4.98	5.01
2996	NASDAQ	BGC	Tue, Feb 25, 2020	5.28	5.28	5.03	5.17
2995	NASDAQ	BGC	Mon, Feb 24, 2020	5.36	5.43	5.31	5.37
2994	NASDAQ	BGC	Fri, Feb 21, 2020	5.52	5.57	5.48	5.50
2993	NASDAQ	BGC	Thu, Feb 20, 2020	5.45	5.60	5.44	5.57
2992	NASDAQ	BGC	Wed, Feb 19, 2020	5.39	5.49	5.37	5.47
2991	NASDAQ	BGC	Tue, Feb 18, 2020	5.40	5.44	5.36	5.38
2990	NASDAQ	BGC	Fri, Feb 14, 2020	5.42	5.46	5.29	5.38
2989	NASDAQ	BGC	Thu, Feb 13, 2020	5.43	5.48	5.38	5.43
2988	NASDAQ	BGC	Wed, Feb 12, 2020	5.45	5.50	5.39	5.46
2987	NASDAQ	BGC	Tue, Feb 11, 2020	5.39	5.49	5.36	5.43
2986	NASDAQ	BGC	Mon, Feb 10, 2020	5.33	5.41	5.30	5.39
2985	NASDAQ	BGC	Fri, Feb 7, 2020	5.50	5.53	5.26	5.36
2984	NASDAQ	BGC	Thu, Feb 6, 2020	6.02	6.02	5.41	5.48
2983	NASDAQ	BGC	Wed, Feb 5, 2020	5.99	6.08	5.93	5.94
2982	NASDAQ	BGC	Tue, Feb 4, 2020	5.90	6.07	5.90	5.94
2981	NASDAQ	BGC	Mon, Feb 3, 2020	5.79	5.92	5.79	5.82
2980	NASDAQ	BGC	Fri, Jan 31, 2020	5.86	5.89	5.75	5.77
2979	NASDAQ	BGC	Thu, Jan 30, 2020	5.94	5.94	5.79	5.90
2978	NASDAQ	BGC	Wed, Jan 29, 2020	5.90	5.97	5.82	5.84
2977	NASDAQ	BGC	Tue, Jan 28, 2020	5.84	5.91	5.81	5.88
2976	NASDAQ	BGC	Mon, Jan 27, 2020	5.82	5.92	5.75	5.81
2975	NASDAQ	BGC	Fri, Jan 24, 2020	6.01	6.03	5.86	5.89
2974	NASDAQ	BGC	Thu, Jan 23, 2020	6.04	6.04	5.94	6.00
2973	NASDAQ	BGC	Wed, Jan 22, 2020	6.04	6.15	6.04	6.07
2972	NASDAQ	BGC	Tue, Jan 21, 2020	5.99	6.04	5.86	6.03
2971	NASDAQ	BGC	Fri, Jan 17, 2020	5.90	5.96	5.89	5.95
2970	NASDAQ	BGC	Thu, Jan 16, 2020	5.78	5.87	5.74	5.87
2969	NASDAQ	BGC	Wed, Jan 15, 2020	5.70	5.80	5.67	5.75
2968	NASDAQ	BGC	Tue, Jan 14, 2020	5.77	5.78	5.70	5.72
2967	NASDAQ	BGC	Mon, Jan 13, 2020	5.71	5.82	5.70	5.75
2966	NASDAQ	BGC	Fri, Jan 10, 2020	5.76	5.79	5.65	5.71
2965	NASDAQ	BGC	Thu, Jan 9, 2020	5.79	5.81	5.75	5.78
2964	NASDAQ	BGC	Wed, Jan 8, 2020	5.78	5.86	5.76	5.77
2963	NASDAQ	BGC	Tue, Jan 7, 2020	5.80	5.85	5.72	5.80
2962	NASDAQ	BGC	Mon, Jan 6, 2020	5.82	5.94	5.67	5.85
2961	NASDAQ	BGC	Fri, Jan 3, 2020	5.84	5.88	5.76	5.86
2960	NASDAQ	BGC	Thu, Jan 2, 2020	5.96	5.97	5.83	5.91
2959	NASDAQ	BGC	Tue, Dec 31, 2019	5.88	5.95	5.87	5.94
2958	NASDAQ	BGC	Mon, Dec 30, 2019	5.92	5.97	5.85	5.90
2957	NASDAQ	BGC	Fri, Dec 27, 2019	5.94	5.95	5.83	5.90
2956	NASDAQ	BGC	Thu, Dec 26, 2019	5.97	6.04	5.94	5.96
2955	NASDAQ	BGC	Tue, Dec 24, 2019	5.95	5.99	5.92	5.98
2954	NASDAQ	BGC	Mon, Dec 23, 2019	5.93	6.03	5.91	5.95
2953	NASDAQ	BGC	Fri, Dec 20, 2019	5.96	6.04	5.90	5.91
2952	NASDAQ	BGC	Thu, Dec 19, 2019	6.01	6.04	5.89	5.94
2951	NASDAQ	BGC	Wed, Dec 18, 2019	5.98	6.07	5.94	6.07
2950	NASDAQ	BGC	Tue, Dec 17, 2019	6.00	6.01	5.91	5.96
2949	NASDAQ	BGC	Mon, Dec 16, 2019	5.93	6.04	5.93	5.96
2948	NASDAQ	BGC	Fri, Dec 13, 2019	5.78	5.92	5.73	5.92
2947	NASDAQ	BGC	Thu, Dec 12, 2019	5.70	5.84	5.68	5.80
2946	NASDAQ	BGC	Wed, Dec 11, 2019	5.72	5.74	5.63	5.68
2945	NASDAQ	BGC	Tue, Dec 10, 2019	5.88	5.88	5.70	5.73
2944	NASDAQ	BGC	Mon, Dec 9, 2019	5.82	5.89	5.78	5.86
2943	NASDAQ	BGC	Fri, Dec 6, 2019	5.74	5.85	5.74	5.81
2942	NASDAQ	BGC	Thu, Dec 5, 2019	5.78	5.79	5.53	5.71
2941	NASDAQ	BGC	Wed, Dec 4, 2019	5.77	5.84	5.75	5.78
2940	NASDAQ	BGC	Tue, Dec 3, 2019	5.75	5.80	5.51	5.76
2939	NASDAQ	BGC	Mon, Dec 2, 2019	5.84	5.92	5.81	5.83
2938	NASDAQ	BGC	Fri, Nov 29, 2019	5.89	5.89	5.79	5.80
2937	NASDAQ	BGC	Wed, Nov 27, 2019	5.82	5.89	5.79	5.89
2936	NASDAQ	BGC	Tue, Nov 26, 2019	5.76	5.83	5.71	5.80
2935	NASDAQ	BGC	Mon, Nov 25, 2019	5.75	5.80	5.70	5.74
2934	NASDAQ	BGC	Fri, Nov 22, 2019	5.67	5.77	5.65	5.73
2933	NASDAQ	BGC	Thu, Nov 21, 2019	5.66	5.73	5.60	5.67
2932	NASDAQ	BGC	Wed, Nov 20, 2019	5.59	5.69	5.55	5.64
2931	NASDAQ	BGC	Tue, Nov 19, 2019	5.61	5.63	5.47	5.59
2930	NASDAQ	BGC	Mon, Nov 18, 2019	5.53	5.57	5.49	5.57
2929	NASDAQ	BGC	Fri, Nov 15, 2019	5.47	5.57	5.44	5.54
2928	NASDAQ	BGC	Thu, Nov 14, 2019	5.44	5.48	5.40	5.43
2927	NASDAQ	BGC	Wed, Nov 13, 2019	5.51	5.53	5.43	5.45
2926	NASDAQ	BGC	Tue, Nov 12, 2019	5.66	5.67	5.53	5.55
2925	NASDAQ	BGC	Mon, Nov 11, 2019	5.69	5.74	5.66	5.71
2924	NASDAQ	BGC	Fri, Nov 8, 2019	5.72	5.78	5.69	5.70
2923	NASDAQ	BGC	Thu, Nov 7, 2019	5.67	5.76	5.64	5.73
2922	NASDAQ	BGC	Wed, Nov 6, 2019	5.57	5.67	5.51	5.61
2921	NASDAQ	BGC	Tue, Nov 5, 2019	5.53	5.59	5.51	5.57
2920	NASDAQ	BGC	Mon, Nov 4, 2019	5.46	5.57	5.43	5.49
2919	NASDAQ	BGC	Fri, Nov 1, 2019	5.22	5.42	5.22	5.40
2918	NASDAQ	BGC	Thu, Oct 31, 2019	5.18	5.21	5.08	5.20
2917	NASDAQ	BGC	Wed, Oct 30, 2019	5.26	5.26	5.15	5.21
2916	NASDAQ	BGC	Tue, Oct 29, 2019	5.35	5.36	5.24	5.26
2915	NASDAQ	BGC	Mon, Oct 28, 2019	5.23	5.40	5.21	5.36
2914	NASDAQ	BGC	Fri, Oct 25, 2019	5.25	5.32	5.11	5.22
2913	NASDAQ	BGC	Thu, Oct 24, 2019	5.68	5.71	5.14	5.21
2912	NASDAQ	BGC	Wed, Oct 23, 2019	5.76	5.80	5.70	5.73
2911	NASDAQ	BGC	Tue, Oct 22, 2019	5.73	5.86	5.73	5.78
2910	NASDAQ	BGC	Mon, Oct 21, 2019	5.74	5.77	5.68	5.73
2909	NASDAQ	BGC	Fri, Oct 18, 2019	5.65	5.71	5.63	5.69
2908	NASDAQ	BGC	Thu, Oct 17, 2019	5.59	5.71	5.59	5.66
2907	NASDAQ	BGC	Wed, Oct 16, 2019	5.62	5.65	5.57	5.58
2906	NASDAQ	BGC	Tue, Oct 15, 2019	5.52	5.66	5.48	5.60
2905	NASDAQ	BGC	Mon, Oct 14, 2019	5.49	5.54	5.45	5.50
2904	NASDAQ	BGC	Fri, Oct 11, 2019	5.44	5.55	5.44	5.49
2903	NASDAQ	BGC	Thu, Oct 10, 2019	5.35	5.42	5.29	5.36
2902	NASDAQ	BGC	Wed, Oct 9, 2019	5.37	5.38	5.30	5.34
2901	NASDAQ	BGC	Tue, Oct 8, 2019	5.40	5.41	5.30	5.33
2900	NASDAQ	BGC	Mon, Oct 7, 2019	5.47	5.50	5.39	5.45
2899	NASDAQ	BGC	Fri, Oct 4, 2019	5.40	5.50	5.39	5.50
2898	NASDAQ	BGC	Thu, Oct 3, 2019	5.33	5.51	5.32	5.42
2897	NASDAQ	BGC	Wed, Oct 2, 2019	5.26	5.38	5.21	5.31
2896	NASDAQ	BGC	Tue, Oct 1, 2019	5.46	5.46	5.25	5.32
2895	NASDAQ	BGC	Mon, Sep 30, 2019	5.59	5.59	5.46	5.50
2894	NASDAQ	BGC	Fri, Sep 27, 2019	5.61	5.65	5.48	5.56
2893	NASDAQ	BGC	Thu, Sep 26, 2019	5.63	5.70	5.57	5.60
2892	NASDAQ	BGC	Wed, Sep 25, 2019	5.62	5.71	5.57	5.63
2891	NASDAQ	BGC	Tue, Sep 24, 2019	5.58	5.65	5.54	5.62
2890	NASDAQ	BGC	Mon, Sep 23, 2019	5.45	5.64	5.42	5.59
2889	NASDAQ	BGC	Fri, Sep 20, 2019	5.57	5.62	5.48	5.50
2888	NASDAQ	BGC	Thu, Sep 19, 2019	5.60	5.66	5.55	5.55
2887	NASDAQ	BGC	Wed, Sep 18, 2019	5.54	5.62	5.47	5.60
2886	NASDAQ	BGC	Tue, Sep 17, 2019	5.69	5.70	5.55	5.57
2885	NASDAQ	BGC	Mon, Sep 16, 2019	5.60	5.76	5.56	5.73
2884	NASDAQ	BGC	Fri, Sep 13, 2019	5.69	5.77	5.62	5.66
2883	NASDAQ	BGC	Thu, Sep 12, 2019	5.65	5.69	5.48	5.68
2882	NASDAQ	BGC	Wed, Sep 11, 2019	5.63	5.68	5.50	5.66
2881	NASDAQ	BGC	Tue, Sep 10, 2019	5.41	5.66	5.41	5.61
2880	NASDAQ	BGC	Mon, Sep 9, 2019	5.32	5.46	5.32	5.44
2879	NASDAQ	BGC	Fri, Sep 6, 2019	5.28	5.36	5.26	5.31
2878	NASDAQ	BGC	Thu, Sep 5, 2019	5.17	5.30	5.14	5.27
2877	NASDAQ	BGC	Wed, Sep 4, 2019	5.05	5.12	5.01	5.10
2876	NASDAQ	BGC	Tue, Sep 3, 2019	5.04	5.10	4.99	5.02
2875	NASDAQ	BGC	Fri, Aug 30, 2019	5.09	5.11	5.03	5.10
2874	NASDAQ	BGC	Thu, Aug 29, 2019	5.06	5.13	5.05	5.06
2873	NASDAQ	BGC	Wed, Aug 28, 2019	4.87	5.02	4.84	5.02
2872	NASDAQ	BGC	Tue, Aug 27, 2019	4.96	4.98	4.84	4.84
2871	NASDAQ	BGC	Mon, Aug 26, 2019	5.05	5.07	4.93	4.95
2870	NASDAQ	BGC	Fri, Aug 23, 2019	5.13	5.13	4.97	4.99
2869	NASDAQ	BGC	Thu, Aug 22, 2019	5.09	5.17	5.04	5.15
2868	NASDAQ	BGC	Wed, Aug 21, 2019	5.06	5.09	4.98	5.07
2867	NASDAQ	BGC	Tue, Aug 20, 2019	5.10	5.10	5.00	5.02
2866	NASDAQ	BGC	Mon, Aug 19, 2019	5.15	5.18	5.09	5.12
2865	NASDAQ	BGC	Fri, Aug 16, 2019	4.95	5.10	4.94	5.09
2864	NASDAQ	BGC	Thu, Aug 15, 2019	4.91	4.94	4.83	4.90
2863	NASDAQ	BGC	Wed, Aug 14, 2019	4.92	4.98	4.87	4.91
2862	NASDAQ	BGC	Tue, Aug 13, 2019	4.90	5.09	4.89	5.02
2861	NASDAQ	BGC	Mon, Aug 12, 2019	5.10	5.10	5.01	5.02
2860	NASDAQ	BGC	Fri, Aug 9, 2019	5.19	5.21	5.08	5.12
2859	NASDAQ	BGC	Thu, Aug 8, 2019	5.18	5.25	5.09	5.19
2858	NASDAQ	BGC	Wed, Aug 7, 2019	5.01	5.16	4.96	5.14
2857	NASDAQ	BGC	Tue, Aug 6, 2019	5.10	5.16	5.02	5.10
2856	NASDAQ	BGC	Mon, Aug 5, 2019	5.15	5.18	5.00	5.07
2855	NASDAQ	BGC	Fri, Aug 2, 2019	5.24	5.28	5.12	5.23
2854	NASDAQ	BGC	Thu, Aug 1, 2019	5.51	5.53	5.26	5.27
2853	NASDAQ	BGC	Wed, Jul 31, 2019	5.47	5.55	5.41	5.51
2852	NASDAQ	BGC	Tue, Jul 30, 2019	5.45	5.52	5.38	5.45
2851	NASDAQ	BGC	Mon, Jul 29, 2019	5.50	5.57	5.41	5.50
2850	NASDAQ	BGC	Fri, Jul 26, 2019	5.32	5.48	5.23	5.48
2849	NASDAQ	BGC	Thu, Jul 25, 2019	5.60	5.81	5.27	5.32
2848	NASDAQ	BGC	Wed, Jul 24, 2019	5.58	5.82	5.58	5.80
2847	NASDAQ	BGC	Tue, Jul 23, 2019	5.60	5.65	5.56	5.61
2846	NASDAQ	BGC	Mon, Jul 22, 2019	5.71	5.75	5.55	5.57
2845	NASDAQ	BGC	Fri, Jul 19, 2019	5.65	5.77	5.65	5.72
2844	NASDAQ	BGC	Thu, Jul 18, 2019	5.63	5.69	5.61	5.65
2843	NASDAQ	BGC	Wed, Jul 17, 2019	5.61	5.68	5.56	5.62
2842	NASDAQ	BGC	Tue, Jul 16, 2019	5.59	5.67	5.55	5.63
2841	NASDAQ	BGC	Mon, Jul 15, 2019	5.48	5.59	5.44	5.57
2840	NASDAQ	BGC	Fri, Jul 12, 2019	5.50	5.55	5.47	5.47
2839	NASDAQ	BGC	Thu, Jul 11, 2019	5.46	5.48	5.39	5.46
2838	NASDAQ	BGC	Wed, Jul 10, 2019	5.43	5.56	5.42	5.46
2837	NASDAQ	BGC	Tue, Jul 9, 2019	5.39	5.44	5.36	5.40
2836	NASDAQ	BGC	Mon, Jul 8, 2019	5.42	5.47	5.39	5.44
2835	NASDAQ	BGC	Fri, Jul 5, 2019	5.39	5.50	5.36	5.47
2834	NASDAQ	BGC	Wed, Jul 3, 2019	5.37	5.44	5.28	5.40
2833	NASDAQ	BGC	Tue, Jul 2, 2019	5.20	5.43	5.19	5.37
2832	NASDAQ	BGC	Mon, Jul 1, 2019	5.27	5.32	5.16	5.22
2831	NASDAQ	BGC	Fri, Jun 28, 2019	5.21	5.32	5.15	5.23
2830	NASDAQ	BGC	Thu, Jun 27, 2019	5.03	5.18	5.03	5.15
2829	NASDAQ	BGC	Wed, Jun 26, 2019	5.03	5.10	4.96	5.02
2828	NASDAQ	BGC	Tue, Jun 25, 2019	5.12	5.12	4.95	5.02
2827	NASDAQ	BGC	Mon, Jun 24, 2019	5.15	5.20	5.12	5.13
2826	NASDAQ	BGC	Fri, Jun 21, 2019	5.23	5.27	5.14	5.16
2825	NASDAQ	BGC	Thu, Jun 20, 2019	5.21	5.25	5.14	5.24
2824	NASDAQ	BGC	Wed, Jun 19, 2019	5.20	5.30	5.16	5.16
2823	NASDAQ	BGC	Tue, Jun 18, 2019	5.04	5.23	5.03	5.19
2822	NASDAQ	BGC	Mon, Jun 17, 2019	5.01	5.11	4.95	5.04
2821	NASDAQ	BGC	Fri, Jun 14, 2019	5.02	5.08	4.87	4.97
2820	NASDAQ	BGC	Thu, Jun 13, 2019	5.01	5.05	4.89	5.02
2819	NASDAQ	BGC	Wed, Jun 12, 2019	4.99	5.02	4.76	4.99
2818	NASDAQ	BGC	Tue, Jun 11, 2019	5.14	5.17	5.01	5.03
2817	NASDAQ	BGC	Mon, Jun 10, 2019	5.15	5.17	5.03	5.08
2816	NASDAQ	BGC	Fri, Jun 7, 2019	5.01	5.10	4.94	5.10
2815	NASDAQ	BGC	Thu, Jun 6, 2019	4.77	5.01	4.75	4.99
2814	NASDAQ	BGC	Wed, Jun 5, 2019	4.81	4.86	4.62	4.79
2813	NASDAQ	BGC	Tue, Jun 4, 2019	4.72	4.84	4.72	4.83
2812	NASDAQ	BGC	Mon, Jun 3, 2019	4.71	4.78	4.65	4.67
2811	NASDAQ	BGC	Fri, May 31, 2019	4.68	4.72	4.61	4.70
2810	NASDAQ	BGC	Thu, May 30, 2019	4.86	4.92	4.73	4.74
2809	NASDAQ	BGC	Wed, May 29, 2019	4.73	4.86	4.70	4.84
2808	NASDAQ	BGC	Tue, May 28, 2019	4.77	4.87	4.75	4.75
2807	NASDAQ	BGC	Fri, May 24, 2019	4.69	4.80	4.67	4.79
2806	NASDAQ	BGC	Thu, May 23, 2019	4.50	4.70	4.46	4.65
2805	NASDAQ	BGC	Wed, May 22, 2019	4.75	4.82	4.64	4.64
2804	NASDAQ	BGC	Tue, May 21, 2019	4.73	4.80	4.72	4.75
2803	NASDAQ	BGC	Mon, May 20, 2019	4.71	4.73	4.67	4.69
2802	NASDAQ	BGC	Fri, May 17, 2019	4.76	4.82	4.72	4.72
2801	NASDAQ	BGC	Thu, May 16, 2019	4.90	4.94	4.78	4.79
2800	NASDAQ	BGC	Wed, May 15, 2019	4.77	4.92	4.75	4.91
2799	NASDAQ	BGC	Tue, May 14, 2019	4.88	4.91	4.76	4.78
2798	NASDAQ	BGC	Mon, May 13, 2019	4.72	4.94	4.71	4.85
2797	NASDAQ	BGC	Fri, May 10, 2019	4.95	5.00	4.84	4.89
2796	NASDAQ	BGC	Thu, May 9, 2019	5.15	5.15	4.93	4.97
2795	NASDAQ	BGC	Wed, May 8, 2019	5.43	5.48	5.16	5.17
2794	NASDAQ	BGC	Tue, May 7, 2019	5.38	5.70	5.33	5.48
2793	NASDAQ	BGC	Mon, May 6, 2019	5.50	5.58	5.48	5.54
2792	NASDAQ	BGC	Fri, May 3, 2019	5.41	5.59	5.41	5.57
2791	NASDAQ	BGC	Thu, May 2, 2019	5.41	5.54	5.38	5.40
2790	NASDAQ	BGC	Wed, May 1, 2019	5.40	5.44	5.33	5.41
2789	NASDAQ	BGC	Tue, Apr 30, 2019	5.53	5.53	5.32	5.40
2788	NASDAQ	BGC	Mon, Apr 29, 2019	5.57	5.65	5.51	5.51
2787	NASDAQ	BGC	Fri, Apr 26, 2019	5.39	5.58	5.38	5.55
2786	NASDAQ	BGC	Thu, Apr 25, 2019	5.52	5.55	5.38	5.40
2785	NASDAQ	BGC	Wed, Apr 24, 2019	5.46	5.56	5.43	5.52
2784	NASDAQ	BGC	Tue, Apr 23, 2019	5.48	5.52	5.42	5.46
2783	NASDAQ	BGC	Mon, Apr 22, 2019	5.55	5.58	5.45	5.48
2782	NASDAQ	BGC	Thu, Apr 18, 2019	5.66	5.72	5.56	5.58
2781	NASDAQ	BGC	Wed, Apr 17, 2019	5.63	5.70	5.59	5.68
2780	NASDAQ	BGC	Tue, Apr 16, 2019	5.61	5.64	5.48	5.60
2779	NASDAQ	BGC	Mon, Apr 15, 2019	5.71	5.71	5.57	5.58
2778	NASDAQ	BGC	Fri, Apr 12, 2019	5.62	5.71	5.51	5.71
2777	NASDAQ	BGC	Thu, Apr 11, 2019	5.62	5.70	5.55	5.55
2776	NASDAQ	BGC	Wed, Apr 10, 2019	5.56	5.62	5.53	5.60
2775	NASDAQ	BGC	Tue, Apr 9, 2019	5.53	5.58	5.48	5.56
2774	NASDAQ	BGC	Mon, Apr 8, 2019	5.64	5.65	5.46	5.53
2773	NASDAQ	BGC	Fri, Apr 5, 2019	5.76	5.78	5.66	5.69
2772	NASDAQ	BGC	Thu, Apr 4, 2019	5.63	5.74	5.59	5.73
2771	NASDAQ	BGC	Wed, Apr 3, 2019	5.63	5.69	5.57	5.63
2770	NASDAQ	BGC	Tue, Apr 2, 2019	5.53	5.68	5.52	5.59
2769	NASDAQ	BGC	Mon, Apr 1, 2019	5.34	5.54	5.32	5.52
2768	NASDAQ	BGC	Fri, Mar 29, 2019	5.37	5.48	5.30	5.31
2767	NASDAQ	BGC	Thu, Mar 28, 2019	5.20	5.31	5.16	5.24
2766	NASDAQ	BGC	Wed, Mar 27, 2019	5.31	5.34	5.20	5.24
2765	NASDAQ	BGC	Tue, Mar 26, 2019	5.28	5.36	5.28	5.30
2764	NASDAQ	BGC	Mon, Mar 25, 2019	5.35	5.37	5.22	5.25
2763	NASDAQ	BGC	Fri, Mar 22, 2019	5.52	5.55	5.33	5.35
2762	NASDAQ	BGC	Thu, Mar 21, 2019	5.55	5.59	5.49	5.55
2761	NASDAQ	BGC	Wed, Mar 20, 2019	5.75	5.75	5.56	5.58
2760	NASDAQ	BGC	Tue, Mar 19, 2019	5.82	5.83	5.71	5.74
2759	NASDAQ	BGC	Mon, Mar 18, 2019	5.76	5.80	5.66	5.79
2758	NASDAQ	BGC	Fri, Mar 15, 2019	5.80	5.85	5.69	5.75
2757	NASDAQ	BGC	Thu, Mar 14, 2019	5.75	5.85	5.73	5.81
2756	NASDAQ	BGC	Wed, Mar 13, 2019	5.86	5.86	5.71	5.76
2755	NASDAQ	BGC	Tue, Mar 12, 2019	5.76	5.90	5.73	5.82
2754	NASDAQ	BGC	Mon, Mar 11, 2019	5.69	5.77	5.66	5.73
2753	NASDAQ	BGC	Fri, Mar 8, 2019	5.61	5.69	5.60	5.66
2752	NASDAQ	BGC	Thu, Mar 7, 2019	5.77	5.78	5.56	5.65
2751	NASDAQ	BGC	Wed, Mar 6, 2019	6.06	6.09	5.77	5.77
2750	NASDAQ	BGC	Tue, Mar 5, 2019	6.10	6.15	5.98	5.98
2749	NASDAQ	BGC	Mon, Mar 4, 2019	6.20	6.41	6.19	6.24
2748	NASDAQ	BGC	Fri, Mar 1, 2019	6.18	6.21	6.13	6.20
2747	NASDAQ	BGC	Thu, Feb 28, 2019	6.08	6.17	6.05	6.13
2746	NASDAQ	BGC	Wed, Feb 27, 2019	6.17	6.23	6.06	6.08
2745	NASDAQ	BGC	Tue, Feb 26, 2019	6.23	6.29	6.17	6.18
2744	NASDAQ	BGC	Mon, Feb 25, 2019	6.30	6.33	6.21	6.24
2743	NASDAQ	BGC	Fri, Feb 22, 2019	6.21	6.33	6.17	6.26
2742	NASDAQ	BGC	Thu, Feb 21, 2019	6.28	6.33	6.17	6.18
2741	NASDAQ	BGC	Wed, Feb 20, 2019	6.24	6.28	6.18	6.28
2740	NASDAQ	BGC	Tue, Feb 19, 2019	6.28	6.37	6.22	6.26
2739	NASDAQ	BGC	Fri, Feb 15, 2019	6.26	6.34	6.16	6.27
2738	NASDAQ	BGC	Thu, Feb 14, 2019	6.13	6.33	5.97	6.32
2737	NASDAQ	BGC	Wed, Feb 13, 2019	6.23	6.31	6.13	6.15
2736	NASDAQ	BGC	Tue, Feb 12, 2019	6.17	6.33	6.16	6.22
2735	NASDAQ	BGC	Mon, Feb 11, 2019	6.04	6.19	6.04	6.13
2734	NASDAQ	BGC	Fri, Feb 8, 2019	6.10	6.15	5.95	6.04
2733	NASDAQ	BGC	Thu, Feb 7, 2019	6.18	6.19	6.05	6.11
2732	NASDAQ	BGC	Wed, Feb 6, 2019	6.21	6.27	6.17	6.20
2731	NASDAQ	BGC	Tue, Feb 5, 2019	6.21	6.26	6.16	6.23
2730	NASDAQ	BGC	Mon, Feb 4, 2019	6.21	6.23	6.10	6.20
2729	NASDAQ	BGC	Fri, Feb 1, 2019	6.22	6.24	6.11	6.21
2728	NASDAQ	BGC	Thu, Jan 31, 2019	6.12	6.21	6.09	6.19
2727	NASDAQ	BGC	Wed, Jan 30, 2019	6.17	6.19	6.05	6.13
2726	NASDAQ	BGC	Tue, Jan 29, 2019	6.20	6.22	6.10	6.15
2725	NASDAQ	BGC	Mon, Jan 28, 2019	6.17	6.27	6.12	6.22
2724	NASDAQ	BGC	Fri, Jan 25, 2019	6.20	6.26	6.13	6.22
2723	NASDAQ	BGC	Thu, Jan 24, 2019	6.13	6.26	6.10	6.20
2722	NASDAQ	BGC	Wed, Jan 23, 2019	6.27	6.30	6.04	6.13
2721	NASDAQ	BGC	Tue, Jan 22, 2019	6.29	6.33	6.18	6.22
2720	NASDAQ	BGC	Fri, Jan 18, 2019	6.31	6.41	6.26	6.34
2719	NASDAQ	BGC	Thu, Jan 17, 2019	6.15	6.33	6.08	6.26
2718	NASDAQ	BGC	Wed, Jan 16, 2019	6.14	6.27	6.11	6.18
2717	NASDAQ	BGC	Tue, Jan 15, 2019	6.08	6.12	5.90	6.09
2716	NASDAQ	BGC	Mon, Jan 14, 2019	6.08	6.15	6.02	6.05
2715	NASDAQ	BGC	Fri, Jan 11, 2019	6.12	6.27	6.05	6.11
2714	NASDAQ	BGC	Thu, Jan 10, 2019	5.96	6.19	5.87	6.17
2713	NASDAQ	BGC	Wed, Jan 9, 2019	5.96	6.10	5.91	6.00
2712	NASDAQ	BGC	Tue, Jan 8, 2019	5.73	5.99	5.67	5.97
2711	NASDAQ	BGC	Mon, Jan 7, 2019	5.61	5.80	5.52	5.70
2710	NASDAQ	BGC	Fri, Jan 4, 2019	5.35	5.71	5.31	5.63
2709	NASDAQ	BGC	Thu, Jan 3, 2019	5.30	5.46	5.23	5.27
2708	NASDAQ	BGC	Wed, Jan 2, 2019	5.08	5.38	4.93	5.33
2707	NASDAQ	BGC	Mon, Dec 31, 2018	5.21	5.29	5.09	5.17
2706	NASDAQ	BGC	Fri, Dec 28, 2018	5.26	5.31	5.09	5.20
2705	NASDAQ	BGC	Thu, Dec 27, 2018	5.34	5.36	5.09	5.24
2704	NASDAQ	BGC	Wed, Dec 26, 2018	5.21	5.45	5.07	5.42
2703	NASDAQ	BGC	Mon, Dec 24, 2018	5.09	5.20	5.06	5.17
2702	NASDAQ	BGC	Fri, Dec 21, 2018	5.23	5.30	5.04	5.14
2701	NASDAQ	BGC	Thu, Dec 20, 2018	5.40	5.49	5.18	5.24
2700	NASDAQ	BGC	Wed, Dec 19, 2018	5.44	5.59	5.25	5.28
2699	NASDAQ	BGC	Tue, Dec 18, 2018	5.57	5.66	5.40	5.49
2698	NASDAQ	BGC	Mon, Dec 17, 2018	5.52	5.75	5.50	5.55
2697	NASDAQ	BGC	Fri, Dec 14, 2018	5.62	5.75	5.57	5.60
2696	NASDAQ	BGC	Thu, Dec 13, 2018	5.89	5.89	5.67	5.70
2695	NASDAQ	BGC	Wed, Dec 12, 2018	5.92	6.07	5.86	5.86
2694	NASDAQ	BGC	Tue, Dec 11, 2018	6.07	6.18	5.78	5.85
2693	NASDAQ	BGC	Mon, Dec 10, 2018	6.14	6.18	5.96	6.03
2692	NASDAQ	BGC	Fri, Dec 7, 2018	6.36	6.45	6.09	6.15
2691	NASDAQ	BGC	Thu, Dec 6, 2018	6.27	6.43	6.04	6.42
2690	NASDAQ	BGC	Tue, Dec 4, 2018	6.61	6.76	6.33	6.34
2689	NASDAQ	BGC	Mon, Dec 3, 2018	7.20	7.24	6.48	6.50
2688	NASDAQ	BGC	Fri, Nov 30, 2018	6.53	6.68	6.50	6.64
2687	NASDAQ	BGC	Thu, Nov 29, 2018	6.63	6.65	6.46	6.60
2686	NASDAQ	BGC	Wed, Nov 28, 2018	6.61	6.67	6.42	6.66
2685	NASDAQ	BGC	Tue, Nov 27, 2018	6.50	6.65	6.40	6.60
2684	NASDAQ	BGC	Mon, Nov 26, 2018	6.59	6.67	6.45	6.50
2683	NASDAQ	BGC	Fri, Nov 23, 2018	6.44	6.59	6.44	6.53
2682	NASDAQ	BGC	Wed, Nov 21, 2018	6.40	6.54	6.37	6.49
2681	NASDAQ	BGC	Tue, Nov 20, 2018	6.48	6.53	6.34	6.37
2680	NASDAQ	BGC	Mon, Nov 19, 2018	6.86	6.89	6.54	6.56
2679	NASDAQ	BGC	Fri, Nov 16, 2018	6.93	6.93	6.71	6.86
2678	NASDAQ	BGC	Thu, Nov 15, 2018	6.54	6.72	6.49	6.71
2677	NASDAQ	BGC	Wed, Nov 14, 2018	6.64	6.68	6.50	6.57
2676	NASDAQ	BGC	Tue, Nov 13, 2018	6.82	6.93	6.61	6.61
2675	NASDAQ	BGC	Mon, Nov 12, 2018	6.95	6.97	6.73	6.76
2674	NASDAQ	BGC	Fri, Nov 9, 2018	7.12	7.14	6.93	6.98
2673	NASDAQ	BGC	Thu, Nov 8, 2018	7.04	7.20	6.99	7.19
2672	NASDAQ	BGC	Wed, Nov 7, 2018	6.98	7.06	6.92	7.04
2671	NASDAQ	BGC	Tue, Nov 6, 2018	6.91	7.04	6.86	6.95
2670	NASDAQ	BGC	Mon, Nov 5, 2018	6.80	7.07	6.78	7.05
2669	NASDAQ	BGC	Fri, Nov 2, 2018	6.88	6.97	6.78	6.81
2668	NASDAQ	BGC	Thu, Nov 1, 2018	6.78	6.88	6.73	6.81
2667	NASDAQ	BGC	Wed, Oct 31, 2018	6.81	6.88	6.66	6.67
2666	NASDAQ	BGC	Tue, Oct 30, 2018	6.64	6.76	6.59	6.72
2665	NASDAQ	BGC	Mon, Oct 29, 2018	7.00	7.12	6.56	6.63
2664	NASDAQ	BGC	Fri, Oct 26, 2018	6.82	7.07	6.76	6.95
2663	NASDAQ	BGC	Thu, Oct 25, 2018	6.64	7.00	6.36	6.93
2662	NASDAQ	BGC	Wed, Oct 24, 2018	6.66	6.67	6.44	6.45
2661	NASDAQ	BGC	Tue, Oct 23, 2018	6.63	6.72	6.47	6.66
2660	NASDAQ	BGC	Mon, Oct 22, 2018	6.84	6.86	6.69	6.71
2659	NASDAQ	BGC	Fri, Oct 19, 2018	6.92	6.97	6.78	6.84
2658	NASDAQ	BGC	Thu, Oct 18, 2018	7.06	7.08	6.87	6.90
2657	NASDAQ	BGC	Wed, Oct 17, 2018	7.07	7.13	6.96	7.07
2656	NASDAQ	BGC	Tue, Oct 16, 2018	6.90	7.07	6.88	7.07
2655	NASDAQ	BGC	Mon, Oct 15, 2018	6.84	6.95	6.80	6.86
2654	NASDAQ	BGC	Fri, Oct 12, 2018	6.91	6.98	6.79	6.86
2653	NASDAQ	BGC	Thu, Oct 11, 2018	6.93	6.95	6.75	6.79
2652	NASDAQ	BGC	Wed, Oct 10, 2018	7.19	7.20	6.95	6.96
2651	NASDAQ	BGC	Tue, Oct 9, 2018	7.25	7.32	7.16	7.20
2650	NASDAQ	BGC	Mon, Oct 8, 2018	7.31	7.35	7.23	7.27
2649	NASDAQ	BGC	Fri, Oct 5, 2018	7.39	7.39	7.26	7.34
2648	NASDAQ	BGC	Thu, Oct 4, 2018	7.38	7.42	7.26	7.36
2647	NASDAQ	BGC	Wed, Oct 3, 2018	7.34	7.46	7.33	7.39
2646	NASDAQ	BGC	Tue, Oct 2, 2018	7.29	7.39	7.25	7.31
2645	NASDAQ	BGC	Mon, Oct 1, 2018	7.48	7.54	7.34	7.34
2644	NASDAQ	BGC	Fri, Sep 28, 2018	7.45	7.52	7.42	7.45
2643	NASDAQ	BGC	Thu, Sep 27, 2018	7.29	7.58	7.29	7.46
2642	NASDAQ	BGC	Wed, Sep 26, 2018	7.29	7.41	7.22	7.25
2641	NASDAQ	BGC	Tue, Sep 25, 2018	7.34	7.38	7.25	7.29
2640	NASDAQ	BGC	Mon, Sep 24, 2018	7.32	7.32	7.20	7.30
2639	NASDAQ	BGC	Fri, Sep 21, 2018	7.44	7.46	7.33	7.34
2638	NASDAQ	BGC	Thu, Sep 20, 2018	7.45	7.55	7.43	7.44
2637	NASDAQ	BGC	Wed, Sep 19, 2018	7.55	7.63	7.43	7.44
2636	NASDAQ	BGC	Tue, Sep 18, 2018	7.39	7.65	7.39	7.56
2635	NASDAQ	BGC	Mon, Sep 17, 2018	7.50	7.51	7.37	7.39
2634	NASDAQ	BGC	Fri, Sep 14, 2018	7.46	7.60	7.46	7.52
2633	NASDAQ	BGC	Thu, Sep 13, 2018	7.41	7.51	7.40	7.43
2632	NASDAQ	BGC	Wed, Sep 12, 2018	7.51	7.51	7.35	7.41
2631	NASDAQ	BGC	Tue, Sep 11, 2018	7.54	7.59	7.45	7.49
2630	NASDAQ	BGC	Mon, Sep 10, 2018	7.67	7.68	7.56	7.58
2629	NASDAQ	BGC	Fri, Sep 7, 2018	7.70	7.79	7.65	7.66
2628	NASDAQ	BGC	Thu, Sep 6, 2018	7.86	7.88	7.66	7.70
2627	NASDAQ	BGC	Wed, Sep 5, 2018	7.85	7.92	7.76	7.85
2626	NASDAQ	BGC	Tue, Sep 4, 2018	7.84	7.92	7.79	7.85
2625	NASDAQ	BGC	Fri, Aug 31, 2018	7.83	7.97	7.81	7.83
2624	NASDAQ	BGC	Thu, Aug 30, 2018	7.74	7.89	7.71	7.87
2623	NASDAQ	BGC	Wed, Aug 29, 2018	7.70	7.74	7.62	7.73
2622	NASDAQ	BGC	Tue, Aug 28, 2018	7.65	7.76	7.62	7.68
2621	NASDAQ	BGC	Mon, Aug 27, 2018	7.53	7.69	7.50	7.64
2620	NASDAQ	BGC	Fri, Aug 24, 2018	7.44	7.50	7.39	7.48
2619	NASDAQ	BGC	Thu, Aug 23, 2018	7.42	7.46	7.33	7.40
2618	NASDAQ	BGC	Wed, Aug 22, 2018	7.41	7.50	7.39	7.44
2617	NASDAQ	BGC	Tue, Aug 21, 2018	7.34	7.51	7.29	7.44
2616	NASDAQ	BGC	Mon, Aug 20, 2018	7.26	7.39	7.25	7.36
2615	NASDAQ	BGC	Fri, Aug 17, 2018	7.10	7.29	7.10	7.27
2614	NASDAQ	BGC	Thu, Aug 16, 2018	7.20	7.27	7.19	7.25
2613	NASDAQ	BGC	Wed, Aug 15, 2018	7.21	7.25	7.02	7.15
2612	NASDAQ	BGC	Tue, Aug 14, 2018	7.15	7.38	7.14	7.24
2611	NASDAQ	BGC	Mon, Aug 13, 2018	7.05	7.21	7.04	7.12
2610	NASDAQ	BGC	Fri, Aug 10, 2018	6.98	7.08	6.92	7.05
2609	NASDAQ	BGC	Thu, Aug 9, 2018	6.93	7.05	6.90	7.00
2608	NASDAQ	BGC	Wed, Aug 8, 2018	6.97	6.98	6.87	6.93
2607	NASDAQ	BGC	Tue, Aug 7, 2018	7.02	7.07	6.96	6.96
2606	NASDAQ	BGC	Mon, Aug 6, 2018	7.07	7.14	6.98	7.00
2605	NASDAQ	BGC	Fri, Aug 3, 2018	6.99	7.21	6.91	7.03
2604	NASDAQ	BGC	Thu, Aug 2, 2018	7.25	7.29	6.78	6.99
2603	NASDAQ	BGC	Wed, Aug 1, 2018	6.78	6.97	6.78	6.90
2602	NASDAQ	BGC	Tue, Jul 31, 2018	6.72	6.78	6.67	6.77
2601	NASDAQ	BGC	Mon, Jul 30, 2018	6.78	6.80	6.55	6.67
2600	NASDAQ	BGC	Fri, Jul 27, 2018	6.81	6.84	6.73	6.78
2599	NASDAQ	BGC	Thu, Jul 26, 2018	6.86	6.90	6.80	6.81
2598	NASDAQ	BGC	Wed, Jul 25, 2018	6.86	6.88	6.73	6.85
2597	NASDAQ	BGC	Tue, Jul 24, 2018	6.98	7.07	6.83	6.88
2596	NASDAQ	BGC	Mon, Jul 23, 2018	6.91	6.96	6.83	6.93
2595	NASDAQ	BGC	Fri, Jul 20, 2018	6.96	7.01	6.90	6.93
2594	NASDAQ	BGC	Thu, Jul 19, 2018	6.99	7.05	6.94	7.00
2593	NASDAQ	BGC	Wed, Jul 18, 2018	7.00	7.06	6.96	7.03
2592	NASDAQ	BGC	Tue, Jul 17, 2018	6.95	7.05	6.94	6.98
2591	NASDAQ	BGC	Mon, Jul 16, 2018	7.05	7.07	6.95	6.98
2590	NASDAQ	BGC	Fri, Jul 13, 2018	7.05	7.12	6.96	7.03
2589	NASDAQ	BGC	Thu, Jul 12, 2018	7.12	7.12	7.01	7.03
2588	NASDAQ	BGC	Wed, Jul 11, 2018	7.03	7.11	7.02	7.08
2587	NASDAQ	BGC	Tue, Jul 10, 2018	7.19	7.21	7.03	7.09
2586	NASDAQ	BGC	Mon, Jul 9, 2018	7.17	7.24	7.13	7.19
2585	NASDAQ	BGC	Fri, Jul 6, 2018	7.11	7.19	7.01	7.12
2584	NASDAQ	BGC	Thu, Jul 5, 2018	7.19	7.19	7.06	7.13
2583	NASDAQ	BGC	Tue, Jul 3, 2018	7.22	7.31	7.18	7.19
2582	NASDAQ	BGC	Mon, Jul 2, 2018	7.08	7.25	7.03	7.19
2581	NASDAQ	BGC	Fri, Jun 29, 2018	7.15	7.32	7.11	7.13
2580	NASDAQ	BGC	Thu, Jun 28, 2018	7.17	7.22	7.04	7.12
2579	NASDAQ	BGC	Wed, Jun 27, 2018	7.37	7.38	7.19	7.19
2578	NASDAQ	BGC	Tue, Jun 26, 2018	7.47	7.48	7.34	7.34
2577	NASDAQ	BGC	Mon, Jun 25, 2018	7.66	7.67	7.46	7.46
2576	NASDAQ	BGC	Fri, Jun 22, 2018	8.01	8.10	7.70	7.72
2575	NASDAQ	BGC	Thu, Jun 21, 2018	7.85	8.10	7.82	7.97
2574	NASDAQ	BGC	Wed, Jun 20, 2018	7.36	7.89	7.34	7.82
2573	NASDAQ	BGC	Tue, Jun 19, 2018	7.29	7.34	7.24	7.31
2572	NASDAQ	BGC	Mon, Jun 18, 2018	7.42	7.42	7.31	7.37
2571	NASDAQ	BGC	Fri, Jun 15, 2018	7.48	7.53	7.39	7.44
2570	NASDAQ	BGC	Thu, Jun 14, 2018	7.75	7.75	7.41	7.49
2569	NASDAQ	BGC	Wed, Jun 13, 2018	7.46	7.53	7.41	7.43
2568	NASDAQ	BGC	Tue, Jun 12, 2018	7.50	7.56	7.43	7.48
2567	NASDAQ	BGC	Mon, Jun 11, 2018	7.28	7.65	7.25	7.51
2566	NASDAQ	BGC	Fri, Jun 8, 2018	7.17	7.28	7.08	7.25
2565	NASDAQ	BGC	Thu, Jun 7, 2018	6.73	7.23	6.71	7.18
2564	NASDAQ	BGC	Wed, Jun 6, 2018	7.02	7.08	6.93	7.06
2563	NASDAQ	BGC	Tue, Jun 5, 2018	7.08	7.12	6.92	6.99
2562	NASDAQ	BGC	Mon, Jun 4, 2018	7.25	7.28	7.06	7.07
2561	NASDAQ	BGC	Fri, Jun 1, 2018	7.25	7.28	7.20	7.21
2560	NASDAQ	BGC	Thu, May 31, 2018	7.28	7.36	7.21	7.22
2559	NASDAQ	BGC	Wed, May 30, 2018	7.34	7.38	7.29	7.32
2558	NASDAQ	BGC	Tue, May 29, 2018	7.41	7.42	7.22	7.29
2557	NASDAQ	BGC	Fri, May 25, 2018	7.48	7.57	7.44	7.46
2556	NASDAQ	BGC	Thu, May 24, 2018	7.54	7.54	7.44	7.51
2555	NASDAQ	BGC	Wed, May 23, 2018	7.59	7.63	7.52	7.56
2554	NASDAQ	BGC	Tue, May 22, 2018	7.72	7.73	7.58	7.60
2553	NASDAQ	BGC	Mon, May 21, 2018	7.72	7.78	7.69	7.72
2552	NASDAQ	BGC	Fri, May 18, 2018	7.62	7.75	7.61	7.71
2551	NASDAQ	BGC	Thu, May 17, 2018	7.67	7.79	7.65	7.73
2550	NASDAQ	BGC	Wed, May 16, 2018	7.60	7.71	7.58	7.66
2549	NASDAQ	BGC	Tue, May 15, 2018	7.63	7.64	7.53	7.60
2548	NASDAQ	BGC	Mon, May 14, 2018	7.66	7.69	7.60	7.65
2547	NASDAQ	BGC	Fri, May 11, 2018	7.76	7.80	7.56	7.66
2546	NASDAQ	BGC	Thu, May 10, 2018	7.77	7.81	7.68	7.75
2545	NASDAQ	BGC	Wed, May 9, 2018	7.78	7.82	7.68	7.78
2544	NASDAQ	BGC	Tue, May 8, 2018	7.66	7.81	7.65	7.75
2543	NASDAQ	BGC	Mon, May 7, 2018	7.70	7.74	7.57	7.68
2542	NASDAQ	BGC	Fri, May 4, 2018	8.07	8.22	7.63	7.69
2541	NASDAQ	BGC	Thu, May 3, 2018	8.31	8.41	8.14	8.17
2540	NASDAQ	BGC	Wed, May 2, 2018	8.45	8.48	8.34	8.37
2539	NASDAQ	BGC	Tue, May 1, 2018	8.39	8.47	8.38	8.44
2538	NASDAQ	BGC	Mon, Apr 30, 2018	8.52	8.58	8.41	8.42
2537	NASDAQ	BGC	Fri, Apr 27, 2018	8.58	8.58	8.48	8.49
2536	NASDAQ	BGC	Thu, Apr 26, 2018	8.43	8.58	8.35	8.55
2535	NASDAQ	BGC	Wed, Apr 25, 2018	8.47	8.51	8.36	8.42
2534	NASDAQ	BGC	Tue, Apr 24, 2018	8.65	8.67	8.43	8.46
2533	NASDAQ	BGC	Mon, Apr 23, 2018	8.62	8.70	8.55	8.62
2532	NASDAQ	BGC	Fri, Apr 20, 2018	8.74	8.74	8.60	8.62
2531	NASDAQ	BGC	Thu, Apr 19, 2018	8.63	8.82	8.61	8.75
2530	NASDAQ	BGC	Wed, Apr 18, 2018	8.63	8.72	8.58	8.65
2529	NASDAQ	BGC	Tue, Apr 17, 2018	8.47	8.68	8.41	8.59
2528	NASDAQ	BGC	Mon, Apr 16, 2018	8.45	8.47	8.38	8.44
2527	NASDAQ	BGC	Fri, Apr 13, 2018	8.48	8.51	8.35	8.40
2526	NASDAQ	BGC	Thu, Apr 12, 2018	8.38	8.46	8.34	8.41
2525	NASDAQ	BGC	Wed, Apr 11, 2018	8.41	8.52	8.31	8.36
2524	NASDAQ	BGC	Tue, Apr 10, 2018	8.41	8.50	8.36	8.45
2523	NASDAQ	BGC	Mon, Apr 9, 2018	8.32	8.43	8.27	8.30
2522	NASDAQ	BGC	Fri, Apr 6, 2018	8.43	8.57	8.24	8.29
2521	NASDAQ	BGC	Thu, Apr 5, 2018	8.46	8.51	8.37	8.47
2520	NASDAQ	BGC	Wed, Apr 4, 2018	8.20	8.44	8.17	8.41
2519	NASDAQ	BGC	Tue, Apr 3, 2018	8.24	8.31	8.16	8.29
2518	NASDAQ	BGC	Mon, Apr 2, 2018	8.48	8.53	8.18	8.20
2517	NASDAQ	BGC	Thu, Mar 29, 2018	8.46	8.51	8.36	8.48
2516	NASDAQ	BGC	Wed, Mar 28, 2018	8.38	8.53	8.33	8.40
2515	NASDAQ	BGC	Tue, Mar 27, 2018	8.60	8.60	8.32	8.40
2514	NASDAQ	BGC	Mon, Mar 26, 2018	8.38	8.57	8.33	8.57
2513	NASDAQ	BGC	Fri, Mar 23, 2018	8.45	8.54	8.26	8.26
2512	NASDAQ	BGC	Thu, Mar 22, 2018	8.62	8.72	8.45	8.45
2511	NASDAQ	BGC	Wed, Mar 21, 2018	8.79	8.81	8.72	8.72
2510	NASDAQ	BGC	Tue, Mar 20, 2018	8.80	8.90	8.78	8.80
2509	NASDAQ	BGC	Mon, Mar 19, 2018	8.73	8.81	8.51	8.80
2508	NASDAQ	BGC	Fri, Mar 16, 2018	8.61	8.82	8.61	8.77
2507	NASDAQ	BGC	Thu, Mar 15, 2018	8.76	8.80	8.60	8.60
2506	NASDAQ	BGC	Wed, Mar 14, 2018	8.92	8.92	8.71	8.72
2505	NASDAQ	BGC	Tue, Mar 13, 2018	9.19	9.19	8.84	8.86
2504	NASDAQ	BGC	Mon, Mar 12, 2018	9.10	9.25	9.01	9.13
2503	NASDAQ	BGC	Fri, Mar 9, 2018	8.83	9.04	8.72	9.03
2502	NASDAQ	BGC	Thu, Mar 8, 2018	8.66	8.77	8.64	8.75
2501	NASDAQ	BGC	Wed, Mar 7, 2018	8.43	8.64	8.41	8.63
2500	NASDAQ	BGC	Tue, Mar 6, 2018	8.51	8.55	8.42	8.52
2499	NASDAQ	BGC	Mon, Mar 5, 2018	8.33	8.50	8.30	8.48
2498	NASDAQ	BGC	Fri, Mar 2, 2018	8.18	8.37	8.13	8.35
2497	NASDAQ	BGC	Thu, Mar 1, 2018	8.32	8.38	8.16	8.26
2496	NASDAQ	BGC	Wed, Feb 28, 2018	8.27	8.41	8.23	8.33
2495	NASDAQ	BGC	Tue, Feb 27, 2018	8.27	8.35	8.21	8.21
2494	NASDAQ	BGC	Mon, Feb 26, 2018	8.28	8.36	8.19	8.30
2493	NASDAQ	BGC	Fri, Feb 23, 2018	8.40	8.46	8.36	8.38
2492	NASDAQ	BGC	Thu, Feb 22, 2018	8.36	8.59	8.31	8.38
2491	NASDAQ	BGC	Wed, Feb 21, 2018	8.36	8.49	8.32	8.33
2490	NASDAQ	BGC	Tue, Feb 20, 2018	8.57	8.62	8.32	8.36
2489	NASDAQ	BGC	Fri, Feb 16, 2018	8.65	8.69	8.54	8.64
2488	NASDAQ	BGC	Thu, Feb 15, 2018	8.95	8.95	8.51	8.66
2487	NASDAQ	BGC	Wed, Feb 14, 2018	8.57	8.57	8.41	8.53
2486	NASDAQ	BGC	Tue, Feb 13, 2018	8.53	8.62	8.36	8.60
2485	NASDAQ	BGC	Mon, Feb 12, 2018	8.29	8.62	8.23	8.53
2484	NASDAQ	BGC	Fri, Feb 9, 2018	8.55	8.63	8.08	8.20
2483	NASDAQ	BGC	Thu, Feb 8, 2018	8.59	8.71	8.37	8.38
2482	NASDAQ	BGC	Wed, Feb 7, 2018	8.80	8.82	8.55	8.58
2481	NASDAQ	BGC	Tue, Feb 6, 2018	8.24	8.87	8.23	8.77
2480	NASDAQ	BGC	Mon, Feb 5, 2018	8.78	8.79	8.33	8.44
2479	NASDAQ	BGC	Fri, Feb 2, 2018	9.08	9.17	8.84	8.85
2478	NASDAQ	BGC	Thu, Feb 1, 2018	8.96	9.11	8.96	9.11
2477	NASDAQ	BGC	Wed, Jan 31, 2018	9.07	9.13	8.98	9.02
2476	NASDAQ	BGC	Tue, Jan 30, 2018	9.01	9.17	8.96	9.04
2475	NASDAQ	BGC	Mon, Jan 29, 2018	9.22	9.28	9.04	9.04
2474	NASDAQ	BGC	Fri, Jan 26, 2018	9.33	9.33	9.23	9.26
2473	NASDAQ	BGC	Thu, Jan 25, 2018	9.38	9.38	9.28	9.32
2472	NASDAQ	BGC	Wed, Jan 24, 2018	9.40	9.40	9.32	9.34
2471	NASDAQ	BGC	Tue, Jan 23, 2018	9.36	9.40	9.29	9.36
2470	NASDAQ	BGC	Mon, Jan 22, 2018	9.35	9.39	9.28	9.38
2469	NASDAQ	BGC	Fri, Jan 19, 2018	9.28	9.33	9.27	9.32
2468	NASDAQ	BGC	Thu, Jan 18, 2018	9.32	9.34	9.21	9.24
2467	NASDAQ	BGC	Wed, Jan 17, 2018	9.34	9.37	9.25	9.35
2466	NASDAQ	BGC	Tue, Jan 16, 2018	9.39	9.43	9.28	9.30
2465	NASDAQ	BGC	Fri, Jan 12, 2018	9.31	9.33	9.27	9.32
2464	NASDAQ	BGC	Thu, Jan 11, 2018	9.33	9.35	9.25	9.28
2463	NASDAQ	BGC	Wed, Jan 10, 2018	9.23	9.44	9.16	9.32
2462	NASDAQ	BGC	Tue, Jan 9, 2018	9.47	9.51	9.26	9.27
2461	NASDAQ	BGC	Mon, Jan 8, 2018	9.49	9.52	9.42	9.45
2460	NASDAQ	BGC	Fri, Jan 5, 2018	9.49	9.53	9.45	9.47
2459	NASDAQ	BGC	Thu, Jan 4, 2018	9.58	9.62	9.45	9.48
2458	NASDAQ	BGC	Wed, Jan 3, 2018	9.51	9.56	9.39	9.54
2457	NASDAQ	BGC	Tue, Jan 2, 2018	9.53	9.56	9.44	9.54
2456	NASDAQ	BGC	Fri, Dec 29, 2017	9.58	9.64	9.52	9.52
2455	NASDAQ	BGC	Thu, Dec 28, 2017	9.58	9.62	9.56	9.59
2454	NASDAQ	BGC	Wed, Dec 27, 2017	9.56	9.63	9.51	9.58
2453	NASDAQ	BGC	Tue, Dec 26, 2017	9.52	9.58	9.47	9.56
2452	NASDAQ	BGC	Fri, Dec 22, 2017	9.61	9.63	9.50	9.56
2451	NASDAQ	BGC	Thu, Dec 21, 2017	9.69	9.76	9.61	9.62
2450	NASDAQ	BGC	Wed, Dec 20, 2017	9.68	9.97	9.66	9.70
2449	NASDAQ	BGC	Tue, Dec 19, 2017	9.62	9.79	9.54	9.59
2448	NASDAQ	BGC	Mon, Dec 18, 2017	9.75	9.85	9.54	9.59
2447	NASDAQ	BGC	Fri, Dec 15, 2017	9.68	9.75	9.56	9.73
2446	NASDAQ	BGC	Thu, Dec 14, 2017	9.86	9.86	9.44	9.60
2445	NASDAQ	BGC	Wed, Dec 13, 2017	10.36	10.36	9.90	9.95
2444	NASDAQ	BGC	Tue, Dec 12, 2017	10.56	10.58	10.31	10.34
2443	NASDAQ	BGC	Mon, Dec 11, 2017	10.56	10.70	10.53	10.56
2442	NASDAQ	BGC	Fri, Dec 8, 2017	10.57	10.64	10.48	10.51
2441	NASDAQ	BGC	Thu, Dec 7, 2017	10.31	10.56	10.27	10.52
2440	NASDAQ	BGC	Wed, Dec 6, 2017	10.35	10.44	10.32	10.33
2439	NASDAQ	BGC	Tue, Dec 5, 2017	10.39	10.56	10.36	10.41
2438	NASDAQ	BGC	Mon, Dec 4, 2017	10.48	10.65	10.36	10.39
2437	NASDAQ	BGC	Fri, Dec 1, 2017	10.32	10.36	9.96	10.31
2436	NASDAQ	BGC	Thu, Nov 30, 2017	10.33	10.37	10.21	10.29
2435	NASDAQ	BGC	Wed, Nov 29, 2017	10.30	10.40	10.21	10.24
2434	NASDAQ	BGC	Tue, Nov 28, 2017	10.09	10.24	10.06	10.24
2433	NASDAQ	BGC	Mon, Nov 27, 2017	10.07	10.21	10.00	10.07
2432	NASDAQ	BGC	Fri, Nov 24, 2017	9.95	10.08	9.93	10.04
2431	NASDAQ	BGC	Wed, Nov 22, 2017	10.12	10.17	9.95	9.95
2430	NASDAQ	BGC	Tue, Nov 21, 2017	10.07	10.14	10.00	10.09
2429	NASDAQ	BGC	Mon, Nov 20, 2017	9.92	10.10	9.87	10.07
2428	NASDAQ	BGC	Fri, Nov 17, 2017	9.84	9.91	9.78	9.88
2427	NASDAQ	BGC	Thu, Nov 16, 2017	9.74	9.94	9.72	9.83
2426	NASDAQ	BGC	Wed, Nov 15, 2017	9.54	9.76	9.49	9.69
2425	NASDAQ	BGC	Tue, Nov 14, 2017	9.59	9.66	9.56	9.62
2424	NASDAQ	BGC	Mon, Nov 13, 2017	9.35	9.64	9.31	9.62
2423	NASDAQ	BGC	Fri, Nov 10, 2017	9.45	9.54	9.39	9.49
2422	NASDAQ	BGC	Thu, Nov 9, 2017	9.50	9.55	9.38	9.45
2421	NASDAQ	BGC	Wed, Nov 8, 2017	9.57	9.61	9.53	9.58
2420	NASDAQ	BGC	Tue, Nov 7, 2017	9.71	9.83	9.57	9.61
2419	NASDAQ	BGC	Mon, Nov 6, 2017	9.61	9.74	9.52	9.73
2418	NASDAQ	BGC	Fri, Nov 3, 2017	9.61	9.69	9.46	9.56
2417	NASDAQ	BGC	Thu, Nov 2, 2017	9.49	9.68	9.44	9.61
2416	NASDAQ	BGC	Wed, Nov 1, 2017	9.56	9.64	9.42	9.49
2415	NASDAQ	BGC	Tue, Oct 31, 2017	9.49	9.59	9.43	9.56
2414	NASDAQ	BGC	Mon, Oct 30, 2017	9.51	9.57	9.42	9.47
2413	NASDAQ	BGC	Fri, Oct 27, 2017	9.70	9.80	9.42	9.52
2412	NASDAQ	BGC	Thu, Oct 26, 2017	10.05	10.27	9.56	9.67
2411	NASDAQ	BGC	Wed, Oct 25, 2017	10.11	10.15	9.97	10.07
2410	NASDAQ	BGC	Tue, Oct 24, 2017	10.04	10.10	9.98	10.08
2409	NASDAQ	BGC	Mon, Oct 23, 2017	9.95	10.03	9.93	9.98
2408	NASDAQ	BGC	Fri, Oct 20, 2017	10.03	10.08	9.98	10.02
2407	NASDAQ	BGC	Thu, Oct 19, 2017	10.02	10.02	9.90	9.98
2406	NASDAQ	BGC	Wed, Oct 18, 2017	10.05	10.15	10.00	10.04
2405	NASDAQ	BGC	Tue, Oct 17, 2017	10.19	10.24	9.99	10.05
2404	NASDAQ	BGC	Mon, Oct 16, 2017	10.09	10.28	10.06	10.20
2403	NASDAQ	BGC	Fri, Oct 13, 2017	10.31	10.35	10.04	10.09
2402	NASDAQ	BGC	Thu, Oct 12, 2017	10.31	10.41	10.28	10.34
2401	NASDAQ	BGC	Wed, Oct 11, 2017	10.27	10.39	10.24	10.29
2400	NASDAQ	BGC	Tue, Oct 10, 2017	10.03	10.36	10.03	10.31
2399	NASDAQ	BGC	Mon, Oct 9, 2017	10.09	10.18	9.99	10.01
2398	NASDAQ	BGC	Fri, Oct 6, 2017	9.94	10.07	9.88	10.05
2397	NASDAQ	BGC	Thu, Oct 5, 2017	9.69	10.10	9.69	9.90
2396	NASDAQ	BGC	Wed, Oct 4, 2017	9.67	9.74	9.56	9.64
2395	NASDAQ	BGC	Tue, Oct 3, 2017	9.33	9.64	9.32	9.64
2394	NASDAQ	BGC	Mon, Oct 2, 2017	9.15	9.36	9.14	9.33
2393	NASDAQ	BGC	Fri, Sep 29, 2017	8.67	9.14	8.64	9.12
2392	NASDAQ	BGC	Thu, Sep 28, 2017	8.64	8.65	8.58	8.64
2391	NASDAQ	BGC	Wed, Sep 27, 2017	8.65	8.67	8.55	8.63
2390	NASDAQ	BGC	Tue, Sep 26, 2017	8.50	8.58	8.46	8.55
2389	NASDAQ	BGC	Mon, Sep 25, 2017	8.49	8.55	8.45	8.49
2388	NASDAQ	BGC	Fri, Sep 22, 2017	8.50	8.56	8.46	8.52
2387	NASDAQ	BGC	Thu, Sep 21, 2017	8.55	8.59	8.51	8.52
2386	NASDAQ	BGC	Wed, Sep 20, 2017	8.50	8.57	8.45	8.55
2385	NASDAQ	BGC	Tue, Sep 19, 2017	8.43	8.59	8.40	8.53
2384	NASDAQ	BGC	Mon, Sep 18, 2017	8.31	8.47	8.31	8.39
2383	NASDAQ	BGC	Fri, Sep 15, 2017	8.30	8.35	8.28	8.28
2382	NASDAQ	BGC	Thu, Sep 14, 2017	8.35	8.38	8.30	8.32
2381	NASDAQ	BGC	Wed, Sep 13, 2017	8.33	8.38	8.31	8.35
2380	NASDAQ	BGC	Tue, Sep 12, 2017	8.32	8.37	8.29	8.35
2379	NASDAQ	BGC	Mon, Sep 11, 2017	8.23	8.35	8.19	8.29
2378	NASDAQ	BGC	Fri, Sep 8, 2017	8.09	8.20	8.08	8.15
2377	NASDAQ	BGC	Thu, Sep 7, 2017	8.17	8.17	8.06	8.11
2376	NASDAQ	BGC	Wed, Sep 6, 2017	8.06	8.20	8.05	8.16
2375	NASDAQ	BGC	Tue, Sep 5, 2017	8.15	8.17	8.02	8.03
2374	NASDAQ	BGC	Fri, Sep 1, 2017	8.20	8.26	8.15	8.18
2373	NASDAQ	BGC	Thu, Aug 31, 2017	8.30	8.31	8.14	8.19
2372	NASDAQ	BGC	Wed, Aug 30, 2017	8.24	8.40	8.22	8.25
2371	NASDAQ	BGC	Tue, Aug 29, 2017	8.09	8.29	8.07	8.24
2370	NASDAQ	BGC	Mon, Aug 28, 2017	8.19	8.19	8.10	8.15
2369	NASDAQ	BGC	Fri, Aug 25, 2017	8.11	8.19	8.11	8.16
2368	NASDAQ	BGC	Thu, Aug 24, 2017	8.07	8.17	8.07	8.10
2367	NASDAQ	BGC	Wed, Aug 23, 2017	8.02	8.12	8.02	8.05
2366	NASDAQ	BGC	Tue, Aug 22, 2017	7.97	8.07	7.97	8.06
2365	NASDAQ	BGC	Mon, Aug 21, 2017	7.88	8.01	7.85	7.97
2364	NASDAQ	BGC	Fri, Aug 18, 2017	7.94	7.95	7.88	7.88
2363	NASDAQ	BGC	Thu, Aug 17, 2017	8.02	8.06	7.95	7.97
2362	NASDAQ	BGC	Wed, Aug 16, 2017	8.04	8.14	8.04	8.06
2361	NASDAQ	BGC	Tue, Aug 15, 2017	8.04	8.11	8.02	8.04
2360	NASDAQ	BGC	Mon, Aug 14, 2017	7.91	8.07	7.91	8.03
2359	NASDAQ	BGC	Fri, Aug 11, 2017	7.85	7.87	7.78	7.86
2358	NASDAQ	BGC	Thu, Aug 10, 2017	7.87	7.91	7.84	7.85
2357	NASDAQ	BGC	Wed, Aug 9, 2017	8.00	8.01	7.88	8.00
2356	NASDAQ	BGC	Tue, Aug 8, 2017	8.07	8.11	7.99	8.04
2355	NASDAQ	BGC	Mon, Aug 7, 2017	8.02	8.19	8.02	8.10
2354	NASDAQ	BGC	Fri, Aug 4, 2017	8.02	8.04	7.96	8.02
2353	NASDAQ	BGC	Thu, Aug 3, 2017	7.90	7.99	7.89	7.97
2352	NASDAQ	BGC	Wed, Aug 2, 2017	7.95	7.97	7.80	7.92
2351	NASDAQ	BGC	Tue, Aug 1, 2017	8.01	8.02	7.89	7.95
2350	NASDAQ	BGC	Mon, Jul 31, 2017	8.01	8.02	7.90	7.95
2349	NASDAQ	BGC	Fri, Jul 28, 2017	7.96	8.02	7.90	8.01
2348	NASDAQ	BGC	Thu, Jul 27, 2017	7.89	8.06	7.88	8.00
2347	NASDAQ	BGC	Wed, Jul 26, 2017	8.29	8.33	7.79	7.88
2346	NASDAQ	BGC	Tue, Jul 25, 2017	8.45	8.47	8.37	8.43
2345	NASDAQ	BGC	Mon, Jul 24, 2017	8.42	8.46	8.37	8.39
2344	NASDAQ	BGC	Fri, Jul 21, 2017	8.40	8.45	8.38	8.41
2343	NASDAQ	BGC	Thu, Jul 20, 2017	8.34	8.41	8.32	8.40
2342	NASDAQ	BGC	Wed, Jul 19, 2017	8.35	8.37	8.28	8.34
2341	NASDAQ	BGC	Tue, Jul 18, 2017	8.21	8.34	8.17	8.32
2340	NASDAQ	BGC	Mon, Jul 17, 2017	8.16	8.23	8.12	8.23
2339	NASDAQ	BGC	Fri, Jul 14, 2017	8.12	8.21	8.11	8.16
2338	NASDAQ	BGC	Thu, Jul 13, 2017	8.10	8.20	8.08	8.15
2337	NASDAQ	BGC	Wed, Jul 12, 2017	7.98	8.11	7.95	8.09
2336	NASDAQ	BGC	Tue, Jul 11, 2017	7.90	8.04	7.90	7.97
2335	NASDAQ	BGC	Mon, Jul 10, 2017	7.92	7.95	7.85	7.93
2334	NASDAQ	BGC	Fri, Jul 7, 2017	8.00	8.02	7.90	7.94
2333	NASDAQ	BGC	Thu, Jul 6, 2017	8.00	8.07	7.96	7.99
2332	NASDAQ	BGC	Wed, Jul 5, 2017	8.07	8.11	7.95	8.04
2331	NASDAQ	BGC	Mon, Jul 3, 2017	8.02	8.07	7.97	8.04
2330	NASDAQ	BGC	Fri, Jun 30, 2017	7.94	8.00	7.90	7.97
2329	NASDAQ	BGC	Thu, Jun 29, 2017	7.75	7.92	7.68	7.91
2328	NASDAQ	BGC	Wed, Jun 28, 2017	7.64	7.68	7.61	7.66
2327	NASDAQ	BGC	Tue, Jun 27, 2017	7.66	7.71	7.58	7.63
2326	NASDAQ	BGC	Mon, Jun 26, 2017	7.55	7.68	7.54	7.64
2325	NASDAQ	BGC	Fri, Jun 23, 2017	7.51	7.60	7.49	7.49
2324	NASDAQ	BGC	Thu, Jun 22, 2017	7.56	7.57	7.43	7.50
2323	NASDAQ	BGC	Wed, Jun 21, 2017	7.68	7.69	7.57	7.57
2322	NASDAQ	BGC	Tue, Jun 20, 2017	7.81	7.81	7.65	7.66
2321	NASDAQ	BGC	Mon, Jun 19, 2017	7.80	7.87	7.78	7.81
2320	NASDAQ	BGC	Fri, Jun 16, 2017	7.68	7.79	7.62	7.78
2319	NASDAQ	BGC	Thu, Jun 15, 2017	7.75	7.82	7.74	7.77
2318	NASDAQ	BGC	Wed, Jun 14, 2017	7.77	7.84	7.72	7.83
2317	NASDAQ	BGC	Tue, Jun 13, 2017	7.88	7.90	7.79	7.82
2316	NASDAQ	BGC	Mon, Jun 12, 2017	7.95	7.99	7.87	7.88
2315	NASDAQ	BGC	Fri, Jun 9, 2017	7.87	8.00	7.86	7.95
2314	NASDAQ	BGC	Thu, Jun 8, 2017	7.71	7.92	7.71	7.85
2313	NASDAQ	BGC	Wed, Jun 7, 2017	7.66	7.74	7.65	7.73
2312	NASDAQ	BGC	Tue, Jun 6, 2017	7.60	7.67	7.55	7.62
2311	NASDAQ	BGC	Mon, Jun 5, 2017	7.63	7.75	7.61	7.65
2310	NASDAQ	BGC	Fri, Jun 2, 2017	7.58	7.68	7.48	7.62
2309	NASDAQ	BGC	Thu, Jun 1, 2017	7.44	7.60	7.42	7.56
2308	NASDAQ	BGC	Wed, May 31, 2017	7.42	7.44	7.28	7.43
2307	NASDAQ	BGC	Tue, May 30, 2017	7.39	7.44	7.36	7.41
2306	NASDAQ	BGC	Fri, May 26, 2017	7.36	7.46	7.34	7.41
2305	NASDAQ	BGC	Thu, May 25, 2017	7.31	7.42	7.28	7.40
2304	NASDAQ	BGC	Wed, May 24, 2017	7.27	7.31	7.25	7.28
2303	NASDAQ	BGC	Tue, May 23, 2017	7.27	7.31	7.22	7.27
2302	NASDAQ	BGC	Mon, May 22, 2017	7.13	7.27	7.13	7.26
2301	NASDAQ	BGC	Fri, May 19, 2017	7.08	7.16	7.08	7.11
2300	NASDAQ	BGC	Thu, May 18, 2017	6.96	7.13	6.96	7.08
2299	NASDAQ	BGC	Wed, May 17, 2017	7.08	7.13	6.95	6.98
2298	NASDAQ	BGC	Tue, May 16, 2017	7.27	7.34	7.20	7.31
2297	NASDAQ	BGC	Mon, May 15, 2017	7.22	7.29	7.22	7.27
2296	NASDAQ	BGC	Fri, May 12, 2017	7.18	7.22	7.15	7.20
2295	NASDAQ	BGC	Thu, May 11, 2017	7.24	7.27	7.15	7.22
2294	NASDAQ	BGC	Wed, May 10, 2017	7.25	7.29	7.20	7.27
2293	NASDAQ	BGC	Tue, May 9, 2017	7.30	7.30	7.22	7.26
2292	NASDAQ	BGC	Mon, May 8, 2017	7.30	7.31	7.23	7.29
2291	NASDAQ	BGC	Fri, May 5, 2017	7.34	7.36	7.27	7.31
2290	NASDAQ	BGC	Thu, May 4, 2017	7.23	7.37	7.23	7.34
2289	NASDAQ	BGC	Wed, May 3, 2017	7.16	7.22	7.14	7.22
2288	NASDAQ	BGC	Tue, May 2, 2017	7.16	7.23	7.10	7.21
2287	NASDAQ	BGC	Mon, May 1, 2017	7.19	7.20	7.10	7.17
2286	NASDAQ	BGC	Fri, Apr 28, 2017	7.12	7.26	7.08	7.17
2285	NASDAQ	BGC	Thu, Apr 27, 2017	7.14	7.16	7.09	7.13
2284	NASDAQ	BGC	Wed, Apr 26, 2017	7.20	7.25	7.13	7.13
2283	NASDAQ	BGC	Tue, Apr 25, 2017	7.21	7.28	7.19	7.20
2282	NASDAQ	BGC	Mon, Apr 24, 2017	7.13	7.20	7.12	7.16
2281	NASDAQ	BGC	Fri, Apr 21, 2017	7.04	7.07	7.00	7.03
2280	NASDAQ	BGC	Thu, Apr 20, 2017	6.95	7.05	6.91	7.05
2279	NASDAQ	BGC	Wed, Apr 19, 2017	6.86	6.95	6.86	6.91
2278	NASDAQ	BGC	Tue, Apr 18, 2017	6.68	6.86	6.68	6.84
2277	NASDAQ	BGC	Mon, Apr 17, 2017	6.76	6.81	6.71	6.76
2276	NASDAQ	BGC	Thu, Apr 13, 2017	6.83	6.84	6.76	6.76
2275	NASDAQ	BGC	Wed, Apr 12, 2017	6.88	6.90	6.80	6.84
2274	NASDAQ	BGC	Tue, Apr 11, 2017	6.84	6.89	6.79	6.89
2273	NASDAQ	BGC	Mon, Apr 10, 2017	6.96	7.00	6.85	6.88
2272	NASDAQ	BGC	Fri, Apr 7, 2017	6.95	6.98	6.90	6.95
2271	NASDAQ	BGC	Thu, Apr 6, 2017	6.91	7.00	6.88	6.96
2270	NASDAQ	BGC	Wed, Apr 5, 2017	7.10	7.13	6.88	6.91
2269	NASDAQ	BGC	Tue, Apr 4, 2017	7.07	7.10	7.03	7.05
2268	NASDAQ	BGC	Mon, Apr 3, 2017	7.15	7.17	7.05	7.09
2267	NASDAQ	BGC	Fri, Mar 31, 2017	7.10	7.25	7.09	7.16
2266	NASDAQ	BGC	Thu, Mar 30, 2017	6.84	7.12	6.84	7.10
2265	NASDAQ	BGC	Wed, Mar 29, 2017	6.93	6.95	6.83	6.83
2264	NASDAQ	BGC	Tue, Mar 28, 2017	6.83	6.97	6.63	6.95
2263	NASDAQ	BGC	Mon, Mar 27, 2017	6.71	6.88	6.55	6.87
2262	NASDAQ	BGC	Fri, Mar 24, 2017	6.89	6.95	6.80	6.83
2261	NASDAQ	BGC	Thu, Mar 23, 2017	6.84	6.98	6.81	6.86
2260	NASDAQ	BGC	Wed, Mar 22, 2017	7.05	7.05	6.69	6.88
2259	NASDAQ	BGC	Tue, Mar 21, 2017	7.20	7.20	6.90	6.91
2258	NASDAQ	BGC	Mon, Mar 20, 2017	7.23	7.26	7.15	7.15
2257	NASDAQ	BGC	Fri, Mar 17, 2017	7.20	7.26	7.19	7.23
2256	NASDAQ	BGC	Thu, Mar 16, 2017	7.22	7.25	7.19	7.24
2255	NASDAQ	BGC	Wed, Mar 15, 2017	7.12	7.19	7.08	7.19
2254	NASDAQ	BGC	Tue, Mar 14, 2017	7.17	7.19	7.08	7.11
2253	NASDAQ	BGC	Mon, Mar 13, 2017	7.10	7.19	7.09	7.18
2252	NASDAQ	BGC	Fri, Mar 10, 2017	7.16	7.18	7.09	7.13
2251	NASDAQ	BGC	Thu, Mar 9, 2017	7.16	7.20	7.10	7.12
2250	NASDAQ	BGC	Wed, Mar 8, 2017	7.21	7.23	7.13	7.13
2249	NASDAQ	BGC	Tue, Mar 7, 2017	7.15	7.20	7.13	7.16
2248	NASDAQ	BGC	Mon, Mar 6, 2017	7.10	7.21	7.09	7.19
2247	NASDAQ	BGC	Fri, Mar 3, 2017	7.20	7.22	7.10	7.15
2246	NASDAQ	BGC	Thu, Mar 2, 2017	7.25	7.28	7.16	7.17
2245	NASDAQ	BGC	Wed, Mar 1, 2017	7.24	7.31	7.22	7.29
2244	NASDAQ	BGC	Tue, Feb 28, 2017	7.19	7.23	7.08	7.11
2243	NASDAQ	BGC	Mon, Feb 27, 2017	7.27	7.29	7.22	7.24
2242	NASDAQ	BGC	Fri, Feb 24, 2017	7.26	7.37	7.22	7.29
2241	NASDAQ	BGC	Thu, Feb 23, 2017	7.46	7.47	7.32	7.43
2240	NASDAQ	BGC	Wed, Feb 22, 2017	7.39	7.43	7.37	7.42
2239	NASDAQ	BGC	Tue, Feb 21, 2017	7.36	7.46	7.36	7.39
2238	NASDAQ	BGC	Fri, Feb 17, 2017	7.41	7.41	7.32	7.37
2237	NASDAQ	BGC	Thu, Feb 16, 2017	7.42	7.47	7.37	7.41
2236	NASDAQ	BGC	Wed, Feb 15, 2017	7.32	7.45	7.31	7.42
2235	NASDAQ	BGC	Tue, Feb 14, 2017	7.26	7.36	7.25	7.31
2234	NASDAQ	BGC	Mon, Feb 13, 2017	7.17	7.31	7.17	7.29
2233	NASDAQ	BGC	Fri, Feb 10, 2017	7.15	7.18	7.10	7.12
2232	NASDAQ	BGC	Thu, Feb 9, 2017	7.20	7.30	7.13	7.15
2231	NASDAQ	BGC	Wed, Feb 8, 2017	6.99	6.99	6.85	6.94
2230	NASDAQ	BGC	Tue, Feb 7, 2017	7.13	7.13	6.97	7.00
2229	NASDAQ	BGC	Mon, Feb 6, 2017	7.03	7.11	7.02	7.11
2228	NASDAQ	BGC	Fri, Feb 3, 2017	7.02	7.07	7.00	7.07
2227	NASDAQ	BGC	Thu, Feb 2, 2017	6.97	7.03	6.93	6.96
2226	NASDAQ	BGC	Wed, Feb 1, 2017	7.05	7.11	6.97	7.00
2225	NASDAQ	BGC	Tue, Jan 31, 2017	7.00	7.04	6.97	6.98
2224	NASDAQ	BGC	Mon, Jan 30, 2017	7.06	7.06	6.91	7.03
2223	NASDAQ	BGC	Fri, Jan 27, 2017	7.08	7.09	7.00	7.07
2222	NASDAQ	BGC	Thu, Jan 26, 2017	7.05	7.10	7.03	7.07
2221	NASDAQ	BGC	Wed, Jan 25, 2017	6.93	7.05	6.91	7.03
2220	NASDAQ	BGC	Tue, Jan 24, 2017	6.83	6.93	6.80	6.88
2219	NASDAQ	BGC	Mon, Jan 23, 2017	6.81	6.84	6.78	6.81
2218	NASDAQ	BGC	Fri, Jan 20, 2017	6.79	6.85	6.79	6.83
2217	NASDAQ	BGC	Thu, Jan 19, 2017	6.87	6.90	6.78	6.79
2216	NASDAQ	BGC	Wed, Jan 18, 2017	6.81	6.86	6.75	6.86
2215	NASDAQ	BGC	Tue, Jan 17, 2017	6.83	6.88	6.76	6.78
2214	NASDAQ	BGC	Fri, Jan 13, 2017	6.82	6.91	6.81	6.88
2213	NASDAQ	BGC	Thu, Jan 12, 2017	6.84	6.84	6.76	6.81
2212	NASDAQ	BGC	Wed, Jan 11, 2017	6.90	6.90	6.79	6.84
2211	NASDAQ	BGC	Tue, Jan 10, 2017	6.72	6.88	6.69	6.88
2210	NASDAQ	BGC	Mon, Jan 9, 2017	6.64	6.73	6.61	6.72
2209	NASDAQ	BGC	Fri, Jan 6, 2017	6.64	6.72	6.58	6.69
2208	NASDAQ	BGC	Thu, Jan 5, 2017	6.69	6.71	6.57	6.61
2207	NASDAQ	BGC	Wed, Jan 4, 2017	6.61	6.74	6.59	6.71
2206	NASDAQ	BGC	Tue, Jan 3, 2017	6.56	6.58	6.49	6.57
2205	NASDAQ	BGC	Fri, Dec 30, 2016	6.52	6.59	6.43	6.45
2204	NASDAQ	BGC	Thu, Dec 29, 2016	6.42	6.50	6.41	6.46
2203	NASDAQ	BGC	Wed, Dec 28, 2016	6.50	6.52	6.37	6.38
2202	NASDAQ	BGC	Tue, Dec 27, 2016	6.70	6.70	6.47	6.52
2201	NASDAQ	BGC	Fri, Dec 23, 2016	6.41	6.48	6.38	6.48
2200	NASDAQ	BGC	Thu, Dec 22, 2016	6.43	6.45	6.38	6.40
2199	NASDAQ	BGC	Wed, Dec 21, 2016	6.42	6.48	6.40	6.41
2198	NASDAQ	BGC	Tue, Dec 20, 2016	6.33	6.47	6.30	6.47
2197	NASDAQ	BGC	Mon, Dec 19, 2016	6.25	6.32	6.25	6.29
2196	NASDAQ	BGC	Fri, Dec 16, 2016	6.37	6.38	6.25	6.37
2195	NASDAQ	BGC	Thu, Dec 15, 2016	6.32	6.45	6.32	6.33
2194	NASDAQ	BGC	Wed, Dec 14, 2016	6.42	6.44	6.26	6.33
2193	NASDAQ	BGC	Tue, Dec 13, 2016	6.49	6.51	6.43	6.46
2192	NASDAQ	BGC	Mon, Dec 12, 2016	6.44	6.48	6.38	6.46
2191	NASDAQ	BGC	Fri, Dec 9, 2016	6.37	6.47	6.35	6.45
2190	NASDAQ	BGC	Thu, Dec 8, 2016	6.30	6.38	6.26	6.35
2189	NASDAQ	BGC	Wed, Dec 7, 2016	6.24	6.30	6.23	6.29
2188	NASDAQ	BGC	Tue, Dec 6, 2016	6.30	6.30	6.21	6.22
2187	NASDAQ	BGC	Mon, Dec 5, 2016	6.24	6.30	6.23	6.27
2186	NASDAQ	BGC	Fri, Dec 2, 2016	6.23	6.27	6.16	6.18
2185	NASDAQ	BGC	Thu, Dec 1, 2016	6.21	6.27	6.18	6.26
2184	NASDAQ	BGC	Wed, Nov 30, 2016	6.16	6.23	6.15	6.16
2183	NASDAQ	BGC	Tue, Nov 29, 2016	6.15	6.18	6.11	6.13
2182	NASDAQ	BGC	Mon, Nov 28, 2016	6.25	6.26	6.11	6.14
2181	NASDAQ	BGC	Fri, Nov 25, 2016	6.23	6.25	6.21	6.23
2180	NASDAQ	BGC	Wed, Nov 23, 2016	6.21	6.27	6.18	6.22
2179	NASDAQ	BGC	Tue, Nov 22, 2016	6.17	6.21	6.11	6.20
2178	NASDAQ	BGC	Mon, Nov 21, 2016	6.11	6.14	6.09	6.13
2177	NASDAQ	BGC	Fri, Nov 18, 2016	6.09	6.22	6.09	6.21
2176	NASDAQ	BGC	Thu, Nov 17, 2016	6.36	6.36	6.07	6.08
2175	NASDAQ	BGC	Wed, Nov 16, 2016	6.08	6.17	6.08	6.14
2174	NASDAQ	BGC	Tue, Nov 15, 2016	6.09	6.15	6.03	6.15
2173	NASDAQ	BGC	Mon, Nov 14, 2016	5.99	6.16	5.90	6.10
2172	NASDAQ	BGC	Fri, Nov 11, 2016	5.86	5.97	5.81	5.96
2171	NASDAQ	BGC	Thu, Nov 10, 2016	5.82	6.02	5.75	5.86
2170	NASDAQ	BGC	Wed, Nov 9, 2016	5.53	5.80	5.51	5.76
2169	NASDAQ	BGC	Tue, Nov 8, 2016	5.47	5.55	5.42	5.55
2168	NASDAQ	BGC	Mon, Nov 7, 2016	5.38	5.46	5.34	5.46
2167	NASDAQ	BGC	Fri, Nov 4, 2016	5.31	5.38	5.28	5.30
2166	NASDAQ	BGC	Thu, Nov 3, 2016	5.33	5.36	5.27	5.28
2165	NASDAQ	BGC	Wed, Nov 2, 2016	5.41	5.41	5.32	5.33
2164	NASDAQ	BGC	Tue, Nov 1, 2016	5.90	5.90	5.38	5.41
2163	NASDAQ	BGC	Mon, Oct 31, 2016	5.46	5.46	5.40	5.41
2162	NASDAQ	BGC	Fri, Oct 28, 2016	5.59	5.59	5.41	5.44
2161	NASDAQ	BGC	Thu, Oct 27, 2016	5.65	5.66	5.54	5.59
2160	NASDAQ	BGC	Wed, Oct 26, 2016	5.65	5.68	5.57	5.65
2159	NASDAQ	BGC	Tue, Oct 25, 2016	5.80	5.80	5.58	5.62
2158	NASDAQ	BGC	Mon, Oct 24, 2016	5.67	5.68	5.60	5.63
2157	NASDAQ	BGC	Fri, Oct 21, 2016	5.55	5.64	5.55	5.62
2156	NASDAQ	BGC	Thu, Oct 20, 2016	5.65	5.66	5.57	5.60
2155	NASDAQ	BGC	Wed, Oct 19, 2016	5.61	5.66	5.57	5.64
2154	NASDAQ	BGC	Tue, Oct 18, 2016	5.57	5.60	5.54	5.58
2153	NASDAQ	BGC	Mon, Oct 17, 2016	5.60	5.63	5.49	5.52
2152	NASDAQ	BGC	Fri, Oct 14, 2016	5.56	5.60	5.50	5.60
2151	NASDAQ	BGC	Thu, Oct 13, 2016	5.53	5.53	5.45	5.52
2150	NASDAQ	BGC	Wed, Oct 12, 2016	5.59	5.62	5.54	5.57
2149	NASDAQ	BGC	Tue, Oct 11, 2016	5.69	5.71	5.60	5.60
2148	NASDAQ	BGC	Mon, Oct 10, 2016	5.66	5.72	5.63	5.71
2147	NASDAQ	BGC	Fri, Oct 7, 2016	5.49	5.62	5.46	5.61
2146	NASDAQ	BGC	Thu, Oct 6, 2016	5.45	5.48	5.37	5.48
2145	NASDAQ	BGC	Wed, Oct 5, 2016	5.40	5.45	5.36	5.45
2144	NASDAQ	BGC	Tue, Oct 4, 2016	5.46	5.46	5.37	5.40
2143	NASDAQ	BGC	Mon, Oct 3, 2016	5.52	5.52	5.42	5.47
2142	NASDAQ	BGC	Fri, Sep 30, 2016	5.53	5.55	5.38	5.52
2141	NASDAQ	BGC	Thu, Sep 29, 2016	5.63	5.64	5.54	5.54
2140	NASDAQ	BGC	Wed, Sep 28, 2016	5.65	5.65	5.57	5.63
2139	NASDAQ	BGC	Tue, Sep 27, 2016	5.57	5.65	5.55	5.63
2138	NASDAQ	BGC	Mon, Sep 26, 2016	5.75	5.75	5.58	5.60
2137	NASDAQ	BGC	Fri, Sep 23, 2016	5.72	5.75	5.70	5.70
2136	NASDAQ	BGC	Thu, Sep 22, 2016	5.70	5.73	5.67	5.73
2135	NASDAQ	BGC	Wed, Sep 21, 2016	5.65	5.67	5.57	5.66
2134	NASDAQ	BGC	Tue, Sep 20, 2016	5.70	5.71	5.63	5.63
2133	NASDAQ	BGC	Mon, Sep 19, 2016	5.71	5.72	5.62	5.67
2132	NASDAQ	BGC	Fri, Sep 16, 2016	5.67	5.70	5.57	5.63
2131	NASDAQ	BGC	Thu, Sep 15, 2016	5.58	5.71	5.58	5.65
2130	NASDAQ	BGC	Wed, Sep 14, 2016	5.65	5.69	5.58	5.59
2129	NASDAQ	BGC	Tue, Sep 13, 2016	5.80	5.80	5.63	5.66
2128	NASDAQ	BGC	Mon, Sep 12, 2016	5.67	5.76	5.64	5.75
2127	NASDAQ	BGC	Fri, Sep 9, 2016	5.71	5.73	5.62	5.69
2126	NASDAQ	BGC	Thu, Sep 8, 2016	5.70	5.76	5.67	5.76
2125	NASDAQ	BGC	Wed, Sep 7, 2016	5.61	5.73	5.61	5.73
2124	NASDAQ	BGC	Tue, Sep 6, 2016	5.57	5.63	5.56	5.62
2123	NASDAQ	BGC	Fri, Sep 2, 2016	5.54	5.57	5.50	5.57
2122	NASDAQ	BGC	Thu, Sep 1, 2016	5.56	5.56	5.45	5.51
2121	NASDAQ	BGC	Wed, Aug 31, 2016	5.50	5.55	5.50	5.53
2120	NASDAQ	BGC	Tue, Aug 30, 2016	5.50	5.52	5.44	5.49
2119	NASDAQ	BGC	Mon, Aug 29, 2016	5.45	5.52	5.45	5.48
2118	NASDAQ	BGC	Fri, Aug 26, 2016	5.48	5.53	5.46	5.47
2117	NASDAQ	BGC	Thu, Aug 25, 2016	5.42	5.48	5.40	5.46
2116	NASDAQ	BGC	Wed, Aug 24, 2016	5.46	5.48	5.41	5.45
2115	NASDAQ	BGC	Tue, Aug 23, 2016	5.43	5.48	5.41	5.46
2114	NASDAQ	BGC	Mon, Aug 22, 2016	5.42	5.43	5.38	5.40
2113	NASDAQ	BGC	Fri, Aug 19, 2016	5.41	5.48	5.41	5.42
2112	NASDAQ	BGC	Thu, Aug 18, 2016	5.50	5.53	5.46	5.47
2111	NASDAQ	BGC	Wed, Aug 17, 2016	5.52	5.55	5.48	5.50
2110	NASDAQ	BGC	Tue, Aug 16, 2016	5.53	5.63	5.50	5.53
2109	NASDAQ	BGC	Mon, Aug 15, 2016	5.70	5.71	5.64	5.65
2108	NASDAQ	BGC	Fri, Aug 12, 2016	5.71	5.72	5.65	5.67
2107	NASDAQ	BGC	Thu, Aug 11, 2016	5.71	5.76	5.67	5.72
2106	NASDAQ	BGC	Wed, Aug 10, 2016	5.75	5.77	5.69	5.70
2105	NASDAQ	BGC	Tue, Aug 9, 2016	5.80	5.82	5.75	5.77
2104	NASDAQ	BGC	Mon, Aug 8, 2016	5.83	5.86	5.76	5.79
2103	NASDAQ	BGC	Fri, Aug 5, 2016	5.80	5.87	5.72	5.82
2102	NASDAQ	BGC	Thu, Aug 4, 2016	5.78	5.83	5.75	5.77
2101	NASDAQ	BGC	Wed, Aug 3, 2016	5.67	5.80	5.67	5.79
2100	NASDAQ	BGC	Tue, Aug 2, 2016	5.75	5.78	5.67	5.69
2099	NASDAQ	BGC	Mon, Aug 1, 2016	5.62	5.79	5.62	5.77
2098	NASDAQ	BGC	Fri, Jul 29, 2016	5.67	5.70	5.55	5.59
2097	NASDAQ	BGC	Thu, Jul 28, 2016	5.63	5.72	5.50	5.69
2096	NASDAQ	BGC	Wed, Jul 27, 2016	5.74	5.78	5.72	5.75
2095	NASDAQ	BGC	Tue, Jul 26, 2016	5.68	5.75	5.65	5.75
2094	NASDAQ	BGC	Mon, Jul 25, 2016	5.70	5.73	5.63	5.69
2093	NASDAQ	BGC	Fri, Jul 22, 2016	5.65	5.73	5.59	5.69
2092	NASDAQ	BGC	Thu, Jul 21, 2016	5.67	5.70	5.61	5.63
2091	NASDAQ	BGC	Wed, Jul 20, 2016	5.70	5.70	5.64	5.69
2090	NASDAQ	BGC	Tue, Jul 19, 2016	5.62	5.67	5.60	5.67
2089	NASDAQ	BGC	Mon, Jul 18, 2016	5.61	5.65	5.59	5.64
2088	NASDAQ	BGC	Fri, Jul 15, 2016	5.63	5.63	5.57	5.62
2087	NASDAQ	BGC	Thu, Jul 14, 2016	5.61	5.64	5.58	5.60
2086	NASDAQ	BGC	Wed, Jul 13, 2016	5.54	5.57	5.50	5.56
2085	NASDAQ	BGC	Tue, Jul 12, 2016	5.49	5.55	5.45	5.52
2084	NASDAQ	BGC	Mon, Jul 11, 2016	5.36	5.45	5.36	5.43
2083	NASDAQ	BGC	Fri, Jul 8, 2016	5.27	5.36	5.27	5.35
2082	NASDAQ	BGC	Thu, Jul 7, 2016	5.25	5.26	5.22	5.24
2081	NASDAQ	BGC	Wed, Jul 6, 2016	5.19	5.26	5.16	5.23
2080	NASDAQ	BGC	Tue, Jul 5, 2016	5.40	5.40	5.20	5.24
2079	NASDAQ	BGC	Fri, Jul 1, 2016	5.48	5.50	5.40	5.41
2078	NASDAQ	BGC	Thu, Jun 30, 2016	5.46	5.49	5.34	5.49
2077	NASDAQ	BGC	Wed, Jun 29, 2016	5.42	5.47	5.37	5.47
2076	NASDAQ	BGC	Tue, Jun 28, 2016	5.36	5.43	5.29	5.35
2075	NASDAQ	BGC	Mon, Jun 27, 2016	5.44	5.45	5.26	5.28
2074	NASDAQ	BGC	Fri, Jun 24, 2016	5.53	5.66	5.50	5.50
2073	NASDAQ	BGC	Thu, Jun 23, 2016	5.65	5.78	5.58	5.74
2072	NASDAQ	BGC	Wed, Jun 22, 2016	5.60	5.64	5.58	5.58
2071	NASDAQ	BGC	Tue, Jun 21, 2016	5.63	5.64	5.56	5.58
2070	NASDAQ	BGC	Mon, Jun 20, 2016	5.67	5.74	5.62	5.63
2069	NASDAQ	BGC	Fri, Jun 17, 2016	5.65	5.69	5.57	5.58
2068	NASDAQ	BGC	Thu, Jun 16, 2016	5.57	5.65	5.55	5.63
2067	NASDAQ	BGC	Wed, Jun 15, 2016	5.60	5.65	5.58	5.59
2066	NASDAQ	BGC	Tue, Jun 14, 2016	5.61	5.66	5.55	5.58
2065	NASDAQ	BGC	Mon, Jun 13, 2016	5.63	5.71	5.62	5.63
2064	NASDAQ	BGC	Fri, Jun 10, 2016	5.64	5.74	5.64	5.65
2063	NASDAQ	BGC	Thu, Jun 9, 2016	5.75	5.79	5.69	5.69
2062	NASDAQ	BGC	Wed, Jun 8, 2016	5.72	5.82	5.70	5.76
2061	NASDAQ	BGC	Tue, Jun 7, 2016	5.77	5.79	5.72	5.73
2060	NASDAQ	BGC	Mon, Jun 6, 2016	5.69	5.80	5.69	5.76
2059	NASDAQ	BGC	Fri, Jun 3, 2016	5.77	5.77	5.67	5.68
2058	NASDAQ	BGC	Thu, Jun 2, 2016	5.84	5.84	5.77	5.82
2057	NASDAQ	BGC	Wed, Jun 1, 2016	5.85	5.86	5.77	5.84
2056	NASDAQ	BGC	Tue, May 31, 2016	5.79	5.88	5.75	5.86
2055	NASDAQ	BGC	Fri, May 27, 2016	5.71	5.77	5.70	5.77
2054	NASDAQ	BGC	Thu, May 26, 2016	5.69	5.73	5.65	5.72
2053	NASDAQ	BGC	Wed, May 25, 2016	5.74	5.77	5.57	5.69
2052	NASDAQ	BGC	Tue, May 24, 2016	5.62	5.72	5.56	5.71
2051	NASDAQ	BGC	Mon, May 23, 2016	5.61	5.63	5.56	5.57
2050	NASDAQ	BGC	Fri, May 20, 2016	5.55	5.61	5.55	5.61
2049	NASDAQ	BGC	Thu, May 19, 2016	5.55	5.58	5.48	5.52
2048	NASDAQ	BGC	Wed, May 18, 2016	5.48	5.62	5.47	5.57
2047	NASDAQ	BGC	Tue, May 17, 2016	5.55	5.58	5.46	5.48
2046	NASDAQ	BGC	Mon, May 16, 2016	5.57	5.61	5.56	5.57
2045	NASDAQ	BGC	Fri, May 13, 2016	5.65	5.69	5.54	5.54
2044	NASDAQ	BGC	Thu, May 12, 2016	5.64	5.68	5.63	5.65
2043	NASDAQ	BGC	Wed, May 11, 2016	5.80	5.81	5.71	5.71
2042	NASDAQ	BGC	Tue, May 10, 2016	5.79	5.81	5.74	5.80
2041	NASDAQ	BGC	Mon, May 9, 2016	5.72	5.77	5.69	5.77
2040	NASDAQ	BGC	Fri, May 6, 2016	5.68	5.72	5.63	5.71
2039	NASDAQ	BGC	Thu, May 5, 2016	5.70	5.74	5.64	5.69
2038	NASDAQ	BGC	Wed, May 4, 2016	5.65	5.71	5.63	5.66
2037	NASDAQ	BGC	Tue, May 3, 2016	5.72	5.74	5.62	5.67
2036	NASDAQ	BGC	Mon, May 2, 2016	5.73	5.81	5.69	5.75
2035	NASDAQ	BGC	Fri, Apr 29, 2016	5.80	5.80	5.70	5.72
2034	NASDAQ	BGC	Thu, Apr 28, 2016	5.84	5.91	5.79	5.80
2033	NASDAQ	BGC	Wed, Apr 27, 2016	5.91	5.99	5.87	5.95
2032	NASDAQ	BGC	Tue, Apr 26, 2016	5.90	5.95	5.83	5.94
2031	NASDAQ	BGC	Mon, Apr 25, 2016	5.89	5.91	5.85	5.85
2030	NASDAQ	BGC	Fri, Apr 22, 2016	5.89	5.94	5.87	5.92
2029	NASDAQ	BGC	Thu, Apr 21, 2016	5.91	5.96	5.87	5.87
2028	NASDAQ	BGC	Wed, Apr 20, 2016	5.91	5.92	5.84	5.91
2027	NASDAQ	BGC	Tue, Apr 19, 2016	5.89	5.91	5.83	5.86
2026	NASDAQ	BGC	Mon, Apr 18, 2016	5.82	5.88	5.79	5.84
2025	NASDAQ	BGC	Fri, Apr 15, 2016	5.81	5.82	5.77	5.82
2024	NASDAQ	BGC	Thu, Apr 14, 2016	5.82	5.85	5.75	5.82
2023	NASDAQ	BGC	Wed, Apr 13, 2016	5.70	5.81	5.69	5.81
2022	NASDAQ	BGC	Tue, Apr 12, 2016	5.57	5.70	5.55	5.65
2021	NASDAQ	BGC	Mon, Apr 11, 2016	5.55	5.64	5.51	5.55
2020	NASDAQ	BGC	Fri, Apr 8, 2016	5.62	5.65	5.49	5.50
2019	NASDAQ	BGC	Thu, Apr 7, 2016	5.63	5.64	5.58	5.60
2018	NASDAQ	BGC	Wed, Apr 6, 2016	5.69	5.72	5.61	5.67
2017	NASDAQ	BGC	Tue, Apr 5, 2016	5.79	5.79	5.79	5.69
2016	NASDAQ	BGC	Mon, Apr 4, 2016	5.70	5.81	5.67	5.79
2015	NASDAQ	BGC	Fri, Apr 1, 2016	5.68	5.74	5.60	5.71
2014	NASDAQ	BGC	Thu, Mar 31, 2016	5.70	5.77	5.69	5.72
2013	NASDAQ	BGC	Wed, Mar 30, 2016	5.75	5.83	5.70	5.72
2012	NASDAQ	BGC	Tue, Mar 29, 2016	5.61	5.72	5.54	5.60
2011	NASDAQ	BGC	Mon, Mar 28, 2016	5.65	5.67	5.62	5.62
2010	NASDAQ	BGC	Thu, Mar 24, 2016	5.71	5.71	5.71	5.65
2009	NASDAQ	BGC	Wed, Mar 23, 2016	5.70	5.77	5.67	5.71
2008	NASDAQ	BGC	Tue, Mar 22, 2016	5.74	5.79	5.70	5.76
2007	NASDAQ	BGC	Mon, Mar 21, 2016	5.86	5.89	5.75	5.77
2006	NASDAQ	BGC	Fri, Mar 18, 2016	5.89	5.91	5.85	5.89
2005	NASDAQ	BGC	Thu, Mar 17, 2016	5.70	5.87	5.67	5.86
2004	NASDAQ	BGC	Wed, Mar 16, 2016	5.72	5.77	5.63	5.70
2003	NASDAQ	BGC	Tue, Mar 15, 2016	5.78	5.78	5.78	5.72
2002	NASDAQ	BGC	Mon, Mar 14, 2016	5.72	5.83	5.70	5.78
2001	NASDAQ	BGC	Fri, Mar 11, 2016	5.68	5.80	5.68	5.76
2000	NASDAQ	BGC	Thu, Mar 10, 2016	5.67	5.68	5.56	5.65
1999	NASDAQ	BGC	Wed, Mar 9, 2016	5.60	5.60	5.60	5.65
1998	NASDAQ	BGC	Tue, Mar 8, 2016	5.72	5.72	5.60	5.77
1997	NASDAQ	BGC	Mon, Mar 7, 2016	5.70	5.81	5.66	5.77
1996	NASDAQ	BGC	Fri, Mar 4, 2016	5.63	5.63	5.63	5.73
1995	NASDAQ	BGC	Thu, Mar 3, 2016	5.61	5.61	5.61	5.63
1994	NASDAQ	BGC	Wed, Mar 2, 2016	5.57	5.62	5.56	5.58
1993	NASDAQ	BGC	Tue, Mar 1, 2016	5.45	5.45	5.45	5.58
1992	NASDAQ	BGC	Mon, Feb 29, 2016	5.36	5.53	5.36	5.45
1991	NASDAQ	BGC	Fri, Feb 26, 2016	5.61	5.63	5.56	5.59
1990	NASDAQ	BGC	Thu, Feb 25, 2016	5.57	5.60	5.55	5.59
1989	NASDAQ	BGC	Wed, Feb 24, 2016	5.45	5.58	5.37	5.57
1988	NASDAQ	BGC	Tue, Feb 23, 2016	5.57	5.60	5.50	5.50
1987	NASDAQ	BGC	Mon, Feb 22, 2016	5.57	5.65	5.55	5.57
1986	NASDAQ	BGC	Fri, Feb 19, 2016	5.50	5.57	5.47	5.56
1985	NASDAQ	BGC	Thu, Feb 18, 2016	5.58	5.65	5.50	5.52
1984	NASDAQ	BGC	Wed, Feb 17, 2016	5.54	5.61	5.54	5.57
1983	NASDAQ	BGC	Tue, Feb 16, 2016	5.48	5.52	5.41	5.48
1982	NASDAQ	BGC	Fri, Feb 12, 2016	5.29	5.46	5.28	5.42
1981	NASDAQ	BGC	Thu, Feb 11, 2016	5.29	5.34	5.21	5.30
1980	NASDAQ	BGC	Wed, Feb 10, 2016	5.57	5.67	5.37	5.38
1979	NASDAQ	BGC	Tue, Feb 9, 2016	5.33	5.44	5.31	5.34
1978	NASDAQ	BGC	Mon, Feb 8, 2016	5.38	5.42	5.33	5.41
1977	NASDAQ	BGC	Fri, Feb 5, 2016	5.60	5.62	5.45	5.46
1976	NASDAQ	BGC	Thu, Feb 4, 2016	5.55	5.67	5.52	5.60
1975	NASDAQ	BGC	Wed, Feb 3, 2016	5.62	5.62	5.46	5.57
1974	NASDAQ	BGC	Tue, Feb 2, 2016	5.67	5.69	5.57	5.57
1973	NASDAQ	BGC	Mon, Feb 1, 2016	5.72	5.76	5.68	5.70
1972	NASDAQ	BGC	Fri, Jan 29, 2016	5.72	5.78	5.69	5.77
1971	NASDAQ	BGC	Thu, Jan 28, 2016	5.66	5.76	5.55	5.70
1970	NASDAQ	BGC	Wed, Jan 27, 2016	5.63	5.72	5.57	5.61
1969	NASDAQ	BGC	Tue, Jan 26, 2016	5.57	5.66	5.50	5.65
1968	NASDAQ	BGC	Mon, Jan 25, 2016	5.59	5.62	5.53	5.55
1967	NASDAQ	BGC	Fri, Jan 22, 2016	5.60	5.68	5.57	5.63
1966	NASDAQ	BGC	Thu, Jan 21, 2016	5.52	5.62	5.42	5.53
1965	NASDAQ	BGC	Wed, Jan 20, 2016	5.43	5.56	5.32	5.51
1964	NASDAQ	BGC	Tue, Jan 19, 2016	5.57	5.62	5.48	5.54
1963	NASDAQ	BGC	Fri, Jan 15, 2016	5.51	5.58	5.45	5.56
1962	NASDAQ	BGC	Thu, Jan 14, 2016	5.59	5.69	5.51	5.67
1961	NASDAQ	BGC	Wed, Jan 13, 2016	5.70	5.72	5.45	5.56
1960	NASDAQ	BGC	Tue, Jan 12, 2016	5.67	5.73	5.58	5.69
1959	NASDAQ	BGC	Mon, Jan 11, 2016	5.58	5.66	5.54	5.61
1958	NASDAQ	BGC	Fri, Jan 8, 2016	5.74	5.77	5.55	5.56
1957	NASDAQ	BGC	Thu, Jan 7, 2016	5.72	5.78	5.67	5.69
1956	NASDAQ	BGC	Wed, Jan 6, 2016	5.92	6.00	5.79	5.84
1955	NASDAQ	BGC	Tue, Jan 5, 2016	5.97	6.04	5.92	6.00
1954	NASDAQ	BGC	Mon, Jan 4, 2016	6.04	6.07	5.91	5.96
1953	NASDAQ	BGC	Thu, Dec 31, 2015	6.08	6.23	6.04	6.18
1952	NASDAQ	BGC	Wed, Dec 30, 2015	6.18	6.24	6.10	6.11
1951	NASDAQ	BGC	Tue, Dec 29, 2015	6.17	6.22	6.11	6.20
1950	NASDAQ	BGC	Mon, Dec 28, 2015	6.14	6.16	6.06	6.15
1949	NASDAQ	BGC	Thu, Dec 24, 2015	6.13	6.19	6.10	6.16
1948	NASDAQ	BGC	Wed, Dec 23, 2015	6.06	6.15	6.02	6.13
1947	NASDAQ	BGC	Tue, Dec 22, 2015	5.97	6.04	5.89	6.04
1946	NASDAQ	BGC	Mon, Dec 21, 2015	5.99	6.03	5.86	5.92
1945	NASDAQ	BGC	Fri, Dec 18, 2015	5.97	6.04	5.91	5.96
1944	NASDAQ	BGC	Thu, Dec 17, 2015	6.03	6.06	5.94	5.97
1943	NASDAQ	BGC	Wed, Dec 16, 2015	5.94	6.04	5.89	6.03
1942	NASDAQ	BGC	Tue, Dec 15, 2015	5.81	5.94	5.81	5.91
1941	NASDAQ	BGC	Mon, Dec 14, 2015	5.83	5.85	5.75	5.77
1940	NASDAQ	BGC	Fri, Dec 11, 2015	5.82	5.92	5.78	5.83
1939	NASDAQ	BGC	Thu, Dec 10, 2015	6.01	6.08	5.94	5.96
1938	NASDAQ	BGC	Wed, Dec 9, 2015	5.99	6.17	5.99	6.01
1937	NASDAQ	BGC	Tue, Dec 8, 2015	6.03	6.03	5.89	5.99
1936	NASDAQ	BGC	Mon, Dec 7, 2015	6.09	6.18	6.01	6.06
1935	NASDAQ	BGC	Fri, Dec 4, 2015	5.96	6.14	5.89	6.12
1934	NASDAQ	BGC	Thu, Dec 3, 2015	6.06	6.06	5.91	5.93
1933	NASDAQ	BGC	Wed, Dec 2, 2015	5.91	6.04	5.87	5.98
1932	NASDAQ	BGC	Tue, Dec 1, 2015	5.77	5.94	5.69	5.92
1931	NASDAQ	BGC	Mon, Nov 30, 2015	5.69	5.78	5.55	5.73
1930	NASDAQ	BGC	Fri, Nov 27, 2015	5.62	5.69	5.61	5.69
1929	NASDAQ	BGC	Wed, Nov 25, 2015	5.61	5.67	5.58	5.63
1928	NASDAQ	BGC	Tue, Nov 24, 2015	5.43	5.65	5.42	5.62
1927	NASDAQ	BGC	Mon, Nov 23, 2015	5.78	5.82	5.38	5.48
1926	NASDAQ	BGC	Fri, Nov 20, 2015	5.75	5.81	5.74	5.81
1925	NASDAQ	BGC	Thu, Nov 19, 2015	5.65	5.73	5.58	5.72
1924	NASDAQ	BGC	Wed, Nov 18, 2015	5.52	5.65	5.46	5.64
1923	NASDAQ	BGC	Tue, Nov 17, 2015	5.67	5.68	5.49	5.53
1922	NASDAQ	BGC	Mon, Nov 16, 2015	5.77	5.77	5.53	5.69
1921	NASDAQ	BGC	Fri, Nov 13, 2015	5.42	5.51	5.40	5.41
1920	NASDAQ	BGC	Thu, Nov 12, 2015	5.61	5.69	5.45	5.45
1919	NASDAQ	BGC	Wed, Nov 11, 2015	5.63	5.71	5.60	5.63
1918	NASDAQ	BGC	Tue, Nov 10, 2015	5.67	5.77	5.62	5.65
1917	NASDAQ	BGC	Mon, Nov 9, 2015	5.67	5.67	5.58	5.64
1916	NASDAQ	BGC	Fri, Nov 6, 2015	5.60	5.67	5.57	5.67
1915	NASDAQ	BGC	Thu, Nov 5, 2015	5.53	5.58	5.47	5.58
1914	NASDAQ	BGC	Wed, Nov 4, 2015	5.58	5.60	5.52	5.52
1913	NASDAQ	BGC	Tue, Nov 3, 2015	5.53	5.60	5.48	5.57
1912	NASDAQ	BGC	Mon, Nov 2, 2015	5.43	5.54	5.42	5.53
1911	NASDAQ	BGC	Fri, Oct 30, 2015	5.56	5.65	5.43	5.45
1910	NASDAQ	BGC	Thu, Oct 29, 2015	5.63	5.75	5.53	5.57
1909	NASDAQ	BGC	Wed, Oct 28, 2015	5.40	5.72	5.40	5.72
1908	NASDAQ	BGC	Tue, Oct 27, 2015	5.33	5.36	5.23	5.31
1907	NASDAQ	BGC	Mon, Oct 26, 2015	5.38	5.39	5.31	5.34
1906	NASDAQ	BGC	Fri, Oct 23, 2015	5.30	5.38	5.26	5.37
1905	NASDAQ	BGC	Thu, Oct 22, 2015	5.23	5.29	5.20	5.26
1904	NASDAQ	BGC	Wed, Oct 21, 2015	5.29	5.34	5.21	5.21
1903	NASDAQ	BGC	Tue, Oct 20, 2015	5.28	5.33	5.24	5.29
1902	NASDAQ	BGC	Mon, Oct 19, 2015	5.35	5.35	5.24	5.29
1901	NASDAQ	BGC	Fri, Oct 16, 2015	5.45	5.45	5.31	5.40
1900	NASDAQ	BGC	Thu, Oct 15, 2015	5.29	5.43	5.25	5.42
1899	NASDAQ	BGC	Wed, Oct 14, 2015	5.23	5.29	5.21	5.28
1898	NASDAQ	BGC	Tue, Oct 13, 2015	5.16	5.26	5.16	5.24
1897	NASDAQ	BGC	Mon, Oct 12, 2015	5.20	5.20	5.14	5.18
1896	NASDAQ	BGC	Fri, Oct 9, 2015	5.19	5.21	5.14	5.19
1895	NASDAQ	BGC	Thu, Oct 8, 2015	5.22	5.22	5.12	5.19
1894	NASDAQ	BGC	Wed, Oct 7, 2015	5.23	5.25	5.12	5.22
1893	NASDAQ	BGC	Tue, Oct 6, 2015	5.17	5.23	5.15	5.18
1892	NASDAQ	BGC	Mon, Oct 5, 2015	5.13	5.20	5.12	5.19
1891	NASDAQ	BGC	Fri, Oct 2, 2015	5.09	5.14	4.92	5.07
1890	NASDAQ	BGC	Thu, Oct 1, 2015	5.18	5.23	5.06	5.14
1889	NASDAQ	BGC	Wed, Sep 30, 2015	5.20	5.22	5.08	5.18
1888	NASDAQ	BGC	Tue, Sep 29, 2015	5.24	5.31	5.13	5.16
1887	NASDAQ	BGC	Mon, Sep 28, 2015	5.40	5.43	5.21	5.22
1886	NASDAQ	BGC	Fri, Sep 25, 2015	5.59	5.59	5.41	5.41
1885	NASDAQ	BGC	Thu, Sep 24, 2015	5.49	5.55	5.38	5.53
1884	NASDAQ	BGC	Wed, Sep 23, 2015	5.55	5.60	5.50	5.54
1883	NASDAQ	BGC	Tue, Sep 22, 2015	5.58	5.63	5.49	5.55
1882	NASDAQ	BGC	Mon, Sep 21, 2015	5.51	5.67	5.50	5.63
1881	NASDAQ	BGC	Fri, Sep 18, 2015	5.58	5.61	5.46	5.48
1880	NASDAQ	BGC	Thu, Sep 17, 2015	5.71	5.76	5.64	5.66
1879	NASDAQ	BGC	Wed, Sep 16, 2015	5.68	5.73	5.63	5.72
1878	NASDAQ	BGC	Tue, Sep 15, 2015	5.63	5.72	5.60	5.70
1877	NASDAQ	BGC	Mon, Sep 14, 2015	5.64	5.67	5.56	5.63
1876	NASDAQ	BGC	Fri, Sep 11, 2015	5.58	5.65	5.54	5.63
1875	NASDAQ	BGC	Thu, Sep 10, 2015	5.61	5.69	5.58	5.63
1874	NASDAQ	BGC	Wed, Sep 9, 2015	5.72	5.78	5.61	5.63
1873	NASDAQ	BGC	Tue, Sep 8, 2015	5.66	5.72	5.60	5.70
1872	NASDAQ	BGC	Fri, Sep 4, 2015	5.55	5.59	5.45	5.57
1871	NASDAQ	BGC	Thu, Sep 3, 2015	5.60	5.68	5.57	5.59
1870	NASDAQ	BGC	Wed, Sep 2, 2015	5.58	5.62	5.47	5.62
1869	NASDAQ	BGC	Tue, Sep 1, 2015	5.44	5.53	5.43	5.52
1868	NASDAQ	BGC	Mon, Aug 31, 2015	5.48	5.54	5.44	5.53
1867	NASDAQ	BGC	Fri, Aug 28, 2015	5.44	5.57	5.44	5.51
1866	NASDAQ	BGC	Thu, Aug 27, 2015	5.49	5.58	5.42	5.58
1865	NASDAQ	BGC	Wed, Aug 26, 2015	5.41	5.47	5.25	5.43
1864	NASDAQ	BGC	Tue, Aug 25, 2015	5.45	5.58	5.28	5.28
1863	NASDAQ	BGC	Mon, Aug 24, 2015	5.24	5.49	4.99	5.26
1862	NASDAQ	BGC	Fri, Aug 21, 2015	5.64	5.75	5.51	5.55
1861	NASDAQ	BGC	Thu, Aug 20, 2015	5.86	5.96	5.77	5.77
1860	NASDAQ	BGC	Wed, Aug 19, 2015	5.92	6.03	5.88	5.92
1859	NASDAQ	BGC	Tue, Aug 18, 2015	6.11	6.13	6.01	6.08
1858	NASDAQ	BGC	Mon, Aug 17, 2015	5.99	6.13	5.94	6.12
1857	NASDAQ	BGC	Fri, Aug 14, 2015	5.92	6.04	5.90	6.04
1856	NASDAQ	BGC	Thu, Aug 13, 2015	5.73	6.00	5.68	5.94
1855	NASDAQ	BGC	Wed, Aug 12, 2015	6.01	6.09	5.85	5.98
1854	NASDAQ	BGC	Tue, Aug 11, 2015	6.15	6.17	6.03	6.08
1853	NASDAQ	BGC	Mon, Aug 10, 2015	6.19	6.23	6.12	6.20
1852	NASDAQ	BGC	Fri, Aug 7, 2015	6.16	6.24	6.04	6.13
1851	NASDAQ	BGC	Thu, Aug 6, 2015	6.25	6.32	6.13	6.19
1850	NASDAQ	BGC	Wed, Aug 5, 2015	6.28	6.33	6.19	6.25
1849	NASDAQ	BGC	Tue, Aug 4, 2015	6.20	6.33	6.16	6.23
1848	NASDAQ	BGC	Mon, Aug 3, 2015	6.20	6.30	6.18	6.24
1847	NASDAQ	BGC	Fri, Jul 31, 2015	6.24	6.28	6.17	6.21
1846	NASDAQ	BGC	Thu, Jul 30, 2015	6.13	6.26	6.07	6.25
1845	NASDAQ	BGC	Wed, Jul 29, 2015	5.60	6.16	5.58	6.15
1844	NASDAQ	BGC	Tue, Jul 28, 2015	5.53	5.57	5.46	5.52
1843	NASDAQ	BGC	Mon, Jul 27, 2015	5.52	5.58	5.47	5.52
1842	NASDAQ	BGC	Fri, Jul 24, 2015	5.66	5.70	5.58	5.59
1841	NASDAQ	BGC	Thu, Jul 23, 2015	5.72	5.75	5.65	5.68
1840	NASDAQ	BGC	Wed, Jul 22, 2015	5.62	5.72	5.61	5.70
1839	NASDAQ	BGC	Tue, Jul 21, 2015	5.70	5.75	5.65	5.65
1838	NASDAQ	BGC	Mon, Jul 20, 2015	5.83	5.85	5.70	5.71
1837	NASDAQ	BGC	Fri, Jul 17, 2015	5.82	5.86	5.76	5.85
1836	NASDAQ	BGC	Thu, Jul 16, 2015	5.76	5.84	5.69	5.83
1835	NASDAQ	BGC	Wed, Jul 15, 2015	5.46	5.77	5.46	5.75
1834	NASDAQ	BGC	Tue, Jul 14, 2015	5.60	5.64	5.43	5.48
1833	NASDAQ	BGC	Mon, Jul 13, 2015	5.67	5.70	5.57	5.62
1832	NASDAQ	BGC	Fri, Jul 10, 2015	5.51	5.65	5.44	5.65
1831	NASDAQ	BGC	Thu, Jul 9, 2015	5.47	5.54	5.42	5.43
1830	NASDAQ	BGC	Wed, Jul 8, 2015	5.46	5.49	5.38	5.43
1829	NASDAQ	BGC	Tue, Jul 7, 2015	5.52	5.52	5.32	5.49
1828	NASDAQ	BGC	Mon, Jul 6, 2015	5.53	5.70	5.49	5.52
1827	NASDAQ	BGC	Thu, Jul 2, 2015	5.51	5.54	5.40	5.43
1826	NASDAQ	BGC	Wed, Jul 1, 2015	5.43	5.53	5.31	5.51
1825	NASDAQ	BGC	Tue, Jun 30, 2015	5.38	5.53	5.37	5.52
1824	NASDAQ	BGC	Mon, Jun 29, 2015	5.52	5.57	5.28	5.29
1823	NASDAQ	BGC	Fri, Jun 26, 2015	5.64	5.69	5.54	5.55
1822	NASDAQ	BGC	Thu, Jun 25, 2015	5.75	5.76	5.59	5.61
1821	NASDAQ	BGC	Wed, Jun 24, 2015	5.83	5.84	5.73	5.74
1820	NASDAQ	BGC	Tue, Jun 23, 2015	5.88	5.91	5.82	5.85
1819	NASDAQ	BGC	Mon, Jun 22, 2015	5.84	5.89	5.81	5.87
1818	NASDAQ	BGC	Fri, Jun 19, 2015	5.82	5.84	5.75	5.83
1817	NASDAQ	BGC	Thu, Jun 18, 2015	5.80	5.86	5.76	5.82
1816	NASDAQ	BGC	Wed, Jun 17, 2015	5.89	5.89	5.75	5.79
1815	NASDAQ	BGC	Tue, Jun 16, 2015	5.79	5.89	5.71	5.86
1814	NASDAQ	BGC	Mon, Jun 15, 2015	5.55	5.83	5.53	5.79
1813	NASDAQ	BGC	Fri, Jun 12, 2015	5.69	5.70	5.57	5.62
1812	NASDAQ	BGC	Thu, Jun 11, 2015	5.68	5.77	5.65	5.70
1811	NASDAQ	BGC	Wed, Jun 10, 2015	5.65	5.74	5.60	5.69
1810	NASDAQ	BGC	Tue, Jun 9, 2015	5.70	5.73	5.58	5.60
1809	NASDAQ	BGC	Mon, Jun 8, 2015	5.82	5.85	5.70	5.72
1808	NASDAQ	BGC	Fri, Jun 5, 2015	5.87	5.89	5.80	5.85
1807	NASDAQ	BGC	Thu, Jun 4, 2015	5.90	5.95	5.79	5.86
1806	NASDAQ	BGC	Wed, Jun 3, 2015	5.77	5.96	5.74	5.96
1805	NASDAQ	BGC	Tue, Jun 2, 2015	5.75	5.84	5.72	5.75
1804	NASDAQ	BGC	Mon, Jun 1, 2015	5.99	5.99	5.75	5.75
1803	NASDAQ	BGC	Fri, May 29, 2015	5.96	5.98	5.81	5.96
1802	NASDAQ	BGC	Thu, May 28, 2015	5.93	5.97	5.84	5.96
1801	NASDAQ	BGC	Wed, May 27, 2015	5.83	5.98	5.73	5.97
1800	NASDAQ	BGC	Tue, May 26, 2015	5.86	5.86	5.69	5.82
1799	NASDAQ	BGC	Fri, May 22, 2015	5.86	5.87	5.80	5.86
1798	NASDAQ	BGC	Thu, May 21, 2015	5.77	5.89	5.74	5.86
1797	NASDAQ	BGC	Wed, May 20, 2015	5.84	5.87	5.75	5.77
1796	NASDAQ	BGC	Tue, May 19, 2015	5.91	5.97	5.80	5.84
1795	NASDAQ	BGC	Mon, May 18, 2015	5.91	5.95	5.87	5.92
1794	NASDAQ	BGC	Fri, May 15, 2015	5.89	5.96	5.86	5.91
1793	NASDAQ	BGC	Thu, May 14, 2015	5.94	5.98	5.86	5.92
1792	NASDAQ	BGC	Wed, May 13, 2015	5.87	5.98	5.86	5.94
1791	NASDAQ	BGC	Tue, May 12, 2015	5.99	6.01	5.90	5.96
1790	NASDAQ	BGC	Mon, May 11, 2015	6.06	6.13	6.03	6.03
1789	NASDAQ	BGC	Fri, May 8, 2015	6.07	6.10	6.00	6.05
1788	NASDAQ	BGC	Thu, May 7, 2015	5.99	6.09	5.93	6.02
1787	NASDAQ	BGC	Wed, May 6, 2015	6.16	6.20	5.91	6.01
1786	NASDAQ	BGC	Tue, May 5, 2015	6.28	6.35	6.11	6.12
1785	NASDAQ	BGC	Mon, May 4, 2015	6.33	6.35	6.28	6.28
1784	NASDAQ	BGC	Fri, May 1, 2015	6.34	6.37	6.22	6.32
1783	NASDAQ	BGC	Thu, Apr 30, 2015	6.46	6.47	6.16	6.32
1782	NASDAQ	BGC	Wed, Apr 29, 2015	6.06	6.47	5.99	6.45
1781	NASDAQ	BGC	Tue, Apr 28, 2015	6.01	6.08	5.99	6.07
1780	NASDAQ	BGC	Mon, Apr 27, 2015	6.03	6.15	5.99	6.00
1779	NASDAQ	BGC	Fri, Apr 24, 2015	6.09	6.10	6.04	6.06
1778	NASDAQ	BGC	Thu, Apr 23, 2015	6.06	6.15	6.04	6.10
1777	NASDAQ	BGC	Wed, Apr 22, 2015	6.01	6.12	5.99	6.10
1776	NASDAQ	BGC	Tue, Apr 21, 2015	6.15	6.15	6.04	6.05
1775	NASDAQ	BGC	Mon, Apr 20, 2015	6.04	6.16	6.00	6.13
1774	NASDAQ	BGC	Fri, Apr 17, 2015	6.07	6.08	5.99	6.02
1773	NASDAQ	BGC	Thu, Apr 16, 2015	6.08	6.13	6.06	6.13
1772	NASDAQ	BGC	Wed, Apr 15, 2015	6.09	6.14	6.03	6.11
1771	NASDAQ	BGC	Tue, Apr 14, 2015	6.03	6.13	5.98	6.07
1770	NASDAQ	BGC	Mon, Apr 13, 2015	6.06	6.07	6.00	6.01
1769	NASDAQ	BGC	Fri, Apr 10, 2015	6.03	6.09	5.99	6.07
1768	NASDAQ	BGC	Thu, Apr 9, 2015	6.06	6.06	5.92	6.03
1767	NASDAQ	BGC	Wed, Apr 8, 2015	6.05	6.11	6.01	6.09
1766	NASDAQ	BGC	Tue, Apr 7, 2015	6.13	6.15	6.04	6.07
1765	NASDAQ	BGC	Mon, Apr 6, 2015	6.12	6.20	6.11	6.15
1764	NASDAQ	BGC	Thu, Apr 2, 2015	5.99	6.20	5.99	6.18
1763	NASDAQ	BGC	Wed, Apr 1, 2015	5.91	5.98	5.79	5.97
1762	NASDAQ	BGC	Tue, Mar 31, 2015	5.91	5.99	5.90	5.96
1761	NASDAQ	BGC	Mon, Mar 30, 2015	5.87	6.00	5.84	5.96
1760	NASDAQ	BGC	Fri, Mar 27, 2015	5.82	5.87	5.80	5.84
1759	NASDAQ	BGC	Thu, Mar 26, 2015	5.70	5.92	5.70	5.82
1758	NASDAQ	BGC	Wed, Mar 25, 2015	5.91	5.95	5.74	5.74
1757	NASDAQ	BGC	Tue, Mar 24, 2015	6.00	6.00	5.84	5.91
1756	NASDAQ	BGC	Mon, Mar 23, 2015	5.94	6.08	5.93	6.02
1755	NASDAQ	BGC	Fri, Mar 20, 2015	5.91	6.00	5.82	5.98
1754	NASDAQ	BGC	Thu, Mar 19, 2015	5.72	5.90	5.67	5.90
1753	NASDAQ	BGC	Wed, Mar 18, 2015	5.62	5.79	5.62	5.78
1752	NASDAQ	BGC	Tue, Mar 17, 2015	5.61	6.13	5.50	5.66
1751	NASDAQ	BGC	Mon, Mar 16, 2015	5.64	5.66	5.59	5.64
1750	NASDAQ	BGC	Fri, Mar 13, 2015	5.66	5.66	5.51	5.62
1749	NASDAQ	BGC	Thu, Mar 12, 2015	5.46	5.66	5.41	5.66
1748	NASDAQ	BGC	Wed, Mar 11, 2015	5.47	5.48	5.38	5.41
1747	NASDAQ	BGC	Tue, Mar 10, 2015	5.45	5.49	5.37	5.43
1746	NASDAQ	BGC	Mon, Mar 9, 2015	5.56	5.61	5.51	5.53
1745	NASDAQ	BGC	Fri, Mar 6, 2015	5.57	5.69	5.56	5.57
1744	NASDAQ	BGC	Thu, Mar 5, 2015	5.67	5.67	5.58	5.60
1743	NASDAQ	BGC	Wed, Mar 4, 2015	5.71	5.74	5.64	5.64
1742	NASDAQ	BGC	Tue, Mar 3, 2015	5.77	5.79	5.68	5.76
1741	NASDAQ	BGC	Mon, Mar 2, 2015	5.70	5.87	5.67	5.80
1740	NASDAQ	BGC	Fri, Feb 27, 2015	5.65	5.74	5.58	5.72
1739	NASDAQ	BGC	Thu, Feb 26, 2015	5.55	5.68	5.55	5.63
1738	NASDAQ	BGC	Wed, Feb 25, 2015	5.82	5.82	5.69	5.71
1737	NASDAQ	BGC	Tue, Feb 24, 2015	5.84	5.92	5.80	5.81
1736	NASDAQ	BGC	Mon, Feb 23, 2015	5.94	5.98	5.77	5.86
1735	NASDAQ	BGC	Fri, Feb 20, 2015	5.96	5.98	5.86	5.95
1734	NASDAQ	BGC	Thu, Feb 19, 2015	5.99	5.99	5.91	5.96
1733	NASDAQ	BGC	Wed, Feb 18, 2015	5.91	5.97	5.87	5.97
1732	NASDAQ	BGC	Tue, Feb 17, 2015	5.86	5.97	5.80	5.94
1731	NASDAQ	BGC	Fri, Feb 13, 2015	5.75	5.90	5.70	5.89
1730	NASDAQ	BGC	Thu, Feb 12, 2015	5.61	5.77	5.48	5.77
1729	NASDAQ	BGC	Wed, Feb 11, 2015	5.44	5.49	5.00	5.43
1728	NASDAQ	BGC	Tue, Feb 10, 2015	5.43	5.51	5.41	5.50
1727	NASDAQ	BGC	Mon, Feb 9, 2015	5.44	5.55	5.38	5.39
1726	NASDAQ	BGC	Fri, Feb 6, 2015	5.48	5.59	5.44	5.48
1725	NASDAQ	BGC	Thu, Feb 5, 2015	5.38	5.49	5.36	5.45
1724	NASDAQ	BGC	Wed, Feb 4, 2015	5.44	5.47	5.34	5.37
1723	NASDAQ	BGC	Tue, Feb 3, 2015	5.10	5.50	5.10	5.50
1722	NASDAQ	BGC	Mon, Feb 2, 2015	4.99	5.05	4.90	5.04
1721	NASDAQ	BGC	Fri, Jan 30, 2015	5.09	5.16	4.94	4.94
1720	NASDAQ	BGC	Thu, Jan 29, 2015	5.12	5.19	5.09	5.16
1719	NASDAQ	BGC	Wed, Jan 28, 2015	5.23	5.28	5.11	5.11
1718	NASDAQ	BGC	Tue, Jan 27, 2015	5.27	5.29	5.18	5.21
1717	NASDAQ	BGC	Mon, Jan 26, 2015	5.24	5.35	5.19	5.32
1716	NASDAQ	BGC	Fri, Jan 23, 2015	5.33	5.33	5.20	5.26
1715	NASDAQ	BGC	Thu, Jan 22, 2015	5.18	5.31	5.09	5.31
1714	NASDAQ	BGC	Wed, Jan 21, 2015	5.12	5.21	5.02	5.12
1713	NASDAQ	BGC	Tue, Jan 20, 2015	5.19	5.21	5.07	5.12
1712	NASDAQ	BGC	Fri, Jan 16, 2015	5.13	5.23	5.07	5.21
1711	NASDAQ	BGC	Thu, Jan 15, 2015	5.29	5.36	5.09	5.16
1710	NASDAQ	BGC	Wed, Jan 14, 2015	5.34	5.39	5.25	5.29
1709	NASDAQ	BGC	Tue, Jan 13, 2015	5.68	5.69	5.39	5.42
1708	NASDAQ	BGC	Mon, Jan 12, 2015	5.47	5.66	5.38	5.62
1707	NASDAQ	BGC	Fri, Jan 9, 2015	5.62	5.62	5.43	5.49
1706	NASDAQ	BGC	Thu, Jan 8, 2015	5.59	5.65	5.50	5.64
1705	NASDAQ	BGC	Wed, Jan 7, 2015	5.54	5.61	5.41	5.55
1704	NASDAQ	BGC	Tue, Jan 6, 2015	5.60	5.66	5.46	5.49
1703	NASDAQ	BGC	Mon, Jan 5, 2015	5.72	5.73	5.58	5.58
1702	NASDAQ	BGC	Fri, Jan 2, 2015	5.77	5.87	5.73	5.76
1701	NASDAQ	BGC	Wed, Dec 31, 2014	5.98	5.99	5.77	5.77
1700	NASDAQ	BGC	Tue, Dec 30, 2014	5.92	6.02	5.83	5.94
1699	NASDAQ	BGC	Mon, Dec 29, 2014	5.95	5.96	5.82	5.92
1698	NASDAQ	BGC	Fri, Dec 26, 2014	5.73	6.03	5.73	5.93
1697	NASDAQ	BGC	Wed, Dec 24, 2014	5.77	5.78	5.70	5.71
1696	NASDAQ	BGC	Tue, Dec 23, 2014	5.60	5.79	5.59	5.77
1695	NASDAQ	BGC	Mon, Dec 22, 2014	5.51	5.60	5.48	5.55
1694	NASDAQ	BGC	Fri, Dec 19, 2014	5.57	5.62	5.46	5.51
1693	NASDAQ	BGC	Thu, Dec 18, 2014	5.66	5.66	5.51	5.57
1692	NASDAQ	BGC	Wed, Dec 17, 2014	5.38	5.58	5.36	5.58
1691	NASDAQ	BGC	Tue, Dec 16, 2014	5.29	5.45	5.26	5.38
1690	NASDAQ	BGC	Mon, Dec 15, 2014	5.41	5.54	5.28	5.34
1689	NASDAQ	BGC	Fri, Dec 12, 2014	5.49	5.60	5.36	5.36
1688	NASDAQ	BGC	Thu, Dec 11, 2014	5.56	5.68	5.53	5.57
1687	NASDAQ	BGC	Wed, Dec 10, 2014	5.67	5.72	5.54	5.56
1686	NASDAQ	BGC	Tue, Dec 9, 2014	5.57	5.75	5.51	5.70
1685	NASDAQ	BGC	Mon, Dec 8, 2014	5.56	5.75	5.55	5.61
1684	NASDAQ	BGC	Fri, Dec 5, 2014	5.51	5.65	5.51	5.60
1683	NASDAQ	BGC	Thu, Dec 4, 2014	5.48	5.61	5.44	5.52
1682	NASDAQ	BGC	Wed, Dec 3, 2014	5.54	5.55	5.46	5.50
1681	NASDAQ	BGC	Tue, Dec 2, 2014	5.55	5.65	5.53	5.56
1680	NASDAQ	BGC	Mon, Dec 1, 2014	5.52	5.69	5.43	5.55
1679	NASDAQ	BGC	Fri, Nov 28, 2014	5.44	5.52	5.43	5.49
1678	NASDAQ	BGC	Wed, Nov 26, 2014	5.46	5.49	5.41	5.46
1677	NASDAQ	BGC	Tue, Nov 25, 2014	5.48	5.51	5.43	5.48
1676	NASDAQ	BGC	Mon, Nov 24, 2014	5.43	5.53	5.43	5.47
1675	NASDAQ	BGC	Fri, Nov 21, 2014	5.65	5.65	5.43	5.44
1674	NASDAQ	BGC	Thu, Nov 20, 2014	5.54	5.60	5.48	5.59
1673	NASDAQ	BGC	Wed, Nov 19, 2014	5.53	5.58	5.46	5.58
1672	NASDAQ	BGC	Tue, Nov 18, 2014	5.38	5.58	5.36	5.55
1671	NASDAQ	BGC	Mon, Nov 17, 2014	5.37	5.42	5.34	5.36
1670	NASDAQ	BGC	Fri, Nov 14, 2014	5.40	5.47	5.38	5.40
1669	NASDAQ	BGC	Thu, Nov 13, 2014	5.48	5.48	5.41	5.41
1668	NASDAQ	BGC	Wed, Nov 12, 2014	5.42	5.46	5.39	5.45
1667	NASDAQ	BGC	Tue, Nov 11, 2014	5.39	5.45	5.37	5.43
1666	NASDAQ	BGC	Mon, Nov 10, 2014	5.34	5.41	5.33	5.41
1665	NASDAQ	BGC	Fri, Nov 7, 2014	5.44	5.45	5.34	5.34
1664	NASDAQ	BGC	Thu, Nov 6, 2014	5.44	5.48	5.40	5.44
1663	NASDAQ	BGC	Wed, Nov 5, 2014	5.36	5.45	5.29	5.45
1662	NASDAQ	BGC	Tue, Nov 4, 2014	5.32	5.35	5.24	5.34
1661	NASDAQ	BGC	Mon, Nov 3, 2014	5.34	5.37	5.26	5.35
1660	NASDAQ	BGC	Fri, Oct 31, 2014	5.17	5.35	5.10	5.34
1659	NASDAQ	BGC	Thu, Oct 30, 2014	5.06	5.17	4.97	5.04
1658	NASDAQ	BGC	Wed, Oct 29, 2014	5.02	5.07	4.98	5.06
1657	NASDAQ	BGC	Tue, Oct 28, 2014	4.95	5.04	4.94	5.03
1656	NASDAQ	BGC	Mon, Oct 27, 2014	4.92	4.95	4.85	4.94
1655	NASDAQ	BGC	Fri, Oct 24, 2014	4.88	4.94	4.84	4.94
1654	NASDAQ	BGC	Thu, Oct 23, 2014	4.85	4.93	4.78	4.87
1653	NASDAQ	BGC	Wed, Oct 22, 2014	4.71	4.83	4.64	4.78
1652	NASDAQ	BGC	Tue, Oct 21, 2014	4.68	4.73	4.66	4.72
1651	NASDAQ	BGC	Mon, Oct 20, 2014	4.61	4.67	4.57	4.67
1650	NASDAQ	BGC	Fri, Oct 17, 2014	4.82	4.82	4.61	4.65
1649	NASDAQ	BGC	Thu, Oct 16, 2014	4.48	4.77	4.42	4.74
1648	NASDAQ	BGC	Wed, Oct 15, 2014	4.50	4.62	4.33	4.55
1647	NASDAQ	BGC	Tue, Oct 14, 2014	4.53	4.60	4.51	4.55
1646	NASDAQ	BGC	Mon, Oct 13, 2014	4.55	4.63	4.51	4.51
1645	NASDAQ	BGC	Fri, Oct 10, 2014	4.54	4.66	4.49	4.54
1644	NASDAQ	BGC	Thu, Oct 9, 2014	4.73	4.77	4.58	4.58
1643	NASDAQ	BGC	Wed, Oct 8, 2014	4.65	4.75	4.57	4.75
1642	NASDAQ	BGC	Tue, Oct 7, 2014	4.73	4.79	4.65	4.65
1641	NASDAQ	BGC	Mon, Oct 6, 2014	4.73	4.80	4.69	4.73
1640	NASDAQ	BGC	Fri, Oct 3, 2014	4.71	4.76	4.67	4.72
1639	NASDAQ	BGC	Thu, Oct 2, 2014	4.64	4.71	4.63	4.66
1638	NASDAQ	BGC	Wed, Oct 1, 2014	4.67	4.71	4.60	4.63
1637	NASDAQ	BGC	Tue, Sep 30, 2014	4.59	4.78	4.57	4.68
1636	NASDAQ	BGC	Mon, Sep 29, 2014	4.58	4.61	4.48	4.51
1635	NASDAQ	BGC	Fri, Sep 26, 2014	4.55	4.62	4.54	4.62
1634	NASDAQ	BGC	Thu, Sep 25, 2014	4.63	4.63	4.52	4.56
1633	NASDAQ	BGC	Wed, Sep 24, 2014	4.65	4.66	4.58	4.64
1632	NASDAQ	BGC	Tue, Sep 23, 2014	4.68	4.86	4.61	4.62
1631	NASDAQ	BGC	Mon, Sep 22, 2014	4.77	4.78	4.67	4.70
1630	NASDAQ	BGC	Fri, Sep 19, 2014	4.90	4.90	4.75	4.77
1629	NASDAQ	BGC	Thu, Sep 18, 2014	4.88	4.96	4.88	4.91
1628	NASDAQ	BGC	Wed, Sep 17, 2014	4.87	4.92	4.81	4.85
1627	NASDAQ	BGC	Tue, Sep 16, 2014	4.90	4.96	4.85	4.87
1626	NASDAQ	BGC	Mon, Sep 15, 2014	4.87	4.94	4.85	4.92
1625	NASDAQ	BGC	Fri, Sep 12, 2014	4.87	4.92	4.83	4.87
1624	NASDAQ	BGC	Thu, Sep 11, 2014	4.76	4.90	4.76	4.86
1623	NASDAQ	BGC	Wed, Sep 10, 2014	4.87	4.90	4.76	4.78
1622	NASDAQ	BGC	Tue, Sep 9, 2014	4.68	4.88	4.68	4.86
1621	NASDAQ	BGC	Mon, Sep 8, 2014	4.73	4.77	4.65	4.67
1620	NASDAQ	BGC	Fri, Sep 5, 2014	4.73	4.78	4.69	4.75
1619	NASDAQ	BGC	Thu, Sep 4, 2014	4.73	4.80	4.71	4.73
1618	NASDAQ	BGC	Wed, Sep 3, 2014	4.82	4.83	4.70	4.71
1617	NASDAQ	BGC	Tue, Sep 2, 2014	4.80	4.84	4.75	4.79
1616	NASDAQ	BGC	Fri, Aug 29, 2014	4.73	4.78	4.71	4.77
1615	NASDAQ	BGC	Thu, Aug 28, 2014	4.76	4.80	4.71	4.72
1614	NASDAQ	BGC	Wed, Aug 27, 2014	4.84	4.87	4.76	4.78
1613	NASDAQ	BGC	Tue, Aug 26, 2014	4.82	4.87	4.80	4.82
1612	NASDAQ	BGC	Mon, Aug 25, 2014	4.83	4.88	4.79	4.80
1611	NASDAQ	BGC	Fri, Aug 22, 2014	4.80	4.82	4.77	4.81
1610	NASDAQ	BGC	Thu, Aug 21, 2014	4.78	4.83	4.77	4.80
1609	NASDAQ	BGC	Wed, Aug 20, 2014	4.80	4.82	4.73	4.78
1608	NASDAQ	BGC	Tue, Aug 19, 2014	5.00	5.01	4.89	4.92
1607	NASDAQ	BGC	Mon, Aug 18, 2014	4.88	5.00	4.88	4.98
1606	NASDAQ	BGC	Fri, Aug 15, 2014	4.90	4.93	4.79	4.85
1605	NASDAQ	BGC	Thu, Aug 14, 2014	4.90	4.92	4.83	4.87
1604	NASDAQ	BGC	Wed, Aug 13, 2014	4.91	4.92	4.87	4.90
1603	NASDAQ	BGC	Tue, Aug 12, 2014	4.89	4.94	4.85	4.88
1602	NASDAQ	BGC	Mon, Aug 11, 2014	4.85	4.94	4.82	4.89
1601	NASDAQ	BGC	Fri, Aug 8, 2014	4.82	4.85	4.77	4.84
1600	NASDAQ	BGC	Thu, Aug 7, 2014	4.97	4.97	4.78	4.82
1599	NASDAQ	BGC	Wed, Aug 6, 2014	4.89	4.97	4.88	4.93
1598	NASDAQ	BGC	Tue, Aug 5, 2014	4.88	4.94	4.85	4.90
1597	NASDAQ	BGC	Mon, Aug 4, 2014	4.88	4.91	4.84	4.89
1596	NASDAQ	BGC	Fri, Aug 1, 2014	4.94	5.00	4.83	4.85
1595	NASDAQ	BGC	Thu, Jul 31, 2014	4.88	5.01	4.77	4.94
1594	NASDAQ	BGC	Wed, Jul 30, 2014	5.00	5.05	4.92	5.04
1593	NASDAQ	BGC	Tue, Jul 29, 2014	4.92	5.02	4.92	4.94
1592	NASDAQ	BGC	Mon, Jul 28, 2014	4.95	4.97	4.87	4.93
1591	NASDAQ	BGC	Fri, Jul 25, 2014	4.96	5.01	4.92	4.92
1590	NASDAQ	BGC	Thu, Jul 24, 2014	4.95	5.04	4.94	5.00
1589	NASDAQ	BGC	Wed, Jul 23, 2014	4.90	4.94	4.88	4.93
1588	NASDAQ	BGC	Tue, Jul 22, 2014	4.91	4.95	4.88	4.89
1587	NASDAQ	BGC	Mon, Jul 21, 2014	4.84	4.90	4.83	4.88
1586	NASDAQ	BGC	Fri, Jul 18, 2014	4.59	4.87	4.59	4.87
1585	NASDAQ	BGC	Thu, Jul 17, 2014	4.65	4.69	4.59	4.60
1584	NASDAQ	BGC	Wed, Jul 16, 2014	4.71	4.71	4.62	4.67
1583	NASDAQ	BGC	Tue, Jul 15, 2014	4.56	4.76	4.55	4.68
1582	NASDAQ	BGC	Mon, Jul 14, 2014	4.77	4.80	4.65	4.70
1581	NASDAQ	BGC	Fri, Jul 11, 2014	4.61	4.77	4.55	4.75
1580	NASDAQ	BGC	Thu, Jul 10, 2014	4.51	4.65	4.51	4.61
1579	NASDAQ	BGC	Wed, Jul 9, 2014	4.63	4.66	4.58	4.60
1578	NASDAQ	BGC	Tue, Jul 8, 2014	4.66	4.68	4.55	4.61
1577	NASDAQ	BGC	Mon, Jul 7, 2014	4.73	4.74	4.68	4.68
1576	NASDAQ	BGC	Thu, Jul 3, 2014	4.68	4.78	4.67	4.77
1575	NASDAQ	BGC	Wed, Jul 2, 2014	4.73	4.77	4.68	4.68
1574	NASDAQ	BGC	Tue, Jul 1, 2014	4.70	4.79	4.70	4.75
1573	NASDAQ	BGC	Mon, Jun 30, 2014	4.71	4.79	4.68	4.69
1572	NASDAQ	BGC	Fri, Jun 27, 2014	4.80	4.82	4.73	4.73
1571	NASDAQ	BGC	Thu, Jun 26, 2014	4.77	4.80	4.73	4.80
1570	NASDAQ	BGC	Wed, Jun 25, 2014	4.70	4.78	4.68	4.76
1569	NASDAQ	BGC	Tue, Jun 24, 2014	4.80	4.82	4.73	4.73
1568	NASDAQ	BGC	Mon, Jun 23, 2014	4.70	4.81	4.67	4.80
1567	NASDAQ	BGC	Fri, Jun 20, 2014	4.71	4.74	4.66	4.71
1566	NASDAQ	BGC	Thu, Jun 19, 2014	4.73	4.73	4.65	4.68
1565	NASDAQ	BGC	Wed, Jun 18, 2014	4.66	4.73	4.65	4.73
1564	NASDAQ	BGC	Tue, Jun 17, 2014	4.62	4.71	4.60	4.68
1563	NASDAQ	BGC	Mon, Jun 16, 2014	4.63	4.65	4.60	4.64
1562	NASDAQ	BGC	Fri, Jun 13, 2014	4.56	4.63	4.54	4.62
1561	NASDAQ	BGC	Thu, Jun 12, 2014	4.60	4.61	4.53	4.57
1560	NASDAQ	BGC	Wed, Jun 11, 2014	4.59	4.62	4.54	4.59
1559	NASDAQ	BGC	Tue, Jun 10, 2014	4.60	4.63	4.59	4.63
1558	NASDAQ	BGC	Mon, Jun 9, 2014	4.58	4.60	4.54	4.60
1557	NASDAQ	BGC	Fri, Jun 6, 2014	4.52	4.59	4.49	4.58
1556	NASDAQ	BGC	Thu, Jun 5, 2014	4.45	4.51	4.43	4.50
1555	NASDAQ	BGC	Wed, Jun 4, 2014	4.34	4.46	4.34	4.45
1554	NASDAQ	BGC	Tue, Jun 3, 2014	4.41	4.42	4.32	4.36
1553	NASDAQ	BGC	Mon, Jun 2, 2014	4.44	4.47	4.36	4.41
1552	NASDAQ	BGC	Fri, May 30, 2014	4.42	4.46	4.38	4.41
1551	NASDAQ	BGC	Thu, May 29, 2014	4.51	4.51	4.39	4.41
1550	NASDAQ	BGC	Wed, May 28, 2014	4.53	4.55	4.48	4.49
1549	NASDAQ	BGC	Tue, May 27, 2014	4.49	4.54	4.45	4.51
1548	NASDAQ	BGC	Fri, May 23, 2014	4.44	4.46	4.41	4.45
1547	NASDAQ	BGC	Thu, May 22, 2014	4.40	4.44	4.36	4.42
1546	NASDAQ	BGC	Wed, May 21, 2014	4.35	4.46	4.33	4.36
1545	NASDAQ	BGC	Tue, May 20, 2014	4.45	4.45	4.25	4.31
1544	NASDAQ	BGC	Mon, May 19, 2014	4.36	4.46	4.35	4.46
1543	NASDAQ	BGC	Fri, May 16, 2014	4.41	4.41	4.27	4.37
1542	NASDAQ	BGC	Thu, May 15, 2014	4.48	4.51	4.37	4.41
1541	NASDAQ	BGC	Wed, May 14, 2014	4.53	4.54	4.48	4.51
1540	NASDAQ	BGC	Tue, May 13, 2014	4.65	4.70	4.61	4.63
1539	NASDAQ	BGC	Mon, May 12, 2014	4.63	4.66	4.59	4.64
1538	NASDAQ	BGC	Fri, May 9, 2014	4.54	4.63	4.48	4.61
1537	NASDAQ	BGC	Thu, May 8, 2014	4.57	4.61	4.52	4.56
1536	NASDAQ	BGC	Wed, May 7, 2014	4.52	4.58	4.41	4.57
1535	NASDAQ	BGC	Tue, May 6, 2014	4.51	4.56	4.47	4.47
1534	NASDAQ	BGC	Mon, May 5, 2014	4.55	4.57	4.49	4.54
1533	NASDAQ	BGC	Fri, May 2, 2014	4.51	4.60	4.49	4.58
1532	NASDAQ	BGC	Thu, May 1, 2014	4.54	4.56	4.44	4.49
1531	NASDAQ	BGC	Wed, Apr 30, 2014	4.47	4.52	4.42	4.52
1530	NASDAQ	BGC	Tue, Apr 29, 2014	4.48	4.54	4.46	4.47
1529	NASDAQ	BGC	Mon, Apr 28, 2014	4.45	4.48	4.36	4.46
1528	NASDAQ	BGC	Fri, Apr 25, 2014	4.49	4.53	4.41	4.45
1527	NASDAQ	BGC	Thu, Apr 24, 2014	4.54	4.54	4.48	4.53
1526	NASDAQ	BGC	Wed, Apr 23, 2014	4.55	4.58	4.51	4.52
1525	NASDAQ	BGC	Tue, Apr 22, 2014	4.54	4.57	4.49	4.56
1524	NASDAQ	BGC	Mon, Apr 21, 2014	4.46	4.54	4.41	4.52
1523	NASDAQ	BGC	Thu, Apr 17, 2014	4.41	4.49	4.37	4.46
1522	NASDAQ	BGC	Wed, Apr 16, 2014	4.37	4.41	4.26	4.40
1521	NASDAQ	BGC	Tue, Apr 15, 2014	4.34	4.40	4.25	4.32
1520	NASDAQ	BGC	Mon, Apr 14, 2014	4.35	4.37	4.27	4.34
1519	NASDAQ	BGC	Fri, Apr 11, 2014	4.25	4.32	4.22	4.29
1518	NASDAQ	BGC	Thu, Apr 10, 2014	4.30	4.36	4.27	4.30
1517	NASDAQ	BGC	Wed, Apr 9, 2014	4.27	4.41	4.24	4.30
1516	NASDAQ	BGC	Tue, Apr 8, 2014	4.18	4.26	4.11	4.24
1515	NASDAQ	BGC	Mon, Apr 7, 2014	4.19	4.23	4.10	4.19
1514	NASDAQ	BGC	Fri, Apr 4, 2014	4.40	4.41	4.19	4.22
1513	NASDAQ	BGC	Thu, Apr 3, 2014	4.44	4.46	4.36	4.36
1512	NASDAQ	BGC	Wed, Apr 2, 2014	4.46	4.47	4.41	4.42
1511	NASDAQ	BGC	Tue, Apr 1, 2014	4.18	4.46	4.17	4.46
1510	NASDAQ	BGC	Mon, Mar 31, 2014	4.05	4.13	4.03	4.12
1509	NASDAQ	BGC	Fri, Mar 28, 2014	4.02	4.10	3.96	4.01
1508	NASDAQ	BGC	Thu, Mar 27, 2014	4.10	4.11	3.99	4.03
1507	NASDAQ	BGC	Wed, Mar 26, 2014	4.21	4.21	4.08	4.08
1506	NASDAQ	BGC	Tue, Mar 25, 2014	4.20	4.24	4.13	4.17
1505	NASDAQ	BGC	Mon, Mar 24, 2014	4.24	4.25	4.17	4.19
1504	NASDAQ	BGC	Fri, Mar 21, 2014	4.31	4.36	4.18	4.21
1503	NASDAQ	BGC	Thu, Mar 20, 2014	4.25	4.31	4.22	4.30
1502	NASDAQ	BGC	Wed, Mar 19, 2014	4.36	4.37	4.25	4.27
1501	NASDAQ	BGC	Tue, Mar 18, 2014	4.32	4.41	4.31	4.37
1500	NASDAQ	BGC	Mon, Mar 17, 2014	4.25	4.32	4.22	4.30
1499	NASDAQ	BGC	Fri, Mar 14, 2014	4.22	4.25	4.13	4.22
1498	NASDAQ	BGC	Thu, Mar 13, 2014	4.51	4.58	4.21	4.22
1497	NASDAQ	BGC	Wed, Mar 12, 2014	4.46	4.50	4.43	4.48
1496	NASDAQ	BGC	Tue, Mar 11, 2014	4.57	4.60	4.46	4.50
1495	NASDAQ	BGC	Mon, Mar 10, 2014	4.53	4.58	4.51	4.58
1494	NASDAQ	BGC	Fri, Mar 7, 2014	4.51	4.55	4.48	4.53
1493	NASDAQ	BGC	Thu, Mar 6, 2014	4.45	4.52	4.44	4.49
1492	NASDAQ	BGC	Wed, Mar 5, 2014	4.36	4.47	4.33	4.45
1491	NASDAQ	BGC	Tue, Mar 4, 2014	4.32	4.43	4.30	4.36
1490	NASDAQ	BGC	Mon, Mar 3, 2014	4.25	4.29	4.21	4.25
1489	NASDAQ	BGC	Fri, Feb 28, 2014	4.33	4.39	4.25	4.29
1488	NASDAQ	BGC	Thu, Feb 27, 2014	4.35	4.38	4.29	4.31
1487	NASDAQ	BGC	Wed, Feb 26, 2014	4.37	4.40	4.34	4.37
1486	NASDAQ	BGC	Tue, Feb 25, 2014	4.40	4.40	4.32	4.38
1485	NASDAQ	BGC	Mon, Feb 24, 2014	4.42	4.51	4.42	4.46
1484	NASDAQ	BGC	Fri, Feb 21, 2014	4.44	4.45	4.38	4.42
1483	NASDAQ	BGC	Thu, Feb 20, 2014	4.36	4.42	4.32	4.42
1482	NASDAQ	BGC	Wed, Feb 19, 2014	4.42	4.46	4.32	4.34
1481	NASDAQ	BGC	Tue, Feb 18, 2014	4.40	4.44	4.36	4.42
1480	NASDAQ	BGC	Fri, Feb 14, 2014	4.41	4.45	4.36	4.37
1479	NASDAQ	BGC	Thu, Feb 13, 2014	4.37	4.47	4.33	4.41
1478	NASDAQ	BGC	Wed, Feb 12, 2014	4.17	4.39	4.17	4.39
1477	NASDAQ	BGC	Tue, Feb 11, 2014	4.10	4.18	4.09	4.15
1476	NASDAQ	BGC	Mon, Feb 10, 2014	4.09	4.12	4.05	4.09
1475	NASDAQ	BGC	Fri, Feb 7, 2014	4.03	4.10	4.01	4.08
1474	NASDAQ	BGC	Thu, Feb 6, 2014	3.98	4.06	3.97	4.03
1473	NASDAQ	BGC	Wed, Feb 5, 2014	3.93	4.00	3.91	3.96
1472	NASDAQ	BGC	Tue, Feb 4, 2014	3.89	3.98	3.88	3.96
1471	NASDAQ	BGC	Mon, Feb 3, 2014	4.06	4.10	3.85	3.88
1470	NASDAQ	BGC	Fri, Jan 31, 2014	4.01	4.10	4.00	4.05
1469	NASDAQ	BGC	Thu, Jan 30, 2014	4.03	4.13	3.99	4.10
1468	NASDAQ	BGC	Wed, Jan 29, 2014	4.02	4.07	3.95	3.98
1467	NASDAQ	BGC	Tue, Jan 28, 2014	4.00	4.06	3.94	4.05
1466	NASDAQ	BGC	Mon, Jan 27, 2014	4.12	4.12	3.92	4.00
1465	NASDAQ	BGC	Fri, Jan 24, 2014	4.11	4.15	3.99	4.02
1464	NASDAQ	BGC	Thu, Jan 23, 2014	4.19	4.19	4.10	4.14
1463	NASDAQ	BGC	Wed, Jan 22, 2014	4.10	4.20	4.05	4.19
1462	NASDAQ	BGC	Tue, Jan 21, 2014	3.90	4.11	3.88	4.10
1461	NASDAQ	BGC	Fri, Jan 17, 2014	3.91	3.94	3.83	3.84
1460	NASDAQ	BGC	Thu, Jan 16, 2014	3.92	3.94	3.89	3.90
1459	NASDAQ	BGC	Wed, Jan 15, 2014	3.91	3.93	3.86	3.93
1458	NASDAQ	BGC	Tue, Jan 14, 2014	3.92	3.96	3.88	3.90
1457	NASDAQ	BGC	Mon, Jan 13, 2014	3.85	3.93	3.83	3.88
1456	NASDAQ	BGC	Fri, Jan 10, 2014	3.92	3.92	3.82	3.87
1455	NASDAQ	BGC	Thu, Jan 9, 2014	3.93	3.96	3.88	3.91
1454	NASDAQ	BGC	Wed, Jan 8, 2014	3.84	3.95	3.81	3.91
1453	NASDAQ	BGC	Tue, Jan 7, 2014	3.84	3.88	3.81	3.86
1452	NASDAQ	BGC	Mon, Jan 6, 2014	3.87	3.88	3.78	3.82
1451	NASDAQ	BGC	Fri, Jan 3, 2014	3.80	3.90	3.80	3.84
1450	NASDAQ	BGC	Thu, Jan 2, 2014	3.81	3.81	3.76	3.80
1449	NASDAQ	BGC	Tue, Dec 31, 2013	3.80	3.86	3.79	3.81
1448	NASDAQ	BGC	Mon, Dec 30, 2013	3.76	3.83	3.73	3.78
1447	NASDAQ	BGC	Fri, Dec 27, 2013	3.81	3.90	3.74	3.78
1446	NASDAQ	BGC	Thu, Dec 26, 2013	3.84	3.90	3.80	3.82
1445	NASDAQ	BGC	Tue, Dec 24, 2013	3.83	3.86	3.75	3.84
1444	NASDAQ	BGC	Mon, Dec 23, 2013	3.72	3.83	3.69	3.82
1443	NASDAQ	BGC	Fri, Dec 20, 2013	3.65	3.75	3.62	3.73
1442	NASDAQ	BGC	Thu, Dec 19, 2013	3.68	3.71	3.61	3.63
1441	NASDAQ	BGC	Wed, Dec 18, 2013	3.73	3.76	3.59	3.67
1440	NASDAQ	BGC	Tue, Dec 17, 2013	3.78	3.78	3.68	3.71
1439	NASDAQ	BGC	Mon, Dec 16, 2013	3.79	3.83	3.76	3.77
1438	NASDAQ	BGC	Fri, Dec 13, 2013	3.69	3.80	3.69	3.78
1437	NASDAQ	BGC	Thu, Dec 12, 2013	3.68	3.73	3.66	3.69
1436	NASDAQ	BGC	Wed, Dec 11, 2013	3.73	3.73	3.65	3.67
1435	NASDAQ	BGC	Tue, Dec 10, 2013	3.68	3.74	3.66	3.72
1434	NASDAQ	BGC	Mon, Dec 9, 2013	3.73	3.73	3.64	3.67
1433	NASDAQ	BGC	Fri, Dec 6, 2013	3.67	3.74	3.64	3.72
1432	NASDAQ	BGC	Thu, Dec 5, 2013	3.65	3.68	3.61	3.64
1431	NASDAQ	BGC	Wed, Dec 4, 2013	3.62	3.67	3.58	3.67
1430	NASDAQ	BGC	Tue, Dec 3, 2013	3.67	3.67	3.61	3.65
1429	NASDAQ	BGC	Mon, Dec 2, 2013	3.71	3.71	3.60	3.67
1428	NASDAQ	BGC	Fri, Nov 29, 2013	3.71	3.73	3.66	3.72
1427	NASDAQ	BGC	Wed, Nov 27, 2013	3.57	3.68	3.56	3.68
1426	NASDAQ	BGC	Tue, Nov 26, 2013	3.73	3.75	3.57	3.58
1425	NASDAQ	BGC	Mon, Nov 25, 2013	3.78	3.79	3.73	3.74
1424	NASDAQ	BGC	Fri, Nov 22, 2013	3.67	3.78	3.66	3.78
1423	NASDAQ	BGC	Thu, Nov 21, 2013	3.61	3.69	3.58	3.67
1422	NASDAQ	BGC	Wed, Nov 20, 2013	3.62	3.62	3.54	3.59
1421	NASDAQ	BGC	Tue, Nov 19, 2013	3.54	3.64	3.53	3.62
1420	NASDAQ	BGC	Mon, Nov 18, 2013	3.52	3.59	3.49	3.53
1419	NASDAQ	BGC	Fri, Nov 15, 2013	3.43	3.50	3.42	3.50
1418	NASDAQ	BGC	Thu, Nov 14, 2013	3.49	3.54	3.42	3.44
1417	NASDAQ	BGC	Wed, Nov 13, 2013	3.56	3.60	3.54	3.59
1416	NASDAQ	BGC	Tue, Nov 12, 2013	3.59	3.60	3.52	3.57
1415	NASDAQ	BGC	Mon, Nov 11, 2013	3.52	3.62	3.49	3.59
1414	NASDAQ	BGC	Fri, Nov 8, 2013	3.47	3.53	3.37	3.52
1413	NASDAQ	BGC	Thu, Nov 7, 2013	3.55	3.58	3.45	3.47
1412	NASDAQ	BGC	Wed, Nov 6, 2013	3.53	3.57	3.52	3.55
1411	NASDAQ	BGC	Tue, Nov 5, 2013	3.40	3.50	3.38	3.50
1410	NASDAQ	BGC	Mon, Nov 4, 2013	3.32	3.42	3.30	3.41
1409	NASDAQ	BGC	Fri, Nov 1, 2013	3.34	3.35	3.28	3.33
1408	NASDAQ	BGC	Thu, Oct 31, 2013	3.34	3.40	3.33	3.35
1407	NASDAQ	BGC	Wed, Oct 30, 2013	3.36	3.38	3.33	3.35
1406	NASDAQ	BGC	Tue, Oct 29, 2013	3.46	3.46	3.33	3.36
1405	NASDAQ	BGC	Mon, Oct 28, 2013	3.43	3.47	3.40	3.44
1404	NASDAQ	BGC	Fri, Oct 25, 2013	3.49	3.49	3.38	3.44
1403	NASDAQ	BGC	Thu, Oct 24, 2013	3.47	3.49	3.43	3.48
1402	NASDAQ	BGC	Wed, Oct 23, 2013	3.48	3.49	3.44	3.47
1401	NASDAQ	BGC	Tue, Oct 22, 2013	3.44	3.49	3.44	3.49
1400	NASDAQ	BGC	Mon, Oct 21, 2013	3.51	3.54	3.38	3.43
1399	NASDAQ	BGC	Fri, Oct 18, 2013	3.54	3.55	3.49	3.51
1398	NASDAQ	BGC	Thu, Oct 17, 2013	3.42	3.52	3.40	3.52
1397	NASDAQ	BGC	Wed, Oct 16, 2013	3.40	3.46	3.38	3.44
1396	NASDAQ	BGC	Tue, Oct 15, 2013	3.38	3.43	3.38	3.40
1395	NASDAQ	BGC	Mon, Oct 14, 2013	3.41	3.44	3.35	3.40
1394	NASDAQ	BGC	Fri, Oct 11, 2013	3.38	3.45	3.35	3.44
1393	NASDAQ	BGC	Thu, Oct 10, 2013	3.30	3.38	3.30	3.38
1392	NASDAQ	BGC	Wed, Oct 9, 2013	3.25	3.30	3.21	3.26
1391	NASDAQ	BGC	Tue, Oct 8, 2013	3.32	3.34	3.21	3.23
1390	NASDAQ	BGC	Mon, Oct 7, 2013	3.38	3.41	3.30	3.33
1389	NASDAQ	BGC	Fri, Oct 4, 2013	3.39	3.45	3.39	3.41
1388	NASDAQ	BGC	Thu, Oct 3, 2013	3.47	3.49	3.39	3.40
1387	NASDAQ	BGC	Wed, Oct 2, 2013	3.51	3.54	3.45	3.48
1386	NASDAQ	BGC	Tue, Oct 1, 2013	3.55	3.57	3.49	3.54
1385	NASDAQ	BGC	Mon, Sep 30, 2013	3.52	3.59	3.50	3.56
1384	NASDAQ	BGC	Fri, Sep 27, 2013	3.57	3.61	3.55	3.57
1383	NASDAQ	BGC	Thu, Sep 26, 2013	3.60	3.67	3.58	3.60
1382	NASDAQ	BGC	Wed, Sep 25, 2013	3.66	3.67	3.59	3.59
1381	NASDAQ	BGC	Tue, Sep 24, 2013	3.69	3.69	3.61	3.66
1380	NASDAQ	BGC	Mon, Sep 23, 2013	3.66	3.67	3.63	3.66
1379	NASDAQ	BGC	Fri, Sep 20, 2013	3.66	3.67	3.63	3.67
1378	NASDAQ	BGC	Thu, Sep 19, 2013	3.69	3.71	3.61	3.66
1377	NASDAQ	BGC	Wed, Sep 18, 2013	3.65	3.70	3.61	3.68
1376	NASDAQ	BGC	Tue, Sep 17, 2013	3.66	3.66	3.61	3.66
1375	NASDAQ	BGC	Mon, Sep 16, 2013	3.67	3.68	3.62	3.65
1374	NASDAQ	BGC	Fri, Sep 13, 2013	3.61	3.62	3.55	3.61
1373	NASDAQ	BGC	Thu, Sep 12, 2013	3.70	3.71	3.59	3.59
1372	NASDAQ	BGC	Wed, Sep 11, 2013	3.67	3.72	3.67	3.70
1371	NASDAQ	BGC	Tue, Sep 10, 2013	3.67	3.69	3.66	3.69
1370	NASDAQ	BGC	Mon, Sep 9, 2013	3.59	3.65	3.57	3.65
1369	NASDAQ	BGC	Fri, Sep 6, 2013	3.58	3.59	3.49	3.57
1368	NASDAQ	BGC	Thu, Sep 5, 2013	3.50	3.56	3.50	3.56
1367	NASDAQ	BGC	Wed, Sep 4, 2013	3.47	3.52	3.43	3.49
1366	NASDAQ	BGC	Tue, Sep 3, 2013	3.57	3.62	3.47	3.49
1365	NASDAQ	BGC	Fri, Aug 30, 2013	3.52	3.55	3.50	3.52
1364	NASDAQ	BGC	Thu, Aug 29, 2013	3.51	3.59	3.50	3.53
1363	NASDAQ	BGC	Wed, Aug 28, 2013	3.50	3.61	3.47	3.51
1362	NASDAQ	BGC	Tue, Aug 27, 2013	3.59	3.62	3.50	3.50
1361	NASDAQ	BGC	Mon, Aug 26, 2013	3.59	3.63	3.56	3.62
1360	NASDAQ	BGC	Fri, Aug 23, 2013	3.62	3.64	3.57	3.59
1359	NASDAQ	BGC	Thu, Aug 22, 2013	3.65	3.71	3.55	3.62
1358	NASDAQ	BGC	Wed, Aug 21, 2013	3.70	3.73	3.62	3.65
1357	NASDAQ	BGC	Tue, Aug 20, 2013	3.69	3.83	3.69	3.80
1356	NASDAQ	BGC	Mon, Aug 19, 2013	3.78	3.78	3.69	3.69
1355	NASDAQ	BGC	Fri, Aug 16, 2013	3.77	3.78	3.71	3.74
1354	NASDAQ	BGC	Thu, Aug 15, 2013	3.80	3.82	3.71	3.73
1353	NASDAQ	BGC	Wed, Aug 14, 2013	3.84	3.86	3.79	3.80
1352	NASDAQ	BGC	Tue, Aug 13, 2013	3.81	3.84	3.79	3.84
1351	NASDAQ	BGC	Mon, Aug 12, 2013	3.79	3.85	3.76	3.81
1350	NASDAQ	BGC	Fri, Aug 9, 2013	3.74	3.81	3.72	3.80
1349	NASDAQ	BGC	Thu, Aug 8, 2013	3.81	3.83	3.71	3.74
1348	NASDAQ	BGC	Wed, Aug 7, 2013	3.82	3.84	3.72	3.80
1347	NASDAQ	BGC	Tue, Aug 6, 2013	3.81	3.84	3.78	3.82
1346	NASDAQ	BGC	Mon, Aug 5, 2013	3.78	3.83	3.74	3.81
1345	NASDAQ	BGC	Fri, Aug 2, 2013	3.71	3.79	3.59	3.79
1344	NASDAQ	BGC	Thu, Aug 1, 2013	3.97	3.98	3.68	3.72
1343	NASDAQ	BGC	Wed, Jul 31, 2013	3.95	4.00	3.95	3.96
1342	NASDAQ	BGC	Tue, Jul 30, 2013	4.05	4.05	3.93	3.94
1341	NASDAQ	BGC	Mon, Jul 29, 2013	3.92	4.07	3.92	4.05
1340	NASDAQ	BGC	Fri, Jul 26, 2013	4.00	4.01	3.91	3.94
1339	NASDAQ	BGC	Thu, Jul 25, 2013	4.00	4.04	3.92	4.03
1338	NASDAQ	BGC	Wed, Jul 24, 2013	4.10	4.10	3.98	4.00
1337	NASDAQ	BGC	Tue, Jul 23, 2013	4.08	4.10	4.04	4.07
1336	NASDAQ	BGC	Mon, Jul 22, 2013	4.08	4.12	3.97	4.08
1335	NASDAQ	BGC	Fri, Jul 19, 2013	4.03	4.06	3.98	4.06
1334	NASDAQ	BGC	Thu, Jul 18, 2013	4.10	4.10	4.02	4.04
1333	NASDAQ	BGC	Wed, Jul 17, 2013	3.96	4.09	3.95	4.07
1332	NASDAQ	BGC	Tue, Jul 16, 2013	4.02	4.02	3.86	3.94
1331	NASDAQ	BGC	Mon, Jul 15, 2013	3.97	4.03	3.95	4.00
1330	NASDAQ	BGC	Fri, Jul 12, 2013	3.97	3.98	3.91	3.96
1329	NASDAQ	BGC	Thu, Jul 11, 2013	3.91	4.00	3.88	3.99
1328	NASDAQ	BGC	Wed, Jul 10, 2013	3.99	4.02	3.85	3.90
1327	NASDAQ	BGC	Tue, Jul 9, 2013	3.88	4.01	3.84	3.98
1326	NASDAQ	BGC	Mon, Jul 8, 2013	3.86	3.91	3.84	3.88
1325	NASDAQ	BGC	Fri, Jul 5, 2013	3.85	3.86	3.78	3.86
1324	NASDAQ	BGC	Wed, Jul 3, 2013	3.82	3.82	3.74	3.77
1323	NASDAQ	BGC	Tue, Jul 2, 2013	3.85	3.89	3.79	3.83
1322	NASDAQ	BGC	Mon, Jul 1, 2013	3.72	3.87	3.72	3.86
1321	NASDAQ	BGC	Fri, Jun 28, 2013	3.72	3.74	3.69	3.71
1320	NASDAQ	BGC	Thu, Jun 27, 2013	3.68	3.75	3.67	3.73
1319	NASDAQ	BGC	Wed, Jun 26, 2013	3.57	3.68	3.53	3.66
1318	NASDAQ	BGC	Tue, Jun 25, 2013	3.49	3.56	3.46	3.55
1317	NASDAQ	BGC	Mon, Jun 24, 2013	3.47	3.50	3.37	3.43
1316	NASDAQ	BGC	Fri, Jun 21, 2013	3.62	3.62	3.40	3.50
1315	NASDAQ	BGC	Thu, Jun 20, 2013	3.61	3.64	3.57	3.61
1314	NASDAQ	BGC	Wed, Jun 19, 2013	3.69	3.70	3.65	3.66
1313	NASDAQ	BGC	Tue, Jun 18, 2013	3.69	3.71	3.66	3.69
1312	NASDAQ	BGC	Mon, Jun 17, 2013	3.69	3.73	3.67	3.69
1311	NASDAQ	BGC	Fri, Jun 14, 2013	3.67	3.71	3.64	3.64
1310	NASDAQ	BGC	Thu, Jun 13, 2013	3.64	3.72	3.64	3.67
1309	NASDAQ	BGC	Wed, Jun 12, 2013	3.62	3.64	3.57	3.62
1308	NASDAQ	BGC	Tue, Jun 11, 2013	3.62	3.65	3.56	3.61
1307	NASDAQ	BGC	Mon, Jun 10, 2013	3.72	3.72	3.63	3.66
1306	NASDAQ	BGC	Fri, Jun 7, 2013	3.65	3.76	3.64	3.69
1305	NASDAQ	BGC	Thu, Jun 6, 2013	3.49	3.59	3.41	3.58
1304	NASDAQ	BGC	Wed, Jun 5, 2013	3.49	3.50	3.40	3.48
1303	NASDAQ	BGC	Tue, Jun 4, 2013	3.47	3.50	3.44	3.48
1302	NASDAQ	BGC	Mon, Jun 3, 2013	3.48	3.50	3.35	3.45
1301	NASDAQ	BGC	Fri, May 31, 2013	3.54	3.56	3.47	3.48
1300	NASDAQ	BGC	Thu, May 30, 2013	3.59	3.63	3.54	3.57
1299	NASDAQ	BGC	Wed, May 29, 2013	3.60	3.70	3.57	3.59
1298	NASDAQ	BGC	Tue, May 28, 2013	3.62	3.71	3.61	3.61
1297	NASDAQ	BGC	Fri, May 24, 2013	3.59	3.62	3.57	3.61
1296	NASDAQ	BGC	Thu, May 23, 2013	3.54	3.64	3.50	3.62
1295	NASDAQ	BGC	Wed, May 22, 2013	3.62	3.66	3.54	3.55
1294	NASDAQ	BGC	Tue, May 21, 2013	3.65	3.66	3.60	3.62
1293	NASDAQ	BGC	Mon, May 20, 2013	3.59	3.69	3.59	3.64
1292	NASDAQ	BGC	Fri, May 17, 2013	3.59	3.60	3.55	3.57
1291	NASDAQ	BGC	Thu, May 16, 2013	3.59	3.64	3.57	3.57
1290	NASDAQ	BGC	Wed, May 15, 2013	3.55	3.64	3.53	3.59
1289	NASDAQ	BGC	Tue, May 14, 2013	3.66	3.68	3.62	3.64
1288	NASDAQ	BGC	Mon, May 13, 2013	3.62	3.68	3.61	3.65
1287	NASDAQ	BGC	Fri, May 10, 2013	3.66	3.68	3.61	3.64
1286	NASDAQ	BGC	Thu, May 9, 2013	3.66	3.69	3.61	3.64
1285	NASDAQ	BGC	Wed, May 8, 2013	3.62	3.66	3.60	3.66
1284	NASDAQ	BGC	Tue, May 7, 2013	3.62	3.62	3.57	3.62
1283	NASDAQ	BGC	Mon, May 6, 2013	3.61	3.66	3.57	3.64
1282	NASDAQ	BGC	Fri, May 3, 2013	3.69	3.73	3.63	3.64
1281	NASDAQ	BGC	Thu, May 2, 2013	3.52	3.71	3.52	3.63
1280	NASDAQ	BGC	Wed, May 1, 2013	3.61	3.62	3.52	3.54
1279	NASDAQ	BGC	Tue, Apr 30, 2013	3.62	3.66	3.57	3.61
1278	NASDAQ	BGC	Mon, Apr 29, 2013	3.57	3.69	3.56	3.64
1277	NASDAQ	BGC	Fri, Apr 26, 2013	3.58	3.62	3.50	3.54
1276	NASDAQ	BGC	Thu, Apr 25, 2013	3.64	3.65	3.58	3.59
1275	NASDAQ	BGC	Wed, Apr 24, 2013	3.58	3.65	3.55	3.63
1274	NASDAQ	BGC	Tue, Apr 23, 2013	3.55	3.59	3.54	3.59
1273	NASDAQ	BGC	Mon, Apr 22, 2013	3.46	3.55	3.45	3.54
1272	NASDAQ	BGC	Fri, Apr 19, 2013	3.45	3.49	3.44	3.47
1271	NASDAQ	BGC	Thu, Apr 18, 2013	3.48	3.50	3.42	3.46
1270	NASDAQ	BGC	Wed, Apr 17, 2013	3.49	3.52	3.42	3.48
1269	NASDAQ	BGC	Tue, Apr 16, 2013	3.52	3.65	3.48	3.53
1268	NASDAQ	BGC	Mon, Apr 15, 2013	3.47	3.53	3.45	3.50
1267	NASDAQ	BGC	Fri, Apr 12, 2013	3.47	3.56	3.32	3.52
1266	NASDAQ	BGC	Thu, Apr 11, 2013	3.60	3.65	3.53	3.54
1265	NASDAQ	BGC	Wed, Apr 10, 2013	3.61	3.66	3.61	3.62
1264	NASDAQ	BGC	Tue, Apr 9, 2013	3.57	3.67	3.54	3.58
1263	NASDAQ	BGC	Mon, Apr 8, 2013	3.50	3.59	3.49	3.54
1262	NASDAQ	BGC	Fri, Apr 5, 2013	3.36	3.56	3.32	3.54
1261	NASDAQ	BGC	Thu, Apr 4, 2013	3.47	3.55	3.44	3.47
1260	NASDAQ	BGC	Wed, Apr 3, 2013	3.57	3.62	3.44	3.50
1259	NASDAQ	BGC	Tue, Apr 2, 2013	3.42	3.62	3.30	3.61
1258	NASDAQ	BGC	Mon, Apr 1, 2013	2.64	2.65	2.42	2.43
1257	NASDAQ	BGC	Thu, Mar 28, 2013	2.67	2.69	2.62	2.62
1256	NASDAQ	BGC	Wed, Mar 27, 2013	2.65	2.69	2.63	2.67
1255	NASDAQ	BGC	Tue, Mar 26, 2013	2.70	2.70	2.65	2.68
1254	NASDAQ	BGC	Mon, Mar 25, 2013	2.72	2.75	2.67	2.68
1253	NASDAQ	BGC	Fri, Mar 22, 2013	2.69	2.74	2.68	2.69
1252	NASDAQ	BGC	Thu, Mar 21, 2013	2.75	2.78	2.68	2.68
1251	NASDAQ	BGC	Wed, Mar 20, 2013	2.75	2.79	2.72	2.77
1250	NASDAQ	BGC	Tue, Mar 19, 2013	2.81	2.83	2.73	2.74
1249	NASDAQ	BGC	Mon, Mar 18, 2013	2.82	2.83	2.75	2.80
1248	NASDAQ	BGC	Fri, Mar 15, 2013	2.83	2.93	2.80	2.83
1247	NASDAQ	BGC	Thu, Mar 14, 2013	2.74	2.83	2.72	2.82
1246	NASDAQ	BGC	Wed, Mar 13, 2013	2.79	2.80	2.72	2.74
1245	NASDAQ	BGC	Tue, Mar 12, 2013	2.74	2.83	2.73	2.79
1244	NASDAQ	BGC	Mon, Mar 11, 2013	2.75	2.77	2.69	2.73
1243	NASDAQ	BGC	Fri, Mar 8, 2013	2.67	2.76	2.65	2.75
1242	NASDAQ	BGC	Thu, Mar 7, 2013	2.63	2.67	2.62	2.65
1241	NASDAQ	BGC	Wed, Mar 6, 2013	2.70	2.71	2.62	2.63
1240	NASDAQ	BGC	Tue, Mar 5, 2013	2.60	2.68	2.60	2.67
1239	NASDAQ	BGC	Mon, Mar 4, 2013	2.62	2.65	2.56	2.59
1238	NASDAQ	BGC	Fri, Mar 1, 2013	2.68	2.68	2.62	2.63
1237	NASDAQ	BGC	Thu, Feb 28, 2013	2.66	2.74	2.64	2.69
1236	NASDAQ	BGC	Wed, Feb 27, 2013	2.62	2.68	2.62	2.65
1235	NASDAQ	BGC	Tue, Feb 26, 2013	2.70	2.74	2.66	2.70
1234	NASDAQ	BGC	Mon, Feb 25, 2013	2.74	2.77	2.67	2.68
1233	NASDAQ	BGC	Fri, Feb 22, 2013	2.71	2.72	2.63	2.69
1232	NASDAQ	BGC	Thu, Feb 21, 2013	2.77	2.77	2.65	2.68
1231	NASDAQ	BGC	Wed, Feb 20, 2013	2.84	2.91	2.79	2.79
1230	NASDAQ	BGC	Tue, Feb 19, 2013	2.96	2.96	2.77	2.82
1229	NASDAQ	BGC	Fri, Feb 15, 2013	2.76	3.03	2.68	2.96
1228	NASDAQ	BGC	Thu, Feb 14, 2013	2.75	2.80	2.71	2.75
1227	NASDAQ	BGC	Wed, Feb 13, 2013	2.72	2.79	2.69	2.75
1226	NASDAQ	BGC	Tue, Feb 12, 2013	2.71	2.73	2.65	2.73
1225	NASDAQ	BGC	Mon, Feb 11, 2013	2.63	2.70	2.59	2.70
1224	NASDAQ	BGC	Fri, Feb 8, 2013	2.61	2.67	2.59	2.63
1223	NASDAQ	BGC	Thu, Feb 7, 2013	2.77	2.77	2.59	2.61
1222	NASDAQ	BGC	Wed, Feb 6, 2013	2.65	2.75	2.62	2.74
1221	NASDAQ	BGC	Tue, Feb 5, 2013	2.64	2.69	2.59	2.65
1220	NASDAQ	BGC	Mon, Feb 4, 2013	2.53	2.67	2.49	2.61
1219	NASDAQ	BGC	Fri, Feb 1, 2013	2.55	2.57	2.48	2.52
1218	NASDAQ	BGC	Thu, Jan 31, 2013	2.43	2.55	2.38	2.51
1217	NASDAQ	BGC	Wed, Jan 30, 2013	2.33	2.45	2.31	2.41
1216	NASDAQ	BGC	Tue, Jan 29, 2013	2.31	2.36	2.28	2.32
1215	NASDAQ	BGC	Mon, Jan 28, 2013	2.33	2.33	2.27	2.31
1214	NASDAQ	BGC	Fri, Jan 25, 2013	2.28	2.34	2.25	2.31
1213	NASDAQ	BGC	Thu, Jan 24, 2013	2.30	2.31	2.26	2.27
1212	NASDAQ	BGC	Wed, Jan 23, 2013	2.40	2.41	2.29	2.29
1211	NASDAQ	BGC	Tue, Jan 22, 2013	2.38	2.42	2.37	2.38
1210	NASDAQ	BGC	Fri, Jan 18, 2013	2.26	2.37	2.26	2.36
1209	NASDAQ	BGC	Thu, Jan 17, 2013	2.22	2.26	2.20	2.25
1208	NASDAQ	BGC	Wed, Jan 16, 2013	2.22	2.23	2.19	2.22
1207	NASDAQ	BGC	Tue, Jan 15, 2013	2.23	2.24	2.21	2.24
1206	NASDAQ	BGC	Mon, Jan 14, 2013	2.19	2.26	2.17	2.24
1205	NASDAQ	BGC	Fri, Jan 11, 2013	2.20	2.24	2.17	2.19
1204	NASDAQ	BGC	Thu, Jan 10, 2013	2.29	2.33	2.16	2.21
1203	NASDAQ	BGC	Wed, Jan 9, 2013	2.36	2.37	2.28	2.30
1202	NASDAQ	BGC	Tue, Jan 8, 2013	2.41	2.44	2.34	2.35
1201	NASDAQ	BGC	Mon, Jan 7, 2013	2.36	2.40	2.34	2.40
1200	NASDAQ	BGC	Fri, Jan 4, 2013	2.33	2.35	2.29	2.34
1199	NASDAQ	BGC	Thu, Jan 3, 2013	2.29	2.41	2.29	2.31
1198	NASDAQ	BGC	Wed, Jan 2, 2013	2.24	2.34	2.23	2.28
1197	NASDAQ	BGC	Mon, Dec 31, 2012	2.10	2.22	2.10	2.18
1196	NASDAQ	BGC	Fri, Dec 28, 2012	2.01	2.16	2.01	2.13
1195	NASDAQ	BGC	Thu, Dec 27, 2012	2.11	2.12	2.01	2.02
1194	NASDAQ	BGC	Wed, Dec 26, 2012	2.08	2.19	2.05	2.10
1193	NASDAQ	BGC	Mon, Dec 24, 2012	2.07	2.10	2.00	2.07
1192	NASDAQ	BGC	Fri, Dec 21, 2012	2.06	2.10	2.04	2.07
1191	NASDAQ	BGC	Thu, Dec 20, 2012	2.06	2.09	2.05	2.09
1190	NASDAQ	BGC	Wed, Dec 19, 2012	2.12	2.13	2.05	2.07
1189	NASDAQ	BGC	Tue, Dec 18, 2012	2.13	2.13	2.08	2.11
1188	NASDAQ	BGC	Mon, Dec 17, 2012	2.11	2.12	2.06	2.11
1187	NASDAQ	BGC	Fri, Dec 14, 2012	2.14	2.15	2.06	2.07
1186	NASDAQ	BGC	Thu, Dec 13, 2012	2.14	2.17	2.14	2.16
1185	NASDAQ	BGC	Wed, Dec 12, 2012	2.16	2.21	2.13	2.16
1184	NASDAQ	BGC	Tue, Dec 11, 2012	2.09	2.15	2.07	2.15
1183	NASDAQ	BGC	Mon, Dec 10, 2012	2.14	2.15	2.07	2.07
1182	NASDAQ	BGC	Fri, Dec 7, 2012	2.14	2.17	2.11	2.14
1181	NASDAQ	BGC	Thu, Dec 6, 2012	2.16	2.19	2.11	2.14
1180	NASDAQ	BGC	Wed, Dec 5, 2012	2.14	2.19	2.14	2.18
1179	NASDAQ	BGC	Tue, Dec 4, 2012	2.21	2.22	2.13	2.14
1178	NASDAQ	BGC	Mon, Dec 3, 2012	2.29	2.33	2.22	2.22
1177	NASDAQ	BGC	Fri, Nov 30, 2012	2.24	2.31	2.24	2.27
1176	NASDAQ	BGC	Thu, Nov 29, 2012	2.17	2.22	2.16	2.22
1175	NASDAQ	BGC	Wed, Nov 28, 2012	2.18	2.19	2.13	2.16
1174	NASDAQ	BGC	Tue, Nov 27, 2012	2.19	2.26	2.17	2.19
1173	NASDAQ	BGC	Mon, Nov 26, 2012	2.21	2.22	2.16	2.18
1172	NASDAQ	BGC	Fri, Nov 23, 2012	2.12	2.21	2.08	2.21
1171	NASDAQ	BGC	Wed, Nov 21, 2012	2.19	2.20	2.15	2.16
1170	NASDAQ	BGC	Tue, Nov 20, 2012	2.30	2.32	2.18	2.19
1169	NASDAQ	BGC	Mon, Nov 19, 2012	2.39	2.45	2.26	2.31
1168	NASDAQ	BGC	Fri, Nov 16, 2012	1.99	2.12	1.96	2.10
1167	NASDAQ	BGC	Thu, Nov 15, 2012	2.11	2.19	2.00	2.00
1166	NASDAQ	BGC	Wed, Nov 14, 2012	2.31	2.31	2.06	2.09
1165	NASDAQ	BGC	Tue, Nov 13, 2012	2.50	2.52	2.36	2.38
1164	NASDAQ	BGC	Mon, Nov 12, 2012	2.52	2.55	2.50	2.51
1163	NASDAQ	BGC	Fri, Nov 9, 2012	2.63	2.63	2.50	2.52
1162	NASDAQ	BGC	Thu, Nov 8, 2012	2.80	2.83	2.65	2.65
1161	NASDAQ	BGC	Wed, Nov 7, 2012	2.89	2.89	2.76	2.77
1160	NASDAQ	BGC	Tue, Nov 6, 2012	2.88	2.95	2.88	2.92
1159	NASDAQ	BGC	Mon, Nov 5, 2012	2.91	2.92	2.82	2.85
1158	NASDAQ	BGC	Fri, Nov 2, 2012	3.03	3.05	2.91	2.91
1157	NASDAQ	BGC	Thu, Nov 1, 2012	2.95	3.06	2.95	3.03
1156	NASDAQ	BGC	Wed, Oct 31, 2012	2.96	3.03	2.93	2.95
1155	NASDAQ	BGC	Fri, Oct 26, 2012	2.96	3.01	2.92	2.96
1154	NASDAQ	BGC	Thu, Oct 25, 2012	2.94	2.96	2.92	2.95
1153	NASDAQ	BGC	Wed, Oct 24, 2012	2.96	2.97	2.91	2.92
1152	NASDAQ	BGC	Tue, Oct 23, 2012	2.85	2.96	2.85	2.94
1151	NASDAQ	BGC	Mon, Oct 22, 2012	2.94	2.99	2.91	2.98
1150	NASDAQ	BGC	Fri, Oct 19, 2012	3.02	3.03	2.93	2.94
1149	NASDAQ	BGC	Thu, Oct 18, 2012	3.09	3.12	3.03	3.03
1148	NASDAQ	BGC	Wed, Oct 17, 2012	2.97	3.11	2.96	3.09
1147	NASDAQ	BGC	Tue, Oct 16, 2012	2.94	2.98	2.91	2.96
1146	NASDAQ	BGC	Mon, Oct 15, 2012	3.01	3.03	2.89	2.91
1145	NASDAQ	BGC	Fri, Oct 12, 2012	3.02	3.04	2.99	3.00
1144	NASDAQ	BGC	Thu, Oct 11, 2012	3.03	3.03	2.99	3.02
1143	NASDAQ	BGC	Wed, Oct 10, 2012	3.09	3.13	2.99	3.01
1142	NASDAQ	BGC	Tue, Oct 9, 2012	3.15	3.18	3.09	3.10
1141	NASDAQ	BGC	Mon, Oct 8, 2012	3.19	3.22	3.15	3.17
1140	NASDAQ	BGC	Fri, Oct 5, 2012	3.25	3.29	3.16	3.20
1139	NASDAQ	BGC	Thu, Oct 4, 2012	3.12	3.25	3.09	3.22
1138	NASDAQ	BGC	Wed, Oct 3, 2012	3.09	3.14	3.07	3.11
1137	NASDAQ	BGC	Tue, Oct 2, 2012	3.12	3.13	3.08	3.09
1136	NASDAQ	BGC	Mon, Oct 1, 2012	3.13	3.18	3.06	3.10
1135	NASDAQ	BGC	Fri, Sep 28, 2012	2.99	3.11	2.97	3.09
1134	NASDAQ	BGC	Thu, Sep 27, 2012	2.99	3.04	2.96	3.01
1133	NASDAQ	BGC	Wed, Sep 26, 2012	2.99	3.02	2.94	2.96
1132	NASDAQ	BGC	Tue, Sep 25, 2012	3.15	3.17	3.01	3.02
1131	NASDAQ	BGC	Mon, Sep 24, 2012	3.16	3.17	3.09	3.14
1130	NASDAQ	BGC	Fri, Sep 21, 2012	3.11	3.20	3.06	3.18
1129	NASDAQ	BGC	Thu, Sep 20, 2012	3.06	3.09	3.01	3.08
1128	NASDAQ	BGC	Wed, Sep 19, 2012	3.12	3.14	3.06	3.08
1127	NASDAQ	BGC	Tue, Sep 18, 2012	3.19	3.19	3.10	3.11
1126	NASDAQ	BGC	Mon, Sep 17, 2012	3.18	3.21	3.15	3.18
1125	NASDAQ	BGC	Fri, Sep 14, 2012	3.15	3.21	3.13	3.21
1124	NASDAQ	BGC	Thu, Sep 13, 2012	3.03	3.15	3.03	3.13
1123	NASDAQ	BGC	Wed, Sep 12, 2012	3.06	3.06	3.00	3.02
1122	NASDAQ	BGC	Tue, Sep 11, 2012	3.04	3.09	3.01	3.04
1121	NASDAQ	BGC	Mon, Sep 10, 2012	2.97	3.03	2.96	3.01
1120	NASDAQ	BGC	Fri, Sep 7, 2012	2.94	3.03	2.93	3.01
1119	NASDAQ	BGC	Thu, Sep 6, 2012	2.83	2.94	2.81	2.93
1118	NASDAQ	BGC	Wed, Sep 5, 2012	2.83	2.84	2.79	2.82
1117	NASDAQ	BGC	Tue, Sep 4, 2012	2.85	2.86	2.77	2.84
1116	NASDAQ	BGC	Fri, Aug 31, 2012	2.87	2.89	2.84	2.84
1115	NASDAQ	BGC	Thu, Aug 30, 2012	2.86	2.88	2.83	2.85
1114	NASDAQ	BGC	Wed, Aug 29, 2012	2.91	2.94	2.87	2.88
1113	NASDAQ	BGC	Tue, Aug 28, 2012	2.77	2.91	2.77	2.89
1112	NASDAQ	BGC	Mon, Aug 27, 2012	2.92	2.93	2.76	2.77
1111	NASDAQ	BGC	Fri, Aug 24, 2012	2.90	2.95	2.87	2.91
1110	NASDAQ	BGC	Thu, Aug 23, 2012	2.97	2.98	2.87	2.91
1109	NASDAQ	BGC	Wed, Aug 22, 2012	3.01	3.02	2.92	2.96
1108	NASDAQ	BGC	Tue, Aug 21, 2012	3.06	3.08	3.01	3.03
1107	NASDAQ	BGC	Mon, Aug 20, 2012	3.00	3.08	3.00	3.05
1106	NASDAQ	BGC	Fri, Aug 17, 2012	2.97	3.00	2.95	3.00
1105	NASDAQ	BGC	Thu, Aug 16, 2012	2.97	2.99	2.94	2.99
1104	NASDAQ	BGC	Wed, Aug 15, 2012	3.03	3.03	2.95	2.97
1103	NASDAQ	BGC	Tue, Aug 14, 2012	3.08	3.09	3.00	3.03
1102	NASDAQ	BGC	Mon, Aug 13, 2012	3.08	3.09	3.06	3.07
1101	NASDAQ	BGC	Fri, Aug 10, 2012	3.10	3.13	3.07	3.08
1100	NASDAQ	BGC	Thu, Aug 9, 2012	3.03	3.12	3.03	3.10
1099	NASDAQ	BGC	Wed, Aug 8, 2012	3.07	3.11	3.01	3.02
1098	NASDAQ	BGC	Tue, Aug 7, 2012	3.13	3.13	3.07	3.09
1097	NASDAQ	BGC	Mon, Aug 6, 2012	3.14	3.23	3.13	3.21
1096	NASDAQ	BGC	Fri, Aug 3, 2012	3.09	3.13	3.06	3.13
1095	NASDAQ	BGC	Thu, Aug 2, 2012	3.09	3.13	3.05	3.06
1094	NASDAQ	BGC	Wed, Aug 1, 2012	3.15	3.15	3.04	3.04
1093	NASDAQ	BGC	Tue, Jul 31, 2012	3.17	3.18	3.11	3.13
1092	NASDAQ	BGC	Mon, Jul 30, 2012	3.16	3.18	3.11	3.17
1091	NASDAQ	BGC	Fri, Jul 27, 2012	3.21	3.26	3.10	3.16
1090	NASDAQ	BGC	Thu, Jul 26, 2012	3.65	3.71	3.25	3.28
1089	NASDAQ	BGC	Wed, Jul 25, 2012	3.58	3.63	3.55	3.59
1088	NASDAQ	BGC	Tue, Jul 24, 2012	3.62	3.62	3.52	3.55
1087	NASDAQ	BGC	Mon, Jul 23, 2012	3.62	3.65	3.55	3.60
1086	NASDAQ	BGC	Fri, Jul 20, 2012	3.71	3.73	3.66	3.66
1085	NASDAQ	BGC	Thu, Jul 19, 2012	3.82	3.82	3.73	3.73
1084	NASDAQ	BGC	Wed, Jul 18, 2012	3.76	3.83	3.73	3.80
1083	NASDAQ	BGC	Tue, Jul 17, 2012	3.74	3.81	3.71	3.76
1082	NASDAQ	BGC	Mon, Jul 16, 2012	3.78	3.81	3.73	3.78
1081	NASDAQ	BGC	Fri, Jul 13, 2012	3.75	3.83	3.73	3.79
1080	NASDAQ	BGC	Thu, Jul 12, 2012	3.69	3.77	3.66	3.74
1079	NASDAQ	BGC	Wed, Jul 11, 2012	3.71	3.75	3.67	3.71
1078	NASDAQ	BGC	Tue, Jul 10, 2012	3.76	3.80	3.70	3.71
1077	NASDAQ	BGC	Mon, Jul 9, 2012	3.76	3.79	3.72	3.74
1076	NASDAQ	BGC	Fri, Jul 6, 2012	3.87	3.87	3.78	3.78
1075	NASDAQ	BGC	Thu, Jul 5, 2012	3.86	3.92	3.82	3.90
1074	NASDAQ	BGC	Tue, Jul 3, 2012	3.87	3.93	3.82	3.89
1073	NASDAQ	BGC	Mon, Jul 2, 2012	3.70	3.89	3.69	3.88
1072	NASDAQ	BGC	Fri, Jun 29, 2012	3.78	3.78	3.68	3.70
1071	NASDAQ	BGC	Thu, Jun 28, 2012	3.70	3.70	3.62	3.68
1070	NASDAQ	BGC	Wed, Jun 27, 2012	3.84	3.84	3.69	3.70
1069	NASDAQ	BGC	Tue, Jun 26, 2012	3.83	3.87	3.81	3.82
1068	NASDAQ	BGC	Mon, Jun 25, 2012	3.91	3.94	3.83	3.83
1067	NASDAQ	BGC	Fri, Jun 22, 2012	3.94	4.00	3.91	3.95
1066	NASDAQ	BGC	Thu, Jun 21, 2012	4.07	4.08	3.92	3.93
1065	NASDAQ	BGC	Wed, Jun 20, 2012	4.10	4.12	3.99	4.08
1064	NASDAQ	BGC	Tue, Jun 19, 2012	3.95	4.10	3.93	4.08
1063	NASDAQ	BGC	Mon, Jun 18, 2012	3.93	3.97	3.91	3.94
1062	NASDAQ	BGC	Fri, Jun 15, 2012	3.96	3.98	3.90	3.95
1061	NASDAQ	BGC	Thu, Jun 14, 2012	3.90	3.97	3.88	3.97
1060	NASDAQ	BGC	Wed, Jun 13, 2012	3.85	3.95	3.84	3.88
1059	NASDAQ	BGC	Tue, Jun 12, 2012	3.84	3.93	3.81	3.88
1058	NASDAQ	BGC	Mon, Jun 11, 2012	3.91	3.93	3.84	3.84
1057	NASDAQ	BGC	Fri, Jun 8, 2012	3.89	3.93	3.80	3.88
1056	NASDAQ	BGC	Thu, Jun 7, 2012	3.90	3.95	3.86	3.93
1055	NASDAQ	BGC	Wed, Jun 6, 2012	3.78	3.86	3.71	3.86
1054	NASDAQ	BGC	Tue, Jun 5, 2012	3.65	3.74	3.64	3.74
1053	NASDAQ	BGC	Mon, Jun 4, 2012	3.69	3.69	3.61	3.63
1052	NASDAQ	BGC	Fri, Jun 1, 2012	3.69	3.71	3.62	3.64
1051	NASDAQ	BGC	Thu, May 31, 2012	3.85	3.88	3.75	3.76
1050	NASDAQ	BGC	Wed, May 30, 2012	3.92	3.93	3.82	3.83
1049	NASDAQ	BGC	Tue, May 29, 2012	3.93	3.95	3.88	3.95
1048	NASDAQ	BGC	Fri, May 25, 2012	3.91	3.95	3.86	3.91
1047	NASDAQ	BGC	Thu, May 24, 2012	3.88	3.92	3.87	3.90
1046	NASDAQ	BGC	Wed, May 23, 2012	3.78	3.92	3.75	3.89
1045	NASDAQ	BGC	Tue, May 22, 2012	3.92	3.98	3.80	3.83
1044	NASDAQ	BGC	Mon, May 21, 2012	3.82	3.91	3.78	3.91
1043	NASDAQ	BGC	Fri, May 18, 2012	3.81	3.87	3.78	3.79
1042	NASDAQ	BGC	Thu, May 17, 2012	4.00	4.00	3.78	3.78
1041	NASDAQ	BGC	Wed, May 16, 2012	3.91	4.02	3.88	3.99
1040	NASDAQ	BGC	Tue, May 15, 2012	4.01	4.02	3.89	3.91
1039	NASDAQ	BGC	Mon, May 14, 2012	4.18	4.19	4.10	4.10
1038	NASDAQ	BGC	Fri, May 11, 2012	4.24	4.28	4.19	4.20
1037	NASDAQ	BGC	Thu, May 10, 2012	4.27	4.29	4.22	4.24
1036	NASDAQ	BGC	Wed, May 9, 2012	4.20	4.25	4.17	4.22
1035	NASDAQ	BGC	Tue, May 8, 2012	4.21	4.25	4.19	4.24
1034	NASDAQ	BGC	Mon, May 7, 2012	4.20	4.27	4.17	4.24
1033	NASDAQ	BGC	Fri, May 4, 2012	4.30	4.31	4.22	4.22
1032	NASDAQ	BGC	Thu, May 3, 2012	4.40	4.40	4.32	4.32
1031	NASDAQ	BGC	Wed, May 2, 2012	4.35	4.40	4.30	4.39
1030	NASDAQ	BGC	Tue, May 1, 2012	4.41	4.46	4.36	4.39
1029	NASDAQ	BGC	Mon, Apr 30, 2012	4.41	4.41	4.36	4.39
1028	NASDAQ	BGC	Fri, Apr 27, 2012	4.41	4.42	4.35	4.40
1027	NASDAQ	BGC	Thu, Apr 26, 2012	4.32	4.41	4.27	4.39
1026	NASDAQ	BGC	Wed, Apr 25, 2012	4.37	4.42	4.30	4.32
1025	NASDAQ	BGC	Tue, Apr 24, 2012	4.24	4.32	4.22	4.32
1024	NASDAQ	BGC	Mon, Apr 23, 2012	4.16	4.27	4.16	4.25
1023	NASDAQ	BGC	Fri, Apr 20, 2012	4.30	4.30	4.19	4.22
1022	NASDAQ	BGC	Thu, Apr 19, 2012	4.23	4.29	4.20	4.25
1021	NASDAQ	BGC	Wed, Apr 18, 2012	4.25	4.27	4.19	4.23
1020	NASDAQ	BGC	Tue, Apr 17, 2012	4.27	4.34	4.25	4.26
1019	NASDAQ	BGC	Mon, Apr 16, 2012	4.27	4.30	4.22	4.24
1018	NASDAQ	BGC	Fri, Apr 13, 2012	4.35	4.38	4.23	4.25
1017	NASDAQ	BGC	Thu, Apr 12, 2012	4.34	4.39	4.30	4.37
1016	NASDAQ	BGC	Wed, Apr 11, 2012	4.30	4.32	4.24	4.31
1015	NASDAQ	BGC	Tue, Apr 10, 2012	4.39	4.40	4.22	4.25
1014	NASDAQ	BGC	Mon, Apr 9, 2012	4.42	4.44	4.40	4.40
1013	NASDAQ	BGC	Thu, Apr 5, 2012	4.46	4.49	4.45	4.48
1012	NASDAQ	BGC	Wed, Apr 4, 2012	4.54	4.56	4.48	4.48
1011	NASDAQ	BGC	Tue, Apr 3, 2012	4.70	4.72	4.56	4.57
1010	NASDAQ	BGC	Mon, Apr 2, 2012	4.67	4.77	4.62	4.73
1009	NASDAQ	BGC	Fri, Mar 30, 2012	4.56	4.71	4.56	4.67
1008	NASDAQ	BGC	Thu, Mar 29, 2012	4.58	4.60	4.52	4.53
1007	NASDAQ	BGC	Wed, Mar 28, 2012	4.71	4.74	4.59	4.61
1006	NASDAQ	BGC	Tue, Mar 27, 2012	4.73	4.76	4.63	4.66
1005	NASDAQ	BGC	Mon, Mar 26, 2012	4.62	4.77	4.61	4.75
1004	NASDAQ	BGC	Fri, Mar 23, 2012	4.66	4.68	4.54	4.58
1003	NASDAQ	BGC	Thu, Mar 22, 2012	4.66	4.69	4.62	4.66
1002	NASDAQ	BGC	Wed, Mar 21, 2012	4.78	4.78	4.68	4.68
1001	NASDAQ	BGC	Tue, Mar 20, 2012	4.57	4.79	4.56	4.75
1000	NASDAQ	BGC	Mon, Mar 19, 2012	4.63	4.75	4.56	4.58
999	NASDAQ	BGC	Fri, Mar 16, 2012	4.86	4.87	4.65	4.67
998	NASDAQ	BGC	Thu, Mar 15, 2012	4.88	4.93	4.82	4.92
997	NASDAQ	BGC	Wed, Mar 14, 2012	4.92	4.94	4.83	4.85
996	NASDAQ	BGC	Tue, Mar 13, 2012	4.94	4.95	4.86	4.93
995	NASDAQ	BGC	Mon, Mar 12, 2012	4.95	4.98	4.91	4.92
994	NASDAQ	BGC	Fri, Mar 9, 2012	4.96	5.06	4.92	5.02
993	NASDAQ	BGC	Thu, Mar 8, 2012	4.97	5.02	4.89	4.99
992	NASDAQ	BGC	Wed, Mar 7, 2012	4.88	4.91	4.83	4.90
991	NASDAQ	BGC	Tue, Mar 6, 2012	4.86	4.87	4.76	4.83
990	NASDAQ	BGC	Mon, Mar 5, 2012	4.89	4.93	4.78	4.88
989	NASDAQ	BGC	Fri, Mar 2, 2012	4.68	4.87	4.65	4.77
988	NASDAQ	BGC	Thu, Mar 1, 2012	4.44	4.49	4.38	4.42
987	NASDAQ	BGC	Wed, Feb 29, 2012	4.49	4.55	4.42	4.43
986	NASDAQ	BGC	Tue, Feb 28, 2012	4.38	4.48	4.36	4.48
985	NASDAQ	BGC	Mon, Feb 27, 2012	4.28	4.38	4.25	4.35
984	NASDAQ	BGC	Fri, Feb 24, 2012	4.39	4.39	4.27	4.30
983	NASDAQ	BGC	Thu, Feb 23, 2012	4.16	4.26	4.16	4.26
982	NASDAQ	BGC	Wed, Feb 22, 2012	4.25	4.27	4.16	4.16
981	NASDAQ	BGC	Tue, Feb 21, 2012	4.29	4.30	4.22	4.25
980	NASDAQ	BGC	Fri, Feb 17, 2012	4.18	4.28	4.15	4.25
979	NASDAQ	BGC	Thu, Feb 16, 2012	4.12	4.19	4.05	4.17
978	NASDAQ	BGC	Wed, Feb 15, 2012	4.24	4.24	4.07	4.08
977	NASDAQ	BGC	Tue, Feb 14, 2012	4.33	4.34	4.17	4.20
976	NASDAQ	BGC	Mon, Feb 13, 2012	4.34	4.39	4.29	4.34
975	NASDAQ	BGC	Fri, Feb 10, 2012	4.32	4.35	4.20	4.29
974	NASDAQ	BGC	Thu, Feb 9, 2012	4.11	4.25	4.11	4.25
973	NASDAQ	BGC	Wed, Feb 8, 2012	4.11	4.14	4.04	4.11
972	NASDAQ	BGC	Tue, Feb 7, 2012	4.15	4.17	4.08	4.10
971	NASDAQ	BGC	Mon, Feb 6, 2012	4.22	4.24	4.13	4.15
970	NASDAQ	BGC	Fri, Feb 3, 2012	4.16	4.26	4.13	4.25
969	NASDAQ	BGC	Thu, Feb 2, 2012	4.05	4.14	4.00	4.09
968	NASDAQ	BGC	Wed, Feb 1, 2012	3.96	4.08	3.91	4.03
967	NASDAQ	BGC	Tue, Jan 31, 2012	4.01	4.01	3.91	3.95
966	NASDAQ	BGC	Mon, Jan 30, 2012	4.01	4.03	3.95	3.98
965	NASDAQ	BGC	Fri, Jan 27, 2012	4.03	4.12	4.01	4.03
964	NASDAQ	BGC	Thu, Jan 26, 2012	4.05	4.07	4.00	4.04
963	NASDAQ	BGC	Wed, Jan 25, 2012	4.07	4.07	3.98	4.01
962	NASDAQ	BGC	Tue, Jan 24, 2012	4.11	4.12	4.03	4.06
961	NASDAQ	BGC	Mon, Jan 23, 2012	4.03	4.17	4.03	4.13
960	NASDAQ	BGC	Fri, Jan 20, 2012	3.97	4.03	3.97	4.03
959	NASDAQ	BGC	Thu, Jan 19, 2012	3.95	4.01	3.94	3.99
958	NASDAQ	BGC	Wed, Jan 18, 2012	3.95	3.97	3.88	3.91
957	NASDAQ	BGC	Tue, Jan 17, 2012	3.99	4.01	3.88	3.95
956	NASDAQ	BGC	Fri, Jan 13, 2012	3.95	4.00	3.87	3.97
955	NASDAQ	BGC	Thu, Jan 12, 2012	3.94	3.99	3.84	3.93
954	NASDAQ	BGC	Wed, Jan 11, 2012	3.85	3.99	3.81	3.90
953	NASDAQ	BGC	Tue, Jan 10, 2012	3.86	3.88	3.83	3.84
952	NASDAQ	BGC	Mon, Jan 9, 2012	3.83	3.86	3.78	3.82
951	NASDAQ	BGC	Fri, Jan 6, 2012	3.81	3.86	3.76	3.81
950	NASDAQ	BGC	Thu, Jan 5, 2012	3.80	3.87	3.75	3.84
949	NASDAQ	BGC	Wed, Jan 4, 2012	3.81	3.83	3.71	3.81
948	NASDAQ	BGC	Tue, Jan 3, 2012	3.81	3.91	3.80	3.83
947	NASDAQ	BGC	Fri, Dec 30, 2011	3.64	3.74	3.62	3.74
946	NASDAQ	BGC	Thu, Dec 29, 2011	3.57	3.67	3.57	3.64
945	NASDAQ	BGC	Wed, Dec 28, 2011	3.73	3.75	3.56	3.57
944	NASDAQ	BGC	Tue, Dec 27, 2011	3.69	3.74	3.66	3.72
943	NASDAQ	BGC	Fri, Dec 23, 2011	3.68	3.73	3.66	3.69
942	NASDAQ	BGC	Thu, Dec 22, 2011	3.62	3.69	3.55	3.67
941	NASDAQ	BGC	Wed, Dec 21, 2011	3.60	3.62	3.56	3.60
940	NASDAQ	BGC	Tue, Dec 20, 2011	3.55	3.64	3.52	3.61
939	NASDAQ	BGC	Mon, Dec 19, 2011	3.53	3.57	3.50	3.50
938	NASDAQ	BGC	Fri, Dec 16, 2011	3.47	3.55	3.44	3.54
937	NASDAQ	BGC	Thu, Dec 15, 2011	3.67	3.69	3.40	3.42
936	NASDAQ	BGC	Wed, Dec 14, 2011	3.67	3.69	3.59	3.62
935	NASDAQ	BGC	Tue, Dec 13, 2011	3.80	3.86	3.64	3.69
934	NASDAQ	BGC	Mon, Dec 12, 2011	3.81	3.84	3.73	3.77
933	NASDAQ	BGC	Fri, Dec 9, 2011	3.79	3.89	3.76	3.86
932	NASDAQ	BGC	Thu, Dec 8, 2011	3.87	3.90	3.76	3.78
931	NASDAQ	BGC	Wed, Dec 7, 2011	3.89	3.93	3.79	3.91
930	NASDAQ	BGC	Tue, Dec 6, 2011	3.93	3.96	3.90	3.91
929	NASDAQ	BGC	Mon, Dec 5, 2011	4.00	4.03	3.89	3.93
928	NASDAQ	BGC	Fri, Dec 2, 2011	3.96	4.01	3.91	3.94
927	NASDAQ	BGC	Thu, Dec 1, 2011	3.98	3.98	3.89	3.90
926	NASDAQ	BGC	Wed, Nov 30, 2011	3.95	3.99	3.89	3.98
925	NASDAQ	BGC	Tue, Nov 29, 2011	3.80	3.84	3.73	3.79
924	NASDAQ	BGC	Mon, Nov 28, 2011	3.76	3.84	3.73	3.79
923	NASDAQ	BGC	Fri, Nov 25, 2011	3.64	3.70	3.59	3.60
922	NASDAQ	BGC	Wed, Nov 23, 2011	3.64	3.72	3.63	3.65
921	NASDAQ	BGC	Tue, Nov 22, 2011	3.76	3.80	3.65	3.67
920	NASDAQ	BGC	Mon, Nov 21, 2011	3.81	3.86	3.71	3.75
919	NASDAQ	BGC	Fri, Nov 18, 2011	3.93	3.99	3.85	3.86
918	NASDAQ	BGC	Thu, Nov 17, 2011	4.03	4.03	3.90	3.92
917	NASDAQ	BGC	Wed, Nov 16, 2011	4.20	4.22	4.01	4.02
916	NASDAQ	BGC	Tue, Nov 15, 2011	4.13	4.29	4.11	4.26
915	NASDAQ	BGC	Mon, Nov 14, 2011	4.31	4.34	4.10	4.13
914	NASDAQ	BGC	Fri, Nov 11, 2011	4.25	4.34	4.20	4.32
913	NASDAQ	BGC	Thu, Nov 10, 2011	4.20	4.24	4.12	4.18
912	NASDAQ	BGC	Wed, Nov 9, 2011	4.28	4.28	4.11	4.12
911	NASDAQ	BGC	Tue, Nov 8, 2011	4.36	4.47	4.30	4.38
910	NASDAQ	BGC	Mon, Nov 7, 2011	4.13	4.33	4.12	4.30
909	NASDAQ	BGC	Fri, Nov 4, 2011	4.11	4.15	4.00	4.13
908	NASDAQ	BGC	Thu, Nov 3, 2011	4.22	4.22	4.04	4.16
907	NASDAQ	BGC	Wed, Nov 2, 2011	4.09	4.22	4.04	4.15
906	NASDAQ	BGC	Tue, Nov 1, 2011	4.13	4.30	4.02	4.08
905	NASDAQ	BGC	Mon, Oct 31, 2011	4.41	4.43	4.32	4.32
904	NASDAQ	BGC	Fri, Oct 28, 2011	4.41	4.43	4.33	4.38
903	NASDAQ	BGC	Thu, Oct 27, 2011	4.55	4.71	4.39	4.43
902	NASDAQ	BGC	Wed, Oct 26, 2011	4.30	4.35	4.13	4.30
901	NASDAQ	BGC	Tue, Oct 25, 2011	4.47	4.47	4.20	4.22
900	NASDAQ	BGC	Mon, Oct 24, 2011	4.24	4.52	4.22	4.50
899	NASDAQ	BGC	Fri, Oct 21, 2011	4.32	4.33	4.19	4.22
898	NASDAQ	BGC	Thu, Oct 20, 2011	4.20	4.25	4.08	4.23
897	NASDAQ	BGC	Wed, Oct 19, 2011	4.37	4.37	4.17	4.19
896	NASDAQ	BGC	Tue, Oct 18, 2011	4.20	4.41	4.10	4.38
895	NASDAQ	BGC	Mon, Oct 17, 2011	4.32	4.37	4.13	4.14
894	NASDAQ	BGC	Fri, Oct 14, 2011	4.40	4.41	4.27	4.39
893	NASDAQ	BGC	Thu, Oct 13, 2011	4.35	4.39	4.28	4.34
892	NASDAQ	BGC	Wed, Oct 12, 2011	4.36	4.43	4.33	4.37
891	NASDAQ	BGC	Tue, Oct 11, 2011	4.34	4.37	4.24	4.30
890	NASDAQ	BGC	Mon, Oct 10, 2011	4.15	4.38	4.14	4.37
889	NASDAQ	BGC	Fri, Oct 7, 2011	4.16	4.21	4.05	4.06
888	NASDAQ	BGC	Thu, Oct 6, 2011	3.93	4.13	3.88	4.13
887	NASDAQ	BGC	Wed, Oct 5, 2011	3.95	4.00	3.83	3.94
886	NASDAQ	BGC	Tue, Oct 4, 2011	3.57	3.96	3.54	3.95
885	NASDAQ	BGC	Mon, Oct 3, 2011	3.79	3.89	3.62	3.62
884	NASDAQ	BGC	Fri, Sep 30, 2011	3.86	3.92	3.79	3.80
883	NASDAQ	BGC	Thu, Sep 29, 2011	3.95	3.95	3.78	3.94
882	NASDAQ	BGC	Wed, Sep 28, 2011	4.12	4.12	3.83	3.83
881	NASDAQ	BGC	Tue, Sep 27, 2011	4.22	4.27	4.07	4.12
880	NASDAQ	BGC	Mon, Sep 26, 2011	3.98	4.10	3.87	4.10
879	NASDAQ	BGC	Fri, Sep 23, 2011	3.89	4.00	3.87	3.94
878	NASDAQ	BGC	Thu, Sep 22, 2011	3.84	3.97	3.81	3.89
877	NASDAQ	BGC	Wed, Sep 21, 2011	4.03	4.13	3.91	3.93
876	NASDAQ	BGC	Tue, Sep 20, 2011	4.19	4.24	4.03	4.03
875	NASDAQ	BGC	Mon, Sep 19, 2011	4.24	4.28	4.13	4.14
874	NASDAQ	BGC	Fri, Sep 16, 2011	4.34	4.37	4.21	4.36
873	NASDAQ	BGC	Thu, Sep 15, 2011	4.29	4.32	4.21	4.32
872	NASDAQ	BGC	Wed, Sep 14, 2011	4.23	4.29	4.10	4.22
871	NASDAQ	BGC	Tue, Sep 13, 2011	4.10	4.18	4.06	4.18
870	NASDAQ	BGC	Mon, Sep 12, 2011	4.03	4.09	3.94	4.08
869	NASDAQ	BGC	Fri, Sep 9, 2011	3.97	4.12	3.94	4.05
868	NASDAQ	BGC	Thu, Sep 8, 2011	4.03	4.09	3.91	3.95
867	NASDAQ	BGC	Wed, Sep 7, 2011	4.00	4.08	3.97	4.08
866	NASDAQ	BGC	Tue, Sep 6, 2011	3.75	3.93	3.73	3.93
865	NASDAQ	BGC	Fri, Sep 2, 2011	3.88	4.00	3.80	3.83
864	NASDAQ	BGC	Thu, Sep 1, 2011	4.13	4.25	3.99	4.01
863	NASDAQ	BGC	Wed, Aug 31, 2011	4.25	4.31	4.12	4.14
862	NASDAQ	BGC	Tue, Aug 30, 2011	4.13	4.25	4.07	4.19
861	NASDAQ	BGC	Mon, Aug 29, 2011	3.95	4.17	3.92	4.16
860	NASDAQ	BGC	Fri, Aug 26, 2011	3.76	3.94	3.71	3.90
859	NASDAQ	BGC	Thu, Aug 25, 2011	4.04	4.06	3.77	3.78
858	NASDAQ	BGC	Wed, Aug 24, 2011	3.93	4.06	3.79	3.97
857	NASDAQ	BGC	Tue, Aug 23, 2011	3.76	3.96	3.71	3.93
856	NASDAQ	BGC	Mon, Aug 22, 2011	3.88	3.94	3.71	3.73
855	NASDAQ	BGC	Fri, Aug 19, 2011	3.90	4.03	3.74	3.76
854	NASDAQ	BGC	Thu, Aug 18, 2011	4.08	4.08	3.90	3.98
853	NASDAQ	BGC	Wed, Aug 17, 2011	4.30	4.34	4.21	4.22
852	NASDAQ	BGC	Tue, Aug 16, 2011	4.27	4.33	4.16	4.25
851	NASDAQ	BGC	Mon, Aug 15, 2011	4.24	4.36	4.20	4.30
850	NASDAQ	BGC	Fri, Aug 12, 2011	3.80	4.37	3.80	4.17
849	NASDAQ	BGC	Thu, Aug 11, 2011	4.00	4.21	3.97	4.18
848	NASDAQ	BGC	Wed, Aug 10, 2011	4.19	4.40	3.96	3.98
847	NASDAQ	BGC	Tue, Aug 9, 2011	4.12	4.28	3.78	4.28
846	NASDAQ	BGC	Mon, Aug 8, 2011	4.36	4.48	4.08	4.10
845	NASDAQ	BGC	Fri, Aug 5, 2011	4.70	4.77	4.46	4.53
844	NASDAQ	BGC	Thu, Aug 4, 2011	4.80	4.94	4.64	4.64
843	NASDAQ	BGC	Wed, Aug 3, 2011	4.90	4.97	4.81	4.87
842	NASDAQ	BGC	Tue, Aug 2, 2011	5.12	5.16	4.87	4.87
841	NASDAQ	BGC	Mon, Aug 1, 2011	5.24	5.26	5.07	5.17
840	NASDAQ	BGC	Fri, Jul 29, 2011	5.07	5.29	4.98	5.16
839	NASDAQ	BGC	Thu, Jul 28, 2011	5.16	5.19	5.07	5.14
838	NASDAQ	BGC	Wed, Jul 27, 2011	5.24	5.29	5.12	5.17
837	NASDAQ	BGC	Tue, Jul 26, 2011	5.23	5.35	5.18	5.29
836	NASDAQ	BGC	Mon, Jul 25, 2011	5.25	5.41	5.17	5.17
835	NASDAQ	BGC	Fri, Jul 22, 2011	5.30	5.35	5.26	5.31
834	NASDAQ	BGC	Thu, Jul 21, 2011	5.16	5.29	5.12	5.29
833	NASDAQ	BGC	Wed, Jul 20, 2011	5.19	5.23	5.11	5.13
832	NASDAQ	BGC	Tue, Jul 19, 2011	5.07	5.18	5.02	5.16
831	NASDAQ	BGC	Mon, Jul 18, 2011	5.04	5.04	4.91	5.00
830	NASDAQ	BGC	Fri, Jul 15, 2011	5.00	5.06	4.95	5.05
829	NASDAQ	BGC	Thu, Jul 14, 2011	5.16	5.22	4.94	4.98
828	NASDAQ	BGC	Wed, Jul 13, 2011	5.03	5.16	5.00	5.16
827	NASDAQ	BGC	Tue, Jul 12, 2011	4.95	5.16	4.95	5.00
826	NASDAQ	BGC	Mon, Jul 11, 2011	4.99	5.06	4.96	4.99
825	NASDAQ	BGC	Fri, Jul 8, 2011	5.00	5.10	4.98	5.06
824	NASDAQ	BGC	Thu, Jul 7, 2011	4.99	5.13	4.96	5.09
823	NASDAQ	BGC	Wed, Jul 6, 2011	4.94	4.96	4.90	4.94
822	NASDAQ	BGC	Tue, Jul 5, 2011	4.93	4.96	4.89	4.93
821	NASDAQ	BGC	Fri, Jul 1, 2011	4.89	4.95	4.87	4.93
820	NASDAQ	BGC	Thu, Jun 30, 2011	4.78	4.88	4.76	4.87
819	NASDAQ	BGC	Wed, Jun 29, 2011	4.73	4.87	4.70	4.75
818	NASDAQ	BGC	Tue, Jun 28, 2011	4.80	4.84	4.71	4.74
817	NASDAQ	BGC	Mon, Jun 27, 2011	4.71	4.84	4.63	4.79
816	NASDAQ	BGC	Fri, Jun 24, 2011	5.00	5.05	4.58	4.73
815	NASDAQ	BGC	Thu, Jun 23, 2011	4.96	5.00	4.88	4.95
814	NASDAQ	BGC	Wed, Jun 22, 2011	4.97	5.10	4.97	5.02
813	NASDAQ	BGC	Tue, Jun 21, 2011	4.98	5.02	4.94	4.99
812	NASDAQ	BGC	Mon, Jun 20, 2011	4.88	5.01	4.87	5.00
811	NASDAQ	BGC	Fri, Jun 17, 2011	5.07	5.13	4.90	4.92
810	NASDAQ	BGC	Thu, Jun 16, 2011	4.99	5.05	4.92	5.02
809	NASDAQ	BGC	Wed, Jun 15, 2011	5.02	5.04	4.88	4.96
808	NASDAQ	BGC	Tue, Jun 14, 2011	5.05	5.14	5.04	5.06
807	NASDAQ	BGC	Mon, Jun 13, 2011	4.98	5.11	4.90	4.97
806	NASDAQ	BGC	Fri, Jun 10, 2011	5.02	5.04	4.83	4.95
805	NASDAQ	BGC	Thu, Jun 9, 2011	4.68	5.12	4.65	5.04
804	NASDAQ	BGC	Wed, Jun 8, 2011	4.72	4.78	4.62	4.64
803	NASDAQ	BGC	Tue, Jun 7, 2011	4.81	4.85	4.69	4.75
802	NASDAQ	BGC	Mon, Jun 6, 2011	4.85	4.92	4.74	4.75
801	NASDAQ	BGC	Fri, Jun 3, 2011	4.95	4.95	4.78	4.86
800	NASDAQ	BGC	Thu, Jun 2, 2011	4.98	5.11	4.98	5.03
799	NASDAQ	BGC	Wed, Jun 1, 2011	5.24	5.24	4.99	4.99
798	NASDAQ	BGC	Tue, May 31, 2011	5.22	5.31	5.19	5.24
797	NASDAQ	BGC	Fri, May 27, 2011	5.25	5.28	5.14	5.19
796	NASDAQ	BGC	Thu, May 26, 2011	5.11	5.27	5.06	5.21
795	NASDAQ	BGC	Wed, May 25, 2011	5.04	5.14	5.03	5.12
794	NASDAQ	BGC	Tue, May 24, 2011	5.09	5.09	5.02	5.07
793	NASDAQ	BGC	Mon, May 23, 2011	4.98	5.14	4.92	5.04
792	NASDAQ	BGC	Fri, May 20, 2011	5.10	5.13	4.92	4.95
791	NASDAQ	BGC	Thu, May 19, 2011	5.19	5.19	5.10	5.13
790	NASDAQ	BGC	Wed, May 18, 2011	5.17	5.19	5.08	5.14
789	NASDAQ	BGC	Tue, May 17, 2011	5.25	5.25	5.05	5.14
788	NASDAQ	BGC	Mon, May 16, 2011	5.32	5.45	5.26	5.28
787	NASDAQ	BGC	Fri, May 13, 2011	5.51	5.53	5.30	5.37
786	NASDAQ	BGC	Thu, May 12, 2011	5.40	5.54	5.31	5.49
785	NASDAQ	BGC	Wed, May 11, 2011	5.65	5.65	5.48	5.52
784	NASDAQ	BGC	Tue, May 10, 2011	5.58	5.68	5.56	5.65
783	NASDAQ	BGC	Mon, May 9, 2011	5.53	5.61	5.49	5.54
782	NASDAQ	BGC	Fri, May 6, 2011	5.62	5.67	5.52	5.55
781	NASDAQ	BGC	Thu, May 5, 2011	5.83	5.86	5.52	5.54
780	NASDAQ	BGC	Wed, May 4, 2011	5.94	5.99	5.77	5.77
779	NASDAQ	BGC	Tue, May 3, 2011	6.06	6.09	5.91	5.93
778	NASDAQ	BGC	Mon, May 2, 2011	6.11	6.15	6.02	6.06
777	NASDAQ	BGC	Fri, Apr 29, 2011	6.04	6.12	6.00	6.09
776	NASDAQ	BGC	Thu, Apr 28, 2011	5.83	6.06	5.83	6.06
775	NASDAQ	BGC	Wed, Apr 27, 2011	5.87	5.89	5.76	5.83
774	NASDAQ	BGC	Tue, Apr 26, 2011	5.80	5.93	5.78	5.86
773	NASDAQ	BGC	Mon, Apr 25, 2011	5.70	5.79	5.69	5.75
772	NASDAQ	BGC	Thu, Apr 21, 2011	5.72	5.74	5.67	5.67
771	NASDAQ	BGC	Wed, Apr 20, 2011	5.64	5.67	5.55	5.66
770	NASDAQ	BGC	Tue, Apr 19, 2011	5.69	5.72	5.52	5.53
769	NASDAQ	BGC	Mon, Apr 18, 2011	5.67	5.71	5.58	5.66
768	NASDAQ	BGC	Fri, Apr 15, 2011	5.59	5.76	5.57	5.75
767	NASDAQ	BGC	Thu, Apr 14, 2011	5.58	5.68	5.54	5.60
766	NASDAQ	BGC	Wed, Apr 13, 2011	5.67	5.82	5.57	5.65
765	NASDAQ	BGC	Tue, Apr 12, 2011	5.77	5.82	5.63	5.64
764	NASDAQ	BGC	Mon, Apr 11, 2011	5.88	6.01	5.79	5.81
763	NASDAQ	BGC	Fri, Apr 8, 2011	5.99	6.05	5.84	5.89
762	NASDAQ	BGC	Thu, Apr 7, 2011	5.89	5.96	5.75	5.93
761	NASDAQ	BGC	Wed, Apr 6, 2011	5.89	5.91	5.86	5.87
760	NASDAQ	BGC	Tue, Apr 5, 2011	5.92	5.92	5.86	5.87
759	NASDAQ	BGC	Mon, Apr 4, 2011	5.97	6.05	5.90	5.92
758	NASDAQ	BGC	Fri, Apr 1, 2011	5.90	5.98	5.85	5.98
757	NASDAQ	BGC	Thu, Mar 31, 2011	5.90	5.96	5.84	5.85
756	NASDAQ	BGC	Wed, Mar 30, 2011	5.94	5.96	5.80	5.96
755	NASDAQ	BGC	Tue, Mar 29, 2011	5.80	5.91	5.77	5.91
754	NASDAQ	BGC	Mon, Mar 28, 2011	5.81	5.86	5.67	5.82
753	NASDAQ	BGC	Fri, Mar 25, 2011	5.87	5.90	5.77	5.77
752	NASDAQ	BGC	Thu, Mar 24, 2011	5.87	5.91	5.78	5.84
751	NASDAQ	BGC	Wed, Mar 23, 2011	5.87	5.92	5.76	5.82
750	NASDAQ	BGC	Tue, Mar 22, 2011	5.96	5.99	5.89	5.89
749	NASDAQ	BGC	Mon, Mar 21, 2011	5.85	5.99	5.81	5.92
748	NASDAQ	BGC	Fri, Mar 18, 2011	5.70	5.80	5.66	5.76
747	NASDAQ	BGC	Thu, Mar 17, 2011	5.56	5.68	5.49	5.58
746	NASDAQ	BGC	Wed, Mar 16, 2011	5.57	5.59	5.41	5.46
745	NASDAQ	BGC	Tue, Mar 15, 2011	5.46	5.63	5.40	5.57
744	NASDAQ	BGC	Mon, Mar 14, 2011	5.56	5.71	5.50	5.63
743	NASDAQ	BGC	Fri, Mar 11, 2011	5.72	5.74	5.52	5.67
742	NASDAQ	BGC	Thu, Mar 10, 2011	5.94	6.03	5.67	5.78
741	NASDAQ	BGC	Wed, Mar 9, 2011	6.20	6.20	5.96	6.03
740	NASDAQ	BGC	Tue, Mar 8, 2011	6.07	6.21	5.99	6.21
739	NASDAQ	BGC	Mon, Mar 7, 2011	6.10	6.17	5.99	6.07
738	NASDAQ	BGC	Fri, Mar 4, 2011	6.27	6.27	5.96	6.05
737	NASDAQ	BGC	Thu, Mar 3, 2011	5.96	6.35	5.95	6.25
736	NASDAQ	BGC	Wed, Mar 2, 2011	5.86	5.91	5.67	5.90
735	NASDAQ	BGC	Tue, Mar 1, 2011	6.07	6.11	5.83	5.89
734	NASDAQ	BGC	Mon, Feb 28, 2011	6.09	6.25	5.99	6.03
733	NASDAQ	BGC	Fri, Feb 25, 2011	5.86	6.04	5.83	6.04
732	NASDAQ	BGC	Thu, Feb 24, 2011	5.69	5.87	5.69	5.83
731	NASDAQ	BGC	Wed, Feb 23, 2011	5.58	5.75	5.44	5.69
730	NASDAQ	BGC	Tue, Feb 22, 2011	5.74	5.77	5.57	5.63
729	NASDAQ	BGC	Fri, Feb 18, 2011	5.65	5.80	5.62	5.80
728	NASDAQ	BGC	Thu, Feb 17, 2011	5.60	5.67	5.52	5.65
727	NASDAQ	BGC	Wed, Feb 16, 2011	5.56	5.58	5.52	5.53
726	NASDAQ	BGC	Tue, Feb 15, 2011	5.64	5.69	5.48	5.53
725	NASDAQ	BGC	Mon, Feb 14, 2011	5.53	5.73	5.46	5.66
724	NASDAQ	BGC	Fri, Feb 11, 2011	5.38	5.52	5.37	5.51
723	NASDAQ	BGC	Thu, Feb 10, 2011	5.28	5.41	5.28	5.40
722	NASDAQ	BGC	Wed, Feb 9, 2011	5.33	5.38	5.28	5.31
721	NASDAQ	BGC	Tue, Feb 8, 2011	5.23	5.33	5.21	5.33
720	NASDAQ	BGC	Mon, Feb 7, 2011	5.24	5.26	5.12	5.18
719	NASDAQ	BGC	Fri, Feb 4, 2011	5.23	5.24	5.08	5.14
718	NASDAQ	BGC	Thu, Feb 3, 2011	5.19	5.23	5.09	5.22
717	NASDAQ	BGC	Wed, Feb 2, 2011	5.16	5.24	5.13	5.21
716	NASDAQ	BGC	Tue, Feb 1, 2011	5.15	5.22	5.11	5.17
715	NASDAQ	BGC	Mon, Jan 31, 2011	4.94	5.11	4.89	5.11
714	NASDAQ	BGC	Fri, Jan 28, 2011	5.14	5.14	4.87	4.94
713	NASDAQ	BGC	Thu, Jan 27, 2011	5.14	5.17	5.08	5.14
712	NASDAQ	BGC	Wed, Jan 26, 2011	4.98	5.19	4.97	5.11
711	NASDAQ	BGC	Tue, Jan 25, 2011	5.17	5.19	4.87	4.97
710	NASDAQ	BGC	Mon, Jan 24, 2011	5.07	5.23	5.06	5.19
709	NASDAQ	BGC	Fri, Jan 21, 2011	5.24	5.24	5.05	5.11
708	NASDAQ	BGC	Thu, Jan 20, 2011	5.38	5.45	5.14	5.19
707	NASDAQ	BGC	Wed, Jan 19, 2011	5.67	5.67	5.41	5.41
706	NASDAQ	BGC	Tue, Jan 18, 2011	5.68	5.70	5.53	5.67
705	NASDAQ	BGC	Fri, Jan 14, 2011	5.69	5.78	5.61	5.67
704	NASDAQ	BGC	Thu, Jan 13, 2011	5.58	5.73	5.55	5.67
703	NASDAQ	BGC	Wed, Jan 12, 2011	5.50	5.58	5.43	5.58
702	NASDAQ	BGC	Tue, Jan 11, 2011	5.43	5.45	5.36	5.43
701	NASDAQ	BGC	Mon, Jan 10, 2011	5.23	5.39	5.17	5.37
700	NASDAQ	BGC	Fri, Jan 7, 2011	5.31	5.35	5.16	5.28
699	NASDAQ	BGC	Thu, Jan 6, 2011	5.41	5.41	5.26	5.28
698	NASDAQ	BGC	Wed, Jan 5, 2011	5.36	5.41	5.34	5.38
697	NASDAQ	BGC	Tue, Jan 4, 2011	5.45	5.45	5.29	5.37
696	NASDAQ	BGC	Mon, Jan 3, 2011	5.28	5.45	5.25	5.41
695	NASDAQ	BGC	Fri, Dec 31, 2010	5.33	5.34	5.22	5.24
694	NASDAQ	BGC	Thu, Dec 30, 2010	5.34	5.46	5.33	5.34
693	NASDAQ	BGC	Wed, Dec 29, 2010	5.34	5.36	5.29	5.34
692	NASDAQ	BGC	Tue, Dec 28, 2010	5.36	5.36	5.32	5.35
691	NASDAQ	BGC	Mon, Dec 27, 2010	5.36	5.36	5.27	5.36
690	NASDAQ	BGC	Thu, Dec 23, 2010	5.39	5.39	5.33	5.35
689	NASDAQ	BGC	Wed, Dec 22, 2010	5.41	5.45	5.33	5.36
688	NASDAQ	BGC	Tue, Dec 21, 2010	5.48	5.52	5.38	5.42
687	NASDAQ	BGC	Mon, Dec 20, 2010	5.46	5.52	5.41	5.47
686	NASDAQ	BGC	Fri, Dec 17, 2010	5.44	5.47	5.33	5.41
685	NASDAQ	BGC	Thu, Dec 16, 2010	5.46	5.46	5.37	5.43
684	NASDAQ	BGC	Wed, Dec 15, 2010	5.37	5.45	5.36	5.43
683	NASDAQ	BGC	Tue, Dec 14, 2010	5.36	5.43	5.30	5.38
682	NASDAQ	BGC	Mon, Dec 13, 2010	5.46	5.46	5.34	5.34
681	NASDAQ	BGC	Fri, Dec 10, 2010	5.20	5.50	5.20	5.38
680	NASDAQ	BGC	Thu, Dec 9, 2010	5.03	5.19	4.98	5.16
679	NASDAQ	BGC	Wed, Dec 8, 2010	5.05	5.05	4.94	4.95
678	NASDAQ	BGC	Tue, Dec 7, 2010	5.09	5.09	4.97	5.02
677	NASDAQ	BGC	Mon, Dec 6, 2010	5.00	5.03	4.94	5.00
676	NASDAQ	BGC	Fri, Dec 3, 2010	4.99	5.05	4.93	5.00
675	NASDAQ	BGC	Thu, Dec 2, 2010	5.00	5.06	4.94	5.03
674	NASDAQ	BGC	Wed, Dec 1, 2010	4.94	5.04	4.85	5.00
673	NASDAQ	BGC	Tue, Nov 30, 2010	4.88	4.95	4.77	4.82
672	NASDAQ	BGC	Mon, Nov 29, 2010	4.88	4.94	4.79	4.93
671	NASDAQ	BGC	Fri, Nov 26, 2010	4.79	4.95	4.72	4.90
670	NASDAQ	BGC	Wed, Nov 24, 2010	4.74	4.87	4.68	4.87
669	NASDAQ	BGC	Tue, Nov 23, 2010	4.77	4.79	4.63	4.68
668	NASDAQ	BGC	Mon, Nov 22, 2010	4.87	4.92	4.77	4.82
667	NASDAQ	BGC	Fri, Nov 19, 2010	4.82	4.92	4.75	4.87
666	NASDAQ	BGC	Thu, Nov 18, 2010	4.65	4.84	4.65	4.82
665	NASDAQ	BGC	Wed, Nov 17, 2010	4.58	4.63	4.50	4.56
664	NASDAQ	BGC	Tue, Nov 16, 2010	4.77	4.85	4.54	4.58
663	NASDAQ	BGC	Mon, Nov 15, 2010	4.95	4.98	4.83	4.85
662	NASDAQ	BGC	Fri, Nov 12, 2010	4.88	5.01	4.78	4.83
661	NASDAQ	BGC	Thu, Nov 11, 2010	4.90	5.04	4.86	5.02
660	NASDAQ	BGC	Wed, Nov 10, 2010	5.04	5.05	4.83	4.95
659	NASDAQ	BGC	Tue, Nov 9, 2010	5.00	5.07	4.97	5.03
658	NASDAQ	BGC	Mon, Nov 8, 2010	4.87	5.02	4.80	5.02
657	NASDAQ	BGC	Fri, Nov 5, 2010	4.77	4.86	4.76	4.80
656	NASDAQ	BGC	Thu, Nov 4, 2010	4.60	4.79	4.56	4.78
655	NASDAQ	BGC	Wed, Nov 3, 2010	4.56	4.57	4.48	4.52
654	NASDAQ	BGC	Tue, Nov 2, 2010	4.41	4.56	4.37	4.54
653	NASDAQ	BGC	Mon, Nov 1, 2010	4.42	4.47	4.29	4.36
652	NASDAQ	BGC	Fri, Oct 29, 2010	4.48	4.50	4.37	4.39
651	NASDAQ	BGC	Thu, Oct 28, 2010	4.53	4.56	4.48	4.54
650	NASDAQ	BGC	Wed, Oct 27, 2010	4.47	4.51	4.44	4.48
649	NASDAQ	BGC	Tue, Oct 26, 2010	4.49	4.53	4.46	4.49
648	NASDAQ	BGC	Mon, Oct 25, 2010	4.45	4.57	4.45	4.49
647	NASDAQ	BGC	Fri, Oct 22, 2010	4.35	4.42	4.33	4.39
646	NASDAQ	BGC	Thu, Oct 21, 2010	4.37	4.47	4.25	4.34
645	NASDAQ	BGC	Wed, Oct 20, 2010	4.20	4.41	4.11	4.34
644	NASDAQ	BGC	Tue, Oct 19, 2010	4.27	4.32	4.15	4.19
643	NASDAQ	BGC	Mon, Oct 18, 2010	4.22	4.38	4.19	4.32
642	NASDAQ	BGC	Fri, Oct 15, 2010	4.27	4.27	4.13	4.18
641	NASDAQ	BGC	Thu, Oct 14, 2010	4.28	4.29	4.17	4.22
640	NASDAQ	BGC	Wed, Oct 13, 2010	4.22	4.38	4.19	4.33
639	NASDAQ	BGC	Tue, Oct 12, 2010	4.12	4.22	4.10	4.22
638	NASDAQ	BGC	Mon, Oct 11, 2010	4.12	4.22	4.10	4.15
637	NASDAQ	BGC	Fri, Oct 8, 2010	4.10	4.20	4.04	4.19
636	NASDAQ	BGC	Thu, Oct 7, 2010	4.13	4.17	4.07	4.10
635	NASDAQ	BGC	Wed, Oct 6, 2010	4.03	4.10	3.95	4.09
634	NASDAQ	BGC	Tue, Oct 5, 2010	3.90	4.13	3.89	4.03
633	NASDAQ	BGC	Mon, Oct 4, 2010	3.80	3.85	3.78	3.85
632	NASDAQ	BGC	Fri, Oct 1, 2010	3.78	3.82	3.75	3.79
631	NASDAQ	BGC	Thu, Sep 30, 2010	3.79	3.80	3.74	3.76
630	NASDAQ	BGC	Wed, Sep 29, 2010	3.66	3.76	3.64	3.75
629	NASDAQ	BGC	Tue, Sep 28, 2010	3.62	3.66	3.53	3.66
628	NASDAQ	BGC	Mon, Sep 27, 2010	3.61	3.64	3.59	3.62
627	NASDAQ	BGC	Fri, Sep 24, 2010	3.55	3.62	3.49	3.61
626	NASDAQ	BGC	Thu, Sep 23, 2010	3.54	3.66	3.47	3.49
625	NASDAQ	BGC	Wed, Sep 22, 2010	3.49	3.55	3.47	3.51
624	NASDAQ	BGC	Tue, Sep 21, 2010	3.63	3.63	3.48	3.50
623	NASDAQ	BGC	Mon, Sep 20, 2010	3.49	3.63	3.47	3.63
622	NASDAQ	BGC	Fri, Sep 17, 2010	3.61	3.61	3.47	3.49
621	NASDAQ	BGC	Thu, Sep 16, 2010	3.59	3.59	3.52	3.57
620	NASDAQ	BGC	Wed, Sep 15, 2010	3.52	3.59	3.49	3.58
619	NASDAQ	BGC	Tue, Sep 14, 2010	3.54	3.59	3.52	3.52
618	NASDAQ	BGC	Mon, Sep 13, 2010	3.55	3.56	3.50	3.55
617	NASDAQ	BGC	Fri, Sep 10, 2010	3.43	3.52	3.42	3.50
616	NASDAQ	BGC	Thu, Sep 9, 2010	3.47	3.47	3.40	3.42
615	NASDAQ	BGC	Wed, Sep 8, 2010	3.40	3.47	3.38	3.40
614	NASDAQ	BGC	Tue, Sep 7, 2010	3.59	3.59	3.37	3.38
613	NASDAQ	BGC	Fri, Sep 3, 2010	3.54	3.64	3.49	3.63
612	NASDAQ	BGC	Thu, Sep 2, 2010	3.38	3.51	3.37	3.49
611	NASDAQ	BGC	Wed, Sep 1, 2010	3.30	3.39	3.26	3.38
610	NASDAQ	BGC	Tue, Aug 31, 2010	3.25	3.44	3.25	3.25
609	NASDAQ	BGC	Mon, Aug 30, 2010	3.44	3.44	3.25	3.25
608	NASDAQ	BGC	Fri, Aug 27, 2010	3.37	3.44	3.21	3.44
607	NASDAQ	BGC	Thu, Aug 26, 2010	3.23	3.44	3.15	3.33
606	NASDAQ	BGC	Wed, Aug 25, 2010	3.14	3.20	3.09	3.20
605	NASDAQ	BGC	Tue, Aug 24, 2010	3.18	3.23	3.12	3.15
604	NASDAQ	BGC	Mon, Aug 23, 2010	3.26	3.30	3.20	3.20
603	NASDAQ	BGC	Fri, Aug 20, 2010	3.23	3.26	3.22	3.23
602	NASDAQ	BGC	Thu, Aug 19, 2010	3.26	3.30	3.23	3.24
601	NASDAQ	BGC	Wed, Aug 18, 2010	3.26	3.33	3.26	3.28
600	NASDAQ	BGC	Tue, Aug 17, 2010	3.35	3.37	3.25	3.25
599	NASDAQ	BGC	Mon, Aug 16, 2010	3.23	3.35	3.23	3.32
598	NASDAQ	BGC	Fri, Aug 13, 2010	3.32	3.35	3.23	3.23
597	NASDAQ	BGC	Thu, Aug 12, 2010	3.35	3.40	3.32	3.33
596	NASDAQ	BGC	Wed, Aug 11, 2010	3.46	3.50	3.44	3.44
595	NASDAQ	BGC	Tue, Aug 10, 2010	3.46	3.55	3.45	3.49
594	NASDAQ	BGC	Mon, Aug 9, 2010	3.47	3.59	3.38	3.50
593	NASDAQ	BGC	Fri, Aug 6, 2010	3.39	3.47	3.39	3.44
592	NASDAQ	BGC	Thu, Aug 5, 2010	3.45	3.51	3.39	3.42
591	NASDAQ	BGC	Wed, Aug 4, 2010	3.44	3.47	3.38	3.45
590	NASDAQ	BGC	Tue, Aug 3, 2010	3.44	3.47	3.37	3.40
589	NASDAQ	BGC	Mon, Aug 2, 2010	3.47	3.49	3.37	3.44
588	NASDAQ	BGC	Fri, Jul 30, 2010	3.32	3.42	3.32	3.42
587	NASDAQ	BGC	Thu, Jul 29, 2010	3.45	3.52	3.35	3.37
586	NASDAQ	BGC	Wed, Jul 28, 2010	3.52	3.55	3.40	3.42
585	NASDAQ	BGC	Tue, Jul 27, 2010	3.52	3.61	3.49	3.50
584	NASDAQ	BGC	Mon, Jul 26, 2010	3.28	3.50	3.26	3.49
583	NASDAQ	BGC	Fri, Jul 23, 2010	3.05	3.28	3.04	3.25
582	NASDAQ	BGC	Thu, Jul 22, 2010	3.08	3.08	3.00	3.05
581	NASDAQ	BGC	Wed, Jul 21, 2010	3.12	3.19	3.00	3.02
580	NASDAQ	BGC	Tue, Jul 20, 2010	3.08	3.11	2.96	3.11
579	NASDAQ	BGC	Mon, Jul 19, 2010	3.20	3.24	3.11	3.11
578	NASDAQ	BGC	Fri, Jul 16, 2010	3.18	3.24	3.18	3.20
577	NASDAQ	BGC	Thu, Jul 15, 2010	3.34	3.34	3.18	3.24
576	NASDAQ	BGC	Wed, Jul 14, 2010	3.25	3.34	3.22	3.33
575	NASDAQ	BGC	Tue, Jul 13, 2010	3.24	3.30	3.20	3.28
574	NASDAQ	BGC	Mon, Jul 12, 2010	3.25	3.25	3.16	3.20
573	NASDAQ	BGC	Fri, Jul 9, 2010	3.16	3.28	3.16	3.25
572	NASDAQ	BGC	Thu, Jul 8, 2010	3.11	3.16	3.04	3.16
571	NASDAQ	BGC	Wed, Jul 7, 2010	3.09	3.15	2.96	3.06
570	NASDAQ	BGC	Tue, Jul 6, 2010	3.20	3.23	3.03	3.06
569	NASDAQ	BGC	Fri, Jul 2, 2010	3.13	3.24	3.11	3.14
568	NASDAQ	BGC	Thu, Jul 1, 2010	3.21	3.26	3.09	3.20
567	NASDAQ	BGC	Wed, Jun 30, 2010	3.29	3.32	3.18	3.22
566	NASDAQ	BGC	Tue, Jun 29, 2010	3.35	3.37	3.25	3.28
565	NASDAQ	BGC	Mon, Jun 28, 2010	3.37	3.47	3.37	3.42
564	NASDAQ	BGC	Fri, Jun 25, 2010	3.40	3.45	3.35	3.37
563	NASDAQ	BGC	Thu, Jun 24, 2010	3.48	3.52	3.37	3.37
562	NASDAQ	BGC	Wed, Jun 23, 2010	3.53	3.57	3.47	3.52
561	NASDAQ	BGC	Tue, Jun 22, 2010	3.52	3.59	3.50	3.52
560	NASDAQ	BGC	Mon, Jun 21, 2010	3.62	3.69	3.50	3.50
559	NASDAQ	BGC	Fri, Jun 18, 2010	3.56	3.59	3.52	3.52
558	NASDAQ	BGC	Thu, Jun 17, 2010	3.53	3.58	3.50	3.54
557	NASDAQ	BGC	Wed, Jun 16, 2010	3.57	3.59	3.48	3.50
556	NASDAQ	BGC	Tue, Jun 15, 2010	3.61	3.66	3.55	3.61
555	NASDAQ	BGC	Mon, Jun 14, 2010	3.56	3.69	3.53	3.56
554	NASDAQ	BGC	Fri, Jun 11, 2010	3.44	3.51	3.44	3.50
553	NASDAQ	BGC	Thu, Jun 10, 2010	3.49	3.52	3.38	3.46
552	NASDAQ	BGC	Wed, Jun 9, 2010	3.55	3.63	3.40	3.44
551	NASDAQ	BGC	Tue, Jun 8, 2010	3.52	3.57	3.43	3.50
550	NASDAQ	BGC	Mon, Jun 7, 2010	3.76	3.83	3.46	3.47
549	NASDAQ	BGC	Fri, Jun 4, 2010	3.90	3.95	3.72	3.73
548	NASDAQ	BGC	Thu, Jun 3, 2010	3.95	4.03	3.89	3.99
547	NASDAQ	BGC	Wed, Jun 2, 2010	3.94	4.01	3.78	3.96
546	NASDAQ	BGC	Tue, Jun 1, 2010	3.88	3.96	3.80	3.90
545	NASDAQ	BGC	Fri, May 28, 2010	4.08	4.10	3.90	3.93
544	NASDAQ	BGC	Thu, May 27, 2010	3.78	4.09	3.74	4.08
543	NASDAQ	BGC	Wed, May 26, 2010	3.76	3.79	3.64	3.67
542	NASDAQ	BGC	Tue, May 25, 2010	3.61	3.75	3.52	3.71
541	NASDAQ	BGC	Mon, May 24, 2010	3.69	3.72	3.62	3.62
540	NASDAQ	BGC	Fri, May 21, 2010	3.54	3.81	3.52	3.69
539	NASDAQ	BGC	Thu, May 20, 2010	3.76	3.86	3.60	3.61
538	NASDAQ	BGC	Wed, May 19, 2010	3.90	3.95	3.69	3.71
537	NASDAQ	BGC	Tue, May 18, 2010	4.04	4.08	3.88	3.93
536	NASDAQ	BGC	Mon, May 17, 2010	4.03	4.08	3.95	4.02
535	NASDAQ	BGC	Fri, May 14, 2010	4.16	4.16	3.96	4.01
534	NASDAQ	BGC	Thu, May 13, 2010	4.08	4.27	4.08	4.22
533	NASDAQ	BGC	Wed, May 12, 2010	4.03	4.15	4.01	4.12
532	NASDAQ	BGC	Tue, May 11, 2010	3.99	4.17	3.93	4.05
531	NASDAQ	BGC	Mon, May 10, 2010	3.93	4.25	3.84	4.04
530	NASDAQ	BGC	Fri, May 7, 2010	4.00	4.01	3.64	3.66
529	NASDAQ	BGC	Thu, May 6, 2010	3.92	4.29	3.68	4.01
528	NASDAQ	BGC	Wed, May 5, 2010	4.12	4.18	3.91	3.94
527	NASDAQ	BGC	Tue, May 4, 2010	4.32	4.35	4.08	4.15
526	NASDAQ	BGC	Mon, May 3, 2010	4.13	4.39	4.12	4.39
525	NASDAQ	BGC	Fri, Apr 30, 2010	4.25	4.31	4.10	4.10
524	NASDAQ	BGC	Thu, Apr 29, 2010	4.32	4.34	4.21	4.25
523	NASDAQ	BGC	Wed, Apr 28, 2010	4.26	4.30	4.20	4.29
522	NASDAQ	BGC	Tue, Apr 27, 2010	4.19	4.26	4.15	4.21
521	NASDAQ	BGC	Mon, Apr 26, 2010	4.16	4.30	4.16	4.20
520	NASDAQ	BGC	Fri, Apr 23, 2010	4.17	4.19	4.12	4.15
519	NASDAQ	BGC	Thu, Apr 22, 2010	4.05	4.19	4.05	4.15
518	NASDAQ	BGC	Wed, Apr 21, 2010	4.12	4.14	4.08	4.09
517	NASDAQ	BGC	Tue, Apr 20, 2010	4.00	4.13	3.96	4.10
516	NASDAQ	BGC	Mon, Apr 19, 2010	4.00	4.11	3.90	3.98
515	NASDAQ	BGC	Fri, Apr 16, 2010	4.18	4.21	4.03	4.04
514	NASDAQ	BGC	Thu, Apr 15, 2010	4.14	4.23	4.08	4.18
513	NASDAQ	BGC	Wed, Apr 14, 2010	4.08	4.14	4.07	4.13
512	NASDAQ	BGC	Tue, Apr 13, 2010	3.87	4.08	3.87	4.07
511	NASDAQ	BGC	Mon, Apr 12, 2010	3.89	3.91	3.86	3.90
510	NASDAQ	BGC	Fri, Apr 9, 2010	3.96	3.98	3.88	3.90
509	NASDAQ	BGC	Thu, Apr 8, 2010	3.99	3.99	3.83	3.95
508	NASDAQ	BGC	Wed, Apr 7, 2010	4.03	4.08	3.95	3.99
507	NASDAQ	BGC	Tue, Apr 6, 2010	3.95	4.04	3.94	4.03
506	NASDAQ	BGC	Mon, Apr 5, 2010	3.82	3.96	3.80	3.96
505	NASDAQ	BGC	Thu, Apr 1, 2010	3.90	3.90	3.78	3.82
504	NASDAQ	BGC	Wed, Mar 31, 2010	3.86	3.96	3.82	3.85
503	NASDAQ	BGC	Tue, Mar 30, 2010	3.84	3.90	3.83	3.88
502	NASDAQ	BGC	Mon, Mar 29, 2010	4.01	4.01	3.81	3.83
501	NASDAQ	BGC	Fri, Mar 26, 2010	4.05	4.08	4.00	4.01
500	NASDAQ	BGC	Thu, Mar 25, 2010	4.04	4.06	3.92	4.01
499	NASDAQ	BGC	Wed, Mar 24, 2010	3.86	3.97	3.78	3.86
498	NASDAQ	BGC	Tue, Mar 23, 2010	3.83	3.91	3.78	3.90
497	NASDAQ	BGC	Mon, Mar 22, 2010	3.59	3.81	3.58	3.80
496	NASDAQ	BGC	Fri, Mar 19, 2010	3.73	3.78	3.57	3.59
495	NASDAQ	BGC	Thu, Mar 18, 2010	3.87	3.87	3.67	3.73
494	NASDAQ	BGC	Wed, Mar 17, 2010	3.83	3.89	3.78	3.85
493	NASDAQ	BGC	Tue, Mar 16, 2010	3.81	3.83	3.77	3.83
492	NASDAQ	BGC	Mon, Mar 15, 2010	3.78	3.80	3.71	3.79
491	NASDAQ	BGC	Fri, Mar 12, 2010	3.75	3.79	3.71	3.77
490	NASDAQ	BGC	Thu, Mar 11, 2010	3.69	3.74	3.55	3.73
489	NASDAQ	BGC	Wed, Mar 10, 2010	3.64	3.74	3.61	3.71
488	NASDAQ	BGC	Tue, Mar 9, 2010	3.60	3.66	3.52	3.64
487	NASDAQ	BGC	Mon, Mar 8, 2010	3.57	3.64	3.47	3.62
486	NASDAQ	BGC	Fri, Mar 5, 2010	3.47	3.56	3.44	3.55
485	NASDAQ	BGC	Thu, Mar 4, 2010	3.37	3.47	3.34	3.44
484	NASDAQ	BGC	Wed, Mar 3, 2010	3.30	3.45	3.28	3.38
483	NASDAQ	BGC	Tue, Mar 2, 2010	3.31	3.32	3.19	3.28
482	NASDAQ	BGC	Mon, Mar 1, 2010	3.15	3.31	3.06	3.31
481	NASDAQ	BGC	Fri, Feb 26, 2010	3.15	3.16	3.06	3.13
480	NASDAQ	BGC	Thu, Feb 25, 2010	3.09	3.15	2.99	3.15
479	NASDAQ	BGC	Wed, Feb 24, 2010	2.84	3.21	2.84	3.17
478	NASDAQ	BGC	Tue, Feb 23, 2010	2.62	2.72	2.59	2.69
477	NASDAQ	BGC	Mon, Feb 22, 2010	2.69	2.71	2.55	2.62
476	NASDAQ	BGC	Fri, Feb 19, 2010	2.60	2.67	2.48	2.66
475	NASDAQ	BGC	Thu, Feb 18, 2010	2.60	2.62	2.53	2.60
474	NASDAQ	BGC	Wed, Feb 17, 2010	2.55	2.62	2.54	2.60
473	NASDAQ	BGC	Tue, Feb 16, 2010	2.64	2.64	2.51	2.53
472	NASDAQ	BGC	Fri, Feb 12, 2010	2.53	2.63	2.48	2.62
471	NASDAQ	BGC	Thu, Feb 11, 2010	2.44	2.57	2.43	2.57
470	NASDAQ	BGC	Wed, Feb 10, 2010	2.43	2.45	2.40	2.45
469	NASDAQ	BGC	Tue, Feb 9, 2010	2.44	2.53	2.40	2.44
468	NASDAQ	BGC	Mon, Feb 8, 2010	2.41	2.51	2.40	2.41
467	NASDAQ	BGC	Fri, Feb 5, 2010	2.37	2.54	2.34	2.41
466	NASDAQ	BGC	Thu, Feb 4, 2010	2.48	2.50	2.34	2.35
465	NASDAQ	BGC	Wed, Feb 3, 2010	2.51	2.53	2.47	2.48
464	NASDAQ	BGC	Tue, Feb 2, 2010	2.55	2.57	2.50	2.51
463	NASDAQ	BGC	Mon, Feb 1, 2010	2.58	2.68	2.55	2.56
462	NASDAQ	BGC	Fri, Jan 29, 2010	2.60	2.68	2.55	2.57
461	NASDAQ	BGC	Thu, Jan 28, 2010	2.65	2.74	2.55	2.58
460	NASDAQ	BGC	Wed, Jan 27, 2010	2.69	2.76	2.60	2.64
459	NASDAQ	BGC	Tue, Jan 26, 2010	2.69	2.72	2.64	2.71
458	NASDAQ	BGC	Mon, Jan 25, 2010	2.71	2.80	2.65	2.69
457	NASDAQ	BGC	Fri, Jan 22, 2010	2.74	2.80	2.67	2.69
456	NASDAQ	BGC	Thu, Jan 21, 2010	2.74	2.81	2.66	2.74
455	NASDAQ	BGC	Wed, Jan 20, 2010	2.88	2.88	2.37	2.74
454	NASDAQ	BGC	Tue, Jan 19, 2010	2.83	2.95	2.50	2.91
453	NASDAQ	BGC	Fri, Jan 15, 2010	2.92	2.95	2.79	2.83
452	NASDAQ	BGC	Thu, Jan 14, 2010	2.92	2.97	2.88	2.92
451	NASDAQ	BGC	Wed, Jan 13, 2010	2.92	2.97	2.89	2.94
450	NASDAQ	BGC	Tue, Jan 12, 2010	2.98	3.02	2.90	2.91
449	NASDAQ	BGC	Mon, Jan 11, 2010	3.04	3.09	2.98	3.01
448	NASDAQ	BGC	Fri, Jan 8, 2010	3.03	3.09	2.95	3.03
447	NASDAQ	BGC	Thu, Jan 7, 2010	2.97	3.05	2.87	3.03
446	NASDAQ	BGC	Wed, Jan 6, 2010	3.07	3.12	2.94	2.97
445	NASDAQ	BGC	Tue, Jan 5, 2010	3.06	3.15	3.05	3.06
444	NASDAQ	BGC	Mon, Jan 4, 2010	2.96	3.06	2.93	3.05
443	NASDAQ	BGC	Thu, Dec 31, 2009	2.84	3.02	2.82	2.91
442	NASDAQ	BGC	Wed, Dec 30, 2009	2.77	2.85	2.71	2.85
441	NASDAQ	BGC	Tue, Dec 29, 2009	2.75	2.79	2.70	2.77
440	NASDAQ	BGC	Mon, Dec 28, 2009	2.79	2.79	2.70	2.74
439	NASDAQ	BGC	Thu, Dec 24, 2009	2.79	2.80	2.72	2.78
438	NASDAQ	BGC	Wed, Dec 23, 2009	2.76	2.79	2.72	2.76
437	NASDAQ	BGC	Tue, Dec 22, 2009	2.71	2.77	2.62	2.74
436	NASDAQ	BGC	Mon, Dec 21, 2009	2.74	2.79	2.64	2.71
435	NASDAQ	BGC	Fri, Dec 18, 2009	2.65	2.73	2.59	2.73
434	NASDAQ	BGC	Thu, Dec 17, 2009	2.58	2.63	2.55	2.62
433	NASDAQ	BGC	Wed, Dec 16, 2009	2.70	2.72	2.56	2.61
432	NASDAQ	BGC	Tue, Dec 15, 2009	2.76	2.76	2.63	2.67
431	NASDAQ	BGC	Mon, Dec 14, 2009	2.77	2.77	2.67	2.76
430	NASDAQ	BGC	Fri, Dec 11, 2009	2.72	2.76	2.67	2.76
429	NASDAQ	BGC	Thu, Dec 10, 2009	2.72	2.79	2.70	2.70
428	NASDAQ	BGC	Wed, Dec 9, 2009	2.68	2.74	2.61	2.71
427	NASDAQ	BGC	Tue, Dec 8, 2009	2.70	2.72	2.68	2.68
426	NASDAQ	BGC	Mon, Dec 7, 2009	2.69	2.72	2.65	2.72
425	NASDAQ	BGC	Fri, Dec 4, 2009	2.68	2.69	2.62	2.68
424	NASDAQ	BGC	Thu, Dec 3, 2009	2.65	2.70	2.60	2.60
423	NASDAQ	BGC	Wed, Dec 2, 2009	2.62	2.67	2.62	2.65
422	NASDAQ	BGC	Tue, Dec 1, 2009	2.70	2.71	2.60	2.63
421	NASDAQ	BGC	Mon, Nov 30, 2009	2.65	2.68	2.60	2.67
420	NASDAQ	BGC	Fri, Nov 27, 2009	2.68	2.71	2.63	2.65
419	NASDAQ	BGC	Wed, Nov 25, 2009	2.79	2.81	2.71	2.73
418	NASDAQ	BGC	Tue, Nov 24, 2009	2.84	2.84	2.70	2.78
417	NASDAQ	BGC	Mon, Nov 23, 2009	2.85	2.90	2.81	2.84
416	NASDAQ	BGC	Fri, Nov 20, 2009	2.79	2.87	2.74	2.79
415	NASDAQ	BGC	Thu, Nov 19, 2009	2.75	2.84	2.71	2.81
414	NASDAQ	BGC	Wed, Nov 18, 2009	2.84	2.85	2.72	2.79
413	NASDAQ	BGC	Tue, Nov 17, 2009	2.82	2.89	2.77	2.83
412	NASDAQ	BGC	Mon, Nov 16, 2009	2.87	2.92	2.80	2.84
411	NASDAQ	BGC	Fri, Nov 13, 2009	2.84	2.86	2.75	2.84
410	NASDAQ	BGC	Thu, Nov 12, 2009	2.87	2.89	2.80	2.82
409	NASDAQ	BGC	Wed, Nov 11, 2009	2.99	2.99	2.85	2.89
408	NASDAQ	BGC	Tue, Nov 10, 2009	3.04	3.09	2.89	2.94
407	NASDAQ	BGC	Mon, Nov 9, 2009	3.01	3.12	2.94	3.05
406	NASDAQ	BGC	Fri, Nov 6, 2009	2.95	3.01	2.91	2.99
405	NASDAQ	BGC	Thu, Nov 5, 2009	2.93	3.00	2.84	2.99
404	NASDAQ	BGC	Wed, Nov 4, 2009	3.15	3.15	2.86	2.88
403	NASDAQ	BGC	Tue, Nov 3, 2009	3.13	3.14	3.03	3.10
402	NASDAQ	BGC	Mon, Nov 2, 2009	3.06	3.27	3.06	3.15
401	NASDAQ	BGC	Fri, Oct 30, 2009	3.21	3.21	3.01	3.04
400	NASDAQ	BGC	Thu, Oct 29, 2009	3.33	3.39	3.21	3.23
399	NASDAQ	BGC	Wed, Oct 28, 2009	3.37	3.45	3.30	3.30
398	NASDAQ	BGC	Tue, Oct 27, 2009	3.34	3.51	3.30	3.39
397	NASDAQ	BGC	Mon, Oct 26, 2009	3.33	3.47	3.25	3.32
396	NASDAQ	BGC	Fri, Oct 23, 2009	3.40	3.44	3.30	3.32
395	NASDAQ	BGC	Thu, Oct 22, 2009	3.38	3.44	3.33	3.39
394	NASDAQ	BGC	Wed, Oct 21, 2009	3.43	3.51	3.37	3.39
393	NASDAQ	BGC	Tue, Oct 20, 2009	3.58	3.58	3.44	3.45
392	NASDAQ	BGC	Mon, Oct 19, 2009	3.51	3.56	3.45	3.55
391	NASDAQ	BGC	Fri, Oct 16, 2009	3.49	3.53	3.40	3.48
390	NASDAQ	BGC	Thu, Oct 15, 2009	3.54	3.57	3.47	3.52
389	NASDAQ	BGC	Wed, Oct 14, 2009	3.50	3.57	3.44	3.57
388	NASDAQ	BGC	Tue, Oct 13, 2009	3.38	3.44	3.28	3.44
387	NASDAQ	BGC	Mon, Oct 12, 2009	3.48	3.51	3.31	3.40
386	NASDAQ	BGC	Fri, Oct 9, 2009	3.30	3.44	3.15	3.44
385	NASDAQ	BGC	Thu, Oct 8, 2009	3.33	3.38	3.20	3.31
384	NASDAQ	BGC	Wed, Oct 7, 2009	3.20	3.31	3.08	3.30
383	NASDAQ	BGC	Tue, Oct 6, 2009	3.17	3.25	3.08	3.20
382	NASDAQ	BGC	Mon, Oct 5, 2009	2.93	3.20	2.87	3.14
381	NASDAQ	BGC	Fri, Oct 2, 2009	2.69	2.89	2.69	2.87
380	NASDAQ	BGC	Thu, Oct 1, 2009	2.69	2.75	2.63	2.74
379	NASDAQ	BGC	Wed, Sep 30, 2009	2.75	2.80	2.66	2.70
378	NASDAQ	BGC	Tue, Sep 29, 2009	2.72	2.78	2.65	2.74
377	NASDAQ	BGC	Mon, Sep 28, 2009	2.65	2.74	2.65	2.70
376	NASDAQ	BGC	Fri, Sep 25, 2009	2.74	2.75	2.55	2.64
375	NASDAQ	BGC	Thu, Sep 24, 2009	2.88	2.88	2.74	2.76
374	NASDAQ	BGC	Wed, Sep 23, 2009	2.87	2.92	2.77	2.88
373	NASDAQ	BGC	Tue, Sep 22, 2009	2.86	2.92	2.80	2.86
372	NASDAQ	BGC	Mon, Sep 21, 2009	2.74	2.84	2.69	2.81
371	NASDAQ	BGC	Fri, Sep 18, 2009	2.84	2.84	2.74	2.76
370	NASDAQ	BGC	Thu, Sep 17, 2009	2.87	2.89	2.81	2.82
369	NASDAQ	BGC	Wed, Sep 16, 2009	2.81	2.92	2.71	2.87
368	NASDAQ	BGC	Tue, Sep 15, 2009	2.71	2.82	2.65	2.77
367	NASDAQ	BGC	Mon, Sep 14, 2009	2.65	2.73	2.63	2.71
366	NASDAQ	BGC	Fri, Sep 11, 2009	2.77	2.79	2.68	2.70
365	NASDAQ	BGC	Thu, Sep 10, 2009	2.71	2.80	2.69	2.77
364	NASDAQ	BGC	Wed, Sep 9, 2009	2.69	2.75	2.66	2.71
363	NASDAQ	BGC	Tue, Sep 8, 2009	2.77	2.84	2.65	2.68
362	NASDAQ	BGC	Fri, Sep 4, 2009	2.79	2.82	2.69	2.79
361	NASDAQ	BGC	Thu, Sep 3, 2009	2.75	2.79	2.74	2.78
360	NASDAQ	BGC	Wed, Sep 2, 2009	2.74	2.80	2.70	2.74
359	NASDAQ	BGC	Tue, Sep 1, 2009	2.82	2.85	2.74	2.74
358	NASDAQ	BGC	Mon, Aug 31, 2009	2.77	2.87	2.75	2.85
357	NASDAQ	BGC	Fri, Aug 28, 2009	2.91	2.91	2.79	2.82
356	NASDAQ	BGC	Thu, Aug 27, 2009	2.88	2.90	2.77	2.87
355	NASDAQ	BGC	Wed, Aug 26, 2009	2.89	2.93	2.82	2.86
354	NASDAQ	BGC	Tue, Aug 25, 2009	2.83	2.93	2.81	2.89
353	NASDAQ	BGC	Mon, Aug 24, 2009	2.84	2.88	2.78	2.80
352	NASDAQ	BGC	Fri, Aug 21, 2009	2.86	2.90	2.80	2.82
351	NASDAQ	BGC	Thu, Aug 20, 2009	2.73	2.86	2.73	2.82
350	NASDAQ	BGC	Wed, Aug 19, 2009	2.69	2.78	2.68	2.75
349	NASDAQ	BGC	Tue, Aug 18, 2009	2.74	2.80	2.70	2.75
348	NASDAQ	BGC	Mon, Aug 17, 2009	2.71	2.74	2.64	2.72
347	NASDAQ	BGC	Fri, Aug 14, 2009	2.87	2.93	2.75	2.79
346	NASDAQ	BGC	Thu, Aug 13, 2009	2.91	2.92	2.80	2.87
345	NASDAQ	BGC	Wed, Aug 12, 2009	2.79	2.95	2.76	2.89
344	NASDAQ	BGC	Tue, Aug 11, 2009	2.89	2.95	2.78	2.78
343	NASDAQ	BGC	Mon, Aug 10, 2009	2.88	2.98	2.85	2.87
342	NASDAQ	BGC	Fri, Aug 7, 2009	2.94	2.96	2.68	2.91
341	NASDAQ	BGC	Thu, Aug 6, 2009	2.89	3.04	2.84	2.88
340	NASDAQ	BGC	Wed, Aug 5, 2009	3.05	3.05	2.73	2.87
339	NASDAQ	BGC	Tue, Aug 4, 2009	2.85	2.94	2.77	2.92
338	NASDAQ	BGC	Mon, Aug 3, 2009	2.96	2.98	2.85	2.87
337	NASDAQ	BGC	Fri, Jul 31, 2009	2.92	2.99	2.87	2.88
336	NASDAQ	BGC	Thu, Jul 30, 2009	2.86	2.94	2.78	2.92
335	NASDAQ	BGC	Wed, Jul 29, 2009	2.88	2.90	2.77	2.82
334	NASDAQ	BGC	Tue, Jul 28, 2009	2.97	2.99	2.84	2.90
333	NASDAQ	BGC	Mon, Jul 27, 2009	2.89	3.02	2.89	2.99
332	NASDAQ	BGC	Fri, Jul 24, 2009	2.83	2.87	2.78	2.86
331	NASDAQ	BGC	Thu, Jul 23, 2009	2.67	2.84	2.67	2.83
330	NASDAQ	BGC	Wed, Jul 22, 2009	2.67	2.74	2.63	2.69
329	NASDAQ	BGC	Tue, Jul 21, 2009	2.70	2.79	2.67	2.69
328	NASDAQ	BGC	Mon, Jul 20, 2009	2.68	2.70	2.65	2.70
327	NASDAQ	BGC	Fri, Jul 17, 2009	2.67	2.70	2.61	2.65
326	NASDAQ	BGC	Thu, Jul 16, 2009	2.58	2.70	2.56	2.65
325	NASDAQ	BGC	Wed, Jul 15, 2009	2.58	2.60	2.54	2.59
324	NASDAQ	BGC	Tue, Jul 14, 2009	2.56	2.58	2.48	2.53
323	NASDAQ	BGC	Mon, Jul 13, 2009	2.46	2.59	2.44	2.55
322	NASDAQ	BGC	Fri, Jul 10, 2009	2.46	2.46	2.35	2.45
321	NASDAQ	BGC	Thu, Jul 9, 2009	2.43	2.51	2.36	2.48
320	NASDAQ	BGC	Wed, Jul 8, 2009	2.38	2.43	2.34	2.41
319	NASDAQ	BGC	Tue, Jul 7, 2009	2.42	2.43	2.32	2.40
318	NASDAQ	BGC	Mon, Jul 6, 2009	2.40	2.43	2.22	2.41
317	NASDAQ	BGC	Thu, Jul 2, 2009	2.38	2.42	2.29	2.38
316	NASDAQ	BGC	Wed, Jul 1, 2009	2.41	2.46	2.40	2.43
315	NASDAQ	BGC	Tue, Jun 30, 2009	2.43	2.45	2.38	2.39
314	NASDAQ	BGC	Mon, Jun 29, 2009	2.55	2.55	2.38	2.39
313	NASDAQ	BGC	Fri, Jun 26, 2009	2.33	2.57	2.28	2.55
312	NASDAQ	BGC	Thu, Jun 25, 2009	2.16	2.31	2.08	2.31
311	NASDAQ	BGC	Wed, Jun 24, 2009	2.04	2.21	2.00	2.21
310	NASDAQ	BGC	Tue, Jun 23, 2009	2.14	2.17	1.95	2.02
309	NASDAQ	BGC	Mon, Jun 22, 2009	2.24	2.26	2.12	2.13
308	NASDAQ	BGC	Fri, Jun 19, 2009	2.29	2.33	2.23	2.24
307	NASDAQ	BGC	Thu, Jun 18, 2009	2.14	2.28	2.10	2.25
306	NASDAQ	BGC	Wed, Jun 17, 2009	2.16	2.18	2.05	2.16
305	NASDAQ	BGC	Tue, Jun 16, 2009	2.26	2.33	2.15	2.15
304	NASDAQ	BGC	Mon, Jun 15, 2009	2.34	2.34	2.16	2.22
303	NASDAQ	BGC	Fri, Jun 12, 2009	2.17	2.35	2.15	2.33
302	NASDAQ	BGC	Thu, Jun 11, 2009	2.17	2.24	2.12	2.18
301	NASDAQ	BGC	Wed, Jun 10, 2009	2.09	2.17	2.08	2.17
300	NASDAQ	BGC	Tue, Jun 9, 2009	2.05	2.17	2.05	2.05
299	NASDAQ	BGC	Mon, Jun 8, 2009	2.16	2.16	1.99	2.05
298	NASDAQ	BGC	Fri, Jun 5, 2009	2.17	2.17	2.11	2.16
297	NASDAQ	BGC	Thu, Jun 4, 2009	2.16	2.17	2.07	2.16
296	NASDAQ	BGC	Wed, Jun 3, 2009	2.11	2.17	2.09	2.14
295	NASDAQ	BGC	Tue, Jun 2, 2009	2.15	2.16	2.08	2.14
294	NASDAQ	BGC	Mon, Jun 1, 2009	2.17	2.21	2.12	2.16
293	NASDAQ	BGC	Fri, May 29, 2009	1.95	2.13	1.89	2.12
292	NASDAQ	BGC	Thu, May 28, 2009	1.93	2.00	1.78	1.94
291	NASDAQ	BGC	Wed, May 27, 2009	1.93	2.06	1.88	1.90
290	NASDAQ	BGC	Tue, May 26, 2009	1.85	1.97	1.83	1.92
289	NASDAQ	BGC	Fri, May 22, 2009	1.95	2.05	1.87	1.88
288	NASDAQ	BGC	Thu, May 21, 2009	1.99	1.99	1.88	1.93
287	NASDAQ	BGC	Wed, May 20, 2009	2.01	2.14	2.00	2.02
286	NASDAQ	BGC	Tue, May 19, 2009	1.93	2.01	1.87	1.98
285	NASDAQ	BGC	Mon, May 18, 2009	1.76	1.93	1.75	1.93
284	NASDAQ	BGC	Fri, May 15, 2009	1.80	1.83	1.68	1.73
283	NASDAQ	BGC	Thu, May 14, 2009	1.48	1.80	1.42	1.80
282	NASDAQ	BGC	Wed, May 13, 2009	1.65	1.72	1.45	1.47
281	NASDAQ	BGC	Tue, May 12, 2009	1.91	1.93	1.63	1.64
280	NASDAQ	BGC	Mon, May 11, 2009	2.02	2.07	1.95	1.95
279	NASDAQ	BGC	Fri, May 8, 2009	2.14	2.21	1.97	2.05
278	NASDAQ	BGC	Thu, May 7, 2009	2.29	2.39	1.89	2.02
277	NASDAQ	BGC	Wed, May 6, 2009	2.09	2.31	2.07	2.27
276	NASDAQ	BGC	Tue, May 5, 2009	2.12	2.16	1.97	2.02
275	NASDAQ	BGC	Mon, May 4, 2009	1.82	2.17	1.82	2.17
274	NASDAQ	BGC	Fri, May 1, 2009	1.62	1.86	1.62	1.77
273	NASDAQ	BGC	Thu, Apr 30, 2009	1.77	1.83	1.63	1.63
272	NASDAQ	BGC	Wed, Apr 29, 2009	1.69	1.76	1.66	1.76
271	NASDAQ	BGC	Tue, Apr 28, 2009	1.63	1.71	1.63	1.66
270	NASDAQ	BGC	Mon, Apr 27, 2009	1.63	1.70	1.62	1.64
269	NASDAQ	BGC	Fri, Apr 24, 2009	1.64	1.73	1.63	1.67
268	NASDAQ	BGC	Thu, Apr 23, 2009	1.66	1.76	1.58	1.63
267	NASDAQ	BGC	Wed, Apr 22, 2009	1.63	1.76	1.58	1.67
266	NASDAQ	BGC	Tue, Apr 21, 2009	1.60	1.72	1.58	1.66
265	NASDAQ	BGC	Mon, Apr 20, 2009	1.75	1.85	1.58	1.59
264	NASDAQ	BGC	Fri, Apr 17, 2009	1.80	1.83	1.73	1.80
263	NASDAQ	BGC	Thu, Apr 16, 2009	1.86	1.87	1.77	1.80
262	NASDAQ	BGC	Wed, Apr 15, 2009	1.70	1.83	1.58	1.83
261	NASDAQ	BGC	Tue, Apr 14, 2009	1.74	1.86	1.70	1.71
260	NASDAQ	BGC	Mon, Apr 13, 2009	1.78	1.82	1.75	1.76
259	NASDAQ	BGC	Thu, Apr 9, 2009	1.80	1.86	1.76	1.80
258	NASDAQ	BGC	Wed, Apr 8, 2009	1.59	1.76	1.59	1.76
257	NASDAQ	BGC	Tue, Apr 7, 2009	1.59	1.68	1.58	1.58
256	NASDAQ	BGC	Mon, Apr 6, 2009	1.59	1.65	1.55	1.62
255	NASDAQ	BGC	Fri, Apr 3, 2009	1.55	1.61	1.51	1.61
254	NASDAQ	BGC	Thu, Apr 2, 2009	1.42	1.57	1.42	1.56
253	NASDAQ	BGC	Wed, Apr 1, 2009	1.37	1.42	1.34	1.37
252	NASDAQ	BGC	Tue, Mar 31, 2009	1.50	1.50	1.35	1.39
251	NASDAQ	BGC	Mon, Mar 30, 2009	1.61	1.61	1.42	1.47
250	NASDAQ	BGC	Fri, Mar 27, 2009	1.74	1.92	1.65	1.66
249	NASDAQ	BGC	Thu, Mar 26, 2009	1.79	1.87	1.76	1.77
248	NASDAQ	BGC	Wed, Mar 25, 2009	1.74	1.82	1.62	1.76
247	NASDAQ	BGC	Tue, Mar 24, 2009	1.78	1.87	1.71	1.73
246	NASDAQ	BGC	Mon, Mar 23, 2009	1.63	1.86	1.63	1.80
245	NASDAQ	BGC	Fri, Mar 20, 2009	1.65	1.65	1.50	1.58
244	NASDAQ	BGC	Thu, Mar 19, 2009	1.58	1.79	1.56	1.63
243	NASDAQ	BGC	Wed, Mar 18, 2009	1.27	1.56	1.24	1.55
242	NASDAQ	BGC	Tue, Mar 17, 2009	1.24	1.28	1.19	1.27
241	NASDAQ	BGC	Mon, Mar 16, 2009	1.30	1.36	1.24	1.24
240	NASDAQ	BGC	Fri, Mar 13, 2009	1.26	1.32	1.22	1.28
239	NASDAQ	BGC	Thu, Mar 12, 2009	1.01	1.25	1.01	1.25
238	NASDAQ	BGC	Wed, Mar 11, 2009	1.19	1.19	1.01	1.02
237	NASDAQ	BGC	Tue, Mar 10, 2009	0.98	1.05	0.97	1.05
236	NASDAQ	BGC	Mon, Mar 9, 2009	1.04	1.06	0.95	0.95
235	NASDAQ	BGC	Fri, Mar 6, 2009	0.92	1.08	0.92	1.05
234	NASDAQ	BGC	Thu, Mar 5, 2009	1.05	1.05	0.91	0.91
233	NASDAQ	BGC	Wed, Mar 4, 2009	0.90	1.10	0.90	1.08
232	NASDAQ	BGC	Tue, Mar 3, 2009	0.86	0.92	0.86	0.90
231	NASDAQ	BGC	Mon, Mar 2, 2009	1.05	1.13	0.88	0.88
230	NASDAQ	BGC	Fri, Feb 27, 2009	1.24	1.32	1.07	1.08
229	NASDAQ	BGC	Thu, Feb 26, 2009	1.24	1.27	1.23	1.24
228	NASDAQ	BGC	Wed, Feb 25, 2009	1.33	1.51	1.24	1.24
227	NASDAQ	BGC	Tue, Feb 24, 2009	1.29	1.34	1.23	1.34
226	NASDAQ	BGC	Mon, Feb 23, 2009	1.34	1.53	1.27	1.28
225	NASDAQ	BGC	Fri, Feb 20, 2009	1.42	1.46	1.25	1.32
224	NASDAQ	BGC	Thu, Feb 19, 2009	1.44	1.48	1.42	1.43
223	NASDAQ	BGC	Wed, Feb 18, 2009	1.40	1.47	1.39	1.42
222	NASDAQ	BGC	Tue, Feb 17, 2009	1.47	1.54	1.42	1.43
221	NASDAQ	BGC	Fri, Feb 13, 2009	1.58	1.61	1.51	1.55
220	NASDAQ	BGC	Thu, Feb 12, 2009	1.51	1.58	1.50	1.56
219	NASDAQ	BGC	Wed, Feb 11, 2009	1.56	1.57	1.51	1.54
218	NASDAQ	BGC	Tue, Feb 10, 2009	1.58	1.70	1.55	1.55
217	NASDAQ	BGC	Mon, Feb 9, 2009	1.51	1.63	1.51	1.58
216	NASDAQ	BGC	Fri, Feb 6, 2009	1.39	1.53	1.36	1.51
215	NASDAQ	BGC	Thu, Feb 5, 2009	1.46	1.51	1.34	1.39
214	NASDAQ	BGC	Wed, Feb 4, 2009	1.57	1.61	1.46	1.46
213	NASDAQ	BGC	Tue, Feb 3, 2009	1.49	1.63	1.49	1.56
212	NASDAQ	BGC	Mon, Feb 2, 2009	1.50	1.56	1.47	1.51
211	NASDAQ	BGC	Fri, Jan 30, 2009	1.59	1.73	1.43	1.52
210	NASDAQ	BGC	Thu, Jan 29, 2009	1.85	1.85	1.58	1.58
209	NASDAQ	BGC	Wed, Jan 28, 2009	1.70	1.76	1.59	1.70
208	NASDAQ	BGC	Tue, Jan 27, 2009	1.66	1.70	1.59	1.68
207	NASDAQ	BGC	Mon, Jan 26, 2009	1.58	1.69	1.58	1.65
206	NASDAQ	BGC	Fri, Jan 23, 2009	1.59	1.82	1.53	1.58
205	NASDAQ	BGC	Thu, Jan 22, 2009	1.76	1.87	1.58	1.63
204	NASDAQ	BGC	Wed, Jan 21, 2009	1.79	1.80	1.68	1.78
203	NASDAQ	BGC	Tue, Jan 20, 2009	1.73	1.87	1.73	1.76
202	NASDAQ	BGC	Fri, Jan 16, 2009	1.68	1.88	1.65	1.74
201	NASDAQ	BGC	Thu, Jan 15, 2009	1.68	1.70	1.58	1.66
200	NASDAQ	BGC	Wed, Jan 14, 2009	1.86	1.87	1.67	1.68
199	NASDAQ	BGC	Tue, Jan 13, 2009	1.99	2.01	1.83	1.90
198	NASDAQ	BGC	Mon, Jan 12, 2009	1.98	2.07	1.97	1.99
197	NASDAQ	BGC	Fri, Jan 9, 2009	2.04	2.07	1.93	1.99
196	NASDAQ	BGC	Thu, Jan 8, 2009	1.99	2.04	1.91	2.04
195	NASDAQ	BGC	Wed, Jan 7, 2009	2.03	2.06	1.94	2.00
194	NASDAQ	BGC	Tue, Jan 6, 2009	1.99	2.05	1.93	2.04
193	NASDAQ	BGC	Mon, Jan 5, 2009	1.78	2.02	1.76	1.97
192	NASDAQ	BGC	Fri, Jan 2, 2009	1.79	1.82	1.73	1.77
191	NASDAQ	BGC	Wed, Dec 31, 2008	1.54	1.78	1.54	1.74
190	NASDAQ	BGC	Tue, Dec 30, 2008	1.70	1.70	1.45	1.54
189	NASDAQ	BGC	Mon, Dec 29, 2008	1.73	1.76	1.64	1.65
188	NASDAQ	BGC	Fri, Dec 26, 2008	1.73	1.82	1.66	1.70
187	NASDAQ	BGC	Wed, Dec 24, 2008	1.76	1.76	1.61	1.71
186	NASDAQ	BGC	Tue, Dec 23, 2008	1.87	1.87	1.73	1.76
185	NASDAQ	BGC	Mon, Dec 22, 2008	1.95	2.00	1.77	1.86
184	NASDAQ	BGC	Fri, Dec 19, 2008	2.02	2.02	1.88	1.95
183	NASDAQ	BGC	Thu, Dec 18, 2008	1.85	2.07	1.85	2.04
182	NASDAQ	BGC	Wed, Dec 17, 2008	2.00	2.03	1.79	1.96
181	NASDAQ	BGC	Tue, Dec 16, 2008	1.94	2.02	1.83	2.00
180	NASDAQ	BGC	Mon, Dec 15, 2008	2.08	2.14	1.83	1.85
179	NASDAQ	BGC	Fri, Dec 12, 2008	1.53	2.07	1.36	2.07
178	NASDAQ	BGC	Thu, Dec 11, 2008	2.15	2.26	2.05	2.06
177	NASDAQ	BGC	Wed, Dec 10, 2008	2.19	2.36	2.08	2.19
176	NASDAQ	BGC	Tue, Dec 9, 2008	2.24	2.35	2.03	2.17
175	NASDAQ	BGC	Mon, Dec 8, 2008	2.29	2.39	2.19	2.22
174	NASDAQ	BGC	Fri, Dec 5, 2008	2.14	2.27	1.96	2.25
173	NASDAQ	BGC	Thu, Dec 4, 2008	2.21	2.45	2.05	2.15
172	NASDAQ	BGC	Wed, Dec 3, 2008	2.00	2.36	1.96	2.24
171	NASDAQ	BGC	Tue, Dec 2, 2008	2.04	2.14	1.91	2.07
170	NASDAQ	BGC	Mon, Dec 1, 2008	2.33	2.39	1.93	1.97
169	NASDAQ	BGC	Fri, Nov 28, 2008	2.34	2.43	2.05	2.40
168	NASDAQ	BGC	Wed, Nov 26, 2008	2.05	2.36	1.83	2.34
167	NASDAQ	BGC	Tue, Nov 25, 2008	2.01	2.52	1.90	2.09
166	NASDAQ	BGC	Mon, Nov 24, 2008	1.79	2.09	1.76	1.99
165	NASDAQ	BGC	Fri, Nov 21, 2008	1.59	1.72	1.47	1.70
164	NASDAQ	BGC	Thu, Nov 20, 2008	1.58	1.70	1.51	1.53
163	NASDAQ	BGC	Wed, Nov 19, 2008	1.71	1.88	1.56	1.56
162	NASDAQ	BGC	Tue, Nov 18, 2008	1.75	1.87	1.67	1.73
161	NASDAQ	BGC	Mon, Nov 17, 2008	1.87	1.87	1.70	1.73
160	NASDAQ	BGC	Fri, Nov 14, 2008	1.99	2.05	1.83	1.88
159	NASDAQ	BGC	Thu, Nov 13, 2008	1.85	2.04	1.78	2.03
158	NASDAQ	BGC	Wed, Nov 12, 2008	1.92	1.99	1.87	1.89
157	NASDAQ	BGC	Tue, Nov 11, 2008	2.02	2.02	1.90	1.98
156	NASDAQ	BGC	Mon, Nov 10, 2008	2.32	2.39	2.04	2.06
155	NASDAQ	BGC	Fri, Nov 7, 2008	2.36	2.41	2.22	2.28
154	NASDAQ	BGC	Thu, Nov 6, 2008	2.09	2.52	2.07	2.30
153	NASDAQ	BGC	Wed, Nov 5, 2008	2.26	2.28	2.10	2.13
152	NASDAQ	BGC	Tue, Nov 4, 2008	2.50	2.50	2.24	2.29
151	NASDAQ	BGC	Mon, Nov 3, 2008	2.56	2.56	2.33	2.41
150	NASDAQ	BGC	Fri, Oct 31, 2008	2.17	2.58	1.94	2.58
149	NASDAQ	BGC	Thu, Oct 30, 2008	2.22	2.33	2.06	2.21
148	NASDAQ	BGC	Wed, Oct 29, 2008	2.16	2.22	1.97	2.14
147	NASDAQ	BGC	Tue, Oct 28, 2008	2.02	2.17	1.88	2.13
146	NASDAQ	BGC	Mon, Oct 27, 2008	2.05	2.08	1.95	1.95
145	NASDAQ	BGC	Fri, Oct 24, 2008	2.09	2.24	2.05	2.07
144	NASDAQ	BGC	Thu, Oct 23, 2008	2.17	2.35	2.09	2.28
143	NASDAQ	BGC	Wed, Oct 22, 2008	2.41	2.47	2.16	2.21
142	NASDAQ	BGC	Tue, Oct 21, 2008	2.68	2.86	2.43	2.49
141	NASDAQ	BGC	Mon, Oct 20, 2008	2.56	2.79	2.52	2.75
140	NASDAQ	BGC	Fri, Oct 17, 2008	2.49	2.60	1.85	2.51
139	NASDAQ	BGC	Thu, Oct 16, 2008	2.26	2.65	2.16	2.65
138	NASDAQ	BGC	Wed, Oct 15, 2008	2.38	2.61	2.16	2.20
137	NASDAQ	BGC	Tue, Oct 14, 2008	2.73	2.89	2.35	2.47
136	NASDAQ	BGC	Mon, Oct 13, 2008	2.62	2.63	2.28	2.55
135	NASDAQ	BGC	Fri, Oct 10, 2008	1.76	2.20	1.53	2.18
134	NASDAQ	BGC	Thu, Oct 9, 2008	2.00	2.02	1.83	1.90
133	NASDAQ	BGC	Wed, Oct 8, 2008	1.96	2.21	1.89	1.94
132	NASDAQ	BGC	Tue, Oct 7, 2008	2.18	2.33	1.97	2.05
131	NASDAQ	BGC	Mon, Oct 6, 2008	2.19	2.42	2.12	2.18
130	NASDAQ	BGC	Fri, Oct 3, 2008	2.33	2.51	2.28	2.30
129	NASDAQ	BGC	Thu, Oct 2, 2008	2.53	2.70	2.29	2.29
128	NASDAQ	BGC	Wed, Oct 1, 2008	2.66	2.67	2.46	2.53
127	NASDAQ	BGC	Tue, Sep 30, 2008	2.60	2.84	2.31	2.70
126	NASDAQ	BGC	Mon, Sep 29, 2008	2.49	2.58	2.42	2.44
125	NASDAQ	BGC	Fri, Sep 26, 2008	2.44	2.90	2.32	2.53
124	NASDAQ	BGC	Thu, Sep 25, 2008	2.34	2.60	2.34	2.45
123	NASDAQ	BGC	Wed, Sep 24, 2008	2.56	2.62	2.11	2.26
122	NASDAQ	BGC	Tue, Sep 23, 2008	2.50	2.70	2.46	2.53
121	NASDAQ	BGC	Mon, Sep 22, 2008	2.53	2.75	2.51	2.51
120	NASDAQ	BGC	Fri, Sep 19, 2008	2.63	2.82	2.33	2.48
119	NASDAQ	BGC	Thu, Sep 18, 2008	2.52	2.55	2.45	2.50
118	NASDAQ	BGC	Wed, Sep 17, 2008	2.45	2.73	2.24	2.45
117	NASDAQ	BGC	Tue, Sep 16, 2008	2.59	2.61	2.43	2.55
116	NASDAQ	BGC	Mon, Sep 15, 2008	3.18	3.20	2.65	2.68
115	NASDAQ	BGC	Fri, Sep 12, 2008	3.22	3.31	3.18	3.26
114	NASDAQ	BGC	Thu, Sep 11, 2008	3.29	3.40	3.21	3.30
113	NASDAQ	BGC	Wed, Sep 10, 2008	3.50	3.57	3.40	3.44
112	NASDAQ	BGC	Tue, Sep 9, 2008	3.61	3.62	3.45	3.45
111	NASDAQ	BGC	Mon, Sep 8, 2008	3.91	3.99	3.58	3.60
110	NASDAQ	BGC	Fri, Sep 5, 2008	3.84	3.88	3.70	3.74
109	NASDAQ	BGC	Thu, Sep 4, 2008	4.04	4.10	3.82	3.82
108	NASDAQ	BGC	Wed, Sep 3, 2008	4.13	4.17	4.04	4.08
107	NASDAQ	BGC	Tue, Sep 2, 2008	4.22	4.41	4.05	4.12
106	NASDAQ	BGC	Fri, Aug 29, 2008	4.11	4.20	4.11	4.15
105	NASDAQ	BGC	Thu, Aug 28, 2008	4.08	4.15	4.01	4.13
104	NASDAQ	BGC	Wed, Aug 27, 2008	4.00	4.03	3.97	4.03
103	NASDAQ	BGC	Tue, Aug 26, 2008	4.01	4.03	3.84	4.01
102	NASDAQ	BGC	Mon, Aug 25, 2008	4.09	4.11	3.95	4.03
101	NASDAQ	BGC	Fri, Aug 22, 2008	3.98	4.19	3.98	4.13
100	NASDAQ	BGC	Thu, Aug 21, 2008	4.03	4.17	4.01	4.03
99	NASDAQ	BGC	Wed, Aug 20, 2008	4.08	4.19	4.02	4.07
98	NASDAQ	BGC	Tue, Aug 19, 2008	4.08	4.17	4.07	4.08
97	NASDAQ	BGC	Mon, Aug 18, 2008	4.17	4.31	4.06	4.12
96	NASDAQ	BGC	Fri, Aug 15, 2008	4.17	4.38	4.15	4.19
95	NASDAQ	BGC	Thu, Aug 14, 2008	4.03	4.21	4.00	4.13
94	NASDAQ	BGC	Wed, Aug 13, 2008	4.10	4.14	3.99	4.07
93	NASDAQ	BGC	Tue, Aug 12, 2008	4.30	4.30	3.94	4.14
92	NASDAQ	BGC	Mon, Aug 11, 2008	4.19	4.42	4.04	4.34
91	NASDAQ	BGC	Fri, Aug 8, 2008	3.92	4.21	3.78	4.20
90	NASDAQ	BGC	Thu, Aug 7, 2008	3.79	3.96	3.73	3.87
89	NASDAQ	BGC	Wed, Aug 6, 2008	4.23	4.23	3.67	3.79
88	NASDAQ	BGC	Tue, Aug 5, 2008	4.57	4.58	4.38	4.38
87	NASDAQ	BGC	Mon, Aug 4, 2008	4.38	4.54	4.30	4.53
86	NASDAQ	BGC	Fri, Aug 1, 2008	4.48	4.51	4.25	4.41
85	NASDAQ	BGC	Thu, Jul 31, 2008	4.08	4.48	3.98	4.48
84	NASDAQ	BGC	Wed, Jul 30, 2008	4.34	4.34	3.97	4.14
83	NASDAQ	BGC	Tue, Jul 29, 2008	4.24	4.30	4.08	4.29
82	NASDAQ	BGC	Mon, Jul 28, 2008	4.35	4.36	4.22	4.26
81	NASDAQ	BGC	Fri, Jul 25, 2008	4.23	4.34	4.14	4.27
80	NASDAQ	BGC	Thu, Jul 24, 2008	4.51	4.51	4.19	4.24
79	NASDAQ	BGC	Wed, Jul 23, 2008	4.21	4.56	4.12	4.53
78	NASDAQ	BGC	Tue, Jul 22, 2008	3.84	4.20	3.78	4.19
77	NASDAQ	BGC	Mon, Jul 21, 2008	4.01	4.07	3.85	3.96
76	NASDAQ	BGC	Fri, Jul 18, 2008	4.02	4.05	3.80	3.97
75	NASDAQ	BGC	Thu, Jul 17, 2008	3.94	4.08	3.86	4.00
74	NASDAQ	BGC	Wed, Jul 16, 2008	3.74	4.03	3.64	3.96
73	NASDAQ	BGC	Tue, Jul 15, 2008	3.65	3.78	3.44	3.69
72	NASDAQ	BGC	Mon, Jul 14, 2008	3.70	3.87	3.54	3.69
71	NASDAQ	BGC	Fri, Jul 11, 2008	4.01	4.01	3.50	3.72
70	NASDAQ	BGC	Thu, Jul 10, 2008	4.37	4.37	4.01	4.08
69	NASDAQ	BGC	Wed, Jul 9, 2008	4.35	4.48	4.30	4.37
68	NASDAQ	BGC	Tue, Jul 8, 2008	4.39	4.46	4.29	4.41
67	NASDAQ	BGC	Mon, Jul 7, 2008	4.56	4.70	4.37	4.45
66	NASDAQ	BGC	Thu, Jul 3, 2008	4.57	4.57	4.41	4.49
65	NASDAQ	BGC	Wed, Jul 2, 2008	4.70	4.82	4.51	4.61
64	NASDAQ	BGC	Tue, Jul 1, 2008	4.64	4.87	4.62	4.69
63	NASDAQ	BGC	Mon, Jun 30, 2008	4.72	4.80	4.65	4.76
62	NASDAQ	BGC	Fri, Jun 27, 2008	4.54	4.68	4.43	4.65
61	NASDAQ	BGC	Thu, Jun 26, 2008	4.58	4.63	4.35	4.58
60	NASDAQ	BGC	Wed, Jun 25, 2008	4.60	4.74	4.52	4.65
59	NASDAQ	BGC	Tue, Jun 24, 2008	4.83	4.88	4.58	4.61
58	NASDAQ	BGC	Mon, Jun 23, 2008	5.16	5.16	4.75	4.83
57	NASDAQ	BGC	Fri, Jun 20, 2008	5.17	5.17	5.01	5.11
56	NASDAQ	BGC	Thu, Jun 19, 2008	5.19	5.19	5.01	5.05
55	NASDAQ	BGC	Wed, Jun 18, 2008	5.05	5.07	5.00	5.05
54	NASDAQ	BGC	Tue, Jun 17, 2008	5.04	5.10	5.04	5.05
53	NASDAQ	BGC	Mon, Jun 16, 2008	5.15	5.15	5.01	5.05
52	NASDAQ	BGC	Fri, Jun 13, 2008	5.06	5.12	5.00	5.05
51	NASDAQ	BGC	Thu, Jun 12, 2008	5.11	5.12	4.97	5.05
50	NASDAQ	BGC	Wed, Jun 11, 2008	5.10	5.14	5.04	5.04
49	NASDAQ	BGC	Tue, Jun 10, 2008	5.09	5.16	5.03	5.12
48	NASDAQ	BGC	Mon, Jun 9, 2008	5.05	5.19	5.01	5.09
47	NASDAQ	BGC	Fri, Jun 6, 2008	5.14	5.20	4.98	5.04
46	NASDAQ	BGC	Thu, Jun 5, 2008	5.06	5.37	5.04	5.09
45	NASDAQ	BGC	Wed, Jun 4, 2008	5.60	5.60	5.12	5.16
44	NASDAQ	BGC	Tue, Jun 3, 2008	5.68	5.82	5.57	5.64
43	NASDAQ	BGC	Mon, Jun 2, 2008	5.63	5.82	5.47	5.68
42	NASDAQ	BGC	Fri, May 30, 2008	5.67	5.85	5.62	5.62
41	NASDAQ	BGC	Thu, May 29, 2008	5.63	5.86	5.46	5.67
40	NASDAQ	BGC	Wed, May 28, 2008	5.96	5.98	5.62	5.64
39	NASDAQ	BGC	Tue, May 27, 2008	5.83	6.03	5.78	5.96
38	NASDAQ	BGC	Fri, May 23, 2008	5.79	5.83	5.66	5.72
37	NASDAQ	BGC	Thu, May 22, 2008	5.80	6.01	5.75	5.82
36	NASDAQ	BGC	Wed, May 21, 2008	5.87	6.04	5.74	5.81
35	NASDAQ	BGC	Tue, May 20, 2008	5.89	6.10	5.67	5.84
34	NASDAQ	BGC	Mon, May 19, 2008	6.03	6.18	5.84	5.92
33	NASDAQ	BGC	Fri, May 16, 2008	6.23	6.23	5.80	6.04
32	NASDAQ	BGC	Thu, May 15, 2008	6.18	6.42	6.05	6.19
31	NASDAQ	BGC	Wed, May 14, 2008	6.16	6.26	5.96	6.16
30	NASDAQ	BGC	Tue, May 13, 2008	6.04	6.26	5.86	6.16
29	NASDAQ	BGC	Mon, May 12, 2008	6.18	6.27	5.75	6.06
28	NASDAQ	BGC	Fri, May 9, 2008	6.33	6.46	5.94	6.18
27	NASDAQ	BGC	Thu, May 8, 2008	5.99	6.48	5.94	6.37
26	NASDAQ	BGC	Wed, May 7, 2008	6.11	6.30	5.77	5.85
25	NASDAQ	BGC	Tue, May 6, 2008	6.12	6.25	6.09	6.13
24	NASDAQ	BGC	Mon, May 5, 2008	5.98	6.22	5.98	6.17
23	NASDAQ	BGC	Fri, May 2, 2008	5.99	6.16	5.92	6.02
22	NASDAQ	BGC	Thu, May 1, 2008	5.80	6.03	5.80	5.92
21	NASDAQ	BGC	Wed, Apr 30, 2008	6.20	6.29	5.65	6.08
20	NASDAQ	BGC	Tue, Apr 29, 2008	6.49	6.50	6.13	6.15
19	NASDAQ	BGC	Mon, Apr 28, 2008	6.51	6.68	6.30	6.49
18	NASDAQ	BGC	Fri, Apr 25, 2008	6.55	6.61	6.38	6.50
17	NASDAQ	BGC	Thu, Apr 24, 2008	6.34	6.49	6.27	6.47
16	NASDAQ	BGC	Wed, Apr 23, 2008	6.55	6.55	5.72	6.32
15	NASDAQ	BGC	Tue, Apr 22, 2008	7.05	7.05	6.47	6.52
14	NASDAQ	BGC	Mon, Apr 21, 2008	7.38	7.42	6.99	7.10
13	NASDAQ	BGC	Fri, Apr 18, 2008	7.56	7.63	7.25	7.42
12	NASDAQ	BGC	Thu, Apr 17, 2008	7.56	7.58	7.46	7.55
11	NASDAQ	BGC	Wed, Apr 16, 2008	7.60	7.60	7.46	7.56
10	NASDAQ	BGC	Tue, Apr 15, 2008	7.37	7.56	7.22	7.49
9	NASDAQ	BGC	Mon, Apr 14, 2008	7.25	7.54	7.19	7.31
8	NASDAQ	BGC	Fri, Apr 11, 2008	7.31	7.43	7.12	7.27
7	NASDAQ	BGC	Thu, Apr 10, 2008	7.34	7.44	7.13	7.31
6	NASDAQ	BGC	Wed, Apr 9, 2008	7.51	7.54	6.93	7.41
5	NASDAQ	BGC	Tue, Apr 8, 2008	7.49	7.56	7.38	7.47
4	NASDAQ	BGC	Mon, Apr 7, 2008	7.36	7.63	7.36	7.56
3	NASDAQ	BGC	Fri, Apr 4, 2008	7.31	7.61	7.19	7.61
2	NASDAQ	BGC	Thu, Apr 3, 2008	7.35	7.46	6.88	7.27
1	NASDAQ	BGC	Wed, Apr 2, 2008	7.41	7.42	7.17	7.39
#	Exchange	Symbol	Date	Open	High	Low	Close

BGC Group Inc NASDAQ:BGC 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