Bridgeline Digital Inc NASDAQ:BLIN Historical Prices

Below are the 3467 trading days of historical prices for BLIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3467	NASDAQ	BLIN	Fri, Mar 8, 2024	1.10	1.15	1.09	1.10
3466	NASDAQ	BLIN	Thu, Mar 7, 2024	1.15	1.15	1.09	1.09
3465	NASDAQ	BLIN	Wed, Mar 6, 2024	1.10	1.15	1.09	1.13
3464	NASDAQ	BLIN	Tue, Mar 5, 2024	1.26	1.26	1.07	1.12
3463	NASDAQ	BLIN	Mon, Mar 4, 2024	1.20	1.36	1.14	1.24
3462	NASDAQ	BLIN	Fri, Mar 1, 2024	1.07	1.13	1.07	1.13
3461	NASDAQ	BLIN	Thu, Feb 29, 2024	1.08	1.15	1.03	1.09
3460	NASDAQ	BLIN	Wed, Feb 28, 2024	1.02	1.09	0.99	1.06
3459	NASDAQ	BLIN	Tue, Feb 27, 2024	0.92	1.01	0.92	1.00
3458	NASDAQ	BLIN	Mon, Feb 26, 2024	0.93	0.95	0.90	0.92
3457	NASDAQ	BLIN	Fri, Feb 23, 2024	0.90	0.92	0.90	0.90
3456	NASDAQ	BLIN	Thu, Feb 22, 2024	0.90	0.91	0.90	0.90
3455	NASDAQ	BLIN	Wed, Feb 21, 2024	0.90	0.92	0.90	0.90
3454	NASDAQ	BLIN	Tue, Feb 20, 2024	0.90	0.97	0.90	0.92
3453	NASDAQ	BLIN	Fri, Feb 16, 2024	0.90	0.93	0.85	0.90
3452	NASDAQ	BLIN	Thu, Feb 15, 2024	0.81	0.86	0.75	0.84
3451	NASDAQ	BLIN	Wed, Feb 14, 2024	0.84	0.90	0.80	0.86
3450	NASDAQ	BLIN	Tue, Feb 13, 2024	0.84	0.86	0.80	0.84
3449	NASDAQ	BLIN	Mon, Feb 12, 2024	0.82	0.86	0.82	0.84
3448	NASDAQ	BLIN	Fri, Feb 9, 2024	0.80	0.87	0.80	0.82
3447	NASDAQ	BLIN	Thu, Feb 8, 2024	0.82	0.84	0.81	0.82
3446	NASDAQ	BLIN	Wed, Feb 7, 2024	0.84	0.84	0.78	0.81
3445	NASDAQ	BLIN	Tue, Feb 6, 2024	0.77	0.87	0.77	0.84
3444	NASDAQ	BLIN	Mon, Feb 5, 2024	0.81	0.83	0.77	0.77
3443	NASDAQ	BLIN	Fri, Feb 2, 2024	0.81	0.84	0.78	0.78
3442	NASDAQ	BLIN	Thu, Feb 1, 2024	0.78	0.82	0.77	0.79
3441	NASDAQ	BLIN	Wed, Jan 31, 2024	0.82	0.85	0.78	0.79
3440	NASDAQ	BLIN	Tue, Jan 30, 2024	0.81	0.82	0.79	0.79
3439	NASDAQ	BLIN	Mon, Jan 29, 2024	0.81	0.85	0.77	0.79
3438	NASDAQ	BLIN	Fri, Jan 26, 2024	0.80	0.83	0.76	0.79
3437	NASDAQ	BLIN	Thu, Jan 25, 2024	0.82	0.84	0.79	0.79
3436	NASDAQ	BLIN	Wed, Jan 24, 2024	0.76	0.82	0.76	0.80
3435	NASDAQ	BLIN	Tue, Jan 23, 2024	0.77	0.80	0.76	0.77
3434	NASDAQ	BLIN	Mon, Jan 22, 2024	0.76	0.80	0.75	0.77
3433	NASDAQ	BLIN	Fri, Jan 19, 2024	0.78	0.80	0.75	0.75
3432	NASDAQ	BLIN	Thu, Jan 18, 2024	0.78	0.78	0.76	0.77
3431	NASDAQ	BLIN	Wed, Jan 17, 2024	0.78	0.82	0.76	0.78
3430	NASDAQ	BLIN	Tue, Jan 16, 2024	0.83	0.88	0.78	0.82
3429	NASDAQ	BLIN	Fri, Jan 12, 2024	0.82	0.82	0.78	0.82
3428	NASDAQ	BLIN	Thu, Jan 11, 2024	0.85	0.85	0.80	0.82
3427	NASDAQ	BLIN	Wed, Jan 10, 2024	0.82	0.85	0.80	0.85
3426	NASDAQ	BLIN	Tue, Jan 9, 2024	0.87	0.88	0.81	0.84
3425	NASDAQ	BLIN	Mon, Jan 8, 2024	0.85	0.87	0.83	0.86
3424	NASDAQ	BLIN	Fri, Jan 5, 2024	0.86	0.88	0.82	0.85
3423	NASDAQ	BLIN	Thu, Jan 4, 2024	0.85	0.88	0.84	0.84
3422	NASDAQ	BLIN	Wed, Jan 3, 2024	0.85	0.88	0.84	0.86
3421	NASDAQ	BLIN	Tue, Jan 2, 2024	0.86	0.89	0.85	0.86
3420	NASDAQ	BLIN	Fri, Dec 29, 2023	0.87	0.87	0.86	0.87
3419	NASDAQ	BLIN	Thu, Dec 28, 2023	0.86	0.90	0.85	0.88
3418	NASDAQ	BLIN	Wed, Dec 27, 2023	0.84	0.90	0.84	0.90
3417	NASDAQ	BLIN	Tue, Dec 26, 2023	0.83	0.85	0.81	0.85
3416	NASDAQ	BLIN	Fri, Dec 22, 2023	0.79	0.84	0.78	0.84
3415	NASDAQ	BLIN	Thu, Dec 21, 2023	0.78	0.82	0.78	0.78
3414	NASDAQ	BLIN	Wed, Dec 20, 2023	0.79	0.82	0.78	0.78
3413	NASDAQ	BLIN	Tue, Dec 19, 2023	0.77	0.81	0.77	0.78
3412	NASDAQ	BLIN	Mon, Dec 18, 2023	0.76	0.80	0.76	0.78
3411	NASDAQ	BLIN	Fri, Dec 15, 2023	0.78	0.80	0.77	0.77
3410	NASDAQ	BLIN	Thu, Dec 14, 2023	0.76	0.81	0.76	0.79
3409	NASDAQ	BLIN	Wed, Dec 13, 2023	0.75	0.80	0.72	0.76
3408	NASDAQ	BLIN	Tue, Dec 12, 2023	0.77	0.78	0.75	0.75
3407	NASDAQ	BLIN	Mon, Dec 11, 2023	0.79	0.79	0.76	0.76
3406	NASDAQ	BLIN	Fri, Dec 8, 2023	0.76	0.80	0.76	0.79
3405	NASDAQ	BLIN	Thu, Dec 7, 2023	0.77	0.80	0.76	0.77
3404	NASDAQ	BLIN	Wed, Dec 6, 2023	0.76	0.80	0.75	0.75
3403	NASDAQ	BLIN	Tue, Dec 5, 2023	0.77	0.81	0.76	0.76
3402	NASDAQ	BLIN	Mon, Dec 4, 2023	0.80	0.83	0.77	0.80
3401	NASDAQ	BLIN	Fri, Dec 1, 2023	0.80	0.84	0.78	0.80
3400	NASDAQ	BLIN	Thu, Nov 30, 2023	0.82	0.83	0.81	0.81
3399	NASDAQ	BLIN	Wed, Nov 29, 2023	0.78	0.83	0.78	0.80
3398	NASDAQ	BLIN	Tue, Nov 28, 2023	0.76	0.81	0.75	0.79
3397	NASDAQ	BLIN	Mon, Nov 27, 2023	0.80	0.80	0.75	0.75
3396	NASDAQ	BLIN	Fri, Nov 24, 2023	0.75	0.79	0.75	0.78
3395	NASDAQ	BLIN	Wed, Nov 22, 2023	0.76	0.76	0.75	0.76
3394	NASDAQ	BLIN	Tue, Nov 21, 2023	0.75	0.79	0.75	0.75
3393	NASDAQ	BLIN	Mon, Nov 20, 2023	0.75	0.79	0.74	0.74
3392	NASDAQ	BLIN	Fri, Nov 17, 2023	0.75	0.78	0.75	0.75
3391	NASDAQ	BLIN	Thu, Nov 16, 2023	0.72	0.78	0.72	0.78
3390	NASDAQ	BLIN	Wed, Nov 15, 2023	0.74	0.78	0.74	0.75
3389	NASDAQ	BLIN	Tue, Nov 14, 2023	0.71	0.78	0.71	0.76
3388	NASDAQ	BLIN	Mon, Nov 13, 2023	0.72	0.78	0.71	0.74
3387	NASDAQ	BLIN	Fri, Nov 10, 2023	0.74	0.79	0.73	0.74
3386	NASDAQ	BLIN	Thu, Nov 9, 2023	0.79	0.79	0.74	0.74
3385	NASDAQ	BLIN	Wed, Nov 8, 2023	0.75	0.79	0.75	0.76
3384	NASDAQ	BLIN	Tue, Nov 7, 2023	0.77	0.79	0.74	0.74
3383	NASDAQ	BLIN	Mon, Nov 6, 2023	0.79	0.79	0.75	0.75
3382	NASDAQ	BLIN	Fri, Nov 3, 2023	0.73	0.78	0.73	0.77
3381	NASDAQ	BLIN	Thu, Nov 2, 2023	0.75	0.75	0.73	0.75
3380	NASDAQ	BLIN	Wed, Nov 1, 2023	0.73	0.75	0.71	0.71
3379	NASDAQ	BLIN	Tue, Oct 31, 2023	0.72	0.75	0.72	0.73
3378	NASDAQ	BLIN	Mon, Oct 30, 2023	0.73	0.75	0.72	0.72
3377	NASDAQ	BLIN	Fri, Oct 27, 2023	0.73	0.75	0.71	0.75
3376	NASDAQ	BLIN	Thu, Oct 26, 2023	0.74	0.76	0.72	0.72
3375	NASDAQ	BLIN	Wed, Oct 25, 2023	0.74	0.77	0.74	0.74
3374	NASDAQ	BLIN	Tue, Oct 24, 2023	0.75	0.77	0.74	0.75
3373	NASDAQ	BLIN	Mon, Oct 23, 2023	0.72	0.76	0.72	0.75
3372	NASDAQ	BLIN	Fri, Oct 20, 2023	0.76	0.77	0.75	0.75
3371	NASDAQ	BLIN	Thu, Oct 19, 2023	0.76	0.78	0.76	0.77
3370	NASDAQ	BLIN	Wed, Oct 18, 2023	0.73	0.78	0.73	0.76
3369	NASDAQ	BLIN	Tue, Oct 17, 2023	0.73	0.78	0.73	0.73
3368	NASDAQ	BLIN	Mon, Oct 16, 2023	0.75	0.78	0.73	0.77
3367	NASDAQ	BLIN	Fri, Oct 13, 2023	0.73	0.76	0.73	0.73
3366	NASDAQ	BLIN	Thu, Oct 12, 2023	0.75	0.78	0.73	0.74
3365	NASDAQ	BLIN	Wed, Oct 11, 2023	0.78	0.80	0.70	0.73
3364	NASDAQ	BLIN	Tue, Oct 10, 2023	0.76	0.80	0.75	0.75
3363	NASDAQ	BLIN	Mon, Oct 9, 2023	0.78	0.80	0.75	0.75
3362	NASDAQ	BLIN	Fri, Oct 6, 2023	0.77	0.83	0.76	0.79
3361	NASDAQ	BLIN	Thu, Oct 5, 2023	0.77	0.82	0.77	0.77
3360	NASDAQ	BLIN	Wed, Oct 4, 2023	0.78	0.81	0.78	0.79
3359	NASDAQ	BLIN	Tue, Oct 3, 2023	0.77	0.82	0.76	0.81
3358	NASDAQ	BLIN	Mon, Oct 2, 2023	0.82	0.82	0.75	0.78
3357	NASDAQ	BLIN	Fri, Sep 29, 2023	0.82	0.87	0.82	0.83
3356	NASDAQ	BLIN	Thu, Sep 28, 2023	0.81	0.84	0.81	0.82
3355	NASDAQ	BLIN	Wed, Sep 27, 2023	0.86	0.87	0.83	0.84
3354	NASDAQ	BLIN	Tue, Sep 26, 2023	0.89	0.91	0.85	0.86
3353	NASDAQ	BLIN	Mon, Sep 25, 2023	0.89	0.89	0.86	0.87
3352	NASDAQ	BLIN	Fri, Sep 22, 2023	0.87	0.90	0.87	0.88
3351	NASDAQ	BLIN	Thu, Sep 21, 2023	0.90	0.94	0.86	0.87
3350	NASDAQ	BLIN	Wed, Sep 20, 2023	0.93	0.95	0.89	0.90
3349	NASDAQ	BLIN	Tue, Sep 19, 2023	0.89	0.91	0.86	0.91
3348	NASDAQ	BLIN	Mon, Sep 18, 2023	0.89	0.92	0.86	0.92
3347	NASDAQ	BLIN	Fri, Sep 15, 2023	0.88	0.91	0.85	0.91
3346	NASDAQ	BLIN	Thu, Sep 14, 2023	0.86	0.88	0.85	0.87
3345	NASDAQ	BLIN	Wed, Sep 13, 2023	0.89	0.91	0.85	0.89
3344	NASDAQ	BLIN	Tue, Sep 12, 2023	0.88	0.91	0.87	0.89
3343	NASDAQ	BLIN	Mon, Sep 11, 2023	0.88	0.88	0.88	0.88
3342	NASDAQ	BLIN	Fri, Sep 8, 2023	0.92	0.99	0.90	0.90
3341	NASDAQ	BLIN	Thu, Sep 7, 2023	0.97	0.97	0.92	0.94
3340	NASDAQ	BLIN	Wed, Sep 6, 2023	0.95	0.98	0.92	0.92
3339	NASDAQ	BLIN	Tue, Sep 5, 2023	0.92	0.97	0.91	0.95
3338	NASDAQ	BLIN	Fri, Sep 1, 2023	0.90	0.91	0.88	0.89
3337	NASDAQ	BLIN	Thu, Aug 31, 2023	0.90	0.91	0.87	0.90
3336	NASDAQ	BLIN	Wed, Aug 30, 2023	0.92	0.92	0.87	0.90
3335	NASDAQ	BLIN	Tue, Aug 29, 2023	0.92	0.92	0.90	0.91
3334	NASDAQ	BLIN	Mon, Aug 28, 2023	0.91	0.92	0.90	0.92
3333	NASDAQ	BLIN	Fri, Aug 25, 2023	0.91	0.91	0.87	0.89
3332	NASDAQ	BLIN	Thu, Aug 24, 2023	0.92	0.92	0.89	0.91
3331	NASDAQ	BLIN	Wed, Aug 23, 2023	0.90	0.93	0.89	0.90
3330	NASDAQ	BLIN	Tue, Aug 22, 2023	0.92	0.93	0.89	0.90
3329	NASDAQ	BLIN	Mon, Aug 21, 2023	0.92	0.93	0.90	0.93
3328	NASDAQ	BLIN	Fri, Aug 18, 2023	0.94	0.94	0.90	0.93
3327	NASDAQ	BLIN	Thu, Aug 17, 2023	0.97	0.98	0.90	0.90
3326	NASDAQ	BLIN	Wed, Aug 16, 2023	0.95	1.03	0.92	0.93
3325	NASDAQ	BLIN	Tue, Aug 15, 2023	0.89	0.93	0.88	0.91
3324	NASDAQ	BLIN	Mon, Aug 14, 2023	1.00	1.00	0.89	0.91
3323	NASDAQ	BLIN	Fri, Aug 11, 2023	1.07	1.11	1.02	1.11
3322	NASDAQ	BLIN	Thu, Aug 10, 2023	1.04	1.04	1.02	1.04
3321	NASDAQ	BLIN	Wed, Aug 9, 2023	1.05	1.09	1.01	1.03
3320	NASDAQ	BLIN	Tue, Aug 8, 2023	1.12	1.12	1.09	1.09
3319	NASDAQ	BLIN	Mon, Aug 7, 2023	1.09	1.10	1.06	1.08
3318	NASDAQ	BLIN	Fri, Aug 4, 2023	1.08	1.12	1.05	1.05
3317	NASDAQ	BLIN	Thu, Aug 3, 2023	1.13	1.13	1.08	1.09
3316	NASDAQ	BLIN	Wed, Aug 2, 2023	1.15	1.16	1.11	1.13
3315	NASDAQ	BLIN	Tue, Aug 1, 2023	1.14	1.16	1.11	1.13
3314	NASDAQ	BLIN	Mon, Jul 31, 2023	1.19	1.22	1.13	1.15
3313	NASDAQ	BLIN	Fri, Jul 28, 2023	1.13	1.21	1.13	1.18
3312	NASDAQ	BLIN	Thu, Jul 27, 2023	1.10	1.17	1.10	1.13
3311	NASDAQ	BLIN	Wed, Jul 26, 2023	1.13	1.17	1.10	1.12
3310	NASDAQ	BLIN	Tue, Jul 25, 2023	1.17	1.19	1.13	1.13
3309	NASDAQ	BLIN	Mon, Jul 24, 2023	1.18	1.20	1.16	1.18
3308	NASDAQ	BLIN	Fri, Jul 21, 2023	1.25	1.25	1.17	1.18
3307	NASDAQ	BLIN	Thu, Jul 20, 2023	1.29	1.30	1.26	1.26
3306	NASDAQ	BLIN	Wed, Jul 19, 2023	1.29	1.31	1.26	1.30
3305	NASDAQ	BLIN	Tue, Jul 18, 2023	1.30	1.35	1.26	1.31
3304	NASDAQ	BLIN	Mon, Jul 17, 2023	1.26	1.34	1.26	1.31
3303	NASDAQ	BLIN	Fri, Jul 14, 2023	1.39	1.39	1.24	1.26
3302	NASDAQ	BLIN	Thu, Jul 13, 2023	1.30	1.43	1.30	1.35
3301	NASDAQ	BLIN	Wed, Jul 12, 2023	1.22	1.29	1.22	1.29
3300	NASDAQ	BLIN	Tue, Jul 11, 2023	1.22	1.24	1.19	1.21
3299	NASDAQ	BLIN	Mon, Jul 10, 2023	1.21	1.23	1.19	1.19
3298	NASDAQ	BLIN	Fri, Jul 7, 2023	1.20	1.23	1.16	1.23
3297	NASDAQ	BLIN	Thu, Jul 6, 2023	1.26	1.28	1.20	1.21
3296	NASDAQ	BLIN	Wed, Jul 5, 2023	1.14	1.27	1.14	1.25
3295	NASDAQ	BLIN	Mon, Jul 3, 2023	1.17	1.20	1.15	1.19
3294	NASDAQ	BLIN	Fri, Jun 30, 2023	1.15	1.19	1.13	1.18
3293	NASDAQ	BLIN	Thu, Jun 29, 2023	1.11	1.18	1.11	1.18
3292	NASDAQ	BLIN	Wed, Jun 28, 2023	1.17	1.17	1.10	1.12
3291	NASDAQ	BLIN	Tue, Jun 27, 2023	1.18	1.19	1.14	1.15
3290	NASDAQ	BLIN	Mon, Jun 26, 2023	1.18	1.18	1.12	1.15
3289	NASDAQ	BLIN	Fri, Jun 23, 2023	1.21	1.21	1.14	1.17
3288	NASDAQ	BLIN	Thu, Jun 22, 2023	1.19	1.21	1.14	1.18
3287	NASDAQ	BLIN	Wed, Jun 21, 2023	1.19	1.23	1.14	1.16
3286	NASDAQ	BLIN	Tue, Jun 20, 2023	1.23	1.24	1.16	1.21
3285	NASDAQ	BLIN	Fri, Jun 16, 2023	1.19	1.22	1.15	1.22
3284	NASDAQ	BLIN	Thu, Jun 15, 2023	1.16	1.18	1.14	1.18
3283	NASDAQ	BLIN	Wed, Jun 14, 2023	1.13	1.18	1.13	1.18
3282	NASDAQ	BLIN	Tue, Jun 13, 2023	1.14	1.18	1.13	1.16
3281	NASDAQ	BLIN	Mon, Jun 12, 2023	1.18	1.18	1.10	1.15
3280	NASDAQ	BLIN	Fri, Jun 9, 2023	1.13	1.17	1.07	1.13
3279	NASDAQ	BLIN	Thu, Jun 8, 2023	1.10	1.13	1.05	1.11
3278	NASDAQ	BLIN	Wed, Jun 7, 2023	1.14	1.14	1.09	1.10
3277	NASDAQ	BLIN	Tue, Jun 6, 2023	1.08	1.15	1.08	1.12
3276	NASDAQ	BLIN	Mon, Jun 5, 2023	1.00	1.10	1.00	1.10
3275	NASDAQ	BLIN	Fri, Jun 2, 2023	1.03	1.05	1.01	1.02
3274	NASDAQ	BLIN	Thu, Jun 1, 2023	1.03	1.06	0.98	1.03
3273	NASDAQ	BLIN	Wed, May 31, 2023	1.03	1.06	1.00	1.03
3272	NASDAQ	BLIN	Tue, May 30, 2023	0.97	1.06	0.97	1.05
3271	NASDAQ	BLIN	Fri, May 26, 2023	1.05	1.05	0.96	1.00
3270	NASDAQ	BLIN	Thu, May 25, 2023	1.09	1.09	1.01	1.01
3269	NASDAQ	BLIN	Wed, May 24, 2023	0.96	1.07	0.96	1.07
3268	NASDAQ	BLIN	Tue, May 23, 2023	0.91	0.96	0.91	0.96
3267	NASDAQ	BLIN	Mon, May 22, 2023	0.93	0.96	0.93	0.96
3266	NASDAQ	BLIN	Fri, May 19, 2023	0.91	0.96	0.90	0.93
3265	NASDAQ	BLIN	Thu, May 18, 2023	0.95	0.95	0.90	0.95
3264	NASDAQ	BLIN	Wed, May 17, 2023	0.94	0.94	0.88	0.94
3263	NASDAQ	BLIN	Tue, May 16, 2023	0.92	0.95	0.90	0.95
3262	NASDAQ	BLIN	Mon, May 15, 2023	0.97	0.97	0.93	0.94
3261	NASDAQ	BLIN	Fri, May 12, 2023	0.98	0.98	0.94	0.97
3260	NASDAQ	BLIN	Thu, May 11, 2023	0.94	0.98	0.93	0.96
3259	NASDAQ	BLIN	Wed, May 10, 2023	0.94	0.96	0.93	0.93
3258	NASDAQ	BLIN	Tue, May 9, 2023	0.90	0.95	0.89	0.94
3257	NASDAQ	BLIN	Mon, May 8, 2023	0.92	0.94	0.88	0.92
3256	NASDAQ	BLIN	Fri, May 5, 2023	0.87	0.93	0.87	0.88
3255	NASDAQ	BLIN	Thu, May 4, 2023	0.91	0.91	0.88	0.88
3254	NASDAQ	BLIN	Wed, May 3, 2023	0.89	0.91	0.88	0.88
3253	NASDAQ	BLIN	Tue, May 2, 2023	0.94	0.95	0.89	0.89
3252	NASDAQ	BLIN	Mon, May 1, 2023	0.90	0.92	0.88	0.89
3251	NASDAQ	BLIN	Fri, Apr 28, 2023	0.90	0.94	0.88	0.94
3250	NASDAQ	BLIN	Thu, Apr 27, 2023	0.89	0.89	0.87	0.89
3249	NASDAQ	BLIN	Wed, Apr 26, 2023	0.89	0.90	0.88	0.89
3248	NASDAQ	BLIN	Tue, Apr 25, 2023	0.89	0.93	0.88	0.89
3247	NASDAQ	BLIN	Mon, Apr 24, 2023	0.88	0.91	0.88	0.90
3246	NASDAQ	BLIN	Fri, Apr 21, 2023	0.89	0.90	0.88	0.89
3245	NASDAQ	BLIN	Thu, Apr 20, 2023	0.91	0.91	0.89	0.90
3244	NASDAQ	BLIN	Wed, Apr 19, 2023	0.90	0.94	0.90	0.92
3243	NASDAQ	BLIN	Tue, Apr 18, 2023	0.91	0.94	0.90	0.94
3242	NASDAQ	BLIN	Mon, Apr 17, 2023	0.90	0.93	0.90	0.92
3241	NASDAQ	BLIN	Fri, Apr 14, 2023	0.94	0.94	0.91	0.91
3240	NASDAQ	BLIN	Thu, Apr 13, 2023	0.89	0.93	0.89	0.91
3239	NASDAQ	BLIN	Wed, Apr 12, 2023	0.89	0.92	0.89	0.92
3238	NASDAQ	BLIN	Tue, Apr 11, 2023	0.87	0.91	0.87	0.89
3237	NASDAQ	BLIN	Mon, Apr 10, 2023	0.90	0.92	0.88	0.88
3236	NASDAQ	BLIN	Thu, Apr 6, 2023	0.90	0.91	0.88	0.89
3235	NASDAQ	BLIN	Wed, Apr 5, 2023	0.91	0.92	0.88	0.90
3234	NASDAQ	BLIN	Tue, Apr 4, 2023	0.95	0.95	0.91	0.91
3233	NASDAQ	BLIN	Mon, Apr 3, 2023	0.95	0.99	0.94	0.95
3232	NASDAQ	BLIN	Fri, Mar 31, 2023	0.91	0.95	0.91	0.91
3231	NASDAQ	BLIN	Thu, Mar 30, 2023	0.93	0.93	0.91	0.93
3230	NASDAQ	BLIN	Wed, Mar 29, 2023	0.90	0.93	0.90	0.91
3229	NASDAQ	BLIN	Tue, Mar 28, 2023	0.90	0.92	0.90	0.91
3228	NASDAQ	BLIN	Mon, Mar 27, 2023	0.89	0.92	0.89	0.91
3227	NASDAQ	BLIN	Fri, Mar 24, 2023	0.91	0.94	0.89	0.89
3226	NASDAQ	BLIN	Thu, Mar 23, 2023	0.92	0.94	0.87	0.91
3225	NASDAQ	BLIN	Wed, Mar 22, 2023	0.97	0.98	0.93	0.95
3224	NASDAQ	BLIN	Tue, Mar 21, 2023	1.00	1.00	0.97	0.98
3223	NASDAQ	BLIN	Mon, Mar 20, 2023	1.06	1.06	0.99	1.03
3222	NASDAQ	BLIN	Fri, Mar 17, 2023	1.02	1.06	1.01	1.02
3221	NASDAQ	BLIN	Thu, Mar 16, 2023	1.06	1.08	1.03	1.04
3220	NASDAQ	BLIN	Wed, Mar 15, 2023	1.06	1.07	1.03	1.05
3219	NASDAQ	BLIN	Tue, Mar 14, 2023	1.05	1.07	1.05	1.05
3218	NASDAQ	BLIN	Mon, Mar 13, 2023	1.09	1.09	1.05	1.05
3217	NASDAQ	BLIN	Fri, Mar 10, 2023	1.13	1.13	1.05	1.07
3216	NASDAQ	BLIN	Thu, Mar 9, 2023	1.17	1.17	1.08	1.12
3215	NASDAQ	BLIN	Wed, Mar 8, 2023	1.11	1.15	1.04	1.11
3214	NASDAQ	BLIN	Tue, Mar 7, 2023	1.07	1.12	1.07	1.11
3213	NASDAQ	BLIN	Mon, Mar 6, 2023	1.06	1.07	1.03	1.07
3212	NASDAQ	BLIN	Fri, Mar 3, 2023	1.02	1.07	1.01	1.03
3211	NASDAQ	BLIN	Thu, Mar 2, 2023	1.01	1.03	1.01	1.01
3210	NASDAQ	BLIN	Wed, Mar 1, 2023	1.03	1.03	1.01	1.01
3209	NASDAQ	BLIN	Tue, Feb 28, 2023	0.99	1.01	0.99	1.00
3208	NASDAQ	BLIN	Mon, Feb 27, 2023	1.00	1.02	0.99	1.00
3207	NASDAQ	BLIN	Fri, Feb 24, 2023	1.00	1.00	0.98	1.00
3206	NASDAQ	BLIN	Thu, Feb 23, 2023	1.00	1.00	0.99	1.00
3205	NASDAQ	BLIN	Wed, Feb 22, 2023	1.05	1.07	0.98	0.99
3204	NASDAQ	BLIN	Tue, Feb 21, 2023	1.05	1.06	1.03	1.03
3203	NASDAQ	BLIN	Fri, Feb 17, 2023	1.05	1.07	1.04	1.07
3202	NASDAQ	BLIN	Thu, Feb 16, 2023	1.06	1.07	1.03	1.05
3201	NASDAQ	BLIN	Wed, Feb 15, 2023	1.12	1.13	1.04	1.06
3200	NASDAQ	BLIN	Tue, Feb 14, 2023	1.13	1.19	1.13	1.17
3199	NASDAQ	BLIN	Mon, Feb 13, 2023	1.15	1.17	1.12	1.15
3198	NASDAQ	BLIN	Fri, Feb 10, 2023	1.20	1.20	1.12	1.12
3197	NASDAQ	BLIN	Thu, Feb 9, 2023	1.22	1.22	1.16	1.18
3196	NASDAQ	BLIN	Wed, Feb 8, 2023	1.16	1.22	1.16	1.20
3195	NASDAQ	BLIN	Tue, Feb 7, 2023	1.17	1.19	1.15	1.17
3194	NASDAQ	BLIN	Mon, Feb 6, 2023	1.21	1.22	1.17	1.18
3193	NASDAQ	BLIN	Fri, Feb 3, 2023	1.25	1.26	1.21	1.21
3192	NASDAQ	BLIN	Thu, Feb 2, 2023	1.20	1.27	1.20	1.26
3191	NASDAQ	BLIN	Wed, Feb 1, 2023	1.25	1.25	1.15	1.19
3190	NASDAQ	BLIN	Tue, Jan 31, 2023	1.19	1.24	1.18	1.20
3189	NASDAQ	BLIN	Mon, Jan 30, 2023	1.16	1.24	1.15	1.16
3188	NASDAQ	BLIN	Fri, Jan 27, 2023	1.14	1.21	1.14	1.20
3187	NASDAQ	BLIN	Thu, Jan 26, 2023	1.11	1.18	1.07	1.15
3186	NASDAQ	BLIN	Wed, Jan 25, 2023	1.07	1.13	1.05	1.11
3185	NASDAQ	BLIN	Tue, Jan 24, 2023	1.13	1.15	1.06	1.07
3184	NASDAQ	BLIN	Mon, Jan 23, 2023	1.11	1.13	1.10	1.12
3183	NASDAQ	BLIN	Fri, Jan 20, 2023	1.07	1.13	1.07	1.12
3182	NASDAQ	BLIN	Thu, Jan 19, 2023	1.15	1.15	1.09	1.10
3181	NASDAQ	BLIN	Wed, Jan 18, 2023	1.19	1.19	1.13	1.14
3180	NASDAQ	BLIN	Tue, Jan 17, 2023	1.19	1.19	1.15	1.15
3179	NASDAQ	BLIN	Fri, Jan 13, 2023	1.13	1.18	1.13	1.17
3178	NASDAQ	BLIN	Thu, Jan 12, 2023	1.13	1.17	1.11	1.16
3177	NASDAQ	BLIN	Wed, Jan 11, 2023	1.13	1.17	1.11	1.12
3176	NASDAQ	BLIN	Tue, Jan 10, 2023	1.12	1.15	1.08	1.13
3175	NASDAQ	BLIN	Mon, Jan 9, 2023	1.09	1.12	1.08	1.11
3174	NASDAQ	BLIN	Fri, Jan 6, 2023	1.09	1.11	1.09	1.09
3173	NASDAQ	BLIN	Thu, Jan 5, 2023	1.12	1.12	1.05	1.09
3172	NASDAQ	BLIN	Wed, Jan 4, 2023	1.07	1.10	1.05	1.10
3171	NASDAQ	BLIN	Tue, Jan 3, 2023	1.06	1.08	1.02	1.08
3170	NASDAQ	BLIN	Fri, Dec 30, 2022	1.05	1.08	1.00	1.05
3169	NASDAQ	BLIN	Thu, Dec 29, 2022	1.11	1.13	0.99	1.09
3168	NASDAQ	BLIN	Wed, Dec 28, 2022	0.98	1.01	0.97	0.99
3167	NASDAQ	BLIN	Tue, Dec 27, 2022	1.03	1.05	0.98	0.99
3166	NASDAQ	BLIN	Fri, Dec 23, 2022	1.11	1.11	1.02	1.03
3165	NASDAQ	BLIN	Thu, Dec 22, 2022	1.11	1.11	1.07	1.11
3164	NASDAQ	BLIN	Wed, Dec 21, 2022	1.15	1.19	0.98	1.13
3163	NASDAQ	BLIN	Tue, Dec 20, 2022	1.33	1.34	1.25	1.31
3162	NASDAQ	BLIN	Mon, Dec 19, 2022	1.35	1.37	1.28	1.36
3161	NASDAQ	BLIN	Fri, Dec 16, 2022	1.36	1.37	1.34	1.36
3160	NASDAQ	BLIN	Thu, Dec 15, 2022	1.40	1.40	1.36	1.38
3159	NASDAQ	BLIN	Wed, Dec 14, 2022	1.36	1.40	1.36	1.39
3158	NASDAQ	BLIN	Tue, Dec 13, 2022	1.36	1.40	1.35	1.37
3157	NASDAQ	BLIN	Mon, Dec 12, 2022	1.41	1.43	1.36	1.39
3156	NASDAQ	BLIN	Fri, Dec 9, 2022	1.40	1.45	1.38	1.42
3155	NASDAQ	BLIN	Thu, Dec 8, 2022	1.40	1.42	1.38	1.40
3154	NASDAQ	BLIN	Wed, Dec 7, 2022	1.38	1.42	1.36	1.40
3153	NASDAQ	BLIN	Tue, Dec 6, 2022	1.35	1.38	1.35	1.36
3152	NASDAQ	BLIN	Mon, Dec 5, 2022	1.36	1.40	1.35	1.37
3151	NASDAQ	BLIN	Fri, Dec 2, 2022	1.36	1.38	1.35	1.36
3150	NASDAQ	BLIN	Thu, Dec 1, 2022	1.36	1.40	1.35	1.39
3149	NASDAQ	BLIN	Wed, Nov 30, 2022	1.38	1.39	1.36	1.39
3148	NASDAQ	BLIN	Tue, Nov 29, 2022	1.36	1.38	1.33	1.37
3147	NASDAQ	BLIN	Mon, Nov 28, 2022	1.39	1.39	1.34	1.35
3146	NASDAQ	BLIN	Fri, Nov 25, 2022	1.39	1.39	1.35	1.38
3145	NASDAQ	BLIN	Wed, Nov 23, 2022	1.35	1.36	1.31	1.34
3144	NASDAQ	BLIN	Tue, Nov 22, 2022	1.35	1.37	1.34	1.35
3143	NASDAQ	BLIN	Mon, Nov 21, 2022	1.39	1.39	1.33	1.35
3142	NASDAQ	BLIN	Fri, Nov 18, 2022	1.37	1.37	1.34	1.36
3141	NASDAQ	BLIN	Thu, Nov 17, 2022	1.35	1.35	1.32	1.34
3140	NASDAQ	BLIN	Wed, Nov 16, 2022	1.35	1.35	1.31	1.35
3139	NASDAQ	BLIN	Tue, Nov 15, 2022	1.34	1.40	1.31	1.33
3138	NASDAQ	BLIN	Mon, Nov 14, 2022	1.33	1.34	1.32	1.34
3137	NASDAQ	BLIN	Fri, Nov 11, 2022	1.34	1.35	1.30	1.32
3136	NASDAQ	BLIN	Thu, Nov 10, 2022	1.32	1.37	1.28	1.28
3135	NASDAQ	BLIN	Wed, Nov 9, 2022	1.32	1.33	1.25	1.29
3134	NASDAQ	BLIN	Tue, Nov 8, 2022	1.35	1.36	1.34	1.35
3133	NASDAQ	BLIN	Mon, Nov 7, 2022	1.39	1.39	1.33	1.35
3132	NASDAQ	BLIN	Fri, Nov 4, 2022	1.36	1.36	1.31	1.34
3131	NASDAQ	BLIN	Thu, Nov 3, 2022	1.44	1.44	1.35	1.35
3130	NASDAQ	BLIN	Wed, Nov 2, 2022	1.37	1.40	1.36	1.39
3129	NASDAQ	BLIN	Tue, Nov 1, 2022	1.45	1.47	1.36	1.38
3128	NASDAQ	BLIN	Mon, Oct 31, 2022	1.43	1.46	1.40	1.42
3127	NASDAQ	BLIN	Fri, Oct 28, 2022	1.44	1.44	1.37	1.41
3126	NASDAQ	BLIN	Thu, Oct 27, 2022	1.40	1.42	1.35	1.40
3125	NASDAQ	BLIN	Wed, Oct 26, 2022	1.28	1.40	1.28	1.39
3124	NASDAQ	BLIN	Tue, Oct 25, 2022	1.22	1.31	1.20	1.28
3123	NASDAQ	BLIN	Mon, Oct 24, 2022	1.16	1.21	1.16	1.19
3122	NASDAQ	BLIN	Fri, Oct 21, 2022	1.18	1.21	1.14	1.17
3121	NASDAQ	BLIN	Thu, Oct 20, 2022	1.21	1.27	1.15	1.19
3120	NASDAQ	BLIN	Wed, Oct 19, 2022	1.23	1.27	1.15	1.19
3119	NASDAQ	BLIN	Tue, Oct 18, 2022	1.25	1.26	1.18	1.23
3118	NASDAQ	BLIN	Mon, Oct 17, 2022	1.29	1.31	1.23	1.25
3117	NASDAQ	BLIN	Fri, Oct 14, 2022	1.36	1.36	1.26	1.27
3116	NASDAQ	BLIN	Thu, Oct 13, 2022	1.34	1.37	1.28	1.36
3115	NASDAQ	BLIN	Wed, Oct 12, 2022	1.33	1.33	1.28	1.30
3114	NASDAQ	BLIN	Tue, Oct 11, 2022	1.36	1.36	1.30	1.31
3113	NASDAQ	BLIN	Mon, Oct 10, 2022	1.29	1.37	1.29	1.34
3112	NASDAQ	BLIN	Fri, Oct 7, 2022	1.35	1.39	1.30	1.31
3111	NASDAQ	BLIN	Thu, Oct 6, 2022	1.34	1.40	1.34	1.34
3110	NASDAQ	BLIN	Wed, Oct 5, 2022	1.40	1.40	1.35	1.36
3109	NASDAQ	BLIN	Tue, Oct 4, 2022	1.40	1.40	1.37	1.39
3108	NASDAQ	BLIN	Mon, Oct 3, 2022	1.28	1.34	1.28	1.34
3107	NASDAQ	BLIN	Fri, Sep 30, 2022	1.33	1.33	1.28	1.31
3106	NASDAQ	BLIN	Thu, Sep 29, 2022	1.36	1.36	1.29	1.31
3105	NASDAQ	BLIN	Wed, Sep 28, 2022	1.31	1.34	1.30	1.33
3104	NASDAQ	BLIN	Tue, Sep 27, 2022	1.38	1.39	1.30	1.30
3103	NASDAQ	BLIN	Mon, Sep 26, 2022	1.37	1.40	1.32	1.34
3102	NASDAQ	BLIN	Fri, Sep 23, 2022	1.41	1.45	1.35	1.36
3101	NASDAQ	BLIN	Thu, Sep 22, 2022	1.55	1.55	1.43	1.45
3100	NASDAQ	BLIN	Wed, Sep 21, 2022	1.56	1.61	1.49	1.53
3099	NASDAQ	BLIN	Tue, Sep 20, 2022	1.61	1.65	1.53	1.56
3098	NASDAQ	BLIN	Mon, Sep 19, 2022	1.64	1.68	1.58	1.66
3097	NASDAQ	BLIN	Fri, Sep 16, 2022	1.66	1.66	1.55	1.65
3096	NASDAQ	BLIN	Thu, Sep 15, 2022	1.64	1.68	1.62	1.64
3095	NASDAQ	BLIN	Wed, Sep 14, 2022	1.50	1.64	1.49	1.59
3094	NASDAQ	BLIN	Tue, Sep 13, 2022	1.54	1.57	1.50	1.52
3093	NASDAQ	BLIN	Mon, Sep 12, 2022	1.52	1.58	1.51	1.57
3092	NASDAQ	BLIN	Fri, Sep 9, 2022	1.46	1.54	1.46	1.51
3091	NASDAQ	BLIN	Thu, Sep 8, 2022	1.40	1.45	1.39	1.44
3090	NASDAQ	BLIN	Wed, Sep 7, 2022	1.41	1.48	1.33	1.40
3089	NASDAQ	BLIN	Tue, Sep 6, 2022	1.35	1.41	1.29	1.37
3088	NASDAQ	BLIN	Fri, Sep 2, 2022	1.41	1.43	1.35	1.39
3087	NASDAQ	BLIN	Thu, Sep 1, 2022	1.49	1.49	1.36	1.42
3086	NASDAQ	BLIN	Wed, Aug 31, 2022	1.45	1.51	1.45	1.49
3085	NASDAQ	BLIN	Tue, Aug 30, 2022	1.60	1.60	1.45	1.48
3084	NASDAQ	BLIN	Mon, Aug 29, 2022	1.55	1.61	1.55	1.60
3083	NASDAQ	BLIN	Fri, Aug 26, 2022	1.61	1.61	1.53	1.55
3082	NASDAQ	BLIN	Thu, Aug 25, 2022	1.53	1.61	1.50	1.61
3081	NASDAQ	BLIN	Wed, Aug 24, 2022	1.57	1.57	1.48	1.52
3080	NASDAQ	BLIN	Tue, Aug 23, 2022	1.41	1.54	1.40	1.50
3079	NASDAQ	BLIN	Mon, Aug 22, 2022	1.41	1.43	1.38	1.41
3078	NASDAQ	BLIN	Fri, Aug 19, 2022	1.40	1.48	1.38	1.40
3077	NASDAQ	BLIN	Thu, Aug 18, 2022	1.41	1.41	1.30	1.38
3076	NASDAQ	BLIN	Wed, Aug 17, 2022	1.45	1.47	1.37	1.41
3075	NASDAQ	BLIN	Tue, Aug 16, 2022	1.30	1.44	1.29	1.41
3074	NASDAQ	BLIN	Mon, Aug 15, 2022	1.30	1.32	1.28	1.29
3073	NASDAQ	BLIN	Fri, Aug 12, 2022	1.40	1.40	1.25	1.29
3072	NASDAQ	BLIN	Thu, Aug 11, 2022	1.31	1.45	1.30	1.40
3071	NASDAQ	BLIN	Wed, Aug 10, 2022	1.26	1.30	1.24	1.30
3070	NASDAQ	BLIN	Tue, Aug 9, 2022	1.26	1.29	1.24	1.25
3069	NASDAQ	BLIN	Mon, Aug 8, 2022	1.21	1.25	1.21	1.25
3068	NASDAQ	BLIN	Fri, Aug 5, 2022	1.29	1.30	1.20	1.20
3067	NASDAQ	BLIN	Thu, Aug 4, 2022	1.28	1.30	1.25	1.28
3066	NASDAQ	BLIN	Wed, Aug 3, 2022	1.19	1.30	1.17	1.28
3065	NASDAQ	BLIN	Tue, Aug 2, 2022	1.16	1.20	1.13	1.17
3064	NASDAQ	BLIN	Mon, Aug 1, 2022	1.15	1.24	1.14	1.15
3063	NASDAQ	BLIN	Fri, Jul 29, 2022	1.27	1.30	1.12	1.14
3062	NASDAQ	BLIN	Thu, Jul 28, 2022	1.29	1.35	1.23	1.25
3061	NASDAQ	BLIN	Wed, Jul 27, 2022	1.39	1.39	1.25	1.28
3060	NASDAQ	BLIN	Tue, Jul 26, 2022	1.39	1.41	1.36	1.36
3059	NASDAQ	BLIN	Mon, Jul 25, 2022	1.40	1.46	1.40	1.42
3058	NASDAQ	BLIN	Fri, Jul 22, 2022	1.42	1.44	1.40	1.42
3057	NASDAQ	BLIN	Thu, Jul 21, 2022	1.38	1.47	1.35	1.43
3056	NASDAQ	BLIN	Wed, Jul 20, 2022	1.43	1.43	1.35	1.39
3055	NASDAQ	BLIN	Tue, Jul 19, 2022	1.32	1.43	1.32	1.40
3054	NASDAQ	BLIN	Mon, Jul 18, 2022	1.33	1.36	1.30	1.33
3053	NASDAQ	BLIN	Fri, Jul 15, 2022	1.25	1.34	1.25	1.33
3052	NASDAQ	BLIN	Thu, Jul 14, 2022	1.29	1.33	1.25	1.26
3051	NASDAQ	BLIN	Wed, Jul 13, 2022	1.26	1.32	1.22	1.29
3050	NASDAQ	BLIN	Tue, Jul 12, 2022	1.30	1.30	1.21	1.25
3049	NASDAQ	BLIN	Mon, Jul 11, 2022	1.30	1.32	1.28	1.30
3048	NASDAQ	BLIN	Fri, Jul 8, 2022	1.31	1.34	1.29	1.32
3047	NASDAQ	BLIN	Thu, Jul 7, 2022	1.30	1.33	1.28	1.31
3046	NASDAQ	BLIN	Wed, Jul 6, 2022	1.25	1.35	1.24	1.32
3045	NASDAQ	BLIN	Tue, Jul 5, 2022	1.17	1.27	1.17	1.24
3044	NASDAQ	BLIN	Fri, Jul 1, 2022	1.20	1.21	1.17	1.18
3043	NASDAQ	BLIN	Thu, Jun 30, 2022	1.22	1.25	1.19	1.20
3042	NASDAQ	BLIN	Wed, Jun 29, 2022	1.22	1.25	1.20	1.22
3041	NASDAQ	BLIN	Tue, Jun 28, 2022	1.19	1.26	1.18	1.24
3040	NASDAQ	BLIN	Mon, Jun 27, 2022	1.30	1.30	1.25	1.25
3039	NASDAQ	BLIN	Fri, Jun 24, 2022	1.25	1.31	1.25	1.30
3038	NASDAQ	BLIN	Thu, Jun 23, 2022	1.24	1.27	1.23	1.24
3037	NASDAQ	BLIN	Wed, Jun 22, 2022	1.22	1.27	1.20	1.24
3036	NASDAQ	BLIN	Tue, Jun 21, 2022	1.13	1.22	1.13	1.22
3035	NASDAQ	BLIN	Fri, Jun 17, 2022	1.20	1.25	1.16	1.18
3034	NASDAQ	BLIN	Thu, Jun 16, 2022	1.20	1.20	1.10	1.15
3033	NASDAQ	BLIN	Wed, Jun 15, 2022	1.25	1.27	1.16	1.18
3032	NASDAQ	BLIN	Tue, Jun 14, 2022	1.10	1.25	1.10	1.18
3031	NASDAQ	BLIN	Mon, Jun 13, 2022	1.25	1.26	1.06	1.10
3030	NASDAQ	BLIN	Fri, Jun 10, 2022	1.27	1.30	1.23	1.27
3029	NASDAQ	BLIN	Thu, Jun 9, 2022	1.30	1.30	1.27	1.28
3028	NASDAQ	BLIN	Wed, Jun 8, 2022	1.30	1.32	1.26	1.30
3027	NASDAQ	BLIN	Tue, Jun 7, 2022	1.30	1.31	1.28	1.29
3026	NASDAQ	BLIN	Mon, Jun 6, 2022	1.35	1.35	1.29	1.34
3025	NASDAQ	BLIN	Fri, Jun 3, 2022	1.30	1.32	1.25	1.28
3024	NASDAQ	BLIN	Thu, Jun 2, 2022	1.25	1.31	1.25	1.30
3023	NASDAQ	BLIN	Wed, Jun 1, 2022	1.28	1.30	1.26	1.27
3022	NASDAQ	BLIN	Tue, May 31, 2022	1.30	1.32	1.27	1.27
3021	NASDAQ	BLIN	Fri, May 27, 2022	1.30	1.31	1.28	1.30
3020	NASDAQ	BLIN	Thu, May 26, 2022	1.32	1.33	1.28	1.29
3019	NASDAQ	BLIN	Wed, May 25, 2022	1.25	1.32	1.23	1.31
3018	NASDAQ	BLIN	Tue, May 24, 2022	1.25	1.27	1.17	1.23
3017	NASDAQ	BLIN	Mon, May 23, 2022	1.24	1.26	1.19	1.26
3016	NASDAQ	BLIN	Fri, May 20, 2022	1.22	1.25	1.16	1.19
3015	NASDAQ	BLIN	Thu, May 19, 2022	1.27	1.27	1.17	1.22
3014	NASDAQ	BLIN	Wed, May 18, 2022	1.28	1.33	1.07	1.17
3013	NASDAQ	BLIN	Tue, May 17, 2022	1.34	1.34	1.28	1.31
3012	NASDAQ	BLIN	Mon, May 16, 2022	1.31	1.34	1.29	1.31
3011	NASDAQ	BLIN	Fri, May 13, 2022	1.26	1.30	1.21	1.29
3010	NASDAQ	BLIN	Thu, May 12, 2022	1.16	1.24	1.08	1.24
3009	NASDAQ	BLIN	Wed, May 11, 2022	1.24	1.29	1.10	1.16
3008	NASDAQ	BLIN	Tue, May 10, 2022	1.29	1.32	1.20	1.22
3007	NASDAQ	BLIN	Mon, May 9, 2022	1.36	1.40	1.26	1.28
3006	NASDAQ	BLIN	Fri, May 6, 2022	1.33	1.50	1.31	1.36
3005	NASDAQ	BLIN	Thu, May 5, 2022	1.45	1.48	1.31	1.36
3004	NASDAQ	BLIN	Wed, May 4, 2022	1.47	1.52	1.44	1.48
3003	NASDAQ	BLIN	Tue, May 3, 2022	1.51	1.52	1.46	1.48
3002	NASDAQ	BLIN	Mon, May 2, 2022	1.50	1.52	1.42	1.48
3001	NASDAQ	BLIN	Fri, Apr 29, 2022	1.51	1.65	1.44	1.49
3000	NASDAQ	BLIN	Thu, Apr 28, 2022	1.55	1.58	1.51	1.53
2999	NASDAQ	BLIN	Wed, Apr 27, 2022	1.60	1.63	1.53	1.53
2998	NASDAQ	BLIN	Tue, Apr 26, 2022	1.64	1.68	1.58	1.61
2997	NASDAQ	BLIN	Mon, Apr 25, 2022	1.65	1.68	1.61	1.66
2996	NASDAQ	BLIN	Fri, Apr 22, 2022	1.68	1.69	1.65	1.68
2995	NASDAQ	BLIN	Thu, Apr 21, 2022	1.73	1.75	1.67	1.69
2994	NASDAQ	BLIN	Wed, Apr 20, 2022	1.80	1.80	1.66	1.76
2993	NASDAQ	BLIN	Tue, Apr 19, 2022	1.80	1.80	1.73	1.74
2992	NASDAQ	BLIN	Mon, Apr 18, 2022	1.78	1.80	1.73	1.73
2991	NASDAQ	BLIN	Thu, Apr 14, 2022	1.85	1.88	1.79	1.85
2990	NASDAQ	BLIN	Wed, Apr 13, 2022	1.76	1.87	1.75	1.87
2989	NASDAQ	BLIN	Tue, Apr 12, 2022	1.79	1.83	1.76	1.78
2988	NASDAQ	BLIN	Mon, Apr 11, 2022	1.80	1.83	1.77	1.81
2987	NASDAQ	BLIN	Fri, Apr 8, 2022	1.78	1.84	1.75	1.80
2986	NASDAQ	BLIN	Thu, Apr 7, 2022	1.78	1.86	1.73	1.78
2985	NASDAQ	BLIN	Wed, Apr 6, 2022	1.83	1.86	1.76	1.80
2984	NASDAQ	BLIN	Tue, Apr 5, 2022	1.95	2.00	1.85	1.87
2983	NASDAQ	BLIN	Mon, Apr 4, 2022	1.80	1.96	1.80	1.91
2982	NASDAQ	BLIN	Fri, Apr 1, 2022	2.09	2.09	1.83	1.86
2981	NASDAQ	BLIN	Thu, Mar 31, 2022	1.95	1.95	1.90	1.91
2980	NASDAQ	BLIN	Wed, Mar 30, 2022	2.02	2.09	1.95	1.96
2979	NASDAQ	BLIN	Tue, Mar 29, 2022	2.15	2.16	2.04	2.10
2978	NASDAQ	BLIN	Mon, Mar 28, 2022	2.00	2.18	1.90	2.10
2977	NASDAQ	BLIN	Fri, Mar 25, 2022	1.94	2.05	1.86	2.00
2976	NASDAQ	BLIN	Thu, Mar 24, 2022	1.88	1.95	1.86	1.90
2975	NASDAQ	BLIN	Wed, Mar 23, 2022	1.92	1.98	1.86	1.89
2974	NASDAQ	BLIN	Tue, Mar 22, 2022	1.90	1.96	1.86	1.90
2973	NASDAQ	BLIN	Mon, Mar 21, 2022	1.80	2.03	1.80	1.84
2972	NASDAQ	BLIN	Fri, Mar 18, 2022	1.83	2.08	1.83	1.83
2971	NASDAQ	BLIN	Thu, Mar 17, 2022	1.75	1.84	1.66	1.76
2970	NASDAQ	BLIN	Wed, Mar 16, 2022	1.78	1.91	1.71	1.79
2969	NASDAQ	BLIN	Tue, Mar 15, 2022	1.73	1.85	1.70	1.75
2968	NASDAQ	BLIN	Mon, Mar 14, 2022	2.04	2.04	1.67	1.76
2967	NASDAQ	BLIN	Fri, Mar 11, 2022	1.90	1.92	1.82	1.83
2966	NASDAQ	BLIN	Thu, Mar 10, 2022	1.87	1.97	1.82	1.90
2965	NASDAQ	BLIN	Wed, Mar 9, 2022	1.82	1.93	1.82	1.92
2964	NASDAQ	BLIN	Tue, Mar 8, 2022	1.68	1.88	1.63	1.82
2963	NASDAQ	BLIN	Mon, Mar 7, 2022	1.74	1.79	1.67	1.67
2962	NASDAQ	BLIN	Fri, Mar 4, 2022	1.87	1.87	1.66	1.80
2961	NASDAQ	BLIN	Thu, Mar 3, 2022	1.97	2.05	1.83	1.88
2960	NASDAQ	BLIN	Wed, Mar 2, 2022	1.85	1.93	1.83	1.88
2959	NASDAQ	BLIN	Tue, Mar 1, 2022	1.86	1.90	1.78	1.84
2958	NASDAQ	BLIN	Mon, Feb 28, 2022	1.88	1.89	1.79	1.86
2957	NASDAQ	BLIN	Fri, Feb 25, 2022	1.76	1.88	1.74	1.85
2956	NASDAQ	BLIN	Thu, Feb 24, 2022	1.55	1.84	1.54	1.79
2955	NASDAQ	BLIN	Wed, Feb 23, 2022	1.79	1.82	1.71	1.71
2954	NASDAQ	BLIN	Tue, Feb 22, 2022	1.90	1.90	1.71	1.79
2953	NASDAQ	BLIN	Fri, Feb 18, 2022	1.91	1.97	1.83	1.84
2952	NASDAQ	BLIN	Thu, Feb 17, 2022	1.95	2.09	1.88	1.94
2951	NASDAQ	BLIN	Wed, Feb 16, 2022	2.00	2.09	1.98	2.02
2950	NASDAQ	BLIN	Tue, Feb 15, 2022	2.00	2.09	2.00	2.02
2949	NASDAQ	BLIN	Mon, Feb 14, 2022	2.06	2.06	1.94	1.99
2948	NASDAQ	BLIN	Fri, Feb 11, 2022	2.10	2.17	2.02	2.07
2947	NASDAQ	BLIN	Thu, Feb 10, 2022	2.02	2.21	2.02	2.05
2946	NASDAQ	BLIN	Wed, Feb 9, 2022	2.10	2.16	2.06	2.11
2945	NASDAQ	BLIN	Tue, Feb 8, 2022	1.97	2.04	1.95	2.01
2944	NASDAQ	BLIN	Mon, Feb 7, 2022	1.99	2.05	1.95	1.97
2943	NASDAQ	BLIN	Fri, Feb 4, 2022	1.92	1.99	1.88	1.98
2942	NASDAQ	BLIN	Thu, Feb 3, 2022	1.98	2.02	1.88	1.89
2941	NASDAQ	BLIN	Wed, Feb 2, 2022	2.07	2.07	1.94	2.05
2940	NASDAQ	BLIN	Tue, Feb 1, 2022	2.06	2.10	1.94	2.04
2939	NASDAQ	BLIN	Mon, Jan 31, 2022	1.90	1.98	1.79	1.98
2938	NASDAQ	BLIN	Fri, Jan 28, 2022	1.68	1.76	1.63	1.75
2937	NASDAQ	BLIN	Thu, Jan 27, 2022	1.78	1.86	1.65	1.68
2936	NASDAQ	BLIN	Wed, Jan 26, 2022	1.86	1.88	1.74	1.78
2935	NASDAQ	BLIN	Tue, Jan 25, 2022	1.71	1.85	1.71	1.80
2934	NASDAQ	BLIN	Mon, Jan 24, 2022	1.75	1.79	1.63	1.77
2933	NASDAQ	BLIN	Fri, Jan 21, 2022	1.95	1.99	1.80	1.80
2932	NASDAQ	BLIN	Thu, Jan 20, 2022	1.97	2.07	1.93	1.94
2931	NASDAQ	BLIN	Wed, Jan 19, 2022	1.99	2.02	1.93	1.94
2930	NASDAQ	BLIN	Tue, Jan 18, 2022	2.02	2.08	1.93	1.94
2929	NASDAQ	BLIN	Fri, Jan 14, 2022	2.06	2.12	2.02	2.08
2928	NASDAQ	BLIN	Thu, Jan 13, 2022	2.17	2.17	2.11	2.11
2927	NASDAQ	BLIN	Wed, Jan 12, 2022	2.17	2.24	2.11	2.19
2926	NASDAQ	BLIN	Tue, Jan 11, 2022	2.07	2.32	2.06	2.19
2925	NASDAQ	BLIN	Mon, Jan 10, 2022	2.15	2.15	2.03	2.09
2924	NASDAQ	BLIN	Fri, Jan 7, 2022	2.17	2.30	2.07	2.14
2923	NASDAQ	BLIN	Thu, Jan 6, 2022	2.17	2.18	2.00	2.13
2922	NASDAQ	BLIN	Wed, Jan 5, 2022	2.32	2.34	2.11	2.12
2921	NASDAQ	BLIN	Tue, Jan 4, 2022	2.37	2.40	2.21	2.33
2920	NASDAQ	BLIN	Mon, Jan 3, 2022	2.28	2.38	2.23	2.37
2919	NASDAQ	BLIN	Fri, Dec 31, 2021	2.27	2.31	2.24	2.26
2918	NASDAQ	BLIN	Thu, Dec 30, 2021	2.20	2.35	2.20	2.27
2917	NASDAQ	BLIN	Wed, Dec 29, 2021	2.29	2.34	2.16	2.22
2916	NASDAQ	BLIN	Tue, Dec 28, 2021	2.35	2.46	2.28	2.31
2915	NASDAQ	BLIN	Mon, Dec 27, 2021	2.39	2.55	2.25	2.38
2914	NASDAQ	BLIN	Thu, Dec 23, 2021	2.27	2.52	2.27	2.42
2913	NASDAQ	BLIN	Wed, Dec 22, 2021	2.31	2.35	2.20	2.29
2912	NASDAQ	BLIN	Tue, Dec 21, 2021	2.33	2.40	2.20	2.31
2911	NASDAQ	BLIN	Mon, Dec 20, 2021	2.46	2.74	2.42	2.70
2910	NASDAQ	BLIN	Fri, Dec 17, 2021	2.49	2.64	2.42	2.58
2909	NASDAQ	BLIN	Thu, Dec 16, 2021	2.68	2.68	2.44	2.47
2908	NASDAQ	BLIN	Wed, Dec 15, 2021	2.53	2.60	2.41	2.55
2907	NASDAQ	BLIN	Tue, Dec 14, 2021	2.51	2.58	2.46	2.48
2906	NASDAQ	BLIN	Mon, Dec 13, 2021	2.75	2.75	2.53	2.55
2905	NASDAQ	BLIN	Fri, Dec 10, 2021	2.76	2.80	2.66	2.71
2904	NASDAQ	BLIN	Thu, Dec 9, 2021	2.80	3.00	2.73	2.75
2903	NASDAQ	BLIN	Wed, Dec 8, 2021	2.69	2.99	2.65	2.84
2902	NASDAQ	BLIN	Tue, Dec 7, 2021	2.63	2.85	2.62	2.74
2901	NASDAQ	BLIN	Mon, Dec 6, 2021	2.45	2.57	2.15	2.52
2900	NASDAQ	BLIN	Fri, Dec 3, 2021	2.62	2.62	2.40	2.49
2899	NASDAQ	BLIN	Thu, Dec 2, 2021	2.60	2.70	2.50	2.67
2898	NASDAQ	BLIN	Wed, Dec 1, 2021	2.72	2.80	2.52	2.54
2897	NASDAQ	BLIN	Tue, Nov 30, 2021	2.66	2.77	2.61	2.66
2896	NASDAQ	BLIN	Mon, Nov 29, 2021	2.83	2.84	2.67	2.77
2895	NASDAQ	BLIN	Fri, Nov 26, 2021	2.82	3.00	2.61	2.89
2894	NASDAQ	BLIN	Wed, Nov 24, 2021	2.77	3.74	2.75	3.04
2893	NASDAQ	BLIN	Tue, Nov 23, 2021	2.95	2.95	2.75	2.78
2892	NASDAQ	BLIN	Mon, Nov 22, 2021	2.92	2.98	2.75	2.81
2891	NASDAQ	BLIN	Fri, Nov 19, 2021	3.00	3.07	2.88	2.89
2890	NASDAQ	BLIN	Thu, Nov 18, 2021	3.23	3.26	3.00	3.02
2889	NASDAQ	BLIN	Wed, Nov 17, 2021	3.23	3.29	3.13	3.25
2888	NASDAQ	BLIN	Tue, Nov 16, 2021	3.32	3.34	3.20	3.20
2887	NASDAQ	BLIN	Mon, Nov 15, 2021	3.35	3.39	3.20	3.35
2886	NASDAQ	BLIN	Fri, Nov 12, 2021	3.26	3.42	3.20	3.34
2885	NASDAQ	BLIN	Thu, Nov 11, 2021	3.34	3.43	3.12	3.29
2884	NASDAQ	BLIN	Wed, Nov 10, 2021	3.42	3.46	3.25	3.26
2883	NASDAQ	BLIN	Tue, Nov 9, 2021	3.53	3.54	3.37	3.48
2882	NASDAQ	BLIN	Mon, Nov 8, 2021	3.47	3.49	3.38	3.46
2881	NASDAQ	BLIN	Fri, Nov 5, 2021	3.40	3.62	3.28	3.48
2880	NASDAQ	BLIN	Thu, Nov 4, 2021	3.48	3.50	3.36	3.39
2879	NASDAQ	BLIN	Wed, Nov 3, 2021	3.40	3.54	3.37	3.45
2878	NASDAQ	BLIN	Tue, Nov 2, 2021	3.45	3.47	3.37	3.44
2877	NASDAQ	BLIN	Mon, Nov 1, 2021	3.41	3.53	3.37	3.45
2876	NASDAQ	BLIN	Fri, Oct 29, 2021	3.45	3.50	3.35	3.40
2875	NASDAQ	BLIN	Thu, Oct 28, 2021	3.49	3.54	3.42	3.48
2874	NASDAQ	BLIN	Wed, Oct 27, 2021	3.60	3.75	3.42	3.50
2873	NASDAQ	BLIN	Tue, Oct 26, 2021	3.56	3.58	3.40	3.49
2872	NASDAQ	BLIN	Mon, Oct 25, 2021	3.52	3.62	3.43	3.54
2871	NASDAQ	BLIN	Fri, Oct 22, 2021	3.77	3.82	3.48	3.56
2870	NASDAQ	BLIN	Thu, Oct 21, 2021	3.84	3.95	3.82	3.87
2869	NASDAQ	BLIN	Wed, Oct 20, 2021	3.86	3.96	3.85	3.86
2868	NASDAQ	BLIN	Tue, Oct 19, 2021	3.94	3.94	3.81	3.93
2867	NASDAQ	BLIN	Mon, Oct 18, 2021	4.03	4.13	3.81	3.84
2866	NASDAQ	BLIN	Fri, Oct 15, 2021	4.09	4.13	4.01	4.04
2865	NASDAQ	BLIN	Thu, Oct 14, 2021	4.16	4.16	4.00	4.06
2864	NASDAQ	BLIN	Wed, Oct 13, 2021	4.03	4.14	3.95	4.12
2863	NASDAQ	BLIN	Tue, Oct 12, 2021	4.04	4.05	3.94	3.98
2862	NASDAQ	BLIN	Mon, Oct 11, 2021	3.90	4.07	3.86	3.98
2861	NASDAQ	BLIN	Fri, Oct 8, 2021	3.95	4.02	3.86	3.86
2860	NASDAQ	BLIN	Thu, Oct 7, 2021	3.88	4.03	3.86	3.95
2859	NASDAQ	BLIN	Wed, Oct 6, 2021	3.81	4.05	3.70	3.86
2858	NASDAQ	BLIN	Tue, Oct 5, 2021	4.07	4.14	3.84	3.87
2857	NASDAQ	BLIN	Mon, Oct 4, 2021	3.90	4.14	3.73	4.07
2856	NASDAQ	BLIN	Fri, Oct 1, 2021	3.98	4.02	3.78	3.99
2855	NASDAQ	BLIN	Thu, Sep 30, 2021	4.45	4.50	3.87	4.11
2854	NASDAQ	BLIN	Wed, Sep 29, 2021	4.17	4.18	3.81	3.84
2853	NASDAQ	BLIN	Tue, Sep 28, 2021	4.16	4.26	4.05	4.11
2852	NASDAQ	BLIN	Mon, Sep 27, 2021	4.17	4.36	4.04	4.27
2851	NASDAQ	BLIN	Fri, Sep 24, 2021	4.26	4.57	4.12	4.23
2850	NASDAQ	BLIN	Thu, Sep 23, 2021	4.28	4.44	4.13	4.42
2849	NASDAQ	BLIN	Wed, Sep 22, 2021	4.41	4.54	4.12	4.40
2848	NASDAQ	BLIN	Tue, Sep 21, 2021	4.03	4.20	3.94	4.05
2847	NASDAQ	BLIN	Mon, Sep 20, 2021	4.16	4.27	3.95	3.98
2846	NASDAQ	BLIN	Fri, Sep 17, 2021	4.25	4.48	4.25	4.40
2845	NASDAQ	BLIN	Thu, Sep 16, 2021	4.22	4.40	4.12	4.37
2844	NASDAQ	BLIN	Wed, Sep 15, 2021	4.34	4.45	4.22	4.26
2843	NASDAQ	BLIN	Tue, Sep 14, 2021	4.62	4.69	4.30	4.34
2842	NASDAQ	BLIN	Mon, Sep 13, 2021	4.47	4.75	4.25	4.60
2841	NASDAQ	BLIN	Fri, Sep 10, 2021	4.75	4.79	4.35	4.38
2840	NASDAQ	BLIN	Thu, Sep 9, 2021	4.59	4.83	4.57	4.73
2839	NASDAQ	BLIN	Wed, Sep 8, 2021	4.56	4.67	4.43	4.62
2838	NASDAQ	BLIN	Tue, Sep 7, 2021	4.65	4.80	4.52	4.55
2837	NASDAQ	BLIN	Fri, Sep 3, 2021	5.00	5.05	4.62	4.68
2836	NASDAQ	BLIN	Thu, Sep 2, 2021	5.11	5.18	5.00	5.06
2835	NASDAQ	BLIN	Wed, Sep 1, 2021	5.05	5.30	4.93	5.06
2834	NASDAQ	BLIN	Tue, Aug 31, 2021	5.34	5.34	4.93	5.15
2833	NASDAQ	BLIN	Mon, Aug 30, 2021	5.81	6.08	5.12	5.47
2832	NASDAQ	BLIN	Fri, Aug 27, 2021	4.13	5.14	4.07	4.86
2831	NASDAQ	BLIN	Thu, Aug 26, 2021	4.04	4.31	3.99	4.08
2830	NASDAQ	BLIN	Wed, Aug 25, 2021	4.21	4.28	4.07	4.11
2829	NASDAQ	BLIN	Tue, Aug 24, 2021	4.31	4.45	4.15	4.23
2828	NASDAQ	BLIN	Mon, Aug 23, 2021	4.22	4.39	4.10	4.30
2827	NASDAQ	BLIN	Fri, Aug 20, 2021	3.99	4.40	3.93	4.30
2826	NASDAQ	BLIN	Thu, Aug 19, 2021	4.40	4.48	3.97	4.07
2825	NASDAQ	BLIN	Wed, Aug 18, 2021	4.44	4.79	4.36	4.40
2824	NASDAQ	BLIN	Tue, Aug 17, 2021	4.33	4.82	4.25	4.53
2823	NASDAQ	BLIN	Mon, Aug 16, 2021	4.65	5.10	4.61	4.86
2822	NASDAQ	BLIN	Fri, Aug 13, 2021	5.14	5.14	4.55	4.69
2821	NASDAQ	BLIN	Thu, Aug 12, 2021	5.15	5.18	5.01	5.06
2820	NASDAQ	BLIN	Wed, Aug 11, 2021	5.40	5.49	5.07	5.22
2819	NASDAQ	BLIN	Tue, Aug 10, 2021	5.14	6.20	5.10	5.38
2818	NASDAQ	BLIN	Mon, Aug 9, 2021	5.00	5.36	4.80	5.08
2817	NASDAQ	BLIN	Fri, Aug 6, 2021	5.30	5.41	4.94	5.00
2816	NASDAQ	BLIN	Thu, Aug 5, 2021	5.30	5.63	5.26	5.41
2815	NASDAQ	BLIN	Wed, Aug 4, 2021	5.70	5.83	5.32	5.32
2814	NASDAQ	BLIN	Tue, Aug 3, 2021	5.91	5.91	5.66	5.73
2813	NASDAQ	BLIN	Mon, Aug 2, 2021	6.06	6.26	5.74	5.92
2812	NASDAQ	BLIN	Fri, Jul 30, 2021	5.90	7.57	5.81	6.40
2811	NASDAQ	BLIN	Thu, Jul 29, 2021	6.07	6.07	5.79	5.88
2810	NASDAQ	BLIN	Wed, Jul 28, 2021	5.56	6.27	5.50	6.10
2809	NASDAQ	BLIN	Tue, Jul 27, 2021	5.31	5.57	5.22	5.48
2808	NASDAQ	BLIN	Mon, Jul 26, 2021	5.20	5.75	5.10	5.48
2807	NASDAQ	BLIN	Fri, Jul 23, 2021	5.90	6.18	5.39	5.45
2806	NASDAQ	BLIN	Thu, Jul 22, 2021	5.90	6.17	5.60	6.01
2805	NASDAQ	BLIN	Wed, Jul 21, 2021	5.35	6.68	5.35	6.25
2804	NASDAQ	BLIN	Tue, Jul 20, 2021	5.76	5.76	5.24	5.49
2803	NASDAQ	BLIN	Mon, Jul 19, 2021	5.40	5.92	5.20	5.89
2802	NASDAQ	BLIN	Fri, Jul 16, 2021	6.10	6.53	5.65	5.88
2801	NASDAQ	BLIN	Thu, Jul 15, 2021	6.87	7.53	6.00	6.12
2800	NASDAQ	BLIN	Wed, Jul 14, 2021	6.90	6.90	6.10	6.15
2799	NASDAQ	BLIN	Tue, Jul 13, 2021	8.56	9.99	6.64	7.26
2798	NASDAQ	BLIN	Mon, Jul 12, 2021	6.65	6.68	5.78	6.01
2797	NASDAQ	BLIN	Fri, Jul 9, 2021	7.92	8.20	6.65	6.76
2796	NASDAQ	BLIN	Thu, Jul 8, 2021	7.27	8.90	6.92	7.67
2795	NASDAQ	BLIN	Wed, Jul 7, 2021	9.99	10.00	8.20	8.55
2794	NASDAQ	BLIN	Tue, Jul 6, 2021	13.95	14.38	11.52	12.23
2793	NASDAQ	BLIN	Fri, Jul 2, 2021	6.11	8.97	6.01	8.97
2792	NASDAQ	BLIN	Thu, Jul 1, 2021	6.14	6.78	4.73	5.75
2791	NASDAQ	BLIN	Wed, Jun 30, 2021	4.87	8.54	4.23	4.30
2790	NASDAQ	BLIN	Tue, Jun 29, 2021	2.67	3.71	2.64	3.39
2789	NASDAQ	BLIN	Mon, Jun 28, 2021	2.45	2.60	2.42	2.48
2788	NASDAQ	BLIN	Fri, Jun 25, 2021	2.32	2.37	2.28	2.31
2787	NASDAQ	BLIN	Thu, Jun 24, 2021	2.36	2.38	2.25	2.30
2786	NASDAQ	BLIN	Wed, Jun 23, 2021	2.30	2.35	2.25	2.32
2785	NASDAQ	BLIN	Tue, Jun 22, 2021	2.28	2.30	2.18	2.22
2784	NASDAQ	BLIN	Mon, Jun 21, 2021	2.52	2.52	2.21	2.26
2783	NASDAQ	BLIN	Fri, Jun 18, 2021	2.47	2.47	2.36	2.44
2782	NASDAQ	BLIN	Thu, Jun 17, 2021	2.40	2.55	2.40	2.44
2781	NASDAQ	BLIN	Wed, Jun 16, 2021	2.57	2.64	2.38	2.45
2780	NASDAQ	BLIN	Tue, Jun 15, 2021	2.79	2.90	2.60	2.61
2779	NASDAQ	BLIN	Mon, Jun 14, 2021	2.75	2.83	2.73	2.80
2778	NASDAQ	BLIN	Fri, Jun 11, 2021	2.80	2.81	2.63	2.71
2777	NASDAQ	BLIN	Thu, Jun 10, 2021	2.77	2.90	2.77	2.83
2776	NASDAQ	BLIN	Wed, Jun 9, 2021	2.82	2.94	2.73	2.79
2775	NASDAQ	BLIN	Tue, Jun 8, 2021	2.84	2.90	2.79	2.82
2774	NASDAQ	BLIN	Mon, Jun 7, 2021	2.70	2.88	2.70	2.85
2773	NASDAQ	BLIN	Fri, Jun 4, 2021	2.66	2.74	2.57	2.67
2772	NASDAQ	BLIN	Thu, Jun 3, 2021	2.56	2.70	2.55	2.67
2771	NASDAQ	BLIN	Wed, Jun 2, 2021	2.56	2.65	2.56	2.59
2770	NASDAQ	BLIN	Tue, Jun 1, 2021	2.55	2.60	2.51	2.59
2769	NASDAQ	BLIN	Fri, May 28, 2021	2.51	2.64	2.51	2.51
2768	NASDAQ	BLIN	Thu, May 27, 2021	2.56	2.68	2.50	2.57
2767	NASDAQ	BLIN	Wed, May 26, 2021	2.52	2.59	2.50	2.54
2766	NASDAQ	BLIN	Tue, May 25, 2021	2.50	2.60	2.47	2.51
2765	NASDAQ	BLIN	Mon, May 24, 2021	2.55	2.61	2.50	2.51
2764	NASDAQ	BLIN	Fri, May 21, 2021	2.61	2.75	2.52	2.56
2763	NASDAQ	BLIN	Thu, May 20, 2021	2.55	2.67	2.55	2.62
2762	NASDAQ	BLIN	Wed, May 19, 2021	2.42	2.59	2.42	2.57
2761	NASDAQ	BLIN	Tue, May 18, 2021	2.50	2.59	2.40	2.49
2760	NASDAQ	BLIN	Mon, May 17, 2021	2.50	2.54	2.39	2.47
2759	NASDAQ	BLIN	Fri, May 14, 2021	2.40	2.57	2.37	2.50
2758	NASDAQ	BLIN	Thu, May 13, 2021	2.56	2.56	2.30	2.41
2757	NASDAQ	BLIN	Wed, May 12, 2021	2.50	2.57	2.35	2.50
2756	NASDAQ	BLIN	Tue, May 11, 2021	2.29	2.35	2.17	2.28
2755	NASDAQ	BLIN	Mon, May 10, 2021	2.41	2.41	2.33	2.38
2754	NASDAQ	BLIN	Fri, May 7, 2021	2.40	2.48	2.37	2.39
2753	NASDAQ	BLIN	Thu, May 6, 2021	2.42	2.54	2.33	2.37
2752	NASDAQ	BLIN	Wed, May 5, 2021	2.60	2.67	2.42	2.42
2751	NASDAQ	BLIN	Tue, May 4, 2021	2.64	2.70	2.53	2.56
2750	NASDAQ	BLIN	Mon, May 3, 2021	2.77	2.80	2.65	2.71
2749	NASDAQ	BLIN	Fri, Apr 30, 2021	2.75	2.82	2.72	2.77
2748	NASDAQ	BLIN	Thu, Apr 29, 2021	2.85	2.87	2.70	2.78
2747	NASDAQ	BLIN	Wed, Apr 28, 2021	2.67	2.81	2.67	2.79
2746	NASDAQ	BLIN	Tue, Apr 27, 2021	2.72	2.72	2.63	2.68
2745	NASDAQ	BLIN	Mon, Apr 26, 2021	2.75	2.79	2.64	2.75
2744	NASDAQ	BLIN	Fri, Apr 23, 2021	2.59	2.75	2.59	2.74
2743	NASDAQ	BLIN	Thu, Apr 22, 2021	2.58	2.65	2.55	2.55
2742	NASDAQ	BLIN	Wed, Apr 21, 2021	2.46	2.59	2.38	2.57
2741	NASDAQ	BLIN	Tue, Apr 20, 2021	2.59	2.59	2.46	2.47
2740	NASDAQ	BLIN	Mon, Apr 19, 2021	2.48	2.63	2.48	2.56
2739	NASDAQ	BLIN	Fri, Apr 16, 2021	2.59	2.66	2.45	2.47
2738	NASDAQ	BLIN	Thu, Apr 15, 2021	2.67	2.69	2.57	2.60
2737	NASDAQ	BLIN	Wed, Apr 14, 2021	2.72	2.83	2.66	2.66
2736	NASDAQ	BLIN	Tue, Apr 13, 2021	2.73	2.82	2.65	2.72
2735	NASDAQ	BLIN	Mon, Apr 12, 2021	2.91	2.95	2.69	2.73
2734	NASDAQ	BLIN	Fri, Apr 9, 2021	3.01	3.01	2.85	2.90
2733	NASDAQ	BLIN	Thu, Apr 8, 2021	2.91	3.09	2.86	3.05
2732	NASDAQ	BLIN	Wed, Apr 7, 2021	2.94	3.03	2.86	2.94
2731	NASDAQ	BLIN	Tue, Apr 6, 2021	2.84	3.08	2.84	3.02
2730	NASDAQ	BLIN	Mon, Apr 5, 2021	2.87	2.96	2.81	2.89
2729	NASDAQ	BLIN	Thu, Apr 1, 2021	2.89	2.92	2.85	2.90
2728	NASDAQ	BLIN	Wed, Mar 31, 2021	2.82	2.94	2.81	2.89
2727	NASDAQ	BLIN	Tue, Mar 30, 2021	2.71	2.84	2.67	2.80
2726	NASDAQ	BLIN	Mon, Mar 29, 2021	2.85	2.91	2.69	2.72
2725	NASDAQ	BLIN	Fri, Mar 26, 2021	2.94	2.95	2.75	2.92
2724	NASDAQ	BLIN	Thu, Mar 25, 2021	2.93	3.04	2.77	2.93
2723	NASDAQ	BLIN	Wed, Mar 24, 2021	3.12	3.20	2.91	2.92
2722	NASDAQ	BLIN	Tue, Mar 23, 2021	3.63	3.67	3.10	3.13
2721	NASDAQ	BLIN	Mon, Mar 22, 2021	3.06	3.80	3.06	3.63
2720	NASDAQ	BLIN	Fri, Mar 19, 2021	3.09	3.20	3.03	3.09
2719	NASDAQ	BLIN	Thu, Mar 18, 2021	3.18	3.35	3.06	3.07
2718	NASDAQ	BLIN	Wed, Mar 17, 2021	3.10	3.40	3.04	3.20
2717	NASDAQ	BLIN	Tue, Mar 16, 2021	3.37	3.37	3.12	3.17
2716	NASDAQ	BLIN	Mon, Mar 15, 2021	3.19	3.33	3.14	3.31
2715	NASDAQ	BLIN	Fri, Mar 12, 2021	3.02	3.19	3.01	3.16
2714	NASDAQ	BLIN	Thu, Mar 11, 2021	3.04	3.13	2.94	3.13
2713	NASDAQ	BLIN	Wed, Mar 10, 2021	2.96	3.06	2.84	2.95
2712	NASDAQ	BLIN	Tue, Mar 9, 2021	2.74	3.03	2.67	2.98
2711	NASDAQ	BLIN	Mon, Mar 8, 2021	2.73	2.84	2.60	2.67
2710	NASDAQ	BLIN	Fri, Mar 5, 2021	2.75	2.83	2.58	2.74
2709	NASDAQ	BLIN	Thu, Mar 4, 2021	3.17	3.24	2.74	2.81
2708	NASDAQ	BLIN	Wed, Mar 3, 2021	3.03	3.15	3.00	3.06
2707	NASDAQ	BLIN	Tue, Mar 2, 2021	3.12	3.19	3.03	3.03
2706	NASDAQ	BLIN	Mon, Mar 1, 2021	3.10	3.15	3.03	3.05
2705	NASDAQ	BLIN	Fri, Feb 26, 2021	3.17	3.19	3.00	3.06
2704	NASDAQ	BLIN	Thu, Feb 25, 2021	3.34	3.36	3.15	3.25
2703	NASDAQ	BLIN	Wed, Feb 24, 2021	3.28	3.37	3.17	3.28
2702	NASDAQ	BLIN	Tue, Feb 23, 2021	3.35	3.35	2.88	3.19
2701	NASDAQ	BLIN	Mon, Feb 22, 2021	3.46	3.61	3.35	3.36
2700	NASDAQ	BLIN	Fri, Feb 19, 2021	3.70	3.77	3.48	3.53
2699	NASDAQ	BLIN	Thu, Feb 18, 2021	4.00	4.00	3.67	3.77
2698	NASDAQ	BLIN	Wed, Feb 17, 2021	4.25	4.35	3.84	4.05
2697	NASDAQ	BLIN	Tue, Feb 16, 2021	3.41	4.20	3.41	4.01
2696	NASDAQ	BLIN	Fri, Feb 12, 2021	3.37	3.47	3.25	3.33
2695	NASDAQ	BLIN	Thu, Feb 11, 2021	3.86	4.15	3.84	4.02
2694	NASDAQ	BLIN	Wed, Feb 10, 2021	3.97	3.98	3.67	3.86
2693	NASDAQ	BLIN	Tue, Feb 9, 2021	3.81	3.93	3.60	3.90
2692	NASDAQ	BLIN	Mon, Feb 8, 2021	3.55	3.83	3.50	3.77
2691	NASDAQ	BLIN	Fri, Feb 5, 2021	3.46	3.52	3.35	3.47
2690	NASDAQ	BLIN	Thu, Feb 4, 2021	3.43	3.59	3.22	3.50
2689	NASDAQ	BLIN	Wed, Feb 3, 2021	3.95	4.20	3.47	3.66
2688	NASDAQ	BLIN	Tue, Feb 2, 2021	3.68	4.40	3.53	3.88
2687	NASDAQ	BLIN	Mon, Feb 1, 2021	3.40	3.75	3.35	3.58
2686	NASDAQ	BLIN	Fri, Jan 29, 2021	3.08	3.53	3.07	3.40
2685	NASDAQ	BLIN	Thu, Jan 28, 2021	3.37	3.55	3.10	3.12
2684	NASDAQ	BLIN	Wed, Jan 27, 2021	3.39	3.65	3.10	3.41
2683	NASDAQ	BLIN	Tue, Jan 26, 2021	3.50	3.79	3.39	3.43
2682	NASDAQ	BLIN	Mon, Jan 25, 2021	3.56	3.78	3.40	3.50
2681	NASDAQ	BLIN	Fri, Jan 22, 2021	3.31	3.47	3.14	3.44
2680	NASDAQ	BLIN	Thu, Jan 21, 2021	3.15	3.34	3.13	3.28
2679	NASDAQ	BLIN	Wed, Jan 20, 2021	3.08	3.20	3.06	3.14
2678	NASDAQ	BLIN	Tue, Jan 19, 2021	3.08	3.18	2.92	3.05
2677	NASDAQ	BLIN	Fri, Jan 15, 2021	3.14	3.16	2.92	3.02
2676	NASDAQ	BLIN	Thu, Jan 14, 2021	2.86	3.27	2.76	3.13
2675	NASDAQ	BLIN	Wed, Jan 13, 2021	2.72	2.88	2.67	2.85
2674	NASDAQ	BLIN	Tue, Jan 12, 2021	2.74	2.80	2.68	2.72
2673	NASDAQ	BLIN	Mon, Jan 11, 2021	2.78	2.85	2.68	2.74
2672	NASDAQ	BLIN	Fri, Jan 8, 2021	2.86	2.94	2.75	2.81
2671	NASDAQ	BLIN	Thu, Jan 7, 2021	2.71	2.90	2.67	2.86
2670	NASDAQ	BLIN	Wed, Jan 6, 2021	2.66	2.77	2.62	2.65
2669	NASDAQ	BLIN	Tue, Jan 5, 2021	2.58	2.68	2.55	2.62
2668	NASDAQ	BLIN	Mon, Jan 4, 2021	2.54	2.60	2.48	2.60
2667	NASDAQ	BLIN	Thu, Dec 31, 2020	2.50	2.70	2.44	2.58
2666	NASDAQ	BLIN	Wed, Dec 30, 2020	2.52	2.59	2.48	2.50
2665	NASDAQ	BLIN	Tue, Dec 29, 2020	2.60	2.64	2.52	2.56
2664	NASDAQ	BLIN	Mon, Dec 28, 2020	2.65	2.68	2.50	2.54
2663	NASDAQ	BLIN	Thu, Dec 24, 2020	2.92	2.98	2.64	2.68
2662	NASDAQ	BLIN	Wed, Dec 23, 2020	3.23	3.35	2.80	2.88
2661	NASDAQ	BLIN	Tue, Dec 22, 2020	2.85	3.40	2.85	3.35
2660	NASDAQ	BLIN	Mon, Dec 21, 2020	2.75	2.87	2.71	2.83
2659	NASDAQ	BLIN	Fri, Dec 18, 2020	2.73	2.85	2.71	2.76
2658	NASDAQ	BLIN	Thu, Dec 17, 2020	2.79	2.94	2.67	2.69
2657	NASDAQ	BLIN	Wed, Dec 16, 2020	2.88	2.88	2.80	2.82
2656	NASDAQ	BLIN	Tue, Dec 15, 2020	2.80	2.97	2.67	2.82
2655	NASDAQ	BLIN	Mon, Dec 14, 2020	2.89	2.91	2.69	2.75
2654	NASDAQ	BLIN	Fri, Dec 11, 2020	2.92	2.94	2.77	2.90
2653	NASDAQ	BLIN	Thu, Dec 10, 2020	2.78	2.94	2.76	2.90
2652	NASDAQ	BLIN	Wed, Dec 9, 2020	2.91	2.92	2.80	2.80
2651	NASDAQ	BLIN	Tue, Dec 8, 2020	2.92	3.10	2.78	2.85
2650	NASDAQ	BLIN	Mon, Dec 7, 2020	2.89	2.92	2.71	2.80
2649	NASDAQ	BLIN	Fri, Dec 4, 2020	3.02	3.10	2.81	2.88
2648	NASDAQ	BLIN	Thu, Dec 3, 2020	2.78	3.09	2.78	3.04
2647	NASDAQ	BLIN	Wed, Dec 2, 2020	2.56	2.85	2.43	2.83
2646	NASDAQ	BLIN	Tue, Dec 1, 2020	2.80	2.88	2.44	2.57
2645	NASDAQ	BLIN	Mon, Nov 30, 2020	2.46	2.81	2.36	2.69
2644	NASDAQ	BLIN	Fri, Nov 27, 2020	2.38	2.49	2.35	2.45
2643	NASDAQ	BLIN	Wed, Nov 25, 2020	2.35	2.40	2.20	2.30
2642	NASDAQ	BLIN	Tue, Nov 24, 2020	2.10	2.50	2.10	2.30
2641	NASDAQ	BLIN	Mon, Nov 23, 2020	2.06	2.14	1.95	2.10
2640	NASDAQ	BLIN	Fri, Nov 20, 2020	2.00	2.58	1.92	2.07
2639	NASDAQ	BLIN	Thu, Nov 19, 2020	2.01	2.05	1.95	2.00
2638	NASDAQ	BLIN	Wed, Nov 18, 2020	2.05	2.10	2.01	2.01
2637	NASDAQ	BLIN	Tue, Nov 17, 2020	2.08	2.09	2.01	2.07
2636	NASDAQ	BLIN	Mon, Nov 16, 2020	2.09	2.14	2.01	2.09
2635	NASDAQ	BLIN	Fri, Nov 13, 2020	2.11	2.17	2.08	2.08
2634	NASDAQ	BLIN	Thu, Nov 12, 2020	2.12	2.20	2.07	2.13
2633	NASDAQ	BLIN	Wed, Nov 11, 2020	2.17	2.28	2.11	2.15
2632	NASDAQ	BLIN	Tue, Nov 10, 2020	2.11	2.48	2.11	2.17
2631	NASDAQ	BLIN	Mon, Nov 9, 2020	2.18	2.23	2.07	2.12
2630	NASDAQ	BLIN	Fri, Nov 6, 2020	2.14	2.23	2.11	2.19
2629	NASDAQ	BLIN	Thu, Nov 5, 2020	2.07	2.17	2.06	2.10
2628	NASDAQ	BLIN	Wed, Nov 4, 2020	2.01	2.14	2.01	2.06
2627	NASDAQ	BLIN	Tue, Nov 3, 2020	2.26	2.28	2.00	2.00
2626	NASDAQ	BLIN	Mon, Nov 2, 2020	2.08	2.10	2.03	2.10
2625	NASDAQ	BLIN	Fri, Oct 30, 2020	2.11	2.13	2.02	2.08
2624	NASDAQ	BLIN	Thu, Oct 29, 2020	2.12	2.15	2.11	2.14
2623	NASDAQ	BLIN	Wed, Oct 28, 2020	2.25	2.27	2.10	2.11
2622	NASDAQ	BLIN	Tue, Oct 27, 2020	2.24	2.30	2.23	2.24
2621	NASDAQ	BLIN	Mon, Oct 26, 2020	2.29	2.29	2.23	2.25
2620	NASDAQ	BLIN	Fri, Oct 23, 2020	2.20	2.30	2.20	2.30
2619	NASDAQ	BLIN	Thu, Oct 22, 2020	2.22	2.25	2.16	2.19
2618	NASDAQ	BLIN	Wed, Oct 21, 2020	2.19	2.26	2.17	2.22
2617	NASDAQ	BLIN	Tue, Oct 20, 2020	2.22	2.29	2.12	2.22
2616	NASDAQ	BLIN	Mon, Oct 19, 2020	2.36	2.38	2.18	2.24
2615	NASDAQ	BLIN	Fri, Oct 16, 2020	2.36	2.38	2.26	2.36
2614	NASDAQ	BLIN	Thu, Oct 15, 2020	2.41	2.42	2.25	2.34
2613	NASDAQ	BLIN	Wed, Oct 14, 2020	2.44	2.53	2.36	2.38
2612	NASDAQ	BLIN	Tue, Oct 13, 2020	2.35	2.47	2.27	2.39
2611	NASDAQ	BLIN	Mon, Oct 12, 2020	2.31	2.37	2.29	2.33
2610	NASDAQ	BLIN	Fri, Oct 9, 2020	2.20	2.37	2.20	2.34
2609	NASDAQ	BLIN	Thu, Oct 8, 2020	2.25	2.29	2.14	2.24
2608	NASDAQ	BLIN	Wed, Oct 7, 2020	2.33	2.35	2.19	2.23
2607	NASDAQ	BLIN	Tue, Oct 6, 2020	2.24	2.42	2.17	2.26
2606	NASDAQ	BLIN	Mon, Oct 5, 2020	2.13	2.65	2.10	2.23
2605	NASDAQ	BLIN	Fri, Oct 2, 2020	1.87	2.16	1.87	2.11
2604	NASDAQ	BLIN	Thu, Oct 1, 2020	1.88	2.00	1.88	1.99
2603	NASDAQ	BLIN	Wed, Sep 30, 2020	1.90	1.93	1.86	1.86
2602	NASDAQ	BLIN	Tue, Sep 29, 2020	1.92	1.98	1.90	1.90
2601	NASDAQ	BLIN	Mon, Sep 28, 2020	1.85	1.96	1.85	1.92
2600	NASDAQ	BLIN	Fri, Sep 25, 2020	1.87	1.89	1.83	1.86
2599	NASDAQ	BLIN	Thu, Sep 24, 2020	1.86	1.92	1.84	1.89
2598	NASDAQ	BLIN	Wed, Sep 23, 2020	1.91	1.93	1.88	1.89
2597	NASDAQ	BLIN	Tue, Sep 22, 2020	1.87	1.93	1.85	1.91
2596	NASDAQ	BLIN	Mon, Sep 21, 2020	1.95	1.95	1.83	1.87
2595	NASDAQ	BLIN	Fri, Sep 18, 2020	1.92	2.10	1.89	1.95
2594	NASDAQ	BLIN	Thu, Sep 17, 2020	1.94	1.98	1.90	1.93
2593	NASDAQ	BLIN	Wed, Sep 16, 2020	2.09	2.14	1.96	1.98
2592	NASDAQ	BLIN	Tue, Sep 15, 2020	1.82	2.10	1.80	2.03
2591	NASDAQ	BLIN	Mon, Sep 14, 2020	1.79	1.89	1.78	1.78
2590	NASDAQ	BLIN	Fri, Sep 11, 2020	1.84	1.88	1.77	1.81
2589	NASDAQ	BLIN	Thu, Sep 10, 2020	1.82	1.90	1.82	1.85
2588	NASDAQ	BLIN	Wed, Sep 9, 2020	1.82	1.90	1.82	1.88
2587	NASDAQ	BLIN	Tue, Sep 8, 2020	1.72	1.86	1.71	1.86
2586	NASDAQ	BLIN	Fri, Sep 4, 2020	1.80	1.82	1.62	1.77
2585	NASDAQ	BLIN	Thu, Sep 3, 2020	1.92	1.97	1.77	1.84
2584	NASDAQ	BLIN	Wed, Sep 2, 2020	2.00	2.03	1.90	1.95
2583	NASDAQ	BLIN	Tue, Sep 1, 2020	2.07	2.09	1.93	2.03
2582	NASDAQ	BLIN	Mon, Aug 31, 2020	1.98	2.09	1.98	2.06
2581	NASDAQ	BLIN	Fri, Aug 28, 2020	1.95	2.06	1.92	2.00
2580	NASDAQ	BLIN	Thu, Aug 27, 2020	2.05	2.06	1.93	1.99
2579	NASDAQ	BLIN	Wed, Aug 26, 2020	2.09	2.12	2.00	2.03
2578	NASDAQ	BLIN	Tue, Aug 25, 2020	1.99	2.20	1.96	2.09
2577	NASDAQ	BLIN	Mon, Aug 24, 2020	2.03	2.06	1.94	2.02
2576	NASDAQ	BLIN	Fri, Aug 21, 2020	2.05	2.17	1.87	2.02
2575	NASDAQ	BLIN	Thu, Aug 20, 2020	1.96	2.47	1.94	2.05
2574	NASDAQ	BLIN	Wed, Aug 19, 2020	1.89	2.03	1.86	1.97
2573	NASDAQ	BLIN	Tue, Aug 18, 2020	1.86	1.96	1.85	1.94
2572	NASDAQ	BLIN	Mon, Aug 17, 2020	2.07	2.09	1.70	1.86
2571	NASDAQ	BLIN	Fri, Aug 14, 2020	2.44	2.50	2.10	2.15
2570	NASDAQ	BLIN	Thu, Aug 13, 2020	2.63	2.92	2.63	2.86
2569	NASDAQ	BLIN	Wed, Aug 12, 2020	2.77	2.86	2.59	2.64
2568	NASDAQ	BLIN	Tue, Aug 11, 2020	2.86	3.08	2.72	2.77
2567	NASDAQ	BLIN	Mon, Aug 10, 2020	3.00	3.05	2.85	2.89
2566	NASDAQ	BLIN	Fri, Aug 7, 2020	2.86	3.15	2.76	2.87
2565	NASDAQ	BLIN	Thu, Aug 6, 2020	2.78	3.25	2.66	2.87
2564	NASDAQ	BLIN	Wed, Aug 5, 2020	3.07	3.07	2.77	2.82
2563	NASDAQ	BLIN	Tue, Aug 4, 2020	3.22	3.36	2.91	3.05
2562	NASDAQ	BLIN	Mon, Aug 3, 2020	2.70	3.62	2.70	3.30
2561	NASDAQ	BLIN	Fri, Jul 31, 2020	2.42	2.72	2.39	2.66
2560	NASDAQ	BLIN	Thu, Jul 30, 2020	2.26	2.63	2.19	2.43
2559	NASDAQ	BLIN	Wed, Jul 29, 2020	2.21	2.33	2.11	2.24
2558	NASDAQ	BLIN	Tue, Jul 28, 2020	2.21	2.21	2.12	2.19
2557	NASDAQ	BLIN	Mon, Jul 27, 2020	2.16	2.34	2.12	2.21
2556	NASDAQ	BLIN	Fri, Jul 24, 2020	2.16	2.19	2.07	2.12
2555	NASDAQ	BLIN	Thu, Jul 23, 2020	2.22	2.35	2.11	2.17
2554	NASDAQ	BLIN	Wed, Jul 22, 2020	2.24	3.08	1.88	2.41
2553	NASDAQ	BLIN	Tue, Jul 21, 2020	1.93	2.19	1.86	2.13
2552	NASDAQ	BLIN	Mon, Jul 20, 2020	1.92	1.96	1.83	1.92
2551	NASDAQ	BLIN	Fri, Jul 17, 2020	1.95	1.98	1.82	1.86
2550	NASDAQ	BLIN	Thu, Jul 16, 2020	1.86	1.92	1.75	1.91
2549	NASDAQ	BLIN	Wed, Jul 15, 2020	1.85	1.89	1.78	1.83
2548	NASDAQ	BLIN	Tue, Jul 14, 2020	1.92	1.93	1.72	1.79
2547	NASDAQ	BLIN	Mon, Jul 13, 2020	1.95	2.12	1.80	1.94
2546	NASDAQ	BLIN	Fri, Jul 10, 2020	1.97	1.99	1.76	1.89
2545	NASDAQ	BLIN	Thu, Jul 9, 2020	1.88	2.03	1.80	1.94
2544	NASDAQ	BLIN	Wed, Jul 8, 2020	1.74	1.84	1.66	1.83
2543	NASDAQ	BLIN	Tue, Jul 7, 2020	1.63	1.67	1.61	1.65
2542	NASDAQ	BLIN	Mon, Jul 6, 2020	1.65	1.70	1.61	1.63
2541	NASDAQ	BLIN	Thu, Jul 2, 2020	1.67	1.71	1.59	1.64
2540	NASDAQ	BLIN	Wed, Jul 1, 2020	1.72	1.75	1.65	1.68
2539	NASDAQ	BLIN	Tue, Jun 30, 2020	1.64	1.72	1.63	1.69
2538	NASDAQ	BLIN	Mon, Jun 29, 2020	1.61	1.72	1.58	1.66
2537	NASDAQ	BLIN	Fri, Jun 26, 2020	1.77	1.77	1.59	1.62
2536	NASDAQ	BLIN	Thu, Jun 25, 2020	1.90	1.90	1.74	1.77
2535	NASDAQ	BLIN	Wed, Jun 24, 2020	1.76	1.95	1.63	1.82
2534	NASDAQ	BLIN	Tue, Jun 23, 2020	1.74	1.78	1.69	1.78
2533	NASDAQ	BLIN	Mon, Jun 22, 2020	1.83	1.89	1.69	1.76
2532	NASDAQ	BLIN	Fri, Jun 19, 2020	1.84	1.92	1.80	1.84
2531	NASDAQ	BLIN	Thu, Jun 18, 2020	1.90	2.00	1.75	1.85
2530	NASDAQ	BLIN	Wed, Jun 17, 2020	1.63	2.08	1.57	1.95
2529	NASDAQ	BLIN	Tue, Jun 16, 2020	1.62	1.68	1.59	1.62
2528	NASDAQ	BLIN	Mon, Jun 15, 2020	1.42	1.63	1.42	1.61
2527	NASDAQ	BLIN	Fri, Jun 12, 2020	1.51	1.56	1.41	1.48
2526	NASDAQ	BLIN	Thu, Jun 11, 2020	1.67	1.67	1.51	1.55
2525	NASDAQ	BLIN	Wed, Jun 10, 2020	1.68	1.70	1.64	1.69
2524	NASDAQ	BLIN	Tue, Jun 9, 2020	1.72	1.72	1.65	1.69
2523	NASDAQ	BLIN	Mon, Jun 8, 2020	1.63	1.74	1.63	1.68
2522	NASDAQ	BLIN	Fri, Jun 5, 2020	1.67	1.85	1.63	1.66
2521	NASDAQ	BLIN	Thu, Jun 4, 2020	1.66	1.70	1.62	1.70
2520	NASDAQ	BLIN	Wed, Jun 3, 2020	1.62	1.74	1.62	1.71
2519	NASDAQ	BLIN	Tue, Jun 2, 2020	1.70	1.71	1.62	1.66
2518	NASDAQ	BLIN	Mon, Jun 1, 2020	1.66	1.71	1.62	1.67
2517	NASDAQ	BLIN	Fri, May 29, 2020	1.67	1.77	1.67	1.70
2516	NASDAQ	BLIN	Thu, May 28, 2020	1.70	1.88	1.66	1.69
2515	NASDAQ	BLIN	Wed, May 27, 2020	1.68	1.98	1.56	1.74
2514	NASDAQ	BLIN	Tue, May 26, 2020	1.80	1.80	1.65	1.68
2513	NASDAQ	BLIN	Fri, May 22, 2020	1.70	1.95	1.67	1.84
2512	NASDAQ	BLIN	Thu, May 21, 2020	1.49	1.56	1.46	1.51
2511	NASDAQ	BLIN	Wed, May 20, 2020	1.59	1.59	1.50	1.52
2510	NASDAQ	BLIN	Tue, May 19, 2020	1.61	1.78	1.55	1.59
2509	NASDAQ	BLIN	Mon, May 18, 2020	1.51	1.76	1.33	1.65
2508	NASDAQ	BLIN	Fri, May 15, 2020	2.59	2.95	1.51	1.57
2507	NASDAQ	BLIN	Thu, May 14, 2020	1.19	1.25	1.11	1.24
2506	NASDAQ	BLIN	Wed, May 13, 2020	1.20	1.20	1.14	1.14
2505	NASDAQ	BLIN	Tue, May 12, 2020	1.23	1.26	1.17	1.21
2504	NASDAQ	BLIN	Mon, May 11, 2020	1.16	1.24	1.14	1.20
2503	NASDAQ	BLIN	Fri, May 8, 2020	1.17	1.24	1.13	1.17
2502	NASDAQ	BLIN	Thu, May 7, 2020	1.14	1.18	1.10	1.17
2501	NASDAQ	BLIN	Wed, May 6, 2020	1.13	1.17	1.11	1.16
2500	NASDAQ	BLIN	Tue, May 5, 2020	1.12	1.18	1.09	1.13
2499	NASDAQ	BLIN	Mon, May 4, 2020	1.11	1.19	1.10	1.13
2498	NASDAQ	BLIN	Fri, May 1, 2020	1.06	1.12	1.06	1.11
2497	NASDAQ	BLIN	Thu, Apr 30, 2020	1.08	1.08	1.04	1.07
2496	NASDAQ	BLIN	Wed, Apr 29, 2020	1.10	1.11	1.03	1.07
2495	NASDAQ	BLIN	Tue, Apr 28, 2020	1.06	1.35	1.03	1.09
2494	NASDAQ	BLIN	Mon, Apr 27, 2020	1.00	1.08	1.00	1.04
2493	NASDAQ	BLIN	Fri, Apr 24, 2020	1.11	1.22	0.97	1.00
2492	NASDAQ	BLIN	Thu, Apr 23, 2020	1.08	1.09	0.96	1.05
2491	NASDAQ	BLIN	Wed, Apr 22, 2020	1.07	1.13	1.05	1.08
2490	NASDAQ	BLIN	Tue, Apr 21, 2020	1.13	1.18	1.05	1.10
2489	NASDAQ	BLIN	Mon, Apr 20, 2020	0.99	1.16	0.92	1.08
2488	NASDAQ	BLIN	Fri, Apr 17, 2020	0.94	1.00	0.89	0.95
2487	NASDAQ	BLIN	Thu, Apr 16, 2020	0.86	1.36	0.81	1.00
2486	NASDAQ	BLIN	Wed, Apr 15, 2020	0.88	0.90	0.81	0.87
2485	NASDAQ	BLIN	Tue, Apr 14, 2020	0.80	0.90	0.79	0.88
2484	NASDAQ	BLIN	Mon, Apr 13, 2020	0.75	0.80	0.74	0.79
2483	NASDAQ	BLIN	Thu, Apr 9, 2020	0.72	0.78	0.69	0.74
2482	NASDAQ	BLIN	Wed, Apr 8, 2020	0.73	0.81	0.71	0.74
2481	NASDAQ	BLIN	Tue, Apr 7, 2020	0.79	0.88	0.71	0.73
2480	NASDAQ	BLIN	Mon, Apr 6, 2020	0.78	0.79	0.72	0.75
2479	NASDAQ	BLIN	Fri, Apr 3, 2020	0.70	0.75	0.65	0.70
2478	NASDAQ	BLIN	Thu, Apr 2, 2020	0.68	0.72	0.65	0.70
2477	NASDAQ	BLIN	Wed, Apr 1, 2020	0.70	0.74	0.63	0.67
2476	NASDAQ	BLIN	Tue, Mar 31, 2020	0.70	0.79	0.67	0.67
2475	NASDAQ	BLIN	Mon, Mar 30, 2020	0.77	0.78	0.68	0.70
2474	NASDAQ	BLIN	Fri, Mar 27, 2020	0.73	0.78	0.71	0.78
2473	NASDAQ	BLIN	Thu, Mar 26, 2020	0.71	0.78	0.68	0.68
2472	NASDAQ	BLIN	Wed, Mar 25, 2020	0.67	0.79	0.62	0.71
2471	NASDAQ	BLIN	Tue, Mar 24, 2020	0.65	0.76	0.62	0.65
2470	NASDAQ	BLIN	Mon, Mar 23, 2020	0.65	0.66	0.60	0.64
2469	NASDAQ	BLIN	Fri, Mar 20, 2020	0.68	0.74	0.60	0.68
2468	NASDAQ	BLIN	Thu, Mar 19, 2020	0.58	0.84	0.58	0.66
2467	NASDAQ	BLIN	Wed, Mar 18, 2020	0.65	0.70	0.53	0.63
2466	NASDAQ	BLIN	Tue, Mar 17, 2020	0.71	0.77	0.65	0.74
2465	NASDAQ	BLIN	Mon, Mar 16, 2020	0.77	0.77	0.59	0.73
2464	NASDAQ	BLIN	Fri, Mar 13, 2020	0.78	0.94	0.65	0.79
2463	NASDAQ	BLIN	Thu, Mar 12, 2020	0.81	0.81	0.70	0.76
2462	NASDAQ	BLIN	Wed, Mar 11, 2020	0.89	1.19	0.81	0.82
2461	NASDAQ	BLIN	Tue, Mar 10, 2020	1.04	1.08	0.89	0.91
2460	NASDAQ	BLIN	Mon, Mar 9, 2020	1.04	1.04	0.80	0.89
2459	NASDAQ	BLIN	Fri, Mar 6, 2020	1.05	1.10	1.05	1.05
2458	NASDAQ	BLIN	Thu, Mar 5, 2020	1.09	1.13	1.04	1.07
2457	NASDAQ	BLIN	Wed, Mar 4, 2020	1.07	1.16	1.05	1.10
2456	NASDAQ	BLIN	Tue, Mar 3, 2020	1.10	1.12	1.04	1.04
2455	NASDAQ	BLIN	Mon, Mar 2, 2020	1.07	1.15	1.04	1.10
2454	NASDAQ	BLIN	Fri, Feb 28, 2020	1.08	1.11	1.01	1.04
2453	NASDAQ	BLIN	Thu, Feb 27, 2020	1.30	1.30	1.07	1.12
2452	NASDAQ	BLIN	Wed, Feb 26, 2020	1.37	1.40	1.30	1.31
2451	NASDAQ	BLIN	Tue, Feb 25, 2020	1.39	1.42	1.36	1.38
2450	NASDAQ	BLIN	Mon, Feb 24, 2020	1.41	1.45	1.37	1.39
2449	NASDAQ	BLIN	Fri, Feb 21, 2020	1.45	1.49	1.43	1.45
2448	NASDAQ	BLIN	Thu, Feb 20, 2020	1.51	1.51	1.43	1.45
2447	NASDAQ	BLIN	Wed, Feb 19, 2020	1.49	1.57	1.40	1.50
2446	NASDAQ	BLIN	Tue, Feb 18, 2020	1.55	1.58	1.41	1.45
2445	NASDAQ	BLIN	Fri, Feb 14, 2020	1.82	1.85	1.55	1.60
2444	NASDAQ	BLIN	Thu, Feb 13, 2020	1.56	1.72	1.54	1.69
2443	NASDAQ	BLIN	Wed, Feb 12, 2020	1.68	1.68	1.52	1.54
2442	NASDAQ	BLIN	Tue, Feb 11, 2020	1.67	1.75	1.55	1.61
2441	NASDAQ	BLIN	Mon, Feb 10, 2020	1.55	1.74	1.52	1.68
2440	NASDAQ	BLIN	Fri, Feb 7, 2020	1.51	1.57	1.50	1.55
2439	NASDAQ	BLIN	Thu, Feb 6, 2020	1.50	1.57	1.46	1.51
2438	NASDAQ	BLIN	Wed, Feb 5, 2020	1.50	1.50	1.44	1.49
2437	NASDAQ	BLIN	Tue, Feb 4, 2020	1.52	1.52	1.49	1.49
2436	NASDAQ	BLIN	Mon, Feb 3, 2020	1.50	1.52	1.48	1.50
2435	NASDAQ	BLIN	Fri, Jan 31, 2020	1.52	1.57	1.49	1.49
2434	NASDAQ	BLIN	Thu, Jan 30, 2020	1.51	1.55	1.51	1.52
2433	NASDAQ	BLIN	Wed, Jan 29, 2020	1.56	1.57	1.51	1.51
2432	NASDAQ	BLIN	Tue, Jan 28, 2020	1.54	1.63	1.50	1.56
2431	NASDAQ	BLIN	Mon, Jan 27, 2020	1.53	1.61	1.46	1.46
2430	NASDAQ	BLIN	Fri, Jan 24, 2020	1.61	1.70	1.55	1.56
2429	NASDAQ	BLIN	Thu, Jan 23, 2020	1.57	1.78	1.57	1.60
2428	NASDAQ	BLIN	Wed, Jan 22, 2020	1.63	1.63	1.52	1.56
2427	NASDAQ	BLIN	Tue, Jan 21, 2020	1.68	1.68	1.53	1.63
2426	NASDAQ	BLIN	Fri, Jan 17, 2020	1.51	1.78	1.51	1.67
2425	NASDAQ	BLIN	Thu, Jan 16, 2020	1.52	1.53	1.46	1.53
2424	NASDAQ	BLIN	Wed, Jan 15, 2020	1.51	1.53	1.45	1.46
2423	NASDAQ	BLIN	Tue, Jan 14, 2020	1.45	1.52	1.43	1.51
2422	NASDAQ	BLIN	Mon, Jan 13, 2020	1.48	1.49	1.41	1.47
2421	NASDAQ	BLIN	Fri, Jan 10, 2020	1.52	1.57	1.50	1.52
2420	NASDAQ	BLIN	Thu, Jan 9, 2020	1.58	1.58	1.52	1.55
2419	NASDAQ	BLIN	Wed, Jan 8, 2020	1.56	1.59	1.54	1.55
2418	NASDAQ	BLIN	Tue, Jan 7, 2020	1.60	1.63	1.55	1.58
2417	NASDAQ	BLIN	Mon, Jan 6, 2020	1.61	1.67	1.55	1.62
2416	NASDAQ	BLIN	Fri, Jan 3, 2020	1.61	1.70	1.53	1.66
2415	NASDAQ	BLIN	Thu, Jan 2, 2020	1.52	1.65	1.51	1.58
2414	NASDAQ	BLIN	Tue, Dec 31, 2019	1.63	1.66	1.45	1.54
2413	NASDAQ	BLIN	Mon, Dec 30, 2019	2.20	2.24	1.71	1.75
2412	NASDAQ	BLIN	Fri, Dec 27, 2019	1.86	1.95	1.78	1.90
2411	NASDAQ	BLIN	Thu, Dec 26, 2019	1.66	1.84	1.60	1.79
2410	NASDAQ	BLIN	Tue, Dec 24, 2019	1.66	1.66	1.60	1.65
2409	NASDAQ	BLIN	Mon, Dec 23, 2019	1.49	1.67	1.46	1.56
2408	NASDAQ	BLIN	Fri, Dec 20, 2019	1.57	1.59	1.48	1.52
2407	NASDAQ	BLIN	Thu, Dec 19, 2019	1.60	1.70	1.48	1.58
2406	NASDAQ	BLIN	Wed, Dec 18, 2019	1.49	1.65	1.45	1.65
2405	NASDAQ	BLIN	Tue, Dec 17, 2019	1.50	1.50	1.44	1.44
2404	NASDAQ	BLIN	Mon, Dec 16, 2019	1.47	1.48	1.41	1.48
2403	NASDAQ	BLIN	Fri, Dec 13, 2019	1.43	1.49	1.43	1.47
2402	NASDAQ	BLIN	Thu, Dec 12, 2019	1.45	1.46	1.40	1.45
2401	NASDAQ	BLIN	Wed, Dec 11, 2019	1.46	1.48	1.36	1.46
2400	NASDAQ	BLIN	Tue, Dec 10, 2019	1.49	1.49	1.41	1.47
2399	NASDAQ	BLIN	Mon, Dec 9, 2019	1.60	1.60	1.45	1.52
2398	NASDAQ	BLIN	Fri, Dec 6, 2019	1.56	1.58	1.54	1.56
2397	NASDAQ	BLIN	Thu, Dec 5, 2019	1.60	1.60	1.58	1.58
2396	NASDAQ	BLIN	Wed, Dec 4, 2019	1.55	1.62	1.53	1.61
2395	NASDAQ	BLIN	Tue, Dec 3, 2019	1.56	1.65	1.56	1.60
2394	NASDAQ	BLIN	Mon, Dec 2, 2019	1.57	1.63	1.53	1.61
2393	NASDAQ	BLIN	Fri, Nov 29, 2019	1.60	1.60	1.51	1.54
2392	NASDAQ	BLIN	Wed, Nov 27, 2019	1.51	1.57	1.51	1.52
2391	NASDAQ	BLIN	Tue, Nov 26, 2019	1.53	1.60	1.48	1.52
2390	NASDAQ	BLIN	Mon, Nov 25, 2019	1.55	1.65	1.48	1.51
2389	NASDAQ	BLIN	Fri, Nov 22, 2019	1.49	1.55	1.45	1.52
2388	NASDAQ	BLIN	Thu, Nov 21, 2019	1.52	1.55	1.43	1.46
2387	NASDAQ	BLIN	Wed, Nov 20, 2019	1.38	1.55	1.35	1.43
2386	NASDAQ	BLIN	Tue, Nov 19, 2019	1.40	1.40	1.35	1.40
2385	NASDAQ	BLIN	Mon, Nov 18, 2019	1.38	1.44	1.38	1.42
2384	NASDAQ	BLIN	Fri, Nov 15, 2019	1.36	1.47	1.35	1.41
2383	NASDAQ	BLIN	Thu, Nov 14, 2019	1.43	1.45	1.33	1.34
2382	NASDAQ	BLIN	Wed, Nov 13, 2019	1.41	1.44	1.40	1.43
2381	NASDAQ	BLIN	Tue, Nov 12, 2019	1.45	1.48	1.42	1.48
2380	NASDAQ	BLIN	Mon, Nov 11, 2019	1.49	1.53	1.41	1.43
2379	NASDAQ	BLIN	Fri, Nov 8, 2019	1.42	1.56	1.42	1.53
2378	NASDAQ	BLIN	Thu, Nov 7, 2019	1.51	1.53	1.41	1.41
2377	NASDAQ	BLIN	Wed, Nov 6, 2019	1.56	1.58	1.50	1.52
2376	NASDAQ	BLIN	Tue, Nov 5, 2019	1.58	1.58	1.55	1.55
2375	NASDAQ	BLIN	Mon, Nov 4, 2019	1.57	1.61	1.55	1.57
2374	NASDAQ	BLIN	Fri, Nov 1, 2019	1.56	1.63	1.55	1.57
2373	NASDAQ	BLIN	Thu, Oct 31, 2019	1.55	1.56	1.53	1.56
2372	NASDAQ	BLIN	Wed, Oct 30, 2019	1.50	1.56	1.50	1.54
2371	NASDAQ	BLIN	Tue, Oct 29, 2019	1.56	1.60	1.46	1.48
2370	NASDAQ	BLIN	Mon, Oct 28, 2019	1.63	1.70	1.54	1.54
2369	NASDAQ	BLIN	Fri, Oct 25, 2019	1.70	1.70	1.51	1.55
2368	NASDAQ	BLIN	Thu, Oct 24, 2019	1.78	1.78	1.65	1.71
2367	NASDAQ	BLIN	Wed, Oct 23, 2019	1.75	1.80	1.70	1.71
2366	NASDAQ	BLIN	Tue, Oct 22, 2019	1.79	1.79	1.75	1.78
2365	NASDAQ	BLIN	Mon, Oct 21, 2019	1.77	1.90	1.75	1.75
2364	NASDAQ	BLIN	Fri, Oct 18, 2019	1.73	1.89	1.73	1.76
2363	NASDAQ	BLIN	Thu, Oct 17, 2019	1.81	1.84	1.72	1.75
2362	NASDAQ	BLIN	Wed, Oct 16, 2019	1.77	2.19	1.77	1.78
2361	NASDAQ	BLIN	Tue, Oct 15, 2019	1.71	1.78	1.60	1.75
2360	NASDAQ	BLIN	Mon, Oct 14, 2019	1.75	1.80	1.67	1.70
2359	NASDAQ	BLIN	Fri, Oct 11, 2019	1.76	1.79	1.73	1.76
2358	NASDAQ	BLIN	Thu, Oct 10, 2019	1.83	1.84	1.75	1.79
2357	NASDAQ	BLIN	Wed, Oct 9, 2019	1.84	1.92	1.81	1.85
2356	NASDAQ	BLIN	Tue, Oct 8, 2019	1.91	1.94	1.83	1.83
2355	NASDAQ	BLIN	Mon, Oct 7, 2019	1.82	1.99	1.82	1.85
2354	NASDAQ	BLIN	Fri, Oct 4, 2019	1.87	1.87	1.80	1.80
2353	NASDAQ	BLIN	Thu, Oct 3, 2019	1.79	1.94	1.74	1.85
2352	NASDAQ	BLIN	Wed, Oct 2, 2019	1.92	2.07	1.78	1.78
2351	NASDAQ	BLIN	Tue, Oct 1, 2019	1.90	1.98	1.80	1.94
2350	NASDAQ	BLIN	Mon, Sep 30, 2019	1.90	1.95	1.87	1.91
2349	NASDAQ	BLIN	Fri, Sep 27, 2019	1.95	1.96	1.91	1.91
2348	NASDAQ	BLIN	Thu, Sep 26, 2019	1.96	1.99	1.95	1.95
2347	NASDAQ	BLIN	Wed, Sep 25, 2019	1.93	1.99	1.92	1.99
2346	NASDAQ	BLIN	Tue, Sep 24, 2019	2.09	2.10	1.78	1.89
2345	NASDAQ	BLIN	Mon, Sep 23, 2019	2.12	2.12	2.00	2.04
2344	NASDAQ	BLIN	Fri, Sep 20, 2019	2.16	2.28	2.07	2.12
2343	NASDAQ	BLIN	Thu, Sep 19, 2019	2.05	2.15	1.96	2.10
2342	NASDAQ	BLIN	Wed, Sep 18, 2019	2.13	2.18	2.05	2.05
2341	NASDAQ	BLIN	Tue, Sep 17, 2019	2.14	2.30	2.10	2.11
2340	NASDAQ	BLIN	Mon, Sep 16, 2019	2.19	2.26	2.06	2.14
2339	NASDAQ	BLIN	Fri, Sep 13, 2019	2.20	2.29	2.11	2.17
2338	NASDAQ	BLIN	Thu, Sep 12, 2019	2.22	2.22	2.10	2.17
2337	NASDAQ	BLIN	Wed, Sep 11, 2019	2.30	2.54	2.20	2.22
2336	NASDAQ	BLIN	Tue, Sep 10, 2019	2.12	2.29	2.11	2.28
2335	NASDAQ	BLIN	Mon, Sep 9, 2019	2.05	2.16	2.00	2.14
2334	NASDAQ	BLIN	Fri, Sep 6, 2019	2.07	2.07	2.01	2.05
2333	NASDAQ	BLIN	Thu, Sep 5, 2019	1.99	2.11	1.96	2.08
2332	NASDAQ	BLIN	Wed, Sep 4, 2019	2.03	2.06	1.96	1.99
2331	NASDAQ	BLIN	Tue, Sep 3, 2019	2.05	2.19	1.95	2.00
2330	NASDAQ	BLIN	Fri, Aug 30, 2019	2.05	2.05	1.95	1.95
2329	NASDAQ	BLIN	Thu, Aug 29, 2019	2.14	2.17	2.02	2.06
2328	NASDAQ	BLIN	Wed, Aug 28, 2019	1.96	2.09	1.90	2.06
2327	NASDAQ	BLIN	Tue, Aug 27, 2019	2.07	2.13	1.94	1.98
2326	NASDAQ	BLIN	Mon, Aug 26, 2019	2.18	2.32	2.06	2.06
2325	NASDAQ	BLIN	Fri, Aug 23, 2019	2.20	2.22	2.12	2.18
2324	NASDAQ	BLIN	Thu, Aug 22, 2019	2.24	2.29	2.15	2.19
2323	NASDAQ	BLIN	Wed, Aug 21, 2019	2.38	2.48	2.20	2.25
2322	NASDAQ	BLIN	Tue, Aug 20, 2019	2.39	2.45	2.22	2.40
2321	NASDAQ	BLIN	Mon, Aug 19, 2019	2.16	2.43	2.10	2.40
2320	NASDAQ	BLIN	Fri, Aug 16, 2019	2.02	2.27	1.97	2.18
2319	NASDAQ	BLIN	Thu, Aug 15, 2019	2.26	3.11	2.07	2.22
2318	NASDAQ	BLIN	Wed, Aug 14, 2019	1.90	2.03	1.87	1.98
2317	NASDAQ	BLIN	Tue, Aug 13, 2019	1.91	1.95	1.86	1.92
2316	NASDAQ	BLIN	Mon, Aug 12, 2019	1.99	2.03	1.85	1.91
2315	NASDAQ	BLIN	Fri, Aug 9, 2019	2.04	2.04	1.93	1.96
2314	NASDAQ	BLIN	Thu, Aug 8, 2019	1.95	2.05	1.93	2.02
2313	NASDAQ	BLIN	Wed, Aug 7, 2019	1.96	2.06	1.92	1.95
2312	NASDAQ	BLIN	Tue, Aug 6, 2019	2.05	2.05	1.91	1.97
2311	NASDAQ	BLIN	Mon, Aug 5, 2019	1.97	2.07	1.83	2.07
2310	NASDAQ	BLIN	Fri, Aug 2, 2019	1.79	2.18	1.76	1.97
2309	NASDAQ	BLIN	Thu, Aug 1, 2019	1.89	1.93	1.81	1.82
2308	NASDAQ	BLIN	Wed, Jul 31, 2019	1.94	1.94	1.82	1.87
2307	NASDAQ	BLIN	Tue, Jul 30, 2019	2.08	2.10	1.88	1.93
2306	NASDAQ	BLIN	Mon, Jul 29, 2019	1.99	2.10	1.97	2.00
2305	NASDAQ	BLIN	Fri, Jul 26, 2019	2.09	2.11	1.94	2.09
2304	NASDAQ	BLIN	Thu, Jul 25, 2019	2.15	2.15	2.02	2.08
2303	NASDAQ	BLIN	Wed, Jul 24, 2019	2.17	2.19	2.08	2.13
2302	NASDAQ	BLIN	Tue, Jul 23, 2019	2.20	2.23	2.14	2.19
2301	NASDAQ	BLIN	Mon, Jul 22, 2019	2.22	2.26	2.18	2.19
2300	NASDAQ	BLIN	Fri, Jul 19, 2019	2.21	2.25	2.17	2.22
2299	NASDAQ	BLIN	Thu, Jul 18, 2019	2.27	2.28	2.18	2.20
2298	NASDAQ	BLIN	Wed, Jul 17, 2019	2.20	2.31	2.16	2.24
2297	NASDAQ	BLIN	Tue, Jul 16, 2019	2.24	2.31	2.17	2.19
2296	NASDAQ	BLIN	Mon, Jul 15, 2019	2.40	2.44	2.20	2.28
2295	NASDAQ	BLIN	Fri, Jul 12, 2019	2.38	2.42	2.30	2.33
2294	NASDAQ	BLIN	Thu, Jul 11, 2019	2.41	2.42	2.33	2.34
2293	NASDAQ	BLIN	Wed, Jul 10, 2019	2.47	2.47	2.35	2.43
2292	NASDAQ	BLIN	Tue, Jul 9, 2019	2.36	2.51	2.30	2.43
2291	NASDAQ	BLIN	Mon, Jul 8, 2019	2.44	2.46	2.26	2.38
2290	NASDAQ	BLIN	Fri, Jul 5, 2019	2.46	2.46	2.36	2.43
2289	NASDAQ	BLIN	Wed, Jul 3, 2019	2.48	2.49	2.41	2.43
2288	NASDAQ	BLIN	Tue, Jul 2, 2019	2.46	2.48	2.35	2.47
2287	NASDAQ	BLIN	Mon, Jul 1, 2019	2.50	2.53	2.42	2.44
2286	NASDAQ	BLIN	Fri, Jun 28, 2019	2.40	2.55	2.31	2.45
2285	NASDAQ	BLIN	Thu, Jun 27, 2019	2.46	2.54	2.33	2.37
2284	NASDAQ	BLIN	Wed, Jun 26, 2019	2.40	2.42	2.30	2.31
2283	NASDAQ	BLIN	Tue, Jun 25, 2019	2.40	2.58	2.25	2.42
2282	NASDAQ	BLIN	Mon, Jun 24, 2019	2.51	2.62	2.38	2.38
2281	NASDAQ	BLIN	Fri, Jun 21, 2019	2.53	2.63	2.49	2.51
2280	NASDAQ	BLIN	Thu, Jun 20, 2019	2.48	2.62	2.35	2.55
2279	NASDAQ	BLIN	Wed, Jun 19, 2019	2.61	2.62	2.43	2.50
2278	NASDAQ	BLIN	Tue, Jun 18, 2019	2.64	2.65	2.56	2.63
2277	NASDAQ	BLIN	Mon, Jun 17, 2019	2.75	2.78	2.60	2.66
2276	NASDAQ	BLIN	Fri, Jun 14, 2019	2.71	2.76	2.56	2.75
2275	NASDAQ	BLIN	Thu, Jun 13, 2019	2.92	2.92	2.58	2.73
2274	NASDAQ	BLIN	Wed, Jun 12, 2019	3.90	4.00	2.85	2.95
2273	NASDAQ	BLIN	Tue, Jun 11, 2019	3.00	3.25	2.81	2.91
2272	NASDAQ	BLIN	Mon, Jun 10, 2019	2.92	3.12	2.87	2.95
2271	NASDAQ	BLIN	Fri, Jun 7, 2019	3.01	3.29	2.83	2.96
2270	NASDAQ	BLIN	Thu, Jun 6, 2019	2.99	3.15	2.75	3.04
2269	NASDAQ	BLIN	Wed, Jun 5, 2019	3.19	3.24	2.96	2.98
2268	NASDAQ	BLIN	Tue, Jun 4, 2019	3.67	4.10	3.04	3.24
2267	NASDAQ	BLIN	Mon, Jun 3, 2019	3.25	3.30	2.93	3.20
2266	NASDAQ	BLIN	Fri, May 31, 2019	3.50	3.51	3.15	3.31
2265	NASDAQ	BLIN	Thu, May 30, 2019	3.30	4.15	3.14	3.96
2264	NASDAQ	BLIN	Wed, May 29, 2019	3.86	3.86	3.24	3.27
2263	NASDAQ	BLIN	Tue, May 28, 2019	4.03	4.18	3.74	3.99
2262	NASDAQ	BLIN	Fri, May 24, 2019	4.05	4.25	3.90	4.07
2261	NASDAQ	BLIN	Thu, May 23, 2019	4.99	5.00	4.15	4.19
2260	NASDAQ	BLIN	Wed, May 22, 2019	5.15	5.20	4.57	4.96
2259	NASDAQ	BLIN	Tue, May 21, 2019	5.06	5.29	5.00	5.20
2258	NASDAQ	BLIN	Mon, May 20, 2019	5.30	5.70	5.05	5.12
2257	NASDAQ	BLIN	Fri, May 17, 2019	5.12	6.00	5.10	5.39
2256	NASDAQ	BLIN	Thu, May 16, 2019	5.25	5.31	5.01	5.05
2255	NASDAQ	BLIN	Wed, May 15, 2019	5.70	5.82	5.00	5.47
2254	NASDAQ	BLIN	Tue, May 14, 2019	5.65	5.98	5.15	5.61
2253	NASDAQ	BLIN	Mon, May 13, 2019	5.90	6.05	5.55	5.70
2252	NASDAQ	BLIN	Fri, May 10, 2019	5.97	6.20	5.62	5.97
2251	NASDAQ	BLIN	Thu, May 9, 2019	6.34	6.40	5.51	5.80
2250	NASDAQ	BLIN	Wed, May 8, 2019	7.63	8.05	6.51	6.61
2249	NASDAQ	BLIN	Tue, May 7, 2019	9.03	10.10	7.01	7.20
2248	NASDAQ	BLIN	Mon, May 6, 2019	5.31	8.83	4.89	6.18
2247	NASDAQ	BLIN	Fri, May 3, 2019	6.31	6.46	5.28	5.31
2246	NASDAQ	BLIN	Thu, May 2, 2019	7.25	8.17	5.50	6.12
2245	NASDAQ	BLIN	Wed, May 1, 2019	8.21	8.24	6.68	7.00
2244	NASDAQ	BLIN	Tue, Apr 30, 2019	8.97	9.00	8.00	8.10
2243	NASDAQ	BLIN	Mon, Apr 29, 2019	7.75	9.40	7.65	8.90
2242	NASDAQ	BLIN	Fri, Apr 26, 2019	8.58	8.59	7.90	8.08
2241	NASDAQ	BLIN	Thu, Apr 25, 2019	8.55	8.73	8.13	8.61
2240	NASDAQ	BLIN	Wed, Apr 24, 2019	8.98	8.98	8.11	8.57
2239	NASDAQ	BLIN	Tue, Apr 23, 2019	9.72	9.72	8.09	8.70
2238	NASDAQ	BLIN	Mon, Apr 22, 2019	9.90	10.00	9.00	9.40
2237	NASDAQ	BLIN	Thu, Apr 18, 2019	10.00	10.00	9.30	9.51
2236	NASDAQ	BLIN	Wed, Apr 17, 2019	10.44	10.50	9.50	9.90
2235	NASDAQ	BLIN	Tue, Apr 16, 2019	10.47	13.50	10.00	10.25
2234	NASDAQ	BLIN	Mon, Apr 15, 2019	9.50	10.10	9.01	9.50
2233	NASDAQ	BLIN	Fri, Apr 12, 2019	10.55	11.00	8.90	9.45
2232	NASDAQ	BLIN	Thu, Apr 11, 2019	11.00	16.00	11.00	11.95
2231	NASDAQ	BLIN	Wed, Apr 10, 2019	10.00	10.59	9.50	10.00
2230	NASDAQ	BLIN	Tue, Apr 9, 2019	9.50	9.93	9.19	9.72
2229	NASDAQ	BLIN	Mon, Apr 8, 2019	9.83	10.05	9.00	9.11
2228	NASDAQ	BLIN	Fri, Apr 5, 2019	9.00	9.50	8.60	9.37
2227	NASDAQ	BLIN	Thu, Apr 4, 2019	9.00	9.18	8.03	8.65
2226	NASDAQ	BLIN	Wed, Apr 3, 2019	8.40	9.50	7.94	8.92
2225	NASDAQ	BLIN	Tue, Apr 2, 2019	8.50	8.50	7.88	8.33
2224	NASDAQ	BLIN	Mon, Apr 1, 2019	8.25	8.50	8.07	8.31
2223	NASDAQ	BLIN	Fri, Mar 29, 2019	9.49	9.49	7.70	8.00
2222	NASDAQ	BLIN	Thu, Mar 28, 2019	9.74	9.74	8.59	9.23
2221	NASDAQ	BLIN	Wed, Mar 27, 2019	10.40	10.40	8.50	9.50
2220	NASDAQ	BLIN	Tue, Mar 26, 2019	10.36	10.47	10.00	10.02
2219	NASDAQ	BLIN	Mon, Mar 25, 2019	10.75	10.75	10.00	10.33
2218	NASDAQ	BLIN	Fri, Mar 22, 2019	10.83	10.83	10.30	10.45
2217	NASDAQ	BLIN	Thu, Mar 21, 2019	10.50	10.98	10.30	10.51
2216	NASDAQ	BLIN	Wed, Mar 20, 2019	10.75	11.00	10.50	10.79
2215	NASDAQ	BLIN	Tue, Mar 19, 2019	10.75	11.00	10.53	10.75
2214	NASDAQ	BLIN	Mon, Mar 18, 2019	10.50	11.20	10.33	10.55
2213	NASDAQ	BLIN	Fri, Mar 15, 2019	11.44	11.48	10.03	10.25
2212	NASDAQ	BLIN	Thu, Mar 14, 2019	11.50	12.43	10.75	11.07
2211	NASDAQ	BLIN	Wed, Mar 13, 2019	12.25	13.48	11.00	11.30
2210	NASDAQ	BLIN	Tue, Mar 12, 2019	13.94	14.00	11.10	12.48
2209	NASDAQ	BLIN	Mon, Mar 11, 2019	14.50	14.50	13.17	13.55
2208	NASDAQ	BLIN	Fri, Mar 8, 2019	11.81	15.40	11.25	14.75
2207	NASDAQ	BLIN	Thu, Mar 7, 2019	11.75	12.48	11.10	11.95
2206	NASDAQ	BLIN	Wed, Mar 6, 2019	11.10	11.50	11.10	11.21
2205	NASDAQ	BLIN	Tue, Mar 5, 2019	11.75	11.75	11.10	11.44
2204	NASDAQ	BLIN	Mon, Mar 4, 2019	12.00	12.00	11.10	11.49
2203	NASDAQ	BLIN	Fri, Mar 1, 2019	11.88	11.88	11.10	11.75
2202	NASDAQ	BLIN	Thu, Feb 28, 2019	11.88	12.00	11.05	11.39
2201	NASDAQ	BLIN	Wed, Feb 27, 2019	11.73	11.92	11.30	11.50
2200	NASDAQ	BLIN	Tue, Feb 26, 2019	11.85	12.50	11.00	11.31
2199	NASDAQ	BLIN	Mon, Feb 25, 2019	11.95	12.00	11.18	11.49
2198	NASDAQ	BLIN	Fri, Feb 22, 2019	12.50	12.50	11.48	11.60
2197	NASDAQ	BLIN	Thu, Feb 21, 2019	12.88	12.88	12.13	12.45
2196	NASDAQ	BLIN	Wed, Feb 20, 2019	12.78	14.13	12.00	12.26
2195	NASDAQ	BLIN	Tue, Feb 19, 2019	13.00	13.00	12.05	12.50
2194	NASDAQ	BLIN	Fri, Feb 15, 2019	12.00	12.83	12.00	12.00
2193	NASDAQ	BLIN	Thu, Feb 14, 2019	11.50	14.00	11.50	12.75
2192	NASDAQ	BLIN	Wed, Feb 13, 2019	12.50	12.50	11.63	11.85
2191	NASDAQ	BLIN	Tue, Feb 12, 2019	12.30	12.63	11.62	12.19
2190	NASDAQ	BLIN	Mon, Feb 11, 2019	11.60	12.33	11.60	11.72
2189	NASDAQ	BLIN	Fri, Feb 8, 2019	12.06	12.33	11.00	11.88
2188	NASDAQ	BLIN	Thu, Feb 7, 2019	12.15	12.42	11.50	11.75
2187	NASDAQ	BLIN	Wed, Feb 6, 2019	12.99	12.99	12.15	12.50
2186	NASDAQ	BLIN	Tue, Feb 5, 2019	14.00	14.00	12.50	13.00
2185	NASDAQ	BLIN	Mon, Feb 4, 2019	13.50	13.73	13.01	13.50
2184	NASDAQ	BLIN	Fri, Feb 1, 2019	12.50	14.00	12.40	13.43
2183	NASDAQ	BLIN	Thu, Jan 31, 2019	13.80	13.80	13.01	13.15
2182	NASDAQ	BLIN	Wed, Jan 30, 2019	13.75	13.75	12.41	13.48
2181	NASDAQ	BLIN	Tue, Jan 29, 2019	12.92	14.00	12.00	13.00
2180	NASDAQ	BLIN	Mon, Jan 28, 2019	13.13	13.25	11.90	12.50
2179	NASDAQ	BLIN	Fri, Jan 25, 2019	12.36	12.97	12.25	12.50
2178	NASDAQ	BLIN	Thu, Jan 24, 2019	12.15	12.93	11.50	12.13
2177	NASDAQ	BLIN	Wed, Jan 23, 2019	12.75	13.50	12.00	12.86
2176	NASDAQ	BLIN	Tue, Jan 22, 2019	13.90	14.00	12.50	12.51
2175	NASDAQ	BLIN	Fri, Jan 18, 2019	14.00	14.00	13.08	13.25
2174	NASDAQ	BLIN	Thu, Jan 17, 2019	14.50	14.50	12.87	13.21
2173	NASDAQ	BLIN	Wed, Jan 16, 2019	12.80	13.50	12.02	12.94
2172	NASDAQ	BLIN	Tue, Jan 15, 2019	13.75	14.20	12.00	12.85
2171	NASDAQ	BLIN	Mon, Jan 14, 2019	14.50	14.50	13.50	13.60
2170	NASDAQ	BLIN	Fri, Jan 11, 2019	15.00	15.06	13.55	14.00
2169	NASDAQ	BLIN	Thu, Jan 10, 2019	13.40	15.50	13.40	14.63
2168	NASDAQ	BLIN	Wed, Jan 9, 2019	13.35	13.50	12.50	13.40
2167	NASDAQ	BLIN	Tue, Jan 8, 2019	13.25	13.50	12.00	13.00
2166	NASDAQ	BLIN	Mon, Jan 7, 2019	12.50	13.75	11.50	13.50
2165	NASDAQ	BLIN	Fri, Jan 4, 2019	12.30	12.94	11.77	12.35
2164	NASDAQ	BLIN	Thu, Jan 3, 2019	12.05	12.50	11.57	12.00
2163	NASDAQ	BLIN	Wed, Jan 2, 2019	12.00	12.45	11.01	12.06
2162	NASDAQ	BLIN	Mon, Dec 31, 2018	11.50	13.45	11.00	11.55
2161	NASDAQ	BLIN	Fri, Dec 28, 2018	14.50	15.00	13.50	14.46
2160	NASDAQ	BLIN	Thu, Dec 27, 2018	15.45	15.45	13.55	13.89
2159	NASDAQ	BLIN	Wed, Dec 26, 2018	15.00	15.68	14.00	14.50
2158	NASDAQ	BLIN	Mon, Dec 24, 2018	14.50	14.85	14.00	14.50
2157	NASDAQ	BLIN	Fri, Dec 21, 2018	12.00	14.01	11.00	13.76
2156	NASDAQ	BLIN	Thu, Dec 20, 2018	13.00	13.47	12.00	12.20
2155	NASDAQ	BLIN	Wed, Dec 19, 2018	14.46	15.00	12.00	12.90
2154	NASDAQ	BLIN	Tue, Dec 18, 2018	14.50	16.00	13.53	14.50
2153	NASDAQ	BLIN	Mon, Dec 17, 2018	14.50	14.50	13.15	13.52
2152	NASDAQ	BLIN	Fri, Dec 14, 2018	15.00	16.00	13.00	14.60
2151	NASDAQ	BLIN	Thu, Dec 13, 2018	16.50	16.50	14.50	15.00
2150	NASDAQ	BLIN	Wed, Dec 12, 2018	15.75	16.20	14.29	15.10
2149	NASDAQ	BLIN	Tue, Dec 11, 2018	15.78	15.88	14.25	14.55
2148	NASDAQ	BLIN	Mon, Dec 10, 2018	18.00	18.00	14.10	15.51
2147	NASDAQ	BLIN	Fri, Dec 7, 2018	16.50	18.00	16.01	17.55
2146	NASDAQ	BLIN	Thu, Dec 6, 2018	17.34	17.50	16.50	16.75
2145	NASDAQ	BLIN	Tue, Dec 4, 2018	18.21	18.25	17.00	17.34
2144	NASDAQ	BLIN	Mon, Dec 3, 2018	18.00	19.25	17.00	17.55
2143	NASDAQ	BLIN	Fri, Nov 30, 2018	17.24	18.50	17.00	17.50
2142	NASDAQ	BLIN	Thu, Nov 29, 2018	17.50	17.75	16.76	16.80
2141	NASDAQ	BLIN	Wed, Nov 28, 2018	18.75	18.75	16.50	17.50
2140	NASDAQ	BLIN	Tue, Nov 27, 2018	16.81	18.75	16.05	17.98
2139	NASDAQ	BLIN	Mon, Nov 26, 2018	17.00	17.72	16.00	16.81
2138	NASDAQ	BLIN	Fri, Nov 23, 2018	17.35	18.50	15.00	17.02
2137	NASDAQ	BLIN	Wed, Nov 21, 2018	17.82	18.00	17.00	17.01
2136	NASDAQ	BLIN	Tue, Nov 20, 2018	19.50	19.50	17.30	18.00
2135	NASDAQ	BLIN	Mon, Nov 19, 2018	18.85	19.07	17.30	17.55
2134	NASDAQ	BLIN	Fri, Nov 16, 2018	19.05	19.50	18.00	18.35
2133	NASDAQ	BLIN	Thu, Nov 15, 2018	18.75	19.88	16.75	19.00
2132	NASDAQ	BLIN	Wed, Nov 14, 2018	18.38	19.00	18.00	18.88
2131	NASDAQ	BLIN	Tue, Nov 13, 2018	19.36	20.00	17.50	18.30
2130	NASDAQ	BLIN	Mon, Nov 12, 2018	19.91	19.91	16.75	18.08
2129	NASDAQ	BLIN	Fri, Nov 9, 2018	19.69	20.50	19.25	19.50
2128	NASDAQ	BLIN	Thu, Nov 8, 2018	20.00	20.70	19.00	20.25
2127	NASDAQ	BLIN	Wed, Nov 7, 2018	19.75	20.28	19.50	19.75
2126	NASDAQ	BLIN	Tue, Nov 6, 2018	19.75	20.75	19.05	19.63
2125	NASDAQ	BLIN	Mon, Nov 5, 2018	23.25	23.94	19.50	20.50
2124	NASDAQ	BLIN	Fri, Nov 2, 2018	21.50	23.50	20.50	22.68
2123	NASDAQ	BLIN	Thu, Nov 1, 2018	19.69	22.23	19.69	21.51
2122	NASDAQ	BLIN	Wed, Oct 31, 2018	20.04	20.50	19.67	19.75
2121	NASDAQ	BLIN	Tue, Oct 30, 2018	19.71	20.99	19.06	20.00
2120	NASDAQ	BLIN	Mon, Oct 29, 2018	19.65	21.00	19.00	19.71
2119	NASDAQ	BLIN	Fri, Oct 26, 2018	21.00	21.25	19.10	19.50
2118	NASDAQ	BLIN	Thu, Oct 25, 2018	20.01	22.00	19.00	20.75
2117	NASDAQ	BLIN	Wed, Oct 24, 2018	21.00	21.45	20.02	20.20
2116	NASDAQ	BLIN	Tue, Oct 23, 2018	21.15	22.00	20.59	20.89
2115	NASDAQ	BLIN	Mon, Oct 22, 2018	23.00	23.00	20.59	20.88
2114	NASDAQ	BLIN	Fri, Oct 19, 2018	22.50	22.50	22.00	22.30
2113	NASDAQ	BLIN	Thu, Oct 18, 2018	24.25	24.50	21.00	22.38
2112	NASDAQ	BLIN	Wed, Oct 17, 2018	23.50	24.50	23.36	23.61
2111	NASDAQ	BLIN	Tue, Oct 16, 2018	38.01	39.95	34.00	34.84
2110	NASDAQ	BLIN	Mon, Oct 15, 2018	41.00	44.00	38.01	39.01
2109	NASDAQ	BLIN	Fri, Oct 12, 2018	43.50	44.66	41.02	43.00
2108	NASDAQ	BLIN	Thu, Oct 11, 2018	45.50	47.49	39.51	41.51
2107	NASDAQ	BLIN	Wed, Oct 10, 2018	46.50	48.50	43.00	44.00
2106	NASDAQ	BLIN	Tue, Oct 9, 2018	47.15	49.95	45.00	46.51
2105	NASDAQ	BLIN	Mon, Oct 8, 2018	51.00	53.00	49.50	52.40
2104	NASDAQ	BLIN	Fri, Oct 5, 2018	49.00	52.50	49.00	49.75
2103	NASDAQ	BLIN	Thu, Oct 4, 2018	50.00	51.50	48.15	49.00
2102	NASDAQ	BLIN	Wed, Oct 3, 2018	51.00	59.00	50.00	50.00
2101	NASDAQ	BLIN	Tue, Oct 2, 2018	49.25	52.50	49.25	52.00
2100	NASDAQ	BLIN	Mon, Oct 1, 2018	49.00	50.25	49.00	49.01
2099	NASDAQ	BLIN	Fri, Sep 28, 2018	50.00	51.00	49.00	49.00
2098	NASDAQ	BLIN	Thu, Sep 27, 2018	50.00	52.00	49.00	51.00
2097	NASDAQ	BLIN	Wed, Sep 26, 2018	49.20	56.50	49.01	50.50
2096	NASDAQ	BLIN	Tue, Sep 25, 2018	50.00	50.00	49.00	49.14
2095	NASDAQ	BLIN	Mon, Sep 24, 2018	49.00	50.00	48.50	50.00
2094	NASDAQ	BLIN	Fri, Sep 21, 2018	50.00	50.67	48.50	49.50
2093	NASDAQ	BLIN	Thu, Sep 20, 2018	53.00	53.00	47.50	50.00
2092	NASDAQ	BLIN	Wed, Sep 19, 2018	50.50	51.75	50.50	51.00
2091	NASDAQ	BLIN	Tue, Sep 18, 2018	50.50	53.00	50.50	51.00
2090	NASDAQ	BLIN	Mon, Sep 17, 2018	52.00	52.00	50.00	51.20
2089	NASDAQ	BLIN	Fri, Sep 14, 2018	52.50	52.50	50.50	50.50
2088	NASDAQ	BLIN	Thu, Sep 13, 2018	59.00	61.00	50.00	53.00
2087	NASDAQ	BLIN	Wed, Sep 12, 2018	50.00	51.00	48.00	48.51
2086	NASDAQ	BLIN	Tue, Sep 11, 2018	52.00	52.50	50.00	50.00
2085	NASDAQ	BLIN	Mon, Sep 10, 2018	50.00	54.00	50.00	52.00
2084	NASDAQ	BLIN	Fri, Sep 7, 2018	48.89	55.00	48.00	50.00
2083	NASDAQ	BLIN	Thu, Sep 6, 2018	52.00	53.50	49.50	50.95
2082	NASDAQ	BLIN	Wed, Sep 5, 2018	51.50	57.50	47.50	51.50
2081	NASDAQ	BLIN	Tue, Sep 4, 2018	57.50	58.18	48.50	52.00
2080	NASDAQ	BLIN	Fri, Aug 31, 2018	67.50	67.50	58.00	58.00
2079	NASDAQ	BLIN	Thu, Aug 30, 2018	55.00	89.00	55.00	69.00
2078	NASDAQ	BLIN	Wed, Aug 29, 2018	46.00	46.00	44.52	44.52
2077	NASDAQ	BLIN	Tue, Aug 28, 2018	46.00	49.43	44.00	44.98
2076	NASDAQ	BLIN	Mon, Aug 27, 2018	44.00	45.50	43.00	43.52
2075	NASDAQ	BLIN	Fri, Aug 24, 2018	44.68	45.50	43.00	45.00
2074	NASDAQ	BLIN	Thu, Aug 23, 2018	46.00	46.95	44.50	45.00
2073	NASDAQ	BLIN	Wed, Aug 22, 2018	44.73	47.45	44.50	46.00
2072	NASDAQ	BLIN	Tue, Aug 21, 2018	43.00	48.00	42.59	44.50
2071	NASDAQ	BLIN	Mon, Aug 20, 2018	43.50	45.68	42.55	43.00
2070	NASDAQ	BLIN	Fri, Aug 17, 2018	45.00	46.00	42.76	45.97
2069	NASDAQ	BLIN	Thu, Aug 16, 2018	43.50	47.70	42.50	46.00
2068	NASDAQ	BLIN	Wed, Aug 15, 2018	54.00	57.00	39.30	44.80
2067	NASDAQ	BLIN	Tue, Aug 14, 2018	66.00	66.79	64.05	65.50
2066	NASDAQ	BLIN	Mon, Aug 13, 2018	67.50	67.50	64.00	65.00
2065	NASDAQ	BLIN	Fri, Aug 10, 2018	67.68	69.11	65.50	67.49
2064	NASDAQ	BLIN	Thu, Aug 9, 2018	71.50	72.00	67.50	68.00
2063	NASDAQ	BLIN	Wed, Aug 8, 2018	71.50	72.50	66.50	66.50
2062	NASDAQ	BLIN	Tue, Aug 7, 2018	65.50	73.78	65.50	72.00
2061	NASDAQ	BLIN	Mon, Aug 6, 2018	64.50	68.64	64.21	66.50
2060	NASDAQ	BLIN	Fri, Aug 3, 2018	64.50	68.00	63.37	64.75
2059	NASDAQ	BLIN	Thu, Aug 2, 2018	63.00	65.00	60.50	64.05
2058	NASDAQ	BLIN	Wed, Aug 1, 2018	63.53	66.50	62.68	64.13
2057	NASDAQ	BLIN	Tue, Jul 31, 2018	67.00	68.13	61.14	65.00
2056	NASDAQ	BLIN	Mon, Jul 30, 2018	71.00	71.00	65.00	65.98
2055	NASDAQ	BLIN	Fri, Jul 27, 2018	70.00	72.44	66.50	67.50
2054	NASDAQ	BLIN	Thu, Jul 26, 2018	72.00	75.48	70.00	71.00
2053	NASDAQ	BLIN	Wed, Jul 25, 2018	79.50	82.51	71.50	72.00
2052	NASDAQ	BLIN	Tue, Jul 24, 2018	81.50	109.00	77.50	80.50
2051	NASDAQ	BLIN	Mon, Jul 23, 2018	77.50	78.72	73.50	75.00
2050	NASDAQ	BLIN	Fri, Jul 20, 2018	80.00	86.27	76.00	78.00
2049	NASDAQ	BLIN	Thu, Jul 19, 2018	80.50	85.50	75.50	80.50
2048	NASDAQ	BLIN	Wed, Jul 18, 2018	80.50	87.50	72.50	79.50
2047	NASDAQ	BLIN	Tue, Jul 17, 2018	74.00	85.00	71.00	81.00
2046	NASDAQ	BLIN	Mon, Jul 16, 2018	81.50	82.00	70.00	75.00
2045	NASDAQ	BLIN	Fri, Jul 13, 2018	83.50	89.00	79.00	79.00
2044	NASDAQ	BLIN	Thu, Jul 12, 2018	89.50	93.45	80.00	83.00
2043	NASDAQ	BLIN	Wed, Jul 11, 2018	102.50	107.50	84.51	94.00
2042	NASDAQ	BLIN	Tue, Jul 10, 2018	145.00	187.50	113.50	115.00
2041	NASDAQ	BLIN	Mon, Jul 9, 2018	63.50	72.50	57.55	65.50
2040	NASDAQ	BLIN	Fri, Jul 6, 2018	57.14	66.41	57.14	63.45
2039	NASDAQ	BLIN	Thu, Jul 5, 2018	55.32	59.45	55.32	57.50
2038	NASDAQ	BLIN	Tue, Jul 3, 2018	56.50	62.04	56.50	57.00
2037	NASDAQ	BLIN	Mon, Jul 2, 2018	57.00	58.95	55.00	56.00
2036	NASDAQ	BLIN	Fri, Jun 29, 2018	57.22	59.30	57.00	57.00
2035	NASDAQ	BLIN	Thu, Jun 28, 2018	58.00	59.50	51.50	58.50
2034	NASDAQ	BLIN	Wed, Jun 27, 2018	59.00	61.42	58.00	58.50
2033	NASDAQ	BLIN	Tue, Jun 26, 2018	58.00	61.50	58.00	60.50
2032	NASDAQ	BLIN	Mon, Jun 25, 2018	61.30	61.50	58.00	61.50
2031	NASDAQ	BLIN	Fri, Jun 22, 2018	63.87	63.87	60.00	61.54
2030	NASDAQ	BLIN	Thu, Jun 21, 2018	61.50	65.00	61.50	61.55
2029	NASDAQ	BLIN	Wed, Jun 20, 2018	64.00	65.00	60.50	61.55
2028	NASDAQ	BLIN	Tue, Jun 19, 2018	61.00	67.50	59.50	64.00
2027	NASDAQ	BLIN	Mon, Jun 18, 2018	61.00	61.50	59.35	61.00
2026	NASDAQ	BLIN	Fri, Jun 15, 2018	60.00	62.00	58.00	61.50
2025	NASDAQ	BLIN	Thu, Jun 14, 2018	60.50	62.00	58.00	59.50
2024	NASDAQ	BLIN	Wed, Jun 13, 2018	63.00	63.00	60.00	60.00
2023	NASDAQ	BLIN	Tue, Jun 12, 2018	61.00	64.50	60.00	63.50
2022	NASDAQ	BLIN	Mon, Jun 11, 2018	63.00	64.06	56.00	60.50
2021	NASDAQ	BLIN	Fri, Jun 8, 2018	61.00	67.00	60.00	63.50
2020	NASDAQ	BLIN	Thu, Jun 7, 2018	61.00	62.00	59.50	60.50
2019	NASDAQ	BLIN	Wed, Jun 6, 2018	61.00	67.50	59.50	60.50
2018	NASDAQ	BLIN	Tue, Jun 5, 2018	67.50	69.50	59.55	61.90
2017	NASDAQ	BLIN	Mon, Jun 4, 2018	73.00	73.00	67.00	67.50
2016	NASDAQ	BLIN	Fri, Jun 1, 2018	69.50	71.50	67.00	71.50
2015	NASDAQ	BLIN	Thu, May 31, 2018	67.00	73.00	66.00	69.00
2014	NASDAQ	BLIN	Wed, May 30, 2018	67.14	77.50	67.14	69.70
2013	NASDAQ	BLIN	Tue, May 29, 2018	73.00	73.00	66.00	68.50
2012	NASDAQ	BLIN	Fri, May 25, 2018	69.00	75.00	65.00	69.50
2011	NASDAQ	BLIN	Thu, May 24, 2018	76.00	77.00	69.00	69.00
2010	NASDAQ	BLIN	Wed, May 23, 2018	77.50	97.50	72.00	78.00
2009	NASDAQ	BLIN	Tue, May 22, 2018	72.00	80.00	70.50	76.50
2008	NASDAQ	BLIN	Mon, May 21, 2018	73.50	74.00	68.90	72.50
2007	NASDAQ	BLIN	Fri, May 18, 2018	68.50	71.50	68.50	71.50
2006	NASDAQ	BLIN	Thu, May 17, 2018	74.00	74.50	62.50	72.75
2005	NASDAQ	BLIN	Wed, May 16, 2018	72.50	78.00	70.00	73.75
2004	NASDAQ	BLIN	Tue, May 15, 2018	78.25	81.06	72.50	78.81
2003	NASDAQ	BLIN	Mon, May 14, 2018	82.00	82.00	78.00	79.76
2002	NASDAQ	BLIN	Fri, May 11, 2018	79.50	80.95	73.50	79.50
2001	NASDAQ	BLIN	Thu, May 10, 2018	78.00	80.47	72.56	78.83
2000	NASDAQ	BLIN	Wed, May 9, 2018	81.50	83.50	78.00	78.50
1999	NASDAQ	BLIN	Tue, May 8, 2018	79.00	86.85	76.50	82.00
1998	NASDAQ	BLIN	Mon, May 7, 2018	85.50	88.52	74.65	79.50
1997	NASDAQ	BLIN	Fri, May 4, 2018	101.00	175.00	82.00	82.50
1996	NASDAQ	BLIN	Thu, May 3, 2018	84.33	94.50	83.64	93.88
1995	NASDAQ	BLIN	Wed, May 2, 2018	90.08	91.69	85.50	85.50
1994	NASDAQ	BLIN	Tue, May 1, 2018	82.32	88.82	82.32	84.50
1993	NASDAQ	BLIN	Mon, Apr 30, 2018	83.05	85.34	82.00	82.00
1992	NASDAQ	BLIN	Fri, Apr 27, 2018	82.50	84.96	77.55	81.76
1991	NASDAQ	BLIN	Thu, Apr 26, 2018	85.48	89.33	82.50	82.50
1990	NASDAQ	BLIN	Wed, Apr 25, 2018	89.50	92.00	85.53	88.00
1989	NASDAQ	BLIN	Tue, Apr 24, 2018	88.55	89.01	88.51	88.62
1988	NASDAQ	BLIN	Mon, Apr 23, 2018	93.26	93.26	89.59	89.59
1987	NASDAQ	BLIN	Fri, Apr 20, 2018	90.51	93.48	90.51	93.48
1986	NASDAQ	BLIN	Thu, Apr 19, 2018	91.00	91.00	90.00	90.00
1985	NASDAQ	BLIN	Wed, Apr 18, 2018	95.00	95.00	88.00	90.46
1984	NASDAQ	BLIN	Tue, Apr 17, 2018	95.06	95.06	95.00	95.00
1983	NASDAQ	BLIN	Mon, Apr 16, 2018	94.72	95.95	94.50	95.00
1982	NASDAQ	BLIN	Fri, Apr 13, 2018	95.99	96.03	94.50	95.45
1981	NASDAQ	BLIN	Thu, Apr 12, 2018	102.33	102.33	97.55	97.55
1980	NASDAQ	BLIN	Wed, Apr 11, 2018	102.50	102.50	100.00	100.01
1979	NASDAQ	BLIN	Tue, Apr 10, 2018	104.45	104.50	104.45	104.50
1978	NASDAQ	BLIN	Mon, Apr 9, 2018	100.10	102.21	100.10	102.21
1977	NASDAQ	BLIN	Fri, Apr 6, 2018	0.00	0.00	0.00	105.00
1976	NASDAQ	BLIN	Thu, Apr 5, 2018	103.10	105.00	103.10	105.00
1975	NASDAQ	BLIN	Wed, Apr 4, 2018	105.00	107.39	105.00	105.01
1974	NASDAQ	BLIN	Tue, Apr 3, 2018	101.25	105.08	101.25	105.08
1973	NASDAQ	BLIN	Mon, Apr 2, 2018	104.50	109.29	104.50	109.29
1972	NASDAQ	BLIN	Thu, Mar 29, 2018	106.00	106.26	102.50	103.00
1971	NASDAQ	BLIN	Wed, Mar 28, 2018	109.50	112.00	106.00	106.00
1970	NASDAQ	BLIN	Tue, Mar 27, 2018	111.07	111.07	111.07	111.07
1969	NASDAQ	BLIN	Mon, Mar 26, 2018	114.14	114.14	107.01	111.26
1968	NASDAQ	BLIN	Fri, Mar 23, 2018	112.00	112.00	106.00	111.50
1967	NASDAQ	BLIN	Thu, Mar 22, 2018	110.50	111.00	110.50	111.00
1966	NASDAQ	BLIN	Wed, Mar 21, 2018	108.54	111.00	108.00	111.00
1965	NASDAQ	BLIN	Tue, Mar 20, 2018	111.00	111.23	108.01	108.50
1964	NASDAQ	BLIN	Mon, Mar 19, 2018	112.00	112.00	112.00	112.00
1963	NASDAQ	BLIN	Fri, Mar 16, 2018	111.75	111.75	109.55	110.50
1962	NASDAQ	BLIN	Thu, Mar 15, 2018	108.50	108.50	108.50	108.50
1961	NASDAQ	BLIN	Wed, Mar 14, 2018	110.53	110.53	108.32	108.32
1960	NASDAQ	BLIN	Tue, Mar 13, 2018	111.50	115.00	107.50	108.00
1959	NASDAQ	BLIN	Mon, Mar 12, 2018	107.87	112.50	107.87	109.50
1958	NASDAQ	BLIN	Fri, Mar 9, 2018	106.05	108.50	106.00	107.92
1957	NASDAQ	BLIN	Thu, Mar 8, 2018	102.25	107.00	100.50	104.00
1956	NASDAQ	BLIN	Wed, Mar 7, 2018	97.00	114.45	97.00	102.00
1955	NASDAQ	BLIN	Tue, Mar 6, 2018	101.50	101.50	95.00	96.50
1954	NASDAQ	BLIN	Mon, Mar 5, 2018	95.50	105.00	95.50	100.83
1953	NASDAQ	BLIN	Fri, Mar 2, 2018	91.43	96.00	91.43	95.50
1952	NASDAQ	BLIN	Thu, Mar 1, 2018	91.00	93.00	90.50	92.00
1951	NASDAQ	BLIN	Wed, Feb 28, 2018	93.60	93.60	90.85	92.00
1950	NASDAQ	BLIN	Tue, Feb 27, 2018	93.50	96.50	92.00	96.50
1949	NASDAQ	BLIN	Mon, Feb 26, 2018	97.50	97.50	90.50	95.44
1948	NASDAQ	BLIN	Fri, Feb 23, 2018	99.00	99.00	93.95	96.50
1947	NASDAQ	BLIN	Thu, Feb 22, 2018	96.50	101.00	93.52	95.00
1946	NASDAQ	BLIN	Wed, Feb 21, 2018	98.50	105.26	94.29	97.50
1945	NASDAQ	BLIN	Tue, Feb 20, 2018	99.50	107.00	98.00	98.49
1944	NASDAQ	BLIN	Fri, Feb 16, 2018	105.00	106.47	97.50	99.40
1943	NASDAQ	BLIN	Thu, Feb 15, 2018	112.00	112.00	103.17	104.00
1942	NASDAQ	BLIN	Wed, Feb 14, 2018	117.50	120.00	112.50	115.50
1941	NASDAQ	BLIN	Tue, Feb 13, 2018	120.00	124.50	112.50	119.75
1940	NASDAQ	BLIN	Mon, Feb 12, 2018	107.50	119.69	107.50	119.69
1939	NASDAQ	BLIN	Fri, Feb 9, 2018	113.00	115.50	105.75	107.55
1938	NASDAQ	BLIN	Thu, Feb 8, 2018	119.00	119.00	112.51	114.00
1937	NASDAQ	BLIN	Wed, Feb 7, 2018	118.77	118.77	111.00	113.50
1936	NASDAQ	BLIN	Tue, Feb 6, 2018	110.50	118.50	110.50	117.50
1935	NASDAQ	BLIN	Mon, Feb 5, 2018	111.05	118.50	110.68	113.62
1934	NASDAQ	BLIN	Fri, Feb 2, 2018	113.12	120.00	112.50	113.07
1933	NASDAQ	BLIN	Thu, Feb 1, 2018	114.71	118.64	114.45	114.45
1932	NASDAQ	BLIN	Wed, Jan 31, 2018	115.97	122.59	113.00	121.75
1931	NASDAQ	BLIN	Tue, Jan 30, 2018	120.00	120.17	117.50	117.50
1930	NASDAQ	BLIN	Mon, Jan 29, 2018	122.00	123.50	120.00	120.50
1929	NASDAQ	BLIN	Fri, Jan 26, 2018	124.00	124.09	120.00	120.50
1928	NASDAQ	BLIN	Thu, Jan 25, 2018	124.00	125.00	123.50	123.50
1927	NASDAQ	BLIN	Wed, Jan 24, 2018	124.94	125.50	123.00	124.74
1926	NASDAQ	BLIN	Tue, Jan 23, 2018	124.51	128.02	119.50	127.00
1925	NASDAQ	BLIN	Mon, Jan 22, 2018	127.50	127.50	124.50	125.01
1924	NASDAQ	BLIN	Fri, Jan 19, 2018	126.01	129.00	125.01	127.45
1923	NASDAQ	BLIN	Thu, Jan 18, 2018	128.50	128.50	125.00	127.70
1922	NASDAQ	BLIN	Wed, Jan 17, 2018	125.00	128.95	124.50	128.53
1921	NASDAQ	BLIN	Tue, Jan 16, 2018	126.00	131.25	125.08	128.00
1920	NASDAQ	BLIN	Fri, Jan 12, 2018	131.00	133.50	125.01	128.36
1919	NASDAQ	BLIN	Thu, Jan 11, 2018	132.50	137.50	125.00	132.00
1918	NASDAQ	BLIN	Wed, Jan 10, 2018	122.50	141.55	120.50	130.50
1917	NASDAQ	BLIN	Tue, Jan 9, 2018	122.50	125.50	119.51	121.50
1916	NASDAQ	BLIN	Mon, Jan 8, 2018	120.00	126.50	119.37	122.50
1915	NASDAQ	BLIN	Fri, Jan 5, 2018	124.50	129.00	122.05	123.00
1914	NASDAQ	BLIN	Thu, Jan 4, 2018	128.00	134.50	123.01	125.50
1913	NASDAQ	BLIN	Wed, Jan 3, 2018	121.50	144.40	121.00	127.32
1912	NASDAQ	BLIN	Tue, Jan 2, 2018	121.00	127.00	120.09	123.50
1911	NASDAQ	BLIN	Fri, Dec 29, 2017	128.00	128.36	121.40	121.40
1910	NASDAQ	BLIN	Thu, Dec 28, 2017	125.00	128.00	122.51	127.50
1909	NASDAQ	BLIN	Wed, Dec 27, 2017	121.00	127.00	120.00	122.50
1908	NASDAQ	BLIN	Tue, Dec 26, 2017	127.00	129.00	118.50	120.50
1907	NASDAQ	BLIN	Fri, Dec 22, 2017	135.00	137.50	122.50	125.07
1906	NASDAQ	BLIN	Thu, Dec 21, 2017	149.50	160.00	130.05	136.00
1905	NASDAQ	BLIN	Wed, Dec 20, 2017	164.00	222.50	139.00	151.50
1904	NASDAQ	BLIN	Tue, Dec 19, 2017	119.00	139.50	119.00	134.50
1903	NASDAQ	BLIN	Mon, Dec 18, 2017	114.00	122.50	114.00	118.50
1902	NASDAQ	BLIN	Fri, Dec 15, 2017	115.50	124.50	113.59	116.13
1901	NASDAQ	BLIN	Thu, Dec 14, 2017	110.22	121.00	110.22	113.00
1900	NASDAQ	BLIN	Wed, Dec 13, 2017	111.64	115.89	111.05	114.00
1899	NASDAQ	BLIN	Tue, Dec 12, 2017	115.91	115.91	110.50	111.00
1898	NASDAQ	BLIN	Mon, Dec 11, 2017	115.00	119.00	113.50	119.00
1897	NASDAQ	BLIN	Fri, Dec 8, 2017	110.05	113.90	110.01	112.50
1896	NASDAQ	BLIN	Thu, Dec 7, 2017	115.50	115.50	110.00	111.00
1895	NASDAQ	BLIN	Wed, Dec 6, 2017	122.00	123.00	115.00	115.50
1894	NASDAQ	BLIN	Tue, Dec 5, 2017	126.50	127.88	118.50	126.50
1893	NASDAQ	BLIN	Mon, Dec 4, 2017	130.71	130.71	121.50	128.84
1892	NASDAQ	BLIN	Fri, Dec 1, 2017	135.00	135.00	122.00	129.91
1891	NASDAQ	BLIN	Thu, Nov 30, 2017	128.07	142.50	127.00	129.50
1890	NASDAQ	BLIN	Wed, Nov 29, 2017	129.00	131.26	123.50	127.25
1889	NASDAQ	BLIN	Tue, Nov 28, 2017	130.50	133.50	125.50	127.50
1888	NASDAQ	BLIN	Mon, Nov 27, 2017	135.00	136.50	128.94	129.50
1887	NASDAQ	BLIN	Fri, Nov 24, 2017	133.50	134.50	128.50	133.00
1886	NASDAQ	BLIN	Wed, Nov 22, 2017	127.50	135.00	125.05	132.00
1885	NASDAQ	BLIN	Tue, Nov 21, 2017	130.00	131.50	125.00	126.50
1884	NASDAQ	BLIN	Mon, Nov 20, 2017	132.66	136.29	128.73	132.39
1883	NASDAQ	BLIN	Fri, Nov 17, 2017	143.26	143.26	129.61	132.50
1882	NASDAQ	BLIN	Thu, Nov 16, 2017	134.50	141.00	128.50	133.50
1881	NASDAQ	BLIN	Wed, Nov 15, 2017	129.00	133.00	127.80	131.00
1880	NASDAQ	BLIN	Tue, Nov 14, 2017	132.50	135.00	126.68	131.00
1879	NASDAQ	BLIN	Mon, Nov 13, 2017	123.01	136.48	123.01	136.17
1878	NASDAQ	BLIN	Fri, Nov 10, 2017	134.00	134.00	125.50	129.00
1877	NASDAQ	BLIN	Thu, Nov 9, 2017	125.24	132.32	123.00	126.35
1876	NASDAQ	BLIN	Wed, Nov 8, 2017	126.50	133.50	124.50	124.50
1875	NASDAQ	BLIN	Tue, Nov 7, 2017	134.50	143.50	130.00	132.00
1874	NASDAQ	BLIN	Mon, Nov 6, 2017	139.50	142.00	122.50	139.00
1873	NASDAQ	BLIN	Fri, Nov 3, 2017	132.00	145.00	127.50	136.00
1872	NASDAQ	BLIN	Thu, Nov 2, 2017	120.27	133.00	119.50	128.05
1871	NASDAQ	BLIN	Wed, Nov 1, 2017	133.32	133.32	105.50	125.50
1870	NASDAQ	BLIN	Tue, Oct 31, 2017	130.14	133.37	125.50	132.50
1869	NASDAQ	BLIN	Mon, Oct 30, 2017	126.41	131.61	126.00	128.50
1868	NASDAQ	BLIN	Fri, Oct 27, 2017	137.51	139.50	123.00	131.50
1867	NASDAQ	BLIN	Thu, Oct 26, 2017	141.50	144.00	141.00	142.50
1866	NASDAQ	BLIN	Wed, Oct 25, 2017	140.00	144.50	138.51	144.50
1865	NASDAQ	BLIN	Tue, Oct 24, 2017	145.00	145.00	140.50	142.50
1864	NASDAQ	BLIN	Mon, Oct 23, 2017	139.00	147.75	139.00	139.01
1863	NASDAQ	BLIN	Fri, Oct 20, 2017	149.26	149.26	140.00	141.00
1862	NASDAQ	BLIN	Thu, Oct 19, 2017	148.50	154.50	137.05	139.50
1861	NASDAQ	BLIN	Wed, Oct 18, 2017	141.50	149.00	135.51	146.00
1860	NASDAQ	BLIN	Tue, Oct 17, 2017	139.84	144.50	137.50	138.50
1859	NASDAQ	BLIN	Mon, Oct 16, 2017	153.50	153.50	137.55	139.00
1858	NASDAQ	BLIN	Fri, Oct 13, 2017	146.50	148.84	142.50	148.84
1857	NASDAQ	BLIN	Thu, Oct 12, 2017	134.50	158.19	134.42	143.50
1856	NASDAQ	BLIN	Wed, Oct 11, 2017	129.50	134.50	128.87	134.00
1855	NASDAQ	BLIN	Tue, Oct 10, 2017	134.00	136.45	126.00	130.50
1854	NASDAQ	BLIN	Mon, Oct 9, 2017	136.75	137.50	126.00	137.00
1853	NASDAQ	BLIN	Fri, Oct 6, 2017	135.00	137.55	130.00	132.50
1852	NASDAQ	BLIN	Thu, Oct 5, 2017	140.40	141.50	135.00	135.50
1851	NASDAQ	BLIN	Wed, Oct 4, 2017	137.50	137.50	133.00	134.73
1850	NASDAQ	BLIN	Tue, Oct 3, 2017	142.00	146.50	137.50	137.50
1849	NASDAQ	BLIN	Mon, Oct 2, 2017	141.00	148.00	135.50	146.00
1848	NASDAQ	BLIN	Fri, Sep 29, 2017	142.00	145.00	136.82	143.50
1847	NASDAQ	BLIN	Thu, Sep 28, 2017	140.50	142.16	135.25	141.00
1846	NASDAQ	BLIN	Wed, Sep 27, 2017	136.50	140.50	129.10	140.50
1845	NASDAQ	BLIN	Tue, Sep 26, 2017	138.50	145.50	134.00	138.17
1844	NASDAQ	BLIN	Mon, Sep 25, 2017	141.37	142.00	139.50	139.50
1843	NASDAQ	BLIN	Fri, Sep 22, 2017	142.50	142.50	139.50	142.50
1842	NASDAQ	BLIN	Thu, Sep 21, 2017	134.00	142.50	130.50	142.50
1841	NASDAQ	BLIN	Wed, Sep 20, 2017	138.00	140.50	132.50	136.00
1840	NASDAQ	BLIN	Tue, Sep 19, 2017	137.43	137.50	131.89	134.50
1839	NASDAQ	BLIN	Mon, Sep 18, 2017	134.00	141.00	134.00	138.00
1838	NASDAQ	BLIN	Fri, Sep 15, 2017	147.50	149.00	131.25	133.50
1837	NASDAQ	BLIN	Thu, Sep 14, 2017	146.50	147.50	144.00	147.50
1836	NASDAQ	BLIN	Wed, Sep 13, 2017	144.75	144.75	136.00	143.50
1835	NASDAQ	BLIN	Tue, Sep 12, 2017	143.50	147.50	139.97	147.50
1834	NASDAQ	BLIN	Mon, Sep 11, 2017	136.80	147.50	136.80	145.00
1833	NASDAQ	BLIN	Fri, Sep 8, 2017	137.00	139.50	137.00	138.50
1832	NASDAQ	BLIN	Thu, Sep 7, 2017	130.50	137.00	130.50	137.00
1831	NASDAQ	BLIN	Wed, Sep 6, 2017	131.58	137.00	127.48	137.00
1830	NASDAQ	BLIN	Tue, Sep 5, 2017	131.00	132.50	123.30	131.50
1829	NASDAQ	BLIN	Fri, Sep 1, 2017	132.96	133.79	126.00	128.00
1828	NASDAQ	BLIN	Thu, Aug 31, 2017	128.05	133.25	128.05	132.00
1827	NASDAQ	BLIN	Wed, Aug 30, 2017	131.57	133.51	130.50	132.26
1826	NASDAQ	BLIN	Tue, Aug 29, 2017	132.50	135.50	131.90	135.50
1825	NASDAQ	BLIN	Mon, Aug 28, 2017	135.50	135.50	133.26	135.00
1824	NASDAQ	BLIN	Fri, Aug 25, 2017	132.21	135.50	128.00	132.50
1823	NASDAQ	BLIN	Thu, Aug 24, 2017	130.50	136.00	128.94	134.50
1822	NASDAQ	BLIN	Wed, Aug 23, 2017	136.00	136.50	131.17	136.00
1821	NASDAQ	BLIN	Tue, Aug 22, 2017	137.50	139.17	130.50	130.50
1820	NASDAQ	BLIN	Mon, Aug 21, 2017	131.00	140.00	127.50	136.00
1819	NASDAQ	BLIN	Fri, Aug 18, 2017	120.65	140.50	120.65	130.00
1818	NASDAQ	BLIN	Thu, Aug 17, 2017	123.00	129.00	121.00	121.00
1817	NASDAQ	BLIN	Wed, Aug 16, 2017	123.00	124.50	119.00	122.00
1816	NASDAQ	BLIN	Tue, Aug 15, 2017	118.50	131.00	118.50	124.00
1815	NASDAQ	BLIN	Mon, Aug 14, 2017	114.45	116.33	111.00	115.05
1814	NASDAQ	BLIN	Fri, Aug 11, 2017	109.11	112.03	107.01	111.50
1813	NASDAQ	BLIN	Thu, Aug 10, 2017	107.00	113.60	104.00	106.50
1812	NASDAQ	BLIN	Wed, Aug 9, 2017	110.00	110.84	106.00	106.00
1811	NASDAQ	BLIN	Tue, Aug 8, 2017	112.50	113.21	110.00	110.00
1810	NASDAQ	BLIN	Mon, Aug 7, 2017	112.50	115.00	108.00	111.00
1809	NASDAQ	BLIN	Fri, Aug 4, 2017	123.14	123.14	93.00	115.00
1808	NASDAQ	BLIN	Thu, Aug 3, 2017	132.05	135.00	120.50	122.00
1807	NASDAQ	BLIN	Wed, Aug 2, 2017	143.50	152.50	134.00	137.00
1806	NASDAQ	BLIN	Tue, Aug 1, 2017	154.50	175.00	141.50	141.50
1805	NASDAQ	BLIN	Mon, Jul 31, 2017	146.00	155.00	141.00	155.00
1804	NASDAQ	BLIN	Fri, Jul 28, 2017	155.00	155.00	142.50	144.54
1803	NASDAQ	BLIN	Thu, Jul 27, 2017	157.00	157.00	153.00	155.17
1802	NASDAQ	BLIN	Wed, Jul 26, 2017	148.00	161.45	119.50	155.91
1801	NASDAQ	BLIN	Tue, Jul 25, 2017	129.50	162.50	129.50	155.00
1800	NASDAQ	BLIN	Mon, Jul 24, 2017	144.58	152.50	137.50	139.03
1799	NASDAQ	BLIN	Fri, Jul 21, 2017	136.93	153.75	136.93	146.25
1798	NASDAQ	BLIN	Thu, Jul 20, 2017	147.50	150.00	137.55	142.50
1797	NASDAQ	BLIN	Wed, Jul 19, 2017	135.50	142.50	135.00	142.50
1796	NASDAQ	BLIN	Tue, Jul 18, 2017	140.00	157.48	137.53	137.53
1795	NASDAQ	BLIN	Mon, Jul 17, 2017	146.28	169.98	146.28	147.53
1794	NASDAQ	BLIN	Fri, Jul 14, 2017	149.98	157.45	145.03	146.88
1793	NASDAQ	BLIN	Thu, Jul 13, 2017	144.93	147.50	143.18	147.50
1792	NASDAQ	BLIN	Wed, Jul 12, 2017	150.00	150.00	142.50	142.50
1791	NASDAQ	BLIN	Tue, Jul 11, 2017	146.20	150.00	138.75	150.00
1790	NASDAQ	BLIN	Mon, Jul 10, 2017	147.60	147.60	140.00	144.98
1789	NASDAQ	BLIN	Fri, Jul 7, 2017	150.00	150.00	138.75	138.75
1788	NASDAQ	BLIN	Thu, Jul 6, 2017	150.00	150.00	142.53	150.00
1787	NASDAQ	BLIN	Wed, Jul 5, 2017	141.25	159.98	141.25	145.40
1786	NASDAQ	BLIN	Mon, Jul 3, 2017	140.00	141.28	137.70	141.28
1785	NASDAQ	BLIN	Fri, Jun 30, 2017	140.23	142.00	135.00	139.98
1784	NASDAQ	BLIN	Thu, Jun 29, 2017	140.00	162.50	130.00	137.53
1783	NASDAQ	BLIN	Wed, Jun 28, 2017	134.75	145.55	134.73	140.58
1782	NASDAQ	BLIN	Tue, Jun 27, 2017	140.00	145.60	127.50	132.28
1781	NASDAQ	BLIN	Mon, Jun 26, 2017	143.13	147.50	143.13	145.00
1780	NASDAQ	BLIN	Fri, Jun 23, 2017	142.88	145.00	140.00	142.50
1779	NASDAQ	BLIN	Thu, Jun 22, 2017	137.50	160.00	137.50	142.88
1778	NASDAQ	BLIN	Wed, Jun 21, 2017	143.00	145.20	137.50	137.50
1777	NASDAQ	BLIN	Tue, Jun 20, 2017	145.00	149.98	143.78	144.38
1776	NASDAQ	BLIN	Mon, Jun 19, 2017	146.88	151.78	145.00	147.50
1775	NASDAQ	BLIN	Fri, Jun 16, 2017	153.55	153.55	145.00	145.00
1774	NASDAQ	BLIN	Thu, Jun 15, 2017	159.95	159.95	145.08	146.25
1773	NASDAQ	BLIN	Wed, Jun 14, 2017	149.23	159.75	148.95	159.75
1772	NASDAQ	BLIN	Tue, Jun 13, 2017	150.00	158.75	145.00	154.78
1771	NASDAQ	BLIN	Mon, Jun 12, 2017	140.50	152.00	140.50	150.00
1770	NASDAQ	BLIN	Fri, Jun 9, 2017	150.00	152.50	143.73	152.50
1769	NASDAQ	BLIN	Thu, Jun 8, 2017	137.50	152.50	135.00	150.03
1768	NASDAQ	BLIN	Wed, Jun 7, 2017	142.73	145.00	134.88	137.50
1767	NASDAQ	BLIN	Tue, Jun 6, 2017	147.83	151.40	142.50	145.00
1766	NASDAQ	BLIN	Mon, Jun 5, 2017	152.50	152.50	147.60	150.00
1765	NASDAQ	BLIN	Fri, Jun 2, 2017	157.50	160.00	152.53	155.00
1764	NASDAQ	BLIN	Thu, Jun 1, 2017	155.50	162.50	150.00	157.50
1763	NASDAQ	BLIN	Wed, May 31, 2017	150.65	160.00	150.65	160.00
1762	NASDAQ	BLIN	Tue, May 30, 2017	155.00	162.50	148.13	148.13
1761	NASDAQ	BLIN	Fri, May 26, 2017	165.00	165.00	152.50	155.00
1760	NASDAQ	BLIN	Thu, May 25, 2017	157.50	165.00	150.00	162.50
1759	NASDAQ	BLIN	Wed, May 24, 2017	167.50	167.50	160.00	160.00
1758	NASDAQ	BLIN	Tue, May 23, 2017	162.48	167.50	158.78	163.70
1757	NASDAQ	BLIN	Mon, May 22, 2017	152.25	162.48	152.25	157.53
1756	NASDAQ	BLIN	Fri, May 19, 2017	172.50	182.28	143.13	143.15
1755	NASDAQ	BLIN	Thu, May 18, 2017	167.50	172.48	163.75	172.48
1754	NASDAQ	BLIN	Wed, May 17, 2017	186.40	186.93	162.50	167.48
1753	NASDAQ	BLIN	Tue, May 16, 2017	182.50	200.03	175.03	177.53
1752	NASDAQ	BLIN	Mon, May 15, 2017	202.48	202.48	195.05	197.50
1751	NASDAQ	BLIN	Fri, May 12, 2017	200.00	200.00	195.00	195.00
1750	NASDAQ	BLIN	Thu, May 11, 2017	190.25	200.05	190.25	192.50
1749	NASDAQ	BLIN	Wed, May 10, 2017	207.48	217.48	187.90	195.00
1748	NASDAQ	BLIN	Tue, May 9, 2017	203.75	212.50	202.50	207.48
1747	NASDAQ	BLIN	Mon, May 8, 2017	192.50	202.25	192.50	202.25
1746	NASDAQ	BLIN	Fri, May 5, 2017	193.41	197.50	190.00	197.50
1745	NASDAQ	BLIN	Thu, May 4, 2017	194.20	197.48	187.75	190.00
1744	NASDAQ	BLIN	Wed, May 3, 2017	187.53	192.50	187.50	187.50
1743	NASDAQ	BLIN	Tue, May 2, 2017	190.00	193.23	187.50	187.50
1742	NASDAQ	BLIN	Mon, May 1, 2017	187.65	190.00	185.00	189.43
1741	NASDAQ	BLIN	Fri, Apr 28, 2017	190.00	190.00	185.00	190.00
1740	NASDAQ	BLIN	Thu, Apr 27, 2017	190.00	190.00	185.00	189.50
1739	NASDAQ	BLIN	Wed, Apr 26, 2017	186.28	195.03	186.28	190.00
1738	NASDAQ	BLIN	Tue, Apr 25, 2017	182.50	190.00	177.50	190.00
1737	NASDAQ	BLIN	Mon, Apr 24, 2017	180.13	189.45	180.13	182.50
1736	NASDAQ	BLIN	Fri, Apr 21, 2017	185.00	190.00	180.38	180.38
1735	NASDAQ	BLIN	Thu, Apr 20, 2017	187.50	190.00	184.25	185.03
1734	NASDAQ	BLIN	Wed, Apr 19, 2017	187.50	189.95	187.50	187.50
1733	NASDAQ	BLIN	Tue, Apr 18, 2017	188.75	189.95	187.50	187.50
1732	NASDAQ	BLIN	Mon, Apr 17, 2017	190.03	190.40	187.50	188.75
1731	NASDAQ	BLIN	Thu, Apr 13, 2017	197.50	199.88	190.00	190.03
1730	NASDAQ	BLIN	Wed, Apr 12, 2017	200.00	200.50	190.00	197.33
1729	NASDAQ	BLIN	Tue, Apr 11, 2017	197.50	220.00	192.50	200.00
1728	NASDAQ	BLIN	Mon, Apr 10, 2017	195.00	200.00	195.00	197.88
1727	NASDAQ	BLIN	Fri, Apr 7, 2017	192.80	197.50	192.50	195.00
1726	NASDAQ	BLIN	Thu, Apr 6, 2017	190.00	197.55	190.00	192.50
1725	NASDAQ	BLIN	Wed, Apr 5, 2017	198.25	200.75	190.00	191.25
1724	NASDAQ	BLIN	Tue, Apr 4, 2017	202.48	202.50	197.85	200.00
1723	NASDAQ	BLIN	Mon, Apr 3, 2017	203.40	206.75	197.63	206.75
1722	NASDAQ	BLIN	Fri, Mar 31, 2017	200.00	208.50	197.50	208.50
1721	NASDAQ	BLIN	Thu, Mar 30, 2017	204.50	210.00	197.50	205.00
1720	NASDAQ	BLIN	Wed, Mar 29, 2017	210.00	210.00	201.80	206.25
1719	NASDAQ	BLIN	Tue, Mar 28, 2017	202.50	209.73	200.00	209.73
1718	NASDAQ	BLIN	Mon, Mar 27, 2017	205.00	207.50	197.50	200.05
1717	NASDAQ	BLIN	Fri, Mar 24, 2017	202.50	204.25	197.50	204.25
1716	NASDAQ	BLIN	Thu, Mar 23, 2017	205.00	205.00	195.08	197.50
1715	NASDAQ	BLIN	Wed, Mar 22, 2017	202.13	210.00	190.50	199.98
1714	NASDAQ	BLIN	Tue, Mar 21, 2017	209.98	209.98	192.50	195.00
1713	NASDAQ	BLIN	Mon, Mar 20, 2017	217.20	217.48	205.00	205.00
1712	NASDAQ	BLIN	Fri, Mar 17, 2017	217.50	222.18	212.50	212.50
1711	NASDAQ	BLIN	Thu, Mar 16, 2017	225.00	225.00	213.80	220.00
1710	NASDAQ	BLIN	Wed, Mar 15, 2017	229.70	229.70	212.50	224.60
1709	NASDAQ	BLIN	Tue, Mar 14, 2017	215.00	235.00	205.00	224.78
1708	NASDAQ	BLIN	Mon, Mar 13, 2017	222.50	255.00	207.50	227.50
1707	NASDAQ	BLIN	Fri, Mar 10, 2017	217.58	219.70	202.50	215.00
1706	NASDAQ	BLIN	Thu, Mar 9, 2017	212.50	216.58	195.50	208.75
1705	NASDAQ	BLIN	Wed, Mar 8, 2017	217.50	227.03	205.00	212.30
1704	NASDAQ	BLIN	Tue, Mar 7, 2017	217.50	240.00	195.63	212.75
1703	NASDAQ	BLIN	Mon, Mar 6, 2017	200.00	217.50	192.50	208.88
1702	NASDAQ	BLIN	Fri, Mar 3, 2017	212.50	234.53	180.50	208.43
1701	NASDAQ	BLIN	Thu, Mar 2, 2017	175.25	220.00	175.25	219.75
1700	NASDAQ	BLIN	Wed, Mar 1, 2017	161.25	182.50	160.00	180.00
1699	NASDAQ	BLIN	Tue, Feb 28, 2017	167.50	177.45	162.50	162.53
1698	NASDAQ	BLIN	Mon, Feb 27, 2017	160.00	175.00	155.50	175.00
1697	NASDAQ	BLIN	Fri, Feb 24, 2017	158.45	177.90	155.00	155.25
1696	NASDAQ	BLIN	Thu, Feb 23, 2017	164.38	165.00	157.50	162.98
1695	NASDAQ	BLIN	Wed, Feb 22, 2017	156.50	165.00	156.50	156.55
1694	NASDAQ	BLIN	Tue, Feb 21, 2017	162.88	167.50	155.00	158.75
1693	NASDAQ	BLIN	Fri, Feb 17, 2017	170.00	172.50	162.50	162.75
1692	NASDAQ	BLIN	Thu, Feb 16, 2017	182.48	182.48	167.75	168.05
1691	NASDAQ	BLIN	Wed, Feb 15, 2017	182.50	183.90	175.00	178.28
1690	NASDAQ	BLIN	Tue, Feb 14, 2017	190.00	190.00	171.25	175.50
1689	NASDAQ	BLIN	Mon, Feb 13, 2017	160.00	170.00	160.00	167.53
1688	NASDAQ	BLIN	Fri, Feb 10, 2017	162.50	162.50	156.25	158.33
1687	NASDAQ	BLIN	Thu, Feb 9, 2017	165.00	165.00	156.25	156.25
1686	NASDAQ	BLIN	Wed, Feb 8, 2017	155.00	162.50	155.00	157.43
1685	NASDAQ	BLIN	Tue, Feb 7, 2017	160.00	160.00	155.00	158.75
1684	NASDAQ	BLIN	Mon, Feb 6, 2017	160.18	165.00	155.00	162.50
1683	NASDAQ	BLIN	Fri, Feb 3, 2017	158.35	165.00	155.33	157.58
1682	NASDAQ	BLIN	Thu, Feb 2, 2017	157.50	175.95	157.50	159.08
1681	NASDAQ	BLIN	Wed, Feb 1, 2017	174.98	177.45	155.05	157.50
1680	NASDAQ	BLIN	Tue, Jan 31, 2017	175.03	175.03	165.03	174.95
1679	NASDAQ	BLIN	Mon, Jan 30, 2017	195.00	195.00	167.50	175.00
1678	NASDAQ	BLIN	Fri, Jan 27, 2017	189.48	194.98	182.53	192.50
1677	NASDAQ	BLIN	Thu, Jan 26, 2017	192.50	192.50	181.73	183.75
1676	NASDAQ	BLIN	Wed, Jan 25, 2017	195.00	195.00	185.00	187.50
1675	NASDAQ	BLIN	Tue, Jan 24, 2017	187.48	195.00	178.78	190.00
1674	NASDAQ	BLIN	Mon, Jan 23, 2017	175.00	192.50	175.00	185.00
1673	NASDAQ	BLIN	Fri, Jan 20, 2017	180.00	180.00	172.50	173.30
1672	NASDAQ	BLIN	Thu, Jan 19, 2017	181.93	181.93	172.50	180.00
1671	NASDAQ	BLIN	Wed, Jan 18, 2017	182.50	182.50	167.75	172.50
1670	NASDAQ	BLIN	Tue, Jan 17, 2017	187.50	187.50	170.00	182.50
1669	NASDAQ	BLIN	Fri, Jan 13, 2017	174.98	184.50	174.98	179.13
1668	NASDAQ	BLIN	Thu, Jan 12, 2017	185.00	185.00	170.10	175.00
1667	NASDAQ	BLIN	Wed, Jan 11, 2017	177.23	194.50	173.75	185.03
1666	NASDAQ	BLIN	Tue, Jan 10, 2017	174.95	177.50	170.00	174.85
1665	NASDAQ	BLIN	Mon, Jan 9, 2017	175.00	177.50	167.50	167.50
1664	NASDAQ	BLIN	Fri, Jan 6, 2017	165.00	175.75	165.00	167.75
1663	NASDAQ	BLIN	Thu, Jan 5, 2017	164.33	167.50	164.33	165.10
1662	NASDAQ	BLIN	Wed, Jan 4, 2017	167.50	171.25	155.48	157.50
1661	NASDAQ	BLIN	Tue, Jan 3, 2017	160.65	165.00	156.50	165.00
1660	NASDAQ	BLIN	Fri, Dec 30, 2016	167.50	167.50	157.50	160.60
1659	NASDAQ	BLIN	Thu, Dec 29, 2016	164.98	166.68	160.00	160.00
1658	NASDAQ	BLIN	Wed, Dec 28, 2016	160.00	167.50	160.00	167.10
1657	NASDAQ	BLIN	Tue, Dec 27, 2016	175.00	175.00	160.00	160.00
1656	NASDAQ	BLIN	Fri, Dec 23, 2016	175.00	177.48	165.00	165.55
1655	NASDAQ	BLIN	Thu, Dec 22, 2016	170.00	171.55	165.00	165.00
1654	NASDAQ	BLIN	Wed, Dec 21, 2016	157.53	182.50	156.25	170.00
1653	NASDAQ	BLIN	Tue, Dec 20, 2016	156.25	165.85	156.25	160.00
1652	NASDAQ	BLIN	Mon, Dec 19, 2016	170.00	170.00	155.43	165.00
1651	NASDAQ	BLIN	Fri, Dec 16, 2016	165.00	167.50	155.03	167.50
1650	NASDAQ	BLIN	Thu, Dec 15, 2016	177.50	177.50	153.30	170.00
1649	NASDAQ	BLIN	Wed, Dec 14, 2016	170.00	177.50	165.00	175.00
1648	NASDAQ	BLIN	Tue, Dec 13, 2016	152.53	177.50	152.53	172.50
1647	NASDAQ	BLIN	Mon, Dec 12, 2016	169.98	169.98	152.50	157.45
1646	NASDAQ	BLIN	Fri, Dec 9, 2016	172.50	172.50	165.03	165.03
1645	NASDAQ	BLIN	Thu, Dec 8, 2016	172.50	177.50	170.35	170.35
1644	NASDAQ	BLIN	Wed, Dec 7, 2016	175.00	180.00	167.50	173.75
1643	NASDAQ	BLIN	Tue, Dec 6, 2016	170.00	170.00	152.53	165.00
1642	NASDAQ	BLIN	Mon, Dec 5, 2016	152.50	175.00	152.50	170.00
1641	NASDAQ	BLIN	Fri, Dec 2, 2016	155.00	162.18	152.50	152.50
1640	NASDAQ	BLIN	Thu, Dec 1, 2016	160.00	160.00	150.53	157.50
1639	NASDAQ	BLIN	Wed, Nov 30, 2016	157.50	162.50	155.03	157.50
1638	NASDAQ	BLIN	Tue, Nov 29, 2016	156.33	165.03	152.50	155.08
1637	NASDAQ	BLIN	Mon, Nov 28, 2016	167.08	175.00	165.00	167.50
1636	NASDAQ	BLIN	Fri, Nov 25, 2016	155.00	170.00	155.00	169.98
1635	NASDAQ	BLIN	Wed, Nov 23, 2016	150.23	162.48	150.23	162.48
1634	NASDAQ	BLIN	Tue, Nov 22, 2016	167.50	167.50	147.90	164.98
1633	NASDAQ	BLIN	Mon, Nov 21, 2016	150.00	162.75	150.00	162.50
1632	NASDAQ	BLIN	Fri, Nov 18, 2016	175.00	175.00	151.10	162.50
1631	NASDAQ	BLIN	Thu, Nov 17, 2016	160.03	170.00	160.03	169.48
1630	NASDAQ	BLIN	Wed, Nov 16, 2016	172.50	172.50	147.65	159.95
1629	NASDAQ	BLIN	Tue, Nov 15, 2016	130.00	175.00	130.00	162.50
1628	NASDAQ	BLIN	Mon, Nov 14, 2016	129.15	131.25	127.50	127.50
1627	NASDAQ	BLIN	Fri, Nov 11, 2016	127.25	128.10	120.00	120.00
1626	NASDAQ	BLIN	Thu, Nov 10, 2016	120.00	125.00	120.00	122.50
1625	NASDAQ	BLIN	Wed, Nov 9, 2016	137.50	137.50	112.80	122.50
1624	NASDAQ	BLIN	Tue, Nov 8, 2016	135.00	135.00	125.00	130.00
1623	NASDAQ	BLIN	Mon, Nov 7, 2016	118.85	134.50	118.85	134.50
1622	NASDAQ	BLIN	Fri, Nov 4, 2016	137.50	142.50	107.50	113.18
1621	NASDAQ	BLIN	Thu, Nov 3, 2016	145.00	164.50	142.50	145.00
1620	NASDAQ	BLIN	Wed, Nov 2, 2016	155.25	160.00	145.00	150.00
1619	NASDAQ	BLIN	Tue, Nov 1, 2016	145.33	159.50	145.33	156.63
1618	NASDAQ	BLIN	Mon, Oct 31, 2016	162.75	162.75	137.50	155.28
1617	NASDAQ	BLIN	Fri, Oct 28, 2016	170.00	170.00	143.00	155.00
1616	NASDAQ	BLIN	Thu, Oct 27, 2016	168.00	168.03	152.50	162.50
1615	NASDAQ	BLIN	Wed, Oct 26, 2016	175.00	175.00	160.00	160.00
1614	NASDAQ	BLIN	Tue, Oct 25, 2016	173.98	177.50	167.50	167.50
1613	NASDAQ	BLIN	Mon, Oct 24, 2016	176.18	177.50	169.03	177.50
1612	NASDAQ	BLIN	Fri, Oct 21, 2016	175.28	176.25	168.78	174.50
1611	NASDAQ	BLIN	Thu, Oct 20, 2016	177.50	177.50	168.78	172.50
1610	NASDAQ	BLIN	Wed, Oct 19, 2016	170.00	181.98	167.50	175.50
1609	NASDAQ	BLIN	Tue, Oct 18, 2016	167.50	179.28	167.50	169.88
1608	NASDAQ	BLIN	Mon, Oct 17, 2016	178.43	182.00	156.50	172.50
1607	NASDAQ	BLIN	Fri, Oct 14, 2016	177.53	190.00	177.53	182.50
1606	NASDAQ	BLIN	Thu, Oct 13, 2016	182.53	187.90	182.50	185.00
1605	NASDAQ	BLIN	Wed, Oct 12, 2016	190.00	193.75	190.00	190.00
1604	NASDAQ	BLIN	Tue, Oct 11, 2016	191.28	193.73	187.53	190.00
1603	NASDAQ	BLIN	Mon, Oct 10, 2016	192.50	193.48	191.25	191.28
1602	NASDAQ	BLIN	Fri, Oct 7, 2016	198.60	198.60	187.53	187.53
1601	NASDAQ	BLIN	Thu, Oct 6, 2016	192.53	196.58	192.50	195.00
1600	NASDAQ	BLIN	Wed, Oct 5, 2016	192.50	197.83	192.50	197.50
1599	NASDAQ	BLIN	Tue, Oct 4, 2016	197.48	197.48	190.00	196.25
1598	NASDAQ	BLIN	Mon, Oct 3, 2016	195.98	197.50	187.53	190.00
1597	NASDAQ	BLIN	Fri, Sep 30, 2016	193.75	197.50	193.75	197.50
1596	NASDAQ	BLIN	Thu, Sep 29, 2016	197.50	202.40	187.50	192.35
1595	NASDAQ	BLIN	Wed, Sep 28, 2016	209.33	209.33	195.00	197.50
1594	NASDAQ	BLIN	Tue, Sep 27, 2016	197.43	206.98	193.03	204.85
1593	NASDAQ	BLIN	Mon, Sep 26, 2016	198.05	198.05	192.50	197.45
1592	NASDAQ	BLIN	Fri, Sep 23, 2016	201.23	201.25	197.53	197.75
1591	NASDAQ	BLIN	Thu, Sep 22, 2016	201.00	201.00	195.25	200.00
1590	NASDAQ	BLIN	Wed, Sep 21, 2016	205.00	205.00	192.50	198.25
1589	NASDAQ	BLIN	Tue, Sep 20, 2016	197.55	202.30	195.25	195.25
1588	NASDAQ	BLIN	Mon, Sep 19, 2016	192.53	205.75	192.53	200.03
1587	NASDAQ	BLIN	Fri, Sep 16, 2016	202.63	205.98	192.50	193.00
1586	NASDAQ	BLIN	Thu, Sep 15, 2016	202.88	203.98	202.63	202.63
1585	NASDAQ	BLIN	Wed, Sep 14, 2016	204.58	210.00	202.58	205.00
1584	NASDAQ	BLIN	Tue, Sep 13, 2016	202.53	210.00	202.53	210.00
1583	NASDAQ	BLIN	Mon, Sep 12, 2016	202.50	211.20	202.50	207.50
1582	NASDAQ	BLIN	Fri, Sep 9, 2016	202.50	207.48	202.50	202.78
1581	NASDAQ	BLIN	Thu, Sep 8, 2016	202.38	205.00	200.03	204.93
1580	NASDAQ	BLIN	Wed, Sep 7, 2016	202.50	202.50	199.43	199.43
1579	NASDAQ	BLIN	Tue, Sep 6, 2016	207.50	207.50	195.00	197.50
1578	NASDAQ	BLIN	Fri, Sep 2, 2016	192.48	215.00	190.00	208.75
1577	NASDAQ	BLIN	Thu, Sep 1, 2016	190.83	194.73	190.83	194.73
1576	NASDAQ	BLIN	Wed, Aug 31, 2016	190.58	195.50	190.00	195.00
1575	NASDAQ	BLIN	Tue, Aug 30, 2016	194.98	199.73	190.03	197.50
1574	NASDAQ	BLIN	Mon, Aug 29, 2016	190.00	197.35	190.00	192.50
1573	NASDAQ	BLIN	Fri, Aug 26, 2016	190.25	197.50	190.25	190.25
1572	NASDAQ	BLIN	Thu, Aug 25, 2016	199.98	199.98	192.50	194.85
1571	NASDAQ	BLIN	Wed, Aug 24, 2016	200.25	207.50	192.50	193.13
1570	NASDAQ	BLIN	Tue, Aug 23, 2016	197.75	203.70	197.50	197.55
1569	NASDAQ	BLIN	Mon, Aug 22, 2016	200.00	205.00	200.00	204.50
1568	NASDAQ	BLIN	Fri, Aug 19, 2016	210.00	210.00	200.00	205.00
1567	NASDAQ	BLIN	Thu, Aug 18, 2016	205.05	210.00	200.03	210.00
1566	NASDAQ	BLIN	Wed, Aug 17, 2016	200.03	212.50	197.50	209.00
1565	NASDAQ	BLIN	Tue, Aug 16, 2016	200.00	214.23	200.00	207.50
1564	NASDAQ	BLIN	Mon, Aug 15, 2016	217.45	217.45	205.10	212.45
1563	NASDAQ	BLIN	Fri, Aug 12, 2016	210.00	214.98	205.03	210.00
1562	NASDAQ	BLIN	Thu, Aug 11, 2016	210.00	210.25	200.25	202.50
1561	NASDAQ	BLIN	Wed, Aug 10, 2016	220.00	220.00	195.18	200.00
1560	NASDAQ	BLIN	Tue, Aug 9, 2016	215.85	222.50	211.25	211.25
1559	NASDAQ	BLIN	Mon, Aug 8, 2016	215.00	222.50	213.28	216.10
1558	NASDAQ	BLIN	Fri, Aug 5, 2016	220.00	224.75	207.50	215.00
1557	NASDAQ	BLIN	Thu, Aug 4, 2016	220.00	287.50	212.50	227.50
1556	NASDAQ	BLIN	Wed, Aug 3, 2016	212.50	224.98	210.00	215.00
1555	NASDAQ	BLIN	Tue, Aug 2, 2016	232.50	232.50	212.50	217.05
1554	NASDAQ	BLIN	Mon, Aug 1, 2016	211.28	227.50	211.28	226.25
1553	NASDAQ	BLIN	Fri, Jul 29, 2016	217.50	217.50	205.05	211.28
1552	NASDAQ	BLIN	Thu, Jul 28, 2016	213.40	217.25	208.50	214.68
1551	NASDAQ	BLIN	Wed, Jul 27, 2016	213.65	227.50	208.50	217.25
1550	NASDAQ	BLIN	Tue, Jul 26, 2016	227.50	227.50	210.00	214.88
1549	NASDAQ	BLIN	Mon, Jul 25, 2016	265.00	267.50	215.00	225.00
1548	NASDAQ	BLIN	Fri, Jul 22, 2016	235.00	235.00	220.00	221.25
1547	NASDAQ	BLIN	Thu, Jul 21, 2016	245.00	252.50	220.00	225.50
1546	NASDAQ	BLIN	Wed, Jul 20, 2016	250.00	255.00	232.50	242.50
1545	NASDAQ	BLIN	Tue, Jul 19, 2016	272.50	327.50	237.50	240.00
1544	NASDAQ	BLIN	Mon, Jul 18, 2016	226.25	232.50	223.83	226.25
1543	NASDAQ	BLIN	Fri, Jul 15, 2016	220.00	242.50	207.50	230.03
1542	NASDAQ	BLIN	Thu, Jul 14, 2016	230.00	230.00	204.28	218.25
1541	NASDAQ	BLIN	Wed, Jul 13, 2016	230.00	240.00	222.50	228.75
1540	NASDAQ	BLIN	Tue, Jul 12, 2016	232.50	237.00	202.50	227.50
1539	NASDAQ	BLIN	Mon, Jul 11, 2016	250.00	255.00	230.00	230.05
1538	NASDAQ	BLIN	Fri, Jul 8, 2016	265.00	265.00	235.13	242.50
1537	NASDAQ	BLIN	Thu, Jul 7, 2016	345.00	395.00	247.50	262.50
1536	NASDAQ	BLIN	Wed, Jul 6, 2016	267.50	267.50	236.25	240.00
1535	NASDAQ	BLIN	Tue, Jul 5, 2016	272.50	272.50	260.30	262.50
1534	NASDAQ	BLIN	Fri, Jul 1, 2016	267.50	272.50	262.50	272.50
1533	NASDAQ	BLIN	Thu, Jun 30, 2016	265.00	280.00	255.00	265.00
1532	NASDAQ	BLIN	Wed, Jun 29, 2016	282.50	295.00	257.50	272.48
1531	NASDAQ	BLIN	Tue, Jun 28, 2016	265.00	300.00	262.53	287.50
1530	NASDAQ	BLIN	Mon, Jun 27, 2016	270.00	275.00	255.00	262.50
1529	NASDAQ	BLIN	Fri, Jun 24, 2016	267.50	285.00	255.00	270.00
1528	NASDAQ	BLIN	Thu, Jun 23, 2016	287.50	292.48	275.00	275.00
1527	NASDAQ	BLIN	Wed, Jun 22, 2016	302.50	302.50	275.00	287.50
1526	NASDAQ	BLIN	Tue, Jun 21, 2016	297.50	308.75	275.00	290.00
1525	NASDAQ	BLIN	Mon, Jun 20, 2016	270.00	382.50	257.50	320.00
1524	NASDAQ	BLIN	Fri, Jun 17, 2016	282.50	289.75	267.50	275.00
1523	NASDAQ	BLIN	Thu, Jun 16, 2016	250.00	320.00	250.00	287.50
1522	NASDAQ	BLIN	Wed, Jun 15, 2016	297.50	297.50	252.50	257.50
1521	NASDAQ	BLIN	Tue, Jun 14, 2016	300.00	305.00	275.00	280.00
1520	NASDAQ	BLIN	Mon, Jun 13, 2016	272.50	337.50	272.50	305.00
1519	NASDAQ	BLIN	Fri, Jun 10, 2016	277.50	322.50	253.75	285.00
1518	NASDAQ	BLIN	Thu, Jun 9, 2016	385.00	397.50	260.28	277.50
1517	NASDAQ	BLIN	Wed, Jun 8, 2016	712.50	867.50	362.50	386.28
1516	NASDAQ	BLIN	Tue, Jun 7, 2016	187.50	267.10	187.50	262.50
1515	NASDAQ	BLIN	Fri, Jun 3, 2016	184.00	184.00	184.00	184.00
1514	NASDAQ	BLIN	Thu, Jun 2, 2016	200.00	200.00	192.50	192.50
1513	NASDAQ	BLIN	Wed, Jun 1, 2016	187.50	197.50	187.50	197.50
1512	NASDAQ	BLIN	Tue, May 31, 2016	185.00	191.00	185.00	187.50
1511	NASDAQ	BLIN	Fri, May 27, 2016	190.00	190.00	187.50	187.90
1510	NASDAQ	BLIN	Thu, May 26, 2016	189.10	189.10	187.50	187.50
1509	NASDAQ	BLIN	Wed, May 25, 2016	190.00	195.00	190.00	190.00
1508	NASDAQ	BLIN	Tue, May 24, 2016	172.50	185.00	172.50	185.00
1507	NASDAQ	BLIN	Mon, May 23, 2016	185.00	185.00	185.00	185.00
1506	NASDAQ	BLIN	Fri, May 20, 2016	190.00	190.00	182.50	187.50
1505	NASDAQ	BLIN	Thu, May 19, 2016	182.50	182.50	182.50	182.50
1504	NASDAQ	BLIN	Wed, May 18, 2016	190.00	190.00	190.00	190.00
1503	NASDAQ	BLIN	Tue, May 17, 2016	195.00	195.00	182.50	182.50
1502	NASDAQ	BLIN	Mon, May 16, 2016	185.00	197.50	185.00	185.00
1501	NASDAQ	BLIN	Fri, May 13, 2016	185.03	189.88	185.00	187.50
1500	NASDAQ	BLIN	Thu, May 12, 2016	187.23	192.50	185.00	192.50
1499	NASDAQ	BLIN	Wed, May 11, 2016	195.00	195.00	175.00	188.30
1498	NASDAQ	BLIN	Tue, May 10, 2016	187.75	187.75	142.50	182.45
1497	NASDAQ	BLIN	Mon, May 9, 2016	200.00	200.00	190.03	199.98
1496	NASDAQ	BLIN	Fri, May 6, 2016	187.75	200.00	187.75	195.73
1495	NASDAQ	BLIN	Thu, May 5, 2016	200.00	200.00	187.78	187.78
1494	NASDAQ	BLIN	Wed, May 4, 2016	190.00	190.00	190.00	190.00
1493	NASDAQ	BLIN	Tue, May 3, 2016	195.28	200.00	195.00	195.00
1492	NASDAQ	BLIN	Mon, May 2, 2016	207.50	212.38	195.00	195.00
1491	NASDAQ	BLIN	Fri, Apr 29, 2016	207.50	207.50	207.50	207.50
1490	NASDAQ	BLIN	Thu, Apr 28, 2016	207.50	210.00	207.50	210.00
1489	NASDAQ	BLIN	Wed, Apr 27, 2016	210.00	210.00	210.00	210.00
1488	NASDAQ	BLIN	Tue, Apr 26, 2016	213.43	214.70	210.00	210.00
1487	NASDAQ	BLIN	Mon, Apr 25, 2016	207.25	207.50	207.25	207.50
1486	NASDAQ	BLIN	Fri, Apr 22, 2016	213.75	213.75	200.00	200.00
1485	NASDAQ	BLIN	Thu, Apr 21, 2016	219.50	219.50	207.75	207.75
1484	NASDAQ	BLIN	Wed, Apr 20, 2016	205.88	208.78	205.03	208.78
1483	NASDAQ	BLIN	Tue, Apr 19, 2016	215.00	215.00	215.00	215.00
1482	NASDAQ	BLIN	Mon, Apr 18, 2016	197.75	215.00	197.75	215.00
1481	NASDAQ	BLIN	Fri, Apr 15, 2016	207.50	220.00	207.50	219.50
1480	NASDAQ	BLIN	Thu, Apr 14, 2016	215.00	215.00	207.50	207.50
1479	NASDAQ	BLIN	Wed, Apr 13, 2016	212.50	222.50	212.50	222.50
1478	NASDAQ	BLIN	Tue, Apr 12, 2016	210.00	212.50	210.00	210.00
1477	NASDAQ	BLIN	Mon, Apr 11, 2016	212.50	212.50	212.50	212.50
1476	NASDAQ	BLIN	Fri, Apr 8, 2016	217.50	217.50	210.00	210.00
1475	NASDAQ	BLIN	Thu, Apr 7, 2016	205.00	207.50	205.00	207.50
1474	NASDAQ	BLIN	Wed, Apr 6, 2016	214.78	214.78	214.78	214.78
1473	NASDAQ	BLIN	Tue, Apr 5, 2016	214.78	214.78	214.78	214.78
1472	NASDAQ	BLIN	Mon, Apr 4, 2016	210.33	214.78	210.00	214.78
1471	NASDAQ	BLIN	Fri, Apr 1, 2016	212.50	212.50	197.63	210.00
1470	NASDAQ	BLIN	Thu, Mar 31, 2016	197.50	210.00	197.50	200.00
1469	NASDAQ	BLIN	Wed, Mar 30, 2016	201.00	201.85	198.50	201.85
1468	NASDAQ	BLIN	Tue, Mar 29, 2016	201.25	201.25	192.75	197.53
1467	NASDAQ	BLIN	Mon, Mar 28, 2016	195.00	196.45	190.03	195.00
1466	NASDAQ	BLIN	Thu, Mar 24, 2016	192.53	192.53	192.50	201.85
1465	NASDAQ	BLIN	Wed, Mar 23, 2016	202.78	215.00	202.78	205.00
1464	NASDAQ	BLIN	Tue, Mar 22, 2016	213.50	217.50	213.50	217.50
1463	NASDAQ	BLIN	Mon, Mar 21, 2016	215.00	215.00	212.48	212.48
1462	NASDAQ	BLIN	Fri, Mar 18, 2016	197.50	205.25	197.50	205.25
1461	NASDAQ	BLIN	Thu, Mar 17, 2016	202.45	202.45	202.45	202.45
1460	NASDAQ	BLIN	Wed, Mar 16, 2016	0.00	0.00	0.00	202.45
1459	NASDAQ	BLIN	Tue, Mar 15, 2016	205.00	205.00	205.00	202.45
1458	NASDAQ	BLIN	Mon, Mar 14, 2016	211.00	211.00	205.00	205.00
1457	NASDAQ	BLIN	Fri, Mar 11, 2016	212.50	219.75	212.50	219.75
1456	NASDAQ	BLIN	Thu, Mar 10, 2016	217.50	217.50	217.50	217.50
1455	NASDAQ	BLIN	Wed, Mar 9, 2016	220.00	227.00	207.53	217.50
1454	NASDAQ	BLIN	Tue, Mar 8, 2016	202.50	210.93	202.50	212.10
1453	NASDAQ	BLIN	Mon, Mar 7, 2016	209.88	212.10	209.88	212.10
1452	NASDAQ	BLIN	Fri, Mar 4, 2016	225.00	225.00	225.00	215.00
1451	NASDAQ	BLIN	Thu, Mar 3, 2016	232.50	235.00	217.50	225.00
1450	NASDAQ	BLIN	Wed, Mar 2, 2016	235.00	235.00	215.00	235.00
1449	NASDAQ	BLIN	Tue, Mar 1, 2016	225.00	234.98	220.00	227.50
1448	NASDAQ	BLIN	Mon, Feb 29, 2016	235.00	235.00	211.30	235.00
1447	NASDAQ	BLIN	Fri, Feb 26, 2016	230.80	230.80	230.70	235.00
1446	NASDAQ	BLIN	Thu, Feb 25, 2016	230.75	232.50	229.98	229.98
1445	NASDAQ	BLIN	Wed, Feb 24, 2016	227.50	227.53	227.50	227.53
1444	NASDAQ	BLIN	Tue, Feb 23, 2016	232.50	232.50	232.48	232.50
1443	NASDAQ	BLIN	Mon, Feb 22, 2016	232.50	232.50	228.58	232.50
1442	NASDAQ	BLIN	Fri, Feb 19, 2016	220.00	232.50	211.65	232.50
1441	NASDAQ	BLIN	Thu, Feb 18, 2016	220.00	220.00	190.00	210.00
1440	NASDAQ	BLIN	Wed, Feb 17, 2016	213.10	225.00	210.00	225.00
1439	NASDAQ	BLIN	Tue, Feb 16, 2016	222.00	222.00	205.03	220.00
1438	NASDAQ	BLIN	Fri, Feb 12, 2016	212.25	222.50	187.50	212.50
1437	NASDAQ	BLIN	Thu, Feb 11, 2016	187.50	188.90	187.50	188.90
1436	NASDAQ	BLIN	Wed, Feb 10, 2016	170.00	194.33	162.50	194.33
1435	NASDAQ	BLIN	Tue, Feb 9, 2016	150.03	186.25	150.03	155.50
1434	NASDAQ	BLIN	Mon, Feb 8, 2016	172.50	180.03	172.50	180.03
1433	NASDAQ	BLIN	Fri, Feb 5, 2016	135.03	182.50	107.50	175.00
1432	NASDAQ	BLIN	Thu, Feb 4, 2016	212.50	212.50	189.63	203.60
1431	NASDAQ	BLIN	Wed, Feb 3, 2016	210.03	225.03	210.00	225.03
1430	NASDAQ	BLIN	Tue, Feb 2, 2016	235.00	275.00	212.50	217.50
1429	NASDAQ	BLIN	Mon, Feb 1, 2016	232.50	232.50	227.50	227.50
1428	NASDAQ	BLIN	Fri, Jan 29, 2016	220.00	230.00	220.00	223.10
1427	NASDAQ	BLIN	Thu, Jan 28, 2016	232.50	235.00	210.00	232.50
1426	NASDAQ	BLIN	Wed, Jan 27, 2016	236.75	237.50	236.75	237.50
1425	NASDAQ	BLIN	Tue, Jan 26, 2016	225.00	230.00	222.50	225.38
1424	NASDAQ	BLIN	Mon, Jan 25, 2016	229.60	234.00	225.03	225.03
1423	NASDAQ	BLIN	Fri, Jan 22, 2016	237.48	237.50	218.75	218.75
1422	NASDAQ	BLIN	Thu, Jan 21, 2016	232.50	232.50	212.50	212.50
1421	NASDAQ	BLIN	Wed, Jan 20, 2016	242.50	260.00	212.50	212.50
1420	NASDAQ	BLIN	Tue, Jan 19, 2016	242.50	242.50	242.50	242.50
1419	NASDAQ	BLIN	Fri, Jan 15, 2016	252.50	262.50	240.00	242.50
1418	NASDAQ	BLIN	Thu, Jan 14, 2016	225.08	242.53	225.00	242.50
1417	NASDAQ	BLIN	Wed, Jan 13, 2016	237.50	240.00	200.00	209.98
1416	NASDAQ	BLIN	Tue, Jan 12, 2016	250.00	250.00	235.00	235.00
1415	NASDAQ	BLIN	Mon, Jan 11, 2016	266.75	267.50	249.38	250.00
1414	NASDAQ	BLIN	Fri, Jan 8, 2016	262.50	262.50	237.50	237.50
1413	NASDAQ	BLIN	Thu, Jan 7, 2016	237.50	260.00	237.50	243.48
1412	NASDAQ	BLIN	Wed, Jan 6, 2016	272.50	280.00	232.50	232.50
1411	NASDAQ	BLIN	Tue, Jan 5, 2016	290.38	292.53	252.50	260.00
1410	NASDAQ	BLIN	Mon, Jan 4, 2016	223.50	290.00	223.50	265.00
1409	NASDAQ	BLIN	Thu, Dec 31, 2015	255.00	282.48	255.00	267.50
1408	NASDAQ	BLIN	Wed, Dec 30, 2015	277.50	277.50	260.00	267.50
1407	NASDAQ	BLIN	Tue, Dec 29, 2015	267.50	284.10	193.25	265.00
1406	NASDAQ	BLIN	Mon, Dec 28, 2015	306.20	307.75	290.00	290.00
1405	NASDAQ	BLIN	Thu, Dec 24, 2015	312.50	312.50	287.48	305.00
1404	NASDAQ	BLIN	Wed, Dec 23, 2015	327.50	392.50	247.50	297.50
1403	NASDAQ	BLIN	Tue, Dec 22, 2015	280.00	285.00	267.50	267.50
1402	NASDAQ	BLIN	Mon, Dec 21, 2015	260.00	277.48	260.00	277.48
1401	NASDAQ	BLIN	Fri, Dec 18, 2015	270.00	272.50	265.00	267.50
1400	NASDAQ	BLIN	Thu, Dec 17, 2015	289.98	290.00	281.20	281.20
1399	NASDAQ	BLIN	Wed, Dec 16, 2015	290.00	292.50	287.50	290.00
1398	NASDAQ	BLIN	Tue, Dec 15, 2015	290.00	300.00	289.98	289.98
1397	NASDAQ	BLIN	Mon, Dec 14, 2015	287.50	300.00	287.50	287.50
1396	NASDAQ	BLIN	Fri, Dec 11, 2015	287.50	287.50	287.50	287.50
1395	NASDAQ	BLIN	Thu, Dec 10, 2015	293.80	293.95	293.80	293.95
1394	NASDAQ	BLIN	Wed, Dec 9, 2015	300.00	300.03	295.00	295.00
1393	NASDAQ	BLIN	Mon, Dec 7, 2015	312.50	317.50	292.50	295.00
1392	NASDAQ	BLIN	Fri, Dec 4, 2015	297.53	313.03	297.53	313.03
1391	NASDAQ	BLIN	Thu, Dec 3, 2015	295.00	317.65	295.00	317.65
1390	NASDAQ	BLIN	Wed, Dec 2, 2015	307.50	312.50	297.50	312.50
1389	NASDAQ	BLIN	Tue, Dec 1, 2015	314.98	314.98	292.50	304.98
1388	NASDAQ	BLIN	Mon, Nov 30, 2015	337.50	337.50	287.50	292.53
1387	NASDAQ	BLIN	Wed, Nov 25, 2015	325.00	327.50	302.50	307.60
1386	NASDAQ	BLIN	Tue, Nov 24, 2015	325.00	325.00	322.50	325.00
1385	NASDAQ	BLIN	Mon, Nov 23, 2015	325.00	325.00	290.00	320.00
1384	NASDAQ	BLIN	Fri, Nov 20, 2015	322.50	322.50	322.50	322.50
1383	NASDAQ	BLIN	Thu, Nov 19, 2015	322.50	322.50	290.00	302.50
1382	NASDAQ	BLIN	Wed, Nov 18, 2015	322.50	322.50	320.00	322.50
1381	NASDAQ	BLIN	Tue, Nov 17, 2015	287.50	292.53	287.50	292.53
1380	NASDAQ	BLIN	Mon, Nov 16, 2015	292.50	300.00	290.00	295.00
1379	NASDAQ	BLIN	Fri, Nov 13, 2015	302.50	332.45	300.03	315.00
1378	NASDAQ	BLIN	Thu, Nov 12, 2015	300.00	312.50	295.00	306.25
1377	NASDAQ	BLIN	Wed, Nov 11, 2015	300.00	320.00	297.50	297.50
1376	NASDAQ	BLIN	Tue, Nov 10, 2015	293.75	293.75	287.50	290.03
1375	NASDAQ	BLIN	Mon, Nov 9, 2015	312.50	320.00	290.00	290.00
1374	NASDAQ	BLIN	Fri, Nov 6, 2015	322.50	322.50	287.50	302.50
1373	NASDAQ	BLIN	Thu, Nov 5, 2015	397.50	397.50	322.50	330.00
1372	NASDAQ	BLIN	Tue, Nov 3, 2015	287.53	300.00	287.50	290.00
1371	NASDAQ	BLIN	Mon, Nov 2, 2015	297.50	304.98	287.50	287.50
1370	NASDAQ	BLIN	Fri, Oct 30, 2015	292.50	293.25	282.50	285.00
1369	NASDAQ	BLIN	Thu, Oct 29, 2015	293.75	295.03	292.50	292.50
1368	NASDAQ	BLIN	Wed, Oct 28, 2015	292.50	303.83	292.50	303.83
1367	NASDAQ	BLIN	Tue, Oct 27, 2015	290.53	307.50	290.00	300.00
1366	NASDAQ	BLIN	Mon, Oct 26, 2015	290.03	302.50	285.00	300.00
1365	NASDAQ	BLIN	Fri, Oct 23, 2015	300.00	305.00	297.50	304.98
1364	NASDAQ	BLIN	Thu, Oct 22, 2015	312.50	314.98	299.00	299.00
1363	NASDAQ	BLIN	Wed, Oct 21, 2015	307.50	320.00	297.50	312.50
1362	NASDAQ	BLIN	Tue, Oct 20, 2015	308.18	315.00	308.18	312.50
1361	NASDAQ	BLIN	Mon, Oct 19, 2015	337.50	337.50	305.00	321.38
1360	NASDAQ	BLIN	Fri, Oct 16, 2015	325.00	335.00	307.50	332.50
1359	NASDAQ	BLIN	Thu, Oct 15, 2015	312.50	325.00	300.00	325.00
1358	NASDAQ	BLIN	Wed, Oct 14, 2015	312.50	312.50	295.00	295.00
1357	NASDAQ	BLIN	Tue, Oct 13, 2015	292.50	307.48	292.50	297.50
1356	NASDAQ	BLIN	Mon, Oct 12, 2015	317.50	317.50	295.00	295.00
1355	NASDAQ	BLIN	Fri, Oct 9, 2015	317.78	317.78	305.00	305.00
1354	NASDAQ	BLIN	Thu, Oct 8, 2015	330.00	330.00	320.00	327.50
1353	NASDAQ	BLIN	Wed, Oct 7, 2015	327.50	327.50	307.50	320.00
1352	NASDAQ	BLIN	Tue, Oct 6, 2015	312.50	329.73	292.50	329.73
1351	NASDAQ	BLIN	Mon, Oct 5, 2015	305.00	315.00	300.00	312.50
1350	NASDAQ	BLIN	Fri, Oct 2, 2015	287.50	305.03	287.50	305.00
1349	NASDAQ	BLIN	Thu, Oct 1, 2015	310.00	310.00	288.88	288.88
1348	NASDAQ	BLIN	Wed, Sep 30, 2015	317.50	335.00	305.00	305.00
1347	NASDAQ	BLIN	Tue, Sep 29, 2015	325.00	325.00	317.50	325.00
1346	NASDAQ	BLIN	Mon, Sep 28, 2015	322.50	415.50	317.50	337.50
1345	NASDAQ	BLIN	Fri, Sep 25, 2015	327.50	327.50	317.50	320.03
1344	NASDAQ	BLIN	Thu, Sep 24, 2015	320.20	320.20	320.20	320.20
1343	NASDAQ	BLIN	Wed, Sep 23, 2015	317.50	327.15	317.50	327.15
1342	NASDAQ	BLIN	Tue, Sep 22, 2015	322.50	322.50	317.50	317.50
1341	NASDAQ	BLIN	Mon, Sep 21, 2015	322.50	323.03	317.50	323.03
1340	NASDAQ	BLIN	Fri, Sep 18, 2015	325.00	335.00	317.50	317.50
1339	NASDAQ	BLIN	Thu, Sep 17, 2015	317.00	335.00	317.00	324.80
1338	NASDAQ	BLIN	Wed, Sep 16, 2015	345.00	347.50	315.00	345.00
1337	NASDAQ	BLIN	Tue, Sep 15, 2015	345.00	345.00	332.70	345.00
1336	NASDAQ	BLIN	Mon, Sep 14, 2015	315.00	346.10	312.50	335.00
1335	NASDAQ	BLIN	Fri, Sep 11, 2015	325.00	345.00	315.00	337.50
1334	NASDAQ	BLIN	Thu, Sep 10, 2015	336.25	336.25	312.50	315.00
1333	NASDAQ	BLIN	Wed, Sep 9, 2015	390.00	390.00	325.00	325.00
1332	NASDAQ	BLIN	Tue, Sep 8, 2015	390.00	422.00	375.00	392.50
1331	NASDAQ	BLIN	Fri, Sep 4, 2015	347.48	525.00	347.48	385.00
1330	NASDAQ	BLIN	Thu, Sep 3, 2015	330.00	337.50	325.25	335.00
1329	NASDAQ	BLIN	Wed, Sep 2, 2015	331.68	350.00	325.00	337.50
1328	NASDAQ	BLIN	Tue, Sep 1, 2015	335.00	337.50	332.50	332.50
1327	NASDAQ	BLIN	Mon, Aug 31, 2015	327.53	337.50	327.53	337.50
1326	NASDAQ	BLIN	Fri, Aug 28, 2015	349.98	350.00	349.98	350.00
1325	NASDAQ	BLIN	Thu, Aug 27, 2015	333.00	334.00	327.50	330.00
1324	NASDAQ	BLIN	Wed, Aug 26, 2015	357.50	357.50	327.50	330.00
1323	NASDAQ	BLIN	Tue, Aug 25, 2015	325.00	352.50	322.50	325.00
1322	NASDAQ	BLIN	Mon, Aug 24, 2015	302.53	314.70	300.03	312.50
1321	NASDAQ	BLIN	Fri, Aug 21, 2015	330.00	330.03	287.50	287.50
1320	NASDAQ	BLIN	Thu, Aug 20, 2015	347.50	347.50	330.00	330.00
1319	NASDAQ	BLIN	Wed, Aug 19, 2015	332.50	332.53	332.50	332.53
1318	NASDAQ	BLIN	Tue, Aug 18, 2015	336.00	336.00	335.00	335.00
1317	NASDAQ	BLIN	Mon, Aug 17, 2015	362.50	362.50	338.75	350.00
1316	NASDAQ	BLIN	Fri, Aug 14, 2015	362.50	362.50	332.50	345.50
1315	NASDAQ	BLIN	Thu, Aug 13, 2015	332.50	362.50	332.50	362.50
1314	NASDAQ	BLIN	Wed, Aug 12, 2015	355.00	362.50	340.00	362.50
1313	NASDAQ	BLIN	Mon, Aug 10, 2015	335.03	342.50	335.03	340.00
1312	NASDAQ	BLIN	Fri, Aug 7, 2015	337.50	343.25	332.50	335.00
1311	NASDAQ	BLIN	Thu, Aug 6, 2015	332.50	345.00	330.00	330.00
1310	NASDAQ	BLIN	Wed, Aug 5, 2015	362.50	365.50	332.50	332.50
1309	NASDAQ	BLIN	Tue, Aug 4, 2015	377.53	385.00	362.50	385.00
1308	NASDAQ	BLIN	Mon, Aug 3, 2015	385.00	385.00	385.00	385.00
1307	NASDAQ	BLIN	Fri, Jul 31, 2015	389.08	390.20	385.00	385.00
1306	NASDAQ	BLIN	Thu, Jul 30, 2015	380.00	380.00	380.00	380.00
1305	NASDAQ	BLIN	Wed, Jul 29, 2015	382.50	397.48	377.50	380.03
1304	NASDAQ	BLIN	Tue, Jul 28, 2015	397.53	397.53	397.53	397.53
1303	NASDAQ	BLIN	Mon, Jul 27, 2015	420.00	420.00	400.25	417.50
1302	NASDAQ	BLIN	Fri, Jul 24, 2015	385.00	422.50	385.00	421.63
1301	NASDAQ	BLIN	Thu, Jul 23, 2015	380.00	400.00	380.00	397.50
1300	NASDAQ	BLIN	Wed, Jul 22, 2015	382.50	400.00	382.50	385.00
1299	NASDAQ	BLIN	Tue, Jul 21, 2015	387.50	400.00	377.50	400.00
1298	NASDAQ	BLIN	Mon, Jul 20, 2015	400.03	413.00	397.50	397.50
1297	NASDAQ	BLIN	Fri, Jul 17, 2015	412.50	430.00	412.50	430.00
1296	NASDAQ	BLIN	Thu, Jul 16, 2015	415.00	430.00	415.00	430.00
1295	NASDAQ	BLIN	Wed, Jul 15, 2015	422.53	439.98	422.50	432.50
1294	NASDAQ	BLIN	Tue, Jul 14, 2015	421.68	450.00	421.68	447.50
1293	NASDAQ	BLIN	Mon, Jul 13, 2015	425.00	445.00	425.00	445.00
1292	NASDAQ	BLIN	Fri, Jul 10, 2015	455.00	443.53	443.53	443.53
1291	NASDAQ	BLIN	Thu, Jul 9, 2015	422.10	462.50	405.00	452.50
1290	NASDAQ	BLIN	Wed, Jul 8, 2015	472.50	450.00	435.00	435.00
1289	NASDAQ	BLIN	Tue, Jul 7, 2015	427.53	450.00	427.53	450.00
1288	NASDAQ	BLIN	Mon, Jul 6, 2015	375.03	497.50	375.03	452.50
1287	NASDAQ	BLIN	Thu, Jul 2, 2015	437.50	440.00	415.00	417.50
1286	NASDAQ	BLIN	Wed, Jul 1, 2015	450.00	447.50	427.50	447.50
1285	NASDAQ	BLIN	Tue, Jun 30, 2015	457.50	450.00	425.00	447.50
1284	NASDAQ	BLIN	Mon, Jun 29, 2015	460.00	462.50	430.00	462.50
1283	NASDAQ	BLIN	Fri, Jun 26, 2015	465.00	475.00	447.50	457.50
1282	NASDAQ	BLIN	Thu, Jun 25, 2015	447.50	470.00	430.00	457.50
1281	NASDAQ	BLIN	Wed, Jun 24, 2015	437.50	458.25	435.00	455.00
1280	NASDAQ	BLIN	Tue, Jun 23, 2015	437.50	437.50	417.50	435.00
1279	NASDAQ	BLIN	Mon, Jun 22, 2015	445.00	445.00	425.00	435.00
1278	NASDAQ	BLIN	Fri, Jun 19, 2015	452.50	452.50	422.50	447.50
1277	NASDAQ	BLIN	Thu, Jun 18, 2015	450.00	455.00	427.50	442.50
1276	NASDAQ	BLIN	Wed, Jun 17, 2015	435.25	455.00	427.50	452.50
1275	NASDAQ	BLIN	Tue, Jun 16, 2015	472.50	473.40	437.50	465.00
1274	NASDAQ	BLIN	Mon, Jun 15, 2015	477.50	512.50	432.50	452.50
1273	NASDAQ	BLIN	Fri, Jun 12, 2015	427.50	512.50	427.50	430.00
1272	NASDAQ	BLIN	Thu, Jun 11, 2015	420.00	425.00	420.00	420.00
1271	NASDAQ	BLIN	Wed, Jun 10, 2015	415.00	419.30	415.00	415.00
1270	NASDAQ	BLIN	Tue, Jun 9, 2015	412.50	425.00	412.50	415.00
1269	NASDAQ	BLIN	Mon, Jun 8, 2015	430.00	430.00	410.00	425.00
1268	NASDAQ	BLIN	Fri, Jun 5, 2015	467.00	467.00	430.10	430.10
1267	NASDAQ	BLIN	Thu, Jun 4, 2015	430.03	450.25	425.00	425.00
1266	NASDAQ	BLIN	Wed, Jun 3, 2015	432.50	432.50	430.00	430.00
1265	NASDAQ	BLIN	Tue, Jun 2, 2015	430.00	462.50	430.00	437.50
1264	NASDAQ	BLIN	Mon, Jun 1, 2015	426.93	430.00	426.93	430.00
1263	NASDAQ	BLIN	Fri, May 29, 2015	425.08	425.10	425.00	425.00
1262	NASDAQ	BLIN	Thu, May 28, 2015	425.00	427.50	425.00	425.00
1261	NASDAQ	BLIN	Wed, May 27, 2015	425.00	430.70	407.50	427.50
1260	NASDAQ	BLIN	Tue, May 26, 2015	407.50	413.75	402.50	402.50
1259	NASDAQ	BLIN	Fri, May 22, 2015	450.00	450.00	402.53	405.00
1258	NASDAQ	BLIN	Thu, May 21, 2015	450.00	450.00	412.50	415.00
1257	NASDAQ	BLIN	Wed, May 20, 2015	482.50	483.28	450.00	450.00
1256	NASDAQ	BLIN	Tue, May 19, 2015	467.50	475.00	460.00	472.50
1255	NASDAQ	BLIN	Mon, May 18, 2015	480.00	507.50	480.00	480.00
1254	NASDAQ	BLIN	Fri, May 15, 2015	502.50	535.00	490.20	507.50
1253	NASDAQ	BLIN	Thu, May 14, 2015	535.00	535.00	525.00	525.00
1252	NASDAQ	BLIN	Wed, May 13, 2015	535.00	537.50	525.00	525.00
1251	NASDAQ	BLIN	Tue, May 12, 2015	516.80	557.50	515.00	542.50
1250	NASDAQ	BLIN	Mon, May 11, 2015	545.00	547.50	515.03	537.50
1249	NASDAQ	BLIN	Fri, May 8, 2015	604.90	604.93	522.50	547.53
1248	NASDAQ	BLIN	Thu, May 7, 2015	537.50	587.50	537.50	556.25
1247	NASDAQ	BLIN	Wed, May 6, 2015	587.50	587.50	516.25	575.00
1246	NASDAQ	BLIN	Tue, May 5, 2015	501.25	587.50	501.25	587.50
1245	NASDAQ	BLIN	Mon, May 4, 2015	525.00	550.00	501.63	550.00
1244	NASDAQ	BLIN	Fri, May 1, 2015	550.00	550.00	501.25	502.50
1243	NASDAQ	BLIN	Thu, Apr 30, 2015	550.00	549.88	501.25	537.50
1242	NASDAQ	BLIN	Wed, Apr 29, 2015	500.00	537.50	500.00	537.38
1241	NASDAQ	BLIN	Tue, Apr 28, 2015	537.50	537.50	516.50	516.50
1240	NASDAQ	BLIN	Mon, Apr 27, 2015	550.00	575.00	512.50	537.50
1239	NASDAQ	BLIN	Fri, Apr 24, 2015	537.50	574.88	512.63	512.63
1238	NASDAQ	BLIN	Thu, Apr 23, 2015	537.50	537.50	500.00	500.00
1237	NASDAQ	BLIN	Wed, Apr 22, 2015	537.50	537.50	533.50	533.50
1236	NASDAQ	BLIN	Tue, Apr 21, 2015	512.50	537.50	501.25	537.50
1235	NASDAQ	BLIN	Mon, Apr 20, 2015	537.50	537.50	487.50	500.00
1234	NASDAQ	BLIN	Fri, Apr 17, 2015	537.50	537.50	533.50	537.50
1233	NASDAQ	BLIN	Thu, Apr 16, 2015	535.50	537.50	525.00	537.50
1232	NASDAQ	BLIN	Wed, Apr 15, 2015	525.00	549.88	512.50	549.88
1231	NASDAQ	BLIN	Tue, Apr 14, 2015	562.50	528.38	525.00	528.38
1230	NASDAQ	BLIN	Mon, Apr 13, 2015	550.00	562.50	518.88	562.50
1229	NASDAQ	BLIN	Fri, Apr 10, 2015	574.38	574.38	550.00	562.50
1228	NASDAQ	BLIN	Thu, Apr 9, 2015	525.13	562.38	525.13	562.38
1227	NASDAQ	BLIN	Wed, Apr 8, 2015	550.00	587.38	500.00	502.50
1226	NASDAQ	BLIN	Tue, Apr 7, 2015	512.50	568.75	512.50	554.50
1225	NASDAQ	BLIN	Mon, Apr 6, 2015	575.00	575.00	537.63	537.63
1224	NASDAQ	BLIN	Thu, Apr 2, 2015	575.00	600.00	501.25	562.63
1223	NASDAQ	BLIN	Wed, Apr 1, 2015	612.50	576.38	562.63	575.13
1222	NASDAQ	BLIN	Tue, Mar 31, 2015	581.25	612.50	575.00	612.50
1221	NASDAQ	BLIN	Mon, Mar 30, 2015	575.00	602.50	575.00	602.50
1220	NASDAQ	BLIN	Fri, Mar 27, 2015	581.25	602.50	581.25	602.50
1219	NASDAQ	BLIN	Thu, Mar 26, 2015	575.00	602.50	575.00	602.50
1218	NASDAQ	BLIN	Wed, Mar 25, 2015	602.38	602.50	575.00	575.00
1217	NASDAQ	BLIN	Tue, Mar 24, 2015	600.00	602.50	575.00	602.50
1216	NASDAQ	BLIN	Mon, Mar 23, 2015	575.13	600.00	575.00	599.88
1215	NASDAQ	BLIN	Fri, Mar 20, 2015	583.88	600.00	575.13	575.13
1214	NASDAQ	BLIN	Thu, Mar 19, 2015	612.50	612.50	581.25	612.50
1213	NASDAQ	BLIN	Wed, Mar 18, 2015	582.50	612.50	575.13	612.50
1212	NASDAQ	BLIN	Tue, Mar 17, 2015	612.50	612.50	575.13	575.13
1211	NASDAQ	BLIN	Mon, Mar 16, 2015	575.13	612.50	575.13	612.50
1210	NASDAQ	BLIN	Fri, Mar 13, 2015	600.00	601.00	600.00	600.00
1209	NASDAQ	BLIN	Thu, Mar 12, 2015	600.00	602.50	575.13	602.50
1208	NASDAQ	BLIN	Wed, Mar 11, 2015	587.63	612.38	578.13	581.25
1207	NASDAQ	BLIN	Tue, Mar 10, 2015	622.88	625.00	583.00	600.00
1206	NASDAQ	BLIN	Mon, Mar 9, 2015	600.00	622.88	587.50	614.13
1205	NASDAQ	BLIN	Fri, Mar 6, 2015	612.38	612.38	612.38	612.38
1204	NASDAQ	BLIN	Thu, Mar 5, 2015	600.00	622.63	587.50	622.63
1203	NASDAQ	BLIN	Wed, Mar 4, 2015	601.38	625.00	600.00	600.00
1202	NASDAQ	BLIN	Tue, Mar 3, 2015	612.50	625.00	587.63	600.00
1201	NASDAQ	BLIN	Mon, Mar 2, 2015	625.00	625.00	625.00	625.00
1200	NASDAQ	BLIN	Fri, Feb 27, 2015	625.00	637.25	625.00	637.25
1199	NASDAQ	BLIN	Thu, Feb 26, 2015	625.00	637.38	612.50	615.50
1198	NASDAQ	BLIN	Wed, Feb 25, 2015	625.00	637.25	604.00	626.88
1197	NASDAQ	BLIN	Tue, Feb 24, 2015	587.50	625.00	587.50	625.00
1196	NASDAQ	BLIN	Mon, Feb 23, 2015	600.00	625.00	587.50	600.00
1195	NASDAQ	BLIN	Fri, Feb 20, 2015	649.88	649.88	625.00	625.00
1194	NASDAQ	BLIN	Thu, Feb 19, 2015	615.00	628.88	615.00	628.88
1193	NASDAQ	BLIN	Wed, Feb 18, 2015	625.00	625.13	625.00	625.13
1192	NASDAQ	BLIN	Tue, Feb 17, 2015	576.25	625.00	576.25	625.00
1191	NASDAQ	BLIN	Fri, Feb 13, 2015	662.50	662.50	612.50	612.63
1190	NASDAQ	BLIN	Thu, Feb 12, 2015	625.00	658.63	625.00	658.50
1189	NASDAQ	BLIN	Wed, Feb 11, 2015	675.00	675.00	662.50	662.50
1188	NASDAQ	BLIN	Tue, Feb 10, 2015	625.13	674.88	623.00	661.88
1187	NASDAQ	BLIN	Mon, Feb 9, 2015	674.88	674.88	637.38	641.88
1186	NASDAQ	BLIN	Fri, Feb 6, 2015	662.50	674.88	612.50	662.50
1185	NASDAQ	BLIN	Thu, Feb 5, 2015	662.50	675.00	650.00	650.00
1184	NASDAQ	BLIN	Wed, Feb 4, 2015	612.50	687.50	612.50	662.50
1183	NASDAQ	BLIN	Tue, Feb 3, 2015	674.88	675.00	637.50	637.50
1182	NASDAQ	BLIN	Mon, Feb 2, 2015	662.50	675.00	637.50	662.50
1181	NASDAQ	BLIN	Fri, Jan 30, 2015	612.88	662.50	612.88	650.00
1180	NASDAQ	BLIN	Thu, Jan 29, 2015	687.38	687.38	600.00	600.00
1179	NASDAQ	BLIN	Wed, Jan 28, 2015	687.38	687.38	612.50	637.50
1178	NASDAQ	BLIN	Tue, Jan 27, 2015	625.00	687.38	625.00	637.50
1177	NASDAQ	BLIN	Mon, Jan 26, 2015	587.50	625.00	587.50	625.00
1176	NASDAQ	BLIN	Fri, Jan 23, 2015	612.50	612.63	575.00	600.63
1175	NASDAQ	BLIN	Thu, Jan 22, 2015	625.00	625.00	610.50	612.50
1174	NASDAQ	BLIN	Wed, Jan 21, 2015	575.13	625.00	575.13	625.00
1173	NASDAQ	BLIN	Tue, Jan 20, 2015	564.25	600.00	564.25	600.00
1172	NASDAQ	BLIN	Fri, Jan 16, 2015	596.38	596.38	596.38	596.38
1171	NASDAQ	BLIN	Thu, Jan 15, 2015	562.50	575.13	562.50	575.13
1170	NASDAQ	BLIN	Wed, Jan 14, 2015	596.25	600.00	566.50	566.50
1169	NASDAQ	BLIN	Tue, Jan 13, 2015	650.00	627.50	587.25	596.25
1168	NASDAQ	BLIN	Mon, Jan 12, 2015	625.00	612.38	562.50	562.50
1167	NASDAQ	BLIN	Fri, Jan 9, 2015	587.50	600.00	575.00	587.50
1166	NASDAQ	BLIN	Thu, Jan 8, 2015	625.00	625.00	562.50	575.00
1165	NASDAQ	BLIN	Wed, Jan 7, 2015	571.88	650.00	571.88	609.38
1164	NASDAQ	BLIN	Tue, Jan 6, 2015	637.50	625.63	562.50	564.38
1163	NASDAQ	BLIN	Mon, Jan 5, 2015	599.00	660.88	600.00	600.00
1162	NASDAQ	BLIN	Fri, Jan 2, 2015	599.88	600.00	550.00	573.38
1161	NASDAQ	BLIN	Wed, Dec 31, 2014	588.75	600.00	537.75	568.75
1160	NASDAQ	BLIN	Tue, Dec 30, 2014	597.50	612.50	437.50	581.25
1159	NASDAQ	BLIN	Mon, Dec 29, 2014	627.50	674.88	575.00	599.88
1158	NASDAQ	BLIN	Fri, Dec 26, 2014	662.50	712.50	606.25	626.25
1157	NASDAQ	BLIN	Wed, Dec 24, 2014	687.50	720.63	650.00	664.38
1156	NASDAQ	BLIN	Tue, Dec 23, 2014	700.00	725.00	650.00	725.00
1155	NASDAQ	BLIN	Mon, Dec 22, 2014	702.00	704.00	700.00	700.00
1154	NASDAQ	BLIN	Fri, Dec 19, 2014	729.00	750.00	662.63	662.63
1153	NASDAQ	BLIN	Thu, Dec 18, 2014	651.38	737.50	639.50	728.50
1152	NASDAQ	BLIN	Wed, Dec 17, 2014	625.00	675.00	575.00	637.75
1151	NASDAQ	BLIN	Tue, Dec 16, 2014	737.50	737.50	687.50	687.50
1150	NASDAQ	BLIN	Mon, Dec 15, 2014	725.00	774.38	687.50	712.50
1149	NASDAQ	BLIN	Fri, Dec 12, 2014	750.00	753.75	725.00	725.50
1148	NASDAQ	BLIN	Thu, Dec 11, 2014	750.00	751.25	725.00	737.50
1147	NASDAQ	BLIN	Wed, Dec 10, 2014	737.50	762.50	725.00	725.00
1146	NASDAQ	BLIN	Tue, Dec 9, 2014	812.50	812.50	725.00	737.50
1145	NASDAQ	BLIN	Mon, Dec 8, 2014	800.00	825.00	762.50	776.25
1144	NASDAQ	BLIN	Fri, Dec 5, 2014	800.00	900.00	800.00	812.50
1143	NASDAQ	BLIN	Thu, Dec 4, 2014	787.50	986.25	787.50	815.00
1142	NASDAQ	BLIN	Wed, Dec 3, 2014	850.00	850.00	750.00	762.50
1141	NASDAQ	BLIN	Tue, Dec 2, 2014	837.50	873.75	837.50	850.00
1140	NASDAQ	BLIN	Mon, Dec 1, 2014	925.00	925.00	862.50	912.50
1139	NASDAQ	BLIN	Fri, Nov 28, 2014	912.50	987.50	814.75	935.63
1138	NASDAQ	BLIN	Wed, Nov 26, 2014	887.13	937.50	887.13	916.25
1137	NASDAQ	BLIN	Tue, Nov 25, 2014	887.50	949.88	887.50	949.13
1136	NASDAQ	BLIN	Mon, Nov 24, 2014	829.50	948.75	812.50	925.00
1135	NASDAQ	BLIN	Fri, Nov 21, 2014	837.50	837.50	821.50	825.00
1134	NASDAQ	BLIN	Thu, Nov 20, 2014	825.00	825.00	823.13	823.13
1133	NASDAQ	BLIN	Wed, Nov 19, 2014	825.00	825.00	812.50	812.50
1132	NASDAQ	BLIN	Tue, Nov 18, 2014	812.50	812.50	775.00	775.00
1131	NASDAQ	BLIN	Mon, Nov 17, 2014	837.50	837.50	787.50	812.50
1130	NASDAQ	BLIN	Fri, Nov 14, 2014	825.00	825.00	750.00	812.50
1129	NASDAQ	BLIN	Thu, Nov 13, 2014	787.50	837.50	762.63	825.00
1128	NASDAQ	BLIN	Wed, Nov 12, 2014	812.50	850.00	787.50	800.00
1127	NASDAQ	BLIN	Tue, Nov 11, 2014	850.00	850.00	812.50	837.38
1126	NASDAQ	BLIN	Mon, Nov 10, 2014	837.50	837.50	787.63	812.50
1125	NASDAQ	BLIN	Fri, Nov 7, 2014	800.00	850.00	799.88	800.00
1124	NASDAQ	BLIN	Thu, Nov 6, 2014	912.50	937.38	800.00	804.13
1123	NASDAQ	BLIN	Wed, Nov 5, 2014	900.00	937.50	848.00	912.50
1122	NASDAQ	BLIN	Tue, Nov 4, 2014	787.50	937.50	775.13	775.13
1121	NASDAQ	BLIN	Mon, Nov 3, 2014	812.50	850.00	784.13	784.13
1120	NASDAQ	BLIN	Fri, Oct 31, 2014	887.50	937.50	800.00	812.50
1119	NASDAQ	BLIN	Thu, Oct 30, 2014	850.00	924.88	900.00	924.88
1118	NASDAQ	BLIN	Wed, Oct 29, 2014	775.13	925.00	775.13	912.38
1117	NASDAQ	BLIN	Tue, Oct 28, 2014	798.63	850.00	788.13	825.00
1116	NASDAQ	BLIN	Mon, Oct 27, 2014	825.00	825.00	825.00	825.00
1115	NASDAQ	BLIN	Fri, Oct 24, 2014	812.50	850.00	775.00	825.00
1114	NASDAQ	BLIN	Thu, Oct 23, 2014	800.00	812.50	784.25	812.50
1113	NASDAQ	BLIN	Wed, Oct 22, 2014	800.00	817.50	787.50	787.50
1112	NASDAQ	BLIN	Tue, Oct 21, 2014	775.00	800.13	750.00	800.13
1111	NASDAQ	BLIN	Mon, Oct 20, 2014	775.00	775.00	750.00	775.00
1110	NASDAQ	BLIN	Fri, Oct 17, 2014	774.88	775.00	737.50	775.00
1109	NASDAQ	BLIN	Thu, Oct 16, 2014	750.00	800.00	712.50	775.00
1108	NASDAQ	BLIN	Wed, Oct 15, 2014	762.50	799.88	750.00	787.50
1107	NASDAQ	BLIN	Tue, Oct 14, 2014	800.00	800.00	775.00	800.00
1106	NASDAQ	BLIN	Mon, Oct 13, 2014	787.50	800.00	750.00	750.00
1105	NASDAQ	BLIN	Fri, Oct 10, 2014	837.50	850.00	800.00	800.00
1104	NASDAQ	BLIN	Thu, Oct 9, 2014	825.00	912.50	812.50	837.50
1103	NASDAQ	BLIN	Wed, Oct 8, 2014	937.50	937.50	812.50	825.63
1102	NASDAQ	BLIN	Tue, Oct 7, 2014	875.00	875.00	812.50	812.50
1101	NASDAQ	BLIN	Mon, Oct 6, 2014	812.50	837.50	812.50	837.50
1100	NASDAQ	BLIN	Fri, Oct 3, 2014	812.50	837.50	812.50	812.50
1099	NASDAQ	BLIN	Wed, Oct 1, 2014	812.50	837.50	812.50	812.50
1098	NASDAQ	BLIN	Tue, Sep 30, 2014	837.50	837.50	812.50	812.50
1097	NASDAQ	BLIN	Mon, Sep 29, 2014	812.50	837.50	812.50	835.00
1096	NASDAQ	BLIN	Fri, Sep 26, 2014	846.25	846.25	812.50	812.50
1095	NASDAQ	BLIN	Thu, Sep 25, 2014	825.00	850.00	825.00	850.00
1094	NASDAQ	BLIN	Wed, Sep 24, 2014	875.00	875.00	812.50	812.50
1093	NASDAQ	BLIN	Tue, Sep 23, 2014	862.50	875.00	837.50	850.00
1092	NASDAQ	BLIN	Mon, Sep 22, 2014	912.50	912.50	849.88	862.50
1091	NASDAQ	BLIN	Fri, Sep 19, 2014	912.63	981.25	899.88	936.00
1090	NASDAQ	BLIN	Thu, Sep 18, 2014	912.50	981.00	900.00	912.50
1089	NASDAQ	BLIN	Wed, Sep 17, 2014	950.00	965.63	937.50	948.38
1088	NASDAQ	BLIN	Tue, Sep 16, 2014	900.00	965.63	900.00	937.50
1087	NASDAQ	BLIN	Mon, Sep 15, 2014	950.00	1000.00	925.00	950.00
1086	NASDAQ	BLIN	Fri, Sep 12, 2014	975.00	999.63	975.00	981.25
1085	NASDAQ	BLIN	Thu, Sep 11, 2014	975.00	1000.00	950.00	975.00
1084	NASDAQ	BLIN	Wed, Sep 10, 2014	987.50	1012.50	950.00	950.00
1083	NASDAQ	BLIN	Tue, Sep 9, 2014	925.00	1012.50	900.00	978.50
1082	NASDAQ	BLIN	Mon, Sep 8, 2014	925.00	937.50	887.50	912.50
1081	NASDAQ	BLIN	Fri, Sep 5, 2014	937.13	937.50	925.13	936.50
1080	NASDAQ	BLIN	Thu, Sep 4, 2014	937.50	950.00	937.50	937.50
1079	NASDAQ	BLIN	Wed, Sep 3, 2014	937.50	975.00	925.00	968.75
1078	NASDAQ	BLIN	Tue, Sep 2, 2014	937.50	957.75	937.50	950.00
1077	NASDAQ	BLIN	Fri, Aug 29, 2014	987.50	1000.00	937.50	937.50
1076	NASDAQ	BLIN	Thu, Aug 28, 2014	925.00	987.50	925.00	975.00
1075	NASDAQ	BLIN	Wed, Aug 27, 2014	937.13	937.13	856.25	914.38
1074	NASDAQ	BLIN	Tue, Aug 26, 2014	962.50	978.75	900.00	900.00
1073	NASDAQ	BLIN	Mon, Aug 25, 2014	987.50	1000.00	975.00	976.25
1072	NASDAQ	BLIN	Fri, Aug 22, 2014	990.00	1012.38	990.00	1000.00
1071	NASDAQ	BLIN	Thu, Aug 21, 2014	993.75	1000.00	990.00	993.75
1070	NASDAQ	BLIN	Wed, Aug 20, 2014	993.75	1000.00	990.00	1000.00
1069	NASDAQ	BLIN	Tue, Aug 19, 2014	975.00	1000.00	975.00	993.75
1068	NASDAQ	BLIN	Mon, Aug 18, 2014	975.00	1037.00	975.00	987.50
1067	NASDAQ	BLIN	Fri, Aug 15, 2014	1087.38	1087.38	937.50	975.00
1066	NASDAQ	BLIN	Thu, Aug 14, 2014	1025.00	1075.00	1025.00	1075.00
1065	NASDAQ	BLIN	Wed, Aug 13, 2014	977.50	1015.00	962.50	987.50
1064	NASDAQ	BLIN	Tue, Aug 12, 2014	1000.13	1012.50	987.50	987.50
1063	NASDAQ	BLIN	Mon, Aug 11, 2014	1062.50	1062.50	1025.00	1037.38
1062	NASDAQ	BLIN	Fri, Aug 8, 2014	1050.00	1087.50	987.50	1000.00
1061	NASDAQ	BLIN	Thu, Aug 7, 2014	1037.50	1037.63	1025.00	1037.50
1060	NASDAQ	BLIN	Wed, Aug 6, 2014	1037.50	1106.25	1037.50	1037.50
1059	NASDAQ	BLIN	Tue, Aug 5, 2014	1125.00	1112.50	1012.50	1062.50
1058	NASDAQ	BLIN	Mon, Aug 4, 2014	1075.00	1105.50	1075.00	1105.50
1057	NASDAQ	BLIN	Fri, Aug 1, 2014	1062.50	1062.50	1038.75	1061.88
1056	NASDAQ	BLIN	Thu, Jul 31, 2014	1075.00	1100.00	1062.50	1062.50
1055	NASDAQ	BLIN	Wed, Jul 30, 2014	1125.00	1125.00	1075.00	1075.00
1054	NASDAQ	BLIN	Tue, Jul 29, 2014	1112.50	1125.00	1037.63	1050.00
1053	NASDAQ	BLIN	Mon, Jul 28, 2014	1087.50	1125.00	1087.50	1112.50
1052	NASDAQ	BLIN	Fri, Jul 25, 2014	1062.50	1087.50	1062.50	1087.50
1051	NASDAQ	BLIN	Thu, Jul 24, 2014	1063.00	1094.13	1050.00	1050.00
1050	NASDAQ	BLIN	Wed, Jul 23, 2014	1087.50	1112.50	1025.00	1089.75
1049	NASDAQ	BLIN	Tue, Jul 22, 2014	1111.13	1111.25	1075.00	1088.00
1048	NASDAQ	BLIN	Mon, Jul 21, 2014	1077.50	1112.50	1075.00	1087.63
1047	NASDAQ	BLIN	Fri, Jul 18, 2014	1125.00	1125.00	1075.00	1087.50
1046	NASDAQ	BLIN	Thu, Jul 17, 2014	1137.50	1149.88	1087.50	1087.50
1045	NASDAQ	BLIN	Wed, Jul 16, 2014	1125.00	1125.00	1087.50	1087.50
1044	NASDAQ	BLIN	Tue, Jul 15, 2014	1137.38	1150.00	1095.00	1095.00
1043	NASDAQ	BLIN	Mon, Jul 14, 2014	1150.00	1175.00	1075.00	1150.00
1042	NASDAQ	BLIN	Fri, Jul 11, 2014	1146.50	1175.00	1100.00	1162.50
1041	NASDAQ	BLIN	Thu, Jul 10, 2014	1085.88	1146.50	1078.88	1125.00
1040	NASDAQ	BLIN	Wed, Jul 9, 2014	1100.00	1100.00	1075.00	1075.00
1039	NASDAQ	BLIN	Tue, Jul 8, 2014	1087.63	1137.50	1087.63	1136.75
1038	NASDAQ	BLIN	Mon, Jul 7, 2014	1125.00	1150.00	1066.63	1126.25
1037	NASDAQ	BLIN	Thu, Jul 3, 2014	1077.50	1123.88	1050.13	1112.50
1036	NASDAQ	BLIN	Wed, Jul 2, 2014	1150.00	1150.00	1068.75	1075.00
1035	NASDAQ	BLIN	Tue, Jul 1, 2014	1125.00	1150.00	1100.00	1112.50
1034	NASDAQ	BLIN	Mon, Jun 30, 2014	1087.50	1137.50	1087.50	1100.00
1033	NASDAQ	BLIN	Fri, Jun 27, 2014	1137.50	1161.00	1056.88	1056.88
1032	NASDAQ	BLIN	Thu, Jun 26, 2014	1101.00	1150.00	1101.00	1125.00
1031	NASDAQ	BLIN	Wed, Jun 25, 2014	1125.00	1137.50	1100.00	1137.50
1030	NASDAQ	BLIN	Tue, Jun 24, 2014	1112.63	1150.00	1112.50	1137.50
1029	NASDAQ	BLIN	Mon, Jun 23, 2014	1123.75	1137.50	1050.25	1125.00
1028	NASDAQ	BLIN	Fri, Jun 20, 2014	1054.00	1160.00	1054.00	1069.50
1027	NASDAQ	BLIN	Thu, Jun 19, 2014	1125.00	1137.50	1075.00	1087.50
1026	NASDAQ	BLIN	Wed, Jun 18, 2014	1137.50	1148.13	1050.13	1075.13
1025	NASDAQ	BLIN	Tue, Jun 17, 2014	1150.00	1160.00	1112.50	1125.00
1024	NASDAQ	BLIN	Mon, Jun 16, 2014	1150.00	1187.50	1075.00	1112.50
1023	NASDAQ	BLIN	Fri, Jun 13, 2014	1160.00	1160.00	1125.00	1150.00
1022	NASDAQ	BLIN	Thu, Jun 12, 2014	1112.75	1162.50	1112.50	1137.63
1021	NASDAQ	BLIN	Wed, Jun 11, 2014	1162.50	1187.50	1100.63	1150.00
1020	NASDAQ	BLIN	Tue, Jun 10, 2014	1137.63	1162.50	1125.00	1150.00
1019	NASDAQ	BLIN	Mon, Jun 9, 2014	1110.00	1160.00	1100.00	1156.25
1018	NASDAQ	BLIN	Fri, Jun 6, 2014	1112.50	1156.25	1037.50	1112.50
1017	NASDAQ	BLIN	Thu, Jun 5, 2014	1068.75	1159.50	1068.75	1093.75
1016	NASDAQ	BLIN	Wed, Jun 4, 2014	1059.88	1062.50	1012.50	1026.25
1015	NASDAQ	BLIN	Tue, Jun 3, 2014	1062.50	1062.50	1012.50	1037.50
1014	NASDAQ	BLIN	Mon, Jun 2, 2014	1025.00	1075.00	1031.75	1062.50
1013	NASDAQ	BLIN	Fri, May 30, 2014	1000.00	1087.50	1015.13	1015.25
1012	NASDAQ	BLIN	Thu, May 29, 2014	1062.50	1070.00	1000.00	1037.50
1011	NASDAQ	BLIN	Wed, May 28, 2014	1100.00	1112.50	1025.00	1100.00
1010	NASDAQ	BLIN	Tue, May 27, 2014	1150.00	1162.50	1112.50	1125.00
1009	NASDAQ	BLIN	Fri, May 23, 2014	1074.88	1150.00	1062.50	1149.88
1008	NASDAQ	BLIN	Thu, May 22, 2014	950.13	1087.50	950.13	1075.00
1007	NASDAQ	BLIN	Wed, May 21, 2014	962.50	962.63	950.00	951.63
1006	NASDAQ	BLIN	Tue, May 20, 2014	987.50	1000.00	938.75	987.50
1005	NASDAQ	BLIN	Mon, May 19, 2014	1000.00	1012.50	981.25	1000.00
1004	NASDAQ	BLIN	Fri, May 16, 2014	1000.00	1062.50	937.50	962.50
1003	NASDAQ	BLIN	Thu, May 15, 2014	1125.00	1125.00	1075.00	1112.38
1002	NASDAQ	BLIN	Wed, May 14, 2014	1112.75	1125.00	1087.50	1087.50
1001	NASDAQ	BLIN	Tue, May 13, 2014	1112.50	1124.88	1100.00	1112.63
1000	NASDAQ	BLIN	Mon, May 12, 2014	1062.50	1124.75	1062.50	1124.75
999	NASDAQ	BLIN	Fri, May 9, 2014	1140.00	1143.88	1016.25	1065.00
998	NASDAQ	BLIN	Thu, May 8, 2014	1137.63	1172.38	1137.63	1137.75
997	NASDAQ	BLIN	Wed, May 7, 2014	1143.75	1187.50	1138.25	1138.25
996	NASDAQ	BLIN	Tue, May 6, 2014	1153.25	1187.50	1143.75	1187.50
995	NASDAQ	BLIN	Mon, May 5, 2014	1199.88	1199.88	1181.25	1199.75
994	NASDAQ	BLIN	Fri, May 2, 2014	1179.13	1179.13	1139.50	1162.50
993	NASDAQ	BLIN	Thu, May 1, 2014	1237.50	1237.50	1162.63	1187.50
992	NASDAQ	BLIN	Wed, Apr 30, 2014	1212.50	1225.00	1175.00	1212.50
991	NASDAQ	BLIN	Tue, Apr 29, 2014	1175.00	1200.00	1162.63	1200.00
990	NASDAQ	BLIN	Mon, Apr 28, 2014	1200.00	1249.88	1175.00	1175.00
989	NASDAQ	BLIN	Fri, Apr 25, 2014	1200.38	1225.00	1175.00	1214.25
988	NASDAQ	BLIN	Thu, Apr 24, 2014	1200.00	1218.75	1200.00	1212.50
987	NASDAQ	BLIN	Wed, Apr 23, 2014	1212.50	1225.00	1200.00	1212.50
986	NASDAQ	BLIN	Tue, Apr 22, 2014	1244.25	1250.00	1200.63	1212.50
985	NASDAQ	BLIN	Mon, Apr 21, 2014	1250.00	1250.00	1200.00	1225.00
984	NASDAQ	BLIN	Thu, Apr 17, 2014	1250.00	1250.00	1212.50	1212.50
983	NASDAQ	BLIN	Wed, Apr 16, 2014	1225.00	1237.50	1203.25	1237.50
982	NASDAQ	BLIN	Tue, Apr 15, 2014	1237.50	1250.00	1175.00	1206.25
981	NASDAQ	BLIN	Mon, Apr 14, 2014	1225.00	1250.00	1175.00	1187.50
980	NASDAQ	BLIN	Fri, Apr 11, 2014	1212.63	1250.00	1212.50	1250.00
979	NASDAQ	BLIN	Thu, Apr 10, 2014	1250.00	1275.00	1227.75	1250.00
978	NASDAQ	BLIN	Wed, Apr 9, 2014	1200.00	1287.50	1175.00	1275.00
977	NASDAQ	BLIN	Tue, Apr 8, 2014	1163.63	1244.88	1162.63	1200.00
976	NASDAQ	BLIN	Mon, Apr 7, 2014	1187.50	1229.63	1137.50	1169.88
975	NASDAQ	BLIN	Fri, Apr 4, 2014	1250.00	1231.25	1188.75	1212.50
974	NASDAQ	BLIN	Thu, Apr 3, 2014	1250.00	1275.00	1241.00	1250.00
973	NASDAQ	BLIN	Wed, Apr 2, 2014	1275.00	1281.25	1225.00	1262.50
972	NASDAQ	BLIN	Tue, Apr 1, 2014	1262.50	1325.00	1262.50	1275.00
971	NASDAQ	BLIN	Mon, Mar 31, 2014	1250.00	1337.50	1175.00	1262.50
970	NASDAQ	BLIN	Fri, Mar 28, 2014	1250.00	1625.00	1225.00	1237.50
969	NASDAQ	BLIN	Thu, Mar 27, 2014	1187.50	1235.00	1056.25	1100.00
968	NASDAQ	BLIN	Wed, Mar 26, 2014	1287.50	1287.50	1200.00	1225.00
967	NASDAQ	BLIN	Tue, Mar 25, 2014	1337.38	1337.38	1275.00	1276.75
966	NASDAQ	BLIN	Mon, Mar 24, 2014	1325.00	1325.00	1275.00	1300.00
965	NASDAQ	BLIN	Fri, Mar 21, 2014	1300.00	1337.50	1287.75	1337.50
964	NASDAQ	BLIN	Thu, Mar 20, 2014	1287.50	1337.50	1287.50	1325.00
963	NASDAQ	BLIN	Wed, Mar 19, 2014	1337.50	1337.50	1287.50	1300.00
962	NASDAQ	BLIN	Tue, Mar 18, 2014	1312.63	1350.00	1312.50	1312.50
961	NASDAQ	BLIN	Mon, Mar 17, 2014	1350.00	1375.00	1287.50	1350.00
960	NASDAQ	BLIN	Fri, Mar 14, 2014	1356.13	1375.00	1350.00	1350.00
959	NASDAQ	BLIN	Thu, Mar 13, 2014	1412.50	1412.50	1312.50	1375.00
958	NASDAQ	BLIN	Wed, Mar 12, 2014	1375.13	1412.50	1362.38	1387.50
957	NASDAQ	BLIN	Tue, Mar 11, 2014	1412.63	1437.50	1375.00	1399.88
956	NASDAQ	BLIN	Mon, Mar 10, 2014	1412.50	1437.50	1412.50	1412.50
955	NASDAQ	BLIN	Fri, Mar 7, 2014	1450.00	1461.00	1387.63	1412.50
954	NASDAQ	BLIN	Thu, Mar 6, 2014	1437.50	1487.50	1425.00	1450.00
953	NASDAQ	BLIN	Wed, Mar 5, 2014	1362.50	1425.00	1364.88	1425.00
952	NASDAQ	BLIN	Tue, Mar 4, 2014	1400.00	1400.00	1325.00	1350.00
951	NASDAQ	BLIN	Mon, Mar 3, 2014	1433.38	1433.38	1375.00	1387.50
950	NASDAQ	BLIN	Fri, Feb 28, 2014	1400.00	1437.25	1400.00	1412.50
949	NASDAQ	BLIN	Thu, Feb 27, 2014	1425.00	1425.00	1389.75	1424.88
948	NASDAQ	BLIN	Wed, Feb 26, 2014	1425.13	1425.13	1400.00	1412.63
947	NASDAQ	BLIN	Tue, Feb 25, 2014	1450.00	1450.00	1412.50	1437.50
946	NASDAQ	BLIN	Mon, Feb 24, 2014	1475.00	1475.00	1400.00	1450.00
945	NASDAQ	BLIN	Fri, Feb 21, 2014	1475.00	1475.00	1400.00	1450.00
944	NASDAQ	BLIN	Thu, Feb 20, 2014	1425.13	1450.00	1391.50	1450.00
943	NASDAQ	BLIN	Wed, Feb 19, 2014	1450.00	1500.13	1425.00	1425.00
942	NASDAQ	BLIN	Tue, Feb 18, 2014	1462.50	1537.50	1425.00	1475.00
941	NASDAQ	BLIN	Fri, Feb 14, 2014	1550.00	1550.00	1325.00	1375.00
940	NASDAQ	BLIN	Thu, Feb 13, 2014	1512.50	1575.00	1512.50	1547.50
939	NASDAQ	BLIN	Wed, Feb 12, 2014	1600.00	1600.00	1500.00	1525.00
938	NASDAQ	BLIN	Tue, Feb 11, 2014	1625.00	1625.00	1575.00	1625.00
937	NASDAQ	BLIN	Mon, Feb 10, 2014	1600.00	1675.00	1600.00	1637.50
936	NASDAQ	BLIN	Fri, Feb 7, 2014	1662.50	1662.50	1587.50	1625.00
935	NASDAQ	BLIN	Thu, Feb 6, 2014	1687.50	1687.50	1637.50	1637.50
934	NASDAQ	BLIN	Wed, Feb 5, 2014	1725.00	1737.50	1637.50	1649.88
933	NASDAQ	BLIN	Tue, Feb 4, 2014	1650.00	1750.00	1650.00	1700.00
932	NASDAQ	BLIN	Mon, Feb 3, 2014	1637.50	1650.00	1625.00	1650.00
931	NASDAQ	BLIN	Fri, Jan 31, 2014	1612.50	1650.00	1562.50	1625.00
930	NASDAQ	BLIN	Thu, Jan 30, 2014	1587.50	1662.38	1587.50	1600.00
929	NASDAQ	BLIN	Wed, Jan 29, 2014	1687.50	1687.50	1575.50	1587.50
928	NASDAQ	BLIN	Tue, Jan 28, 2014	1587.50	1662.50	1539.88	1662.50
927	NASDAQ	BLIN	Mon, Jan 27, 2014	1537.50	1625.00	1512.63	1574.88
926	NASDAQ	BLIN	Fri, Jan 24, 2014	1600.00	1675.00	1512.50	1526.25
925	NASDAQ	BLIN	Thu, Jan 23, 2014	1625.00	1650.00	1542.50	1625.00
924	NASDAQ	BLIN	Wed, Jan 22, 2014	1862.50	1912.50	1562.50	1612.50
923	NASDAQ	BLIN	Tue, Jan 21, 2014	1500.00	1900.00	1475.00	1800.00
922	NASDAQ	BLIN	Fri, Jan 17, 2014	1437.50	1500.00	1416.50	1483.50
921	NASDAQ	BLIN	Thu, Jan 16, 2014	1437.50	1448.00	1400.00	1425.13
920	NASDAQ	BLIN	Wed, Jan 15, 2014	1462.50	1475.00	1400.00	1425.00
919	NASDAQ	BLIN	Tue, Jan 14, 2014	1400.13	1500.00	1387.50	1474.88
918	NASDAQ	BLIN	Mon, Jan 13, 2014	1400.00	1450.00	1400.00	1437.38
917	NASDAQ	BLIN	Fri, Jan 10, 2014	1437.50	1474.88	1400.00	1437.50
916	NASDAQ	BLIN	Thu, Jan 9, 2014	1512.50	1600.00	1437.50	1500.00
915	NASDAQ	BLIN	Wed, Jan 8, 2014	1412.50	1512.50	1375.00	1487.50
914	NASDAQ	BLIN	Tue, Jan 7, 2014	1462.50	1475.00	1400.00	1418.75
913	NASDAQ	BLIN	Mon, Jan 6, 2014	1437.50	1562.50	1375.00	1387.50
912	NASDAQ	BLIN	Fri, Jan 3, 2014	1337.50	1337.63	1337.38	1337.50
911	NASDAQ	BLIN	Thu, Jan 2, 2014	1362.50	1362.50	1312.50	1361.25
910	NASDAQ	BLIN	Tue, Dec 31, 2013	1325.00	1350.00	1325.00	1325.00
909	NASDAQ	BLIN	Mon, Dec 30, 2013	1337.50	1350.13	1312.38	1325.13
908	NASDAQ	BLIN	Fri, Dec 27, 2013	1325.00	1375.00	1312.50	1374.88
907	NASDAQ	BLIN	Thu, Dec 26, 2013	1312.50	1400.00	1312.50	1387.50
906	NASDAQ	BLIN	Tue, Dec 24, 2013	1337.50	1337.50	1325.00	1325.00
905	NASDAQ	BLIN	Mon, Dec 23, 2013	1362.50	1362.50	1312.50	1362.50
904	NASDAQ	BLIN	Fri, Dec 20, 2013	1362.50	1375.00	1312.50	1312.50
903	NASDAQ	BLIN	Thu, Dec 19, 2013	1337.50	1387.38	1337.50	1350.00
902	NASDAQ	BLIN	Wed, Dec 18, 2013	1400.00	1424.25	1337.63	1400.00
901	NASDAQ	BLIN	Tue, Dec 17, 2013	1362.50	1412.50	1337.50	1412.38
900	NASDAQ	BLIN	Mon, Dec 16, 2013	1337.50	1382.00	1337.50	1337.88
899	NASDAQ	BLIN	Fri, Dec 13, 2013	1338.75	1387.50	1350.00	1350.00
898	NASDAQ	BLIN	Thu, Dec 12, 2013	1400.00	1400.00	1362.50	1362.50
897	NASDAQ	BLIN	Wed, Dec 11, 2013	1487.50	1487.50	1350.00	1387.50
896	NASDAQ	BLIN	Tue, Dec 10, 2013	1437.50	1450.00	1362.50	1375.00
895	NASDAQ	BLIN	Mon, Dec 9, 2013	1425.00	1475.00	1387.50	1400.00
894	NASDAQ	BLIN	Fri, Dec 6, 2013	1400.13	1401.25	1375.00	1386.25
893	NASDAQ	BLIN	Thu, Dec 5, 2013	1487.50	1487.50	1400.00	1425.00
892	NASDAQ	BLIN	Wed, Dec 4, 2013	1385.88	1475.00	1375.00	1475.00
891	NASDAQ	BLIN	Tue, Dec 3, 2013	1475.00	1475.00	1387.50	1387.50
890	NASDAQ	BLIN	Mon, Dec 2, 2013	1362.50	1475.00	1304.88	1450.00
889	NASDAQ	BLIN	Fri, Nov 29, 2013	1318.75	1374.88	1312.50	1374.88
888	NASDAQ	BLIN	Wed, Nov 27, 2013	1437.50	1437.50	1337.50	1375.13
887	NASDAQ	BLIN	Tue, Nov 26, 2013	1273.00	1500.00	1273.00	1400.13
886	NASDAQ	BLIN	Mon, Nov 25, 2013	1300.00	1300.00	1191.38	1287.50
885	NASDAQ	BLIN	Fri, Nov 22, 2013	1200.00	1333.88	1113.75	1243.75
884	NASDAQ	BLIN	Thu, Nov 21, 2013	1156.25	1362.50	1156.25	1237.50
883	NASDAQ	BLIN	Wed, Nov 20, 2013	1137.50	1225.00	1100.00	1100.00
882	NASDAQ	BLIN	Tue, Nov 19, 2013	1100.00	1200.00	1087.50	1140.00
881	NASDAQ	BLIN	Mon, Nov 18, 2013	1150.00	1150.00	1074.88	1112.38
880	NASDAQ	BLIN	Fri, Nov 15, 2013	1200.00	1200.00	1150.00	1162.38
879	NASDAQ	BLIN	Thu, Nov 14, 2013	1125.13	1125.13	1112.50	1124.88
878	NASDAQ	BLIN	Wed, Nov 13, 2013	1187.50	1225.00	1137.50	1187.50
877	NASDAQ	BLIN	Tue, Nov 12, 2013	1225.00	1225.00	1125.13	1137.50
876	NASDAQ	BLIN	Mon, Nov 11, 2013	1100.00	1212.50	1100.00	1187.50
875	NASDAQ	BLIN	Fri, Nov 8, 2013	1069.25	1153.63	1069.25	1137.50
874	NASDAQ	BLIN	Thu, Nov 7, 2013	1137.50	1137.50	1081.50	1087.50
873	NASDAQ	BLIN	Wed, Nov 6, 2013	999.88	1112.50	999.88	1112.50
872	NASDAQ	BLIN	Tue, Nov 5, 2013	1000.00	1043.38	950.00	987.50
871	NASDAQ	BLIN	Mon, Nov 4, 2013	1012.50	1066.25	975.25	1037.50
870	NASDAQ	BLIN	Fri, Nov 1, 2013	1037.50	1125.00	1025.13	1037.50
869	NASDAQ	BLIN	Thu, Oct 31, 2013	1050.13	1075.00	1037.50	1052.50
868	NASDAQ	BLIN	Wed, Oct 30, 2013	1126.25	1126.63	1029.38	1067.50
867	NASDAQ	BLIN	Tue, Oct 29, 2013	1137.63	1175.00	1137.50	1150.00
866	NASDAQ	BLIN	Mon, Oct 28, 2013	1137.50	1187.50	1137.50	1175.00
865	NASDAQ	BLIN	Fri, Oct 25, 2013	1175.00	1176.25	1137.63	1162.50
864	NASDAQ	BLIN	Thu, Oct 24, 2013	1187.50	1187.63	1150.00	1175.00
863	NASDAQ	BLIN	Wed, Oct 23, 2013	1175.00	1191.25	1125.00	1187.50
862	NASDAQ	BLIN	Tue, Oct 22, 2013	1187.50	1237.50	1181.38	1187.63
861	NASDAQ	BLIN	Mon, Oct 21, 2013	1162.50	1224.75	837.63	1137.50
860	NASDAQ	BLIN	Fri, Oct 18, 2013	1187.63	1237.25	1187.38	1187.50
859	NASDAQ	BLIN	Thu, Oct 17, 2013	1250.00	1262.50	1150.00	1187.50
858	NASDAQ	BLIN	Wed, Oct 16, 2013	1262.50	1274.88	1206.38	1251.25
857	NASDAQ	BLIN	Tue, Oct 15, 2013	1250.00	1287.50	1212.50	1274.88
856	NASDAQ	BLIN	Mon, Oct 14, 2013	1250.00	1287.50	1247.50	1287.50
855	NASDAQ	BLIN	Fri, Oct 11, 2013	1312.38	1312.38	1250.00	1275.00
854	NASDAQ	BLIN	Wed, Oct 9, 2013	1287.50	1312.50	1262.50	1300.00
853	NASDAQ	BLIN	Tue, Oct 8, 2013	1350.00	1350.00	1276.25	1325.00
852	NASDAQ	BLIN	Mon, Oct 7, 2013	1350.00	1350.00	1262.50	1287.50
851	NASDAQ	BLIN	Fri, Oct 4, 2013	1362.38	1362.50	1312.50	1350.00
850	NASDAQ	BLIN	Thu, Oct 3, 2013	1387.50	1387.50	1325.00	1362.50
849	NASDAQ	BLIN	Wed, Oct 2, 2013	1350.00	1387.50	1350.00	1375.00
848	NASDAQ	BLIN	Tue, Oct 1, 2013	1400.00	1400.00	1289.38	1375.00
847	NASDAQ	BLIN	Mon, Sep 30, 2013	1262.50	1387.50	1262.50	1375.00
846	NASDAQ	BLIN	Fri, Sep 27, 2013	1275.00	1325.00	1237.63	1312.50
845	NASDAQ	BLIN	Thu, Sep 26, 2013	1325.00	1336.25	1275.00	1312.50
844	NASDAQ	BLIN	Wed, Sep 25, 2013	1312.38	1387.50	1275.00	1287.50
843	NASDAQ	BLIN	Tue, Sep 24, 2013	1300.00	1300.00	1262.50	1262.50
842	NASDAQ	BLIN	Mon, Sep 23, 2013	1312.50	1312.50	1268.50	1293.75
841	NASDAQ	BLIN	Fri, Sep 20, 2013	1287.50	1312.50	1262.50	1262.50
840	NASDAQ	BLIN	Thu, Sep 19, 2013	1287.50	1312.50	1262.63	1312.50
839	NASDAQ	BLIN	Wed, Sep 18, 2013	1350.00	1350.00	1262.63	1312.50
838	NASDAQ	BLIN	Tue, Sep 17, 2013	1262.50	1312.50	1262.50	1312.50
837	NASDAQ	BLIN	Mon, Sep 16, 2013	1262.50	1307.00	1262.50	1287.50
836	NASDAQ	BLIN	Fri, Sep 13, 2013	1310.75	1312.50	1262.50	1300.00
835	NASDAQ	BLIN	Thu, Sep 12, 2013	1350.00	1350.00	1275.00	1287.50
834	NASDAQ	BLIN	Wed, Sep 11, 2013	1275.13	1350.00	1275.13	1350.00
833	NASDAQ	BLIN	Tue, Sep 10, 2013	1288.75	1362.50	1287.63	1362.50
832	NASDAQ	BLIN	Mon, Sep 9, 2013	1275.00	1362.50	1275.00	1362.50
831	NASDAQ	BLIN	Fri, Sep 6, 2013	1300.00	1312.50	1248.75	1275.00
830	NASDAQ	BLIN	Thu, Sep 5, 2013	1262.50	1312.50	1250.13	1312.50
829	NASDAQ	BLIN	Wed, Sep 4, 2013	1276.25	1301.38	1275.00	1296.00
828	NASDAQ	BLIN	Tue, Sep 3, 2013	1300.00	1312.50	1250.00	1287.50
827	NASDAQ	BLIN	Fri, Aug 30, 2013	1287.50	1312.38	1250.00	1250.00
826	NASDAQ	BLIN	Thu, Aug 29, 2013	1387.50	1387.50	1300.00	1362.50
825	NASDAQ	BLIN	Wed, Aug 28, 2013	1375.00	1375.00	1312.38	1350.00
824	NASDAQ	BLIN	Tue, Aug 27, 2013	1425.00	1462.50	1287.50	1337.50
823	NASDAQ	BLIN	Mon, Aug 26, 2013	1375.00	1425.00	1351.25	1412.50
822	NASDAQ	BLIN	Fri, Aug 23, 2013	1325.00	1425.00	1262.50	1362.50
821	NASDAQ	BLIN	Thu, Aug 22, 2013	1412.50	1375.00	1250.00	1262.63
820	NASDAQ	BLIN	Wed, Aug 21, 2013	1412.50	1412.50	1350.00	1394.00
819	NASDAQ	BLIN	Tue, Aug 20, 2013	1387.50	1415.50	1387.50	1412.75
818	NASDAQ	BLIN	Mon, Aug 19, 2013	1414.50	1450.00	1414.50	1425.00
817	NASDAQ	BLIN	Fri, Aug 16, 2013	1450.00	1501.25	1387.50	1387.50
816	NASDAQ	BLIN	Thu, Aug 15, 2013	1500.00	1599.88	1362.50	1437.50
815	NASDAQ	BLIN	Wed, Aug 14, 2013	1575.00	1704.50	1575.00	1575.00
814	NASDAQ	BLIN	Tue, Aug 13, 2013	1525.00	1608.75	1525.00	1562.50
813	NASDAQ	BLIN	Mon, Aug 12, 2013	1562.38	1562.50	1537.50	1562.50
812	NASDAQ	BLIN	Fri, Aug 9, 2013	1575.00	1612.38	1537.50	1562.38
811	NASDAQ	BLIN	Thu, Aug 8, 2013	1561.25	1576.63	1537.50	1550.13
810	NASDAQ	BLIN	Wed, Aug 7, 2013	1554.50	1575.00	1554.50	1562.50
809	NASDAQ	BLIN	Tue, Aug 6, 2013	1600.00	1600.00	1550.00	1550.00
808	NASDAQ	BLIN	Mon, Aug 5, 2013	1600.00	1674.88	1600.00	1612.50
807	NASDAQ	BLIN	Fri, Aug 2, 2013	1673.75	1673.75	1562.63	1562.63
806	NASDAQ	BLIN	Thu, Aug 1, 2013	1625.00	1662.50	1525.00	1612.50
805	NASDAQ	BLIN	Wed, Jul 31, 2013	1600.00	1674.88	1550.00	1627.50
804	NASDAQ	BLIN	Tue, Jul 30, 2013	1625.00	1662.50	1600.00	1650.00
803	NASDAQ	BLIN	Mon, Jul 29, 2013	1550.00	1775.00	1550.00	1662.50
802	NASDAQ	BLIN	Fri, Jul 26, 2013	1700.00	1774.88	1525.00	1600.00
801	NASDAQ	BLIN	Thu, Jul 25, 2013	1487.50	1862.50	1470.50	1644.50
800	NASDAQ	BLIN	Wed, Jul 24, 2013	1437.50	1462.38	1425.00	1437.50
799	NASDAQ	BLIN	Tue, Jul 23, 2013	1500.00	1500.00	1499.88	1500.00
798	NASDAQ	BLIN	Mon, Jul 22, 2013	1463.75	1487.50	1437.50	1475.00
797	NASDAQ	BLIN	Fri, Jul 19, 2013	1500.00	1500.00	1437.50	1487.50
796	NASDAQ	BLIN	Thu, Jul 18, 2013	1500.00	1512.50	1437.63	1500.00
795	NASDAQ	BLIN	Wed, Jul 17, 2013	1425.00	1462.50	1412.50	1462.50
794	NASDAQ	BLIN	Tue, Jul 16, 2013	1475.00	1476.25	1400.00	1412.50
793	NASDAQ	BLIN	Mon, Jul 15, 2013	1462.50	1462.50	1387.50	1462.50
792	NASDAQ	BLIN	Fri, Jul 12, 2013	1500.00	1500.00	1450.00	1450.13
791	NASDAQ	BLIN	Thu, Jul 11, 2013	1425.00	1500.00	1425.00	1487.50
790	NASDAQ	BLIN	Wed, Jul 10, 2013	1399.88	1450.00	1399.88	1425.00
789	NASDAQ	BLIN	Tue, Jul 9, 2013	1412.50	1412.50	1375.00	1387.50
788	NASDAQ	BLIN	Mon, Jul 8, 2013	1400.00	1437.50	1400.00	1437.50
787	NASDAQ	BLIN	Fri, Jul 5, 2013	1400.00	1412.50	1362.50	1362.50
786	NASDAQ	BLIN	Wed, Jul 3, 2013	1375.13	1425.00	1375.00	1425.00
785	NASDAQ	BLIN	Tue, Jul 2, 2013	1437.50	1437.50	1412.50	1437.50
784	NASDAQ	BLIN	Mon, Jul 1, 2013	1500.00	1502.63	1437.50	1450.00
783	NASDAQ	BLIN	Fri, Jun 28, 2013	1337.50	1500.00	1337.50	1500.00
782	NASDAQ	BLIN	Thu, Jun 27, 2013	1462.50	1500.00	1337.50	1475.00
781	NASDAQ	BLIN	Wed, Jun 26, 2013	1412.50	1500.00	1400.13	1500.00
780	NASDAQ	BLIN	Tue, Jun 25, 2013	1312.50	1375.00	1312.50	1375.00
779	NASDAQ	BLIN	Mon, Jun 24, 2013	1412.50	1412.50	1312.50	1337.50
778	NASDAQ	BLIN	Fri, Jun 21, 2013	1375.00	1487.50	1322.88	1487.50
777	NASDAQ	BLIN	Thu, Jun 20, 2013	1362.50	1412.50	1362.50	1362.50
776	NASDAQ	BLIN	Wed, Jun 19, 2013	1462.50	1462.50	1387.50	1387.50
775	NASDAQ	BLIN	Tue, Jun 18, 2013	1437.50	1500.00	1437.50	1462.50
774	NASDAQ	BLIN	Mon, Jun 17, 2013	1600.00	1750.00	1437.50	1475.00
773	NASDAQ	BLIN	Fri, Jun 14, 2013	1312.50	1612.50	1287.50	1600.00
772	NASDAQ	BLIN	Thu, Jun 13, 2013	1250.00	1312.38	1250.00	1262.50
771	NASDAQ	BLIN	Wed, Jun 12, 2013	1262.50	1262.50	1237.50	1237.50
770	NASDAQ	BLIN	Tue, Jun 11, 2013	1287.50	1287.50	1275.00	1275.00
769	NASDAQ	BLIN	Mon, Jun 10, 2013	1262.50	1312.50	1262.50	1282.50
768	NASDAQ	BLIN	Fri, Jun 7, 2013	1287.63	1332.50	1262.50	1262.63
767	NASDAQ	BLIN	Thu, Jun 6, 2013	1262.63	1312.50	1250.00	1262.50
766	NASDAQ	BLIN	Wed, Jun 5, 2013	1312.50	1312.50	1250.00	1250.00
765	NASDAQ	BLIN	Tue, Jun 4, 2013	1312.50	1337.50	1262.50	1275.00
764	NASDAQ	BLIN	Mon, Jun 3, 2013	1337.50	1337.63	1312.50	1337.50
763	NASDAQ	BLIN	Fri, May 31, 2013	1337.63	1350.13	1337.50	1337.50
762	NASDAQ	BLIN	Thu, May 30, 2013	1337.50	1387.50	1337.50	1362.50
761	NASDAQ	BLIN	Wed, May 29, 2013	1375.00	1387.50	1350.00	1350.00
760	NASDAQ	BLIN	Tue, May 28, 2013	1375.00	1487.50	1375.00	1487.50
759	NASDAQ	BLIN	Fri, May 24, 2013	1425.00	1474.88	1405.13	1425.00
758	NASDAQ	BLIN	Thu, May 23, 2013	1487.50	1487.50	1400.13	1400.13
757	NASDAQ	BLIN	Wed, May 22, 2013	1437.50	1450.00	1437.50	1437.50
756	NASDAQ	BLIN	Tue, May 21, 2013	1350.00	1487.50	1325.00	1487.50
755	NASDAQ	BLIN	Mon, May 20, 2013	1312.50	1350.00	1298.75	1350.00
754	NASDAQ	BLIN	Fri, May 17, 2013	1378.75	1387.50	1237.50	1350.00
753	NASDAQ	BLIN	Thu, May 16, 2013	1437.50	1463.75	1250.00	1398.75
752	NASDAQ	BLIN	Wed, May 15, 2013	1463.75	1500.00	1463.75	1475.00
751	NASDAQ	BLIN	Tue, May 14, 2013	1450.00	1499.88	1450.00	1462.50
750	NASDAQ	BLIN	Mon, May 13, 2013	1462.50	1487.50	1450.00	1476.88
749	NASDAQ	BLIN	Fri, May 10, 2013	1512.50	1512.50	1437.50	1462.50
748	NASDAQ	BLIN	Thu, May 9, 2013	1487.50	1612.50	1487.50	1587.50
747	NASDAQ	BLIN	Wed, May 8, 2013	1490.63	1500.00	1450.00	1500.00
746	NASDAQ	BLIN	Tue, May 7, 2013	1487.50	1500.00	1487.50	1498.75
745	NASDAQ	BLIN	Mon, May 6, 2013	1487.50	1525.00	1487.50	1487.50
744	NASDAQ	BLIN	Fri, May 3, 2013	1512.63	1532.50	1500.00	1500.00
743	NASDAQ	BLIN	Thu, May 2, 2013	1512.50	1525.00	1500.00	1512.50
742	NASDAQ	BLIN	Wed, May 1, 2013	1562.50	1562.63	1548.75	1548.75
741	NASDAQ	BLIN	Tue, Apr 30, 2013	1562.50	1587.50	1560.25	1587.50
740	NASDAQ	BLIN	Mon, Apr 29, 2013	1612.50	1687.50	1550.13	1625.00
739	NASDAQ	BLIN	Fri, Apr 26, 2013	1462.50	1612.50	1462.50	1562.50
738	NASDAQ	BLIN	Thu, Apr 25, 2013	1445.00	1600.00	1445.00	1600.00
737	NASDAQ	BLIN	Wed, Apr 24, 2013	1475.00	1475.00	1437.63	1460.25
736	NASDAQ	BLIN	Tue, Apr 23, 2013	1412.50	1437.50	1400.00	1412.50
735	NASDAQ	BLIN	Mon, Apr 22, 2013	1437.63	1437.63	1437.63	1437.63
734	NASDAQ	BLIN	Fri, Apr 19, 2013	1462.50	1462.50	1450.00	1450.00
733	NASDAQ	BLIN	Thu, Apr 18, 2013	1475.00	1500.00	1437.50	1475.00
732	NASDAQ	BLIN	Wed, Apr 17, 2013	1475.00	1475.00	1475.00	1475.00
731	NASDAQ	BLIN	Tue, Apr 16, 2013	1525.00	1605.00	1473.75	1487.50
730	NASDAQ	BLIN	Mon, Apr 15, 2013	1475.13	1487.50	1475.00	1475.00
729	NASDAQ	BLIN	Fri, Apr 12, 2013	1587.50	1625.00	1475.00	1475.00
728	NASDAQ	BLIN	Thu, Apr 11, 2013	1500.00	1562.50	1500.00	1562.50
727	NASDAQ	BLIN	Wed, Apr 10, 2013	1537.50	1538.75	1475.00	1475.00
726	NASDAQ	BLIN	Tue, Apr 9, 2013	1503.75	1503.75	1500.00	1500.00
725	NASDAQ	BLIN	Mon, Apr 8, 2013	1512.50	1537.50	1487.50	1500.00
724	NASDAQ	BLIN	Fri, Apr 5, 2013	1500.00	1587.38	1500.00	1587.38
723	NASDAQ	BLIN	Thu, Apr 4, 2013	1587.50	1587.50	1437.50	1502.88
722	NASDAQ	BLIN	Wed, Apr 3, 2013	1612.50	1612.50	1600.00	1600.13
721	NASDAQ	BLIN	Tue, Apr 2, 2013	1587.50	1600.00	1587.38	1600.00
720	NASDAQ	BLIN	Mon, Apr 1, 2013	1562.50	1575.00	1525.00	1525.13
719	NASDAQ	BLIN	Thu, Mar 28, 2013	1575.13	1600.00	1575.00	1587.50
718	NASDAQ	BLIN	Wed, Mar 27, 2013	1586.13	1650.00	1576.25	1649.88
717	NASDAQ	BLIN	Tue, Mar 26, 2013	1600.00	1662.38	1575.00	1575.13
716	NASDAQ	BLIN	Mon, Mar 25, 2013	1662.50	1643.13	1575.00	1575.00
715	NASDAQ	BLIN	Fri, Mar 22, 2013	1625.00	1687.50	1562.50	1625.00
714	NASDAQ	BLIN	Thu, Mar 21, 2013	1724.88	1724.88	1550.00	1562.50
713	NASDAQ	BLIN	Wed, Mar 20, 2013	1700.13	1725.00	1700.13	1725.00
712	NASDAQ	BLIN	Tue, Mar 19, 2013	1725.00	1737.50	1700.00	1712.50
711	NASDAQ	BLIN	Mon, Mar 18, 2013	1750.00	1786.25	1750.00	1750.00
710	NASDAQ	BLIN	Fri, Mar 15, 2013	1787.50	1787.50	1750.00	1750.00
709	NASDAQ	BLIN	Thu, Mar 14, 2013	1787.50	1787.50	1750.00	1762.50
708	NASDAQ	BLIN	Wed, Mar 13, 2013	1725.00	1787.38	1725.00	1750.00
707	NASDAQ	BLIN	Tue, Mar 12, 2013	1750.00	1750.00	1737.50	1737.50
706	NASDAQ	BLIN	Mon, Mar 11, 2013	1750.00	1750.00	1737.50	1737.50
705	NASDAQ	BLIN	Fri, Mar 8, 2013	1724.88	1750.00	1724.88	1725.00
704	NASDAQ	BLIN	Thu, Mar 7, 2013	1725.00	1725.00	1700.00	1700.00
703	NASDAQ	BLIN	Wed, Mar 6, 2013	1750.00	1750.13	1725.13	1725.13
702	NASDAQ	BLIN	Tue, Mar 5, 2013	1750.00	1812.50	1700.00	1700.00
701	NASDAQ	BLIN	Mon, Mar 4, 2013	1700.00	1772.50	1700.00	1762.50
700	NASDAQ	BLIN	Fri, Mar 1, 2013	1800.00	1800.00	1700.00	1700.00
699	NASDAQ	BLIN	Thu, Feb 28, 2013	1762.50	1787.38	1762.50	1775.00
698	NASDAQ	BLIN	Wed, Feb 27, 2013	1750.00	1775.00	1712.50	1775.00
697	NASDAQ	BLIN	Tue, Feb 26, 2013	1700.00	1712.50	1700.00	1700.00
696	NASDAQ	BLIN	Mon, Feb 25, 2013	1800.00	1862.50	1712.50	1712.50
695	NASDAQ	BLIN	Fri, Feb 22, 2013	1812.38	1813.38	1725.13	1775.00
694	NASDAQ	BLIN	Thu, Feb 21, 2013	1875.00	1875.00	1762.50	1812.50
693	NASDAQ	BLIN	Wed, Feb 20, 2013	1741.50	1875.00	1675.00	1850.00
692	NASDAQ	BLIN	Tue, Feb 19, 2013	1837.50	1875.00	1687.50	1770.00
691	NASDAQ	BLIN	Fri, Feb 15, 2013	1825.00	1937.50	1825.00	1925.00
690	NASDAQ	BLIN	Thu, Feb 14, 2013	2000.00	2000.00	1937.50	1987.50
689	NASDAQ	BLIN	Wed, Feb 13, 2013	1925.00	2000.00	1925.00	2000.00
688	NASDAQ	BLIN	Tue, Feb 12, 2013	2012.50	2012.50	1925.00	1925.00
687	NASDAQ	BLIN	Mon, Feb 11, 2013	1975.00	2000.00	1975.00	2000.00
686	NASDAQ	BLIN	Fri, Feb 8, 2013	2012.50	2075.00	1975.00	1975.00
685	NASDAQ	BLIN	Thu, Feb 7, 2013	2062.50	2086.88	1925.00	1962.50
684	NASDAQ	BLIN	Wed, Feb 6, 2013	2025.00	2080.00	2025.00	2025.00
683	NASDAQ	BLIN	Tue, Feb 5, 2013	2162.50	2175.00	2062.50	2075.00
682	NASDAQ	BLIN	Mon, Feb 4, 2013	2262.50	2300.00	2062.50	2100.00
681	NASDAQ	BLIN	Fri, Feb 1, 2013	2212.50	2250.00	2187.50	2250.00
680	NASDAQ	BLIN	Thu, Jan 31, 2013	2212.50	2250.00	2037.63	2212.50
679	NASDAQ	BLIN	Wed, Jan 30, 2013	2012.50	2350.00	2012.50	2212.50
678	NASDAQ	BLIN	Tue, Jan 29, 2013	2062.50	2087.50	2062.50	2062.50
677	NASDAQ	BLIN	Mon, Jan 28, 2013	1937.50	2062.50	1925.00	2062.50
676	NASDAQ	BLIN	Fri, Jan 25, 2013	1887.50	1962.50	1887.50	1900.00
675	NASDAQ	BLIN	Thu, Jan 24, 2013	1885.00	1887.63	1875.00	1875.00
674	NASDAQ	BLIN	Wed, Jan 23, 2013	1850.00	1887.50	1850.00	1887.50
673	NASDAQ	BLIN	Tue, Jan 22, 2013	1850.00	1875.00	1837.50	1862.50
672	NASDAQ	BLIN	Fri, Jan 18, 2013	1875.00	1900.00	1862.63	1900.00
671	NASDAQ	BLIN	Thu, Jan 17, 2013	1874.88	1900.00	1787.50	1887.50
670	NASDAQ	BLIN	Wed, Jan 16, 2013	1825.00	1912.50	1825.00	1912.50
669	NASDAQ	BLIN	Tue, Jan 15, 2013	1937.50	1937.50	1887.50	1912.50
668	NASDAQ	BLIN	Mon, Jan 14, 2013	1887.50	1937.38	1887.50	1912.50
667	NASDAQ	BLIN	Fri, Jan 11, 2013	1816.13	1925.00	1816.13	1888.75
666	NASDAQ	BLIN	Thu, Jan 10, 2013	1862.50	1878.75	1775.00	1812.50
665	NASDAQ	BLIN	Wed, Jan 9, 2013	1925.00	1973.75	1851.25	1887.50
664	NASDAQ	BLIN	Tue, Jan 8, 2013	1875.00	1925.00	1874.88	1925.00
663	NASDAQ	BLIN	Mon, Jan 7, 2013	1987.50	2000.00	1887.50	1950.00
662	NASDAQ	BLIN	Fri, Jan 4, 2013	2050.00	2050.00	1950.00	1975.00
661	NASDAQ	BLIN	Thu, Jan 3, 2013	1900.00	2087.50	1875.00	2050.00
660	NASDAQ	BLIN	Wed, Jan 2, 2013	1825.00	1962.50	1812.50	1900.00
659	NASDAQ	BLIN	Mon, Dec 31, 2012	1850.00	1862.38	1787.63	1812.50
658	NASDAQ	BLIN	Fri, Dec 28, 2012	1837.50	1862.50	1807.00	1825.00
657	NASDAQ	BLIN	Thu, Dec 27, 2012	1775.00	2012.50	1737.63	1837.50
656	NASDAQ	BLIN	Wed, Dec 26, 2012	1787.50	1809.13	1768.75	1793.00
655	NASDAQ	BLIN	Mon, Dec 24, 2012	1812.50	1812.50	1750.00	1787.38
654	NASDAQ	BLIN	Fri, Dec 21, 2012	1737.50	1862.50	1737.50	1825.00
653	NASDAQ	BLIN	Thu, Dec 20, 2012	1800.00	1823.13	1750.00	1787.50
652	NASDAQ	BLIN	Wed, Dec 19, 2012	1875.00	1875.00	1800.00	1800.00
651	NASDAQ	BLIN	Tue, Dec 18, 2012	1812.50	1887.50	1800.00	1850.00
650	NASDAQ	BLIN	Mon, Dec 17, 2012	1812.50	1825.00	1800.00	1812.50
649	NASDAQ	BLIN	Fri, Dec 14, 2012	1837.50	1850.00	1800.00	1825.00
648	NASDAQ	BLIN	Thu, Dec 13, 2012	1812.50	1812.50	1725.00	1795.00
647	NASDAQ	BLIN	Wed, Dec 12, 2012	1862.50	1862.50	1750.00	1837.50
646	NASDAQ	BLIN	Tue, Dec 11, 2012	1887.50	1887.50	1726.25	1812.50
645	NASDAQ	BLIN	Mon, Dec 10, 2012	2025.00	2029.63	1725.13	1800.00
644	NASDAQ	BLIN	Fri, Dec 7, 2012	2250.00	2362.50	2000.00	2100.00
643	NASDAQ	BLIN	Thu, Dec 6, 2012	2425.00	2425.00	2225.00	2250.00
642	NASDAQ	BLIN	Wed, Dec 5, 2012	2737.50	2737.50	2187.63	2250.00
641	NASDAQ	BLIN	Tue, Dec 4, 2012	2975.00	2975.00	2750.00	2812.50
640	NASDAQ	BLIN	Mon, Dec 3, 2012	2812.50	2875.00	2675.00	2750.00
639	NASDAQ	BLIN	Fri, Nov 30, 2012	2675.00	2987.50	2512.50	2712.50
638	NASDAQ	BLIN	Thu, Nov 29, 2012	2641.50	2762.38	2641.50	2675.00
637	NASDAQ	BLIN	Wed, Nov 28, 2012	2611.00	2762.50	2512.50	2625.00
636	NASDAQ	BLIN	Tue, Nov 27, 2012	2975.00	2975.00	2512.50	2600.00
635	NASDAQ	BLIN	Mon, Nov 26, 2012	3025.00	3037.50	2812.50	2912.50
634	NASDAQ	BLIN	Fri, Nov 23, 2012	3025.00	3112.38	2962.50	3000.00
633	NASDAQ	BLIN	Wed, Nov 21, 2012	2887.50	3125.00	2875.00	2950.00
632	NASDAQ	BLIN	Tue, Nov 20, 2012	2737.50	2962.50	2712.50	2861.25
631	NASDAQ	BLIN	Mon, Nov 19, 2012	2662.50	2737.50	2537.50	2687.50
630	NASDAQ	BLIN	Fri, Nov 16, 2012	2550.00	2550.00	2437.50	2500.00
629	NASDAQ	BLIN	Thu, Nov 15, 2012	2325.00	2674.88	2325.00	2550.00
628	NASDAQ	BLIN	Wed, Nov 14, 2012	2425.00	2812.50	2400.00	2425.00
627	NASDAQ	BLIN	Tue, Nov 13, 2012	2237.50	2400.00	2150.00	2225.00
626	NASDAQ	BLIN	Mon, Nov 12, 2012	2262.50	2300.00	2138.13	2187.50
625	NASDAQ	BLIN	Fri, Nov 9, 2012	2112.50	2386.25	2062.50	2125.00
624	NASDAQ	BLIN	Thu, Nov 8, 2012	2250.00	2312.50	2125.00	2137.50
623	NASDAQ	BLIN	Wed, Nov 7, 2012	2475.00	2475.00	2137.50	2262.50
622	NASDAQ	BLIN	Tue, Nov 6, 2012	2037.50	2675.00	2037.50	2437.50
621	NASDAQ	BLIN	Mon, Nov 5, 2012	2037.50	2112.50	1875.00	2012.50
620	NASDAQ	BLIN	Fri, Nov 2, 2012	1973.25	2012.50	1973.25	1975.00
619	NASDAQ	BLIN	Thu, Nov 1, 2012	1875.00	1950.13	1875.00	1937.50
618	NASDAQ	BLIN	Wed, Oct 31, 2012	1987.50	1987.50	1887.50	1900.00
617	NASDAQ	BLIN	Fri, Oct 26, 2012	1937.63	1951.50	1937.50	1950.00
616	NASDAQ	BLIN	Thu, Oct 25, 2012	2025.00	2025.13	1925.00	1975.00
615	NASDAQ	BLIN	Wed, Oct 24, 2012	1925.00	2050.00	1925.00	1950.00
614	NASDAQ	BLIN	Tue, Oct 23, 2012	1887.50	2050.00	1837.50	1925.00
613	NASDAQ	BLIN	Mon, Oct 22, 2012	1875.00	1973.75	1862.50	1887.50
612	NASDAQ	BLIN	Fri, Oct 19, 2012	2062.50	2062.50	1900.00	1937.50
611	NASDAQ	BLIN	Thu, Oct 18, 2012	1875.00	2062.50	1875.00	2050.00
610	NASDAQ	BLIN	Wed, Oct 17, 2012	1975.00	1975.00	1787.50	1900.00
609	NASDAQ	BLIN	Tue, Oct 16, 2012	1875.13	1987.50	1875.00	1925.00
608	NASDAQ	BLIN	Mon, Oct 15, 2012	1900.00	1975.00	1875.00	1875.00
607	NASDAQ	BLIN	Fri, Oct 12, 2012	1862.50	1900.00	1825.00	1837.50
606	NASDAQ	BLIN	Thu, Oct 11, 2012	1912.50	1999.88	1812.50	1999.88
605	NASDAQ	BLIN	Wed, Oct 10, 2012	1675.00	2050.00	1587.63	1900.00
604	NASDAQ	BLIN	Tue, Oct 9, 2012	1575.13	1650.00	1512.50	1650.00
603	NASDAQ	BLIN	Mon, Oct 8, 2012	1612.50	1675.00	1575.00	1612.50
602	NASDAQ	BLIN	Fri, Oct 5, 2012	1650.00	1675.00	1575.00	1637.50
601	NASDAQ	BLIN	Thu, Oct 4, 2012	1550.00	1662.50	1512.63	1649.00
600	NASDAQ	BLIN	Wed, Oct 3, 2012	1500.00	1550.00	1500.00	1512.50
599	NASDAQ	BLIN	Tue, Oct 2, 2012	1500.00	1548.00	1450.00	1500.00
598	NASDAQ	BLIN	Mon, Oct 1, 2012	1550.00	1562.50	1487.50	1512.50
597	NASDAQ	BLIN	Thu, Sep 27, 2012	1543.75	1550.00	1450.00	1500.00
596	NASDAQ	BLIN	Wed, Sep 26, 2012	1512.50	1550.00	1475.00	1487.50
595	NASDAQ	BLIN	Tue, Sep 25, 2012	1462.50	1550.00	1462.50	1462.50
594	NASDAQ	BLIN	Mon, Sep 24, 2012	1537.50	1550.00	1487.50	1487.50
593	NASDAQ	BLIN	Fri, Sep 21, 2012	1475.00	1550.00	1462.50	1550.00
592	NASDAQ	BLIN	Thu, Sep 20, 2012	1462.50	1462.63	1437.50	1438.50
591	NASDAQ	BLIN	Wed, Sep 19, 2012	1525.00	1575.00	1462.50	1462.50
590	NASDAQ	BLIN	Tue, Sep 18, 2012	1500.00	1513.50	1500.00	1513.50
589	NASDAQ	BLIN	Mon, Sep 17, 2012	1508.00	1512.50	1450.00	1475.00
588	NASDAQ	BLIN	Fri, Sep 14, 2012	1500.00	1512.50	1487.50	1487.50
587	NASDAQ	BLIN	Thu, Sep 13, 2012	1450.00	1500.00	1450.00	1500.00
586	NASDAQ	BLIN	Wed, Sep 12, 2012	1452.13	1475.00	1452.13	1462.50
585	NASDAQ	BLIN	Tue, Sep 11, 2012	1450.00	1450.00	1437.38	1450.00
584	NASDAQ	BLIN	Mon, Sep 10, 2012	1500.00	1500.00	1500.00	1500.00
583	NASDAQ	BLIN	Fri, Sep 7, 2012	1450.00	1465.00	1450.00	1461.25
582	NASDAQ	BLIN	Thu, Sep 6, 2012	1462.50	1487.50	1462.38	1475.00
581	NASDAQ	BLIN	Wed, Sep 5, 2012	1437.63	1475.00	1437.50	1437.50
580	NASDAQ	BLIN	Tue, Sep 4, 2012	1400.00	1437.50	1400.00	1412.50
579	NASDAQ	BLIN	Fri, Aug 31, 2012	1575.00	1587.50	1387.50	1387.50
578	NASDAQ	BLIN	Thu, Aug 30, 2012	1500.00	1562.50	1450.00	1525.00
577	NASDAQ	BLIN	Wed, Aug 29, 2012	1375.00	1550.00	1375.00	1550.00
576	NASDAQ	BLIN	Tue, Aug 28, 2012	1437.50	1475.00	1387.50	1387.50
575	NASDAQ	BLIN	Mon, Aug 27, 2012	1487.50	1487.50	1387.50	1437.50
574	NASDAQ	BLIN	Fri, Aug 24, 2012	1525.00	1525.00	1487.50	1500.00
573	NASDAQ	BLIN	Thu, Aug 23, 2012	1500.00	1501.38	1487.50	1487.50
572	NASDAQ	BLIN	Wed, Aug 22, 2012	1512.50	1512.50	1475.00	1487.50
571	NASDAQ	BLIN	Tue, Aug 21, 2012	1550.00	1550.00	1512.50	1512.50
570	NASDAQ	BLIN	Mon, Aug 20, 2012	1587.50	1587.50	1512.50	1525.00
569	NASDAQ	BLIN	Fri, Aug 17, 2012	1537.63	1600.00	1537.50	1550.13
568	NASDAQ	BLIN	Thu, Aug 16, 2012	1537.50	1550.00	1525.13	1537.50
567	NASDAQ	BLIN	Wed, Aug 15, 2012	1537.50	1625.00	1525.00	1600.00
566	NASDAQ	BLIN	Tue, Aug 14, 2012	1600.00	1637.50	1551.38	1551.38
565	NASDAQ	BLIN	Mon, Aug 13, 2012	1525.00	1550.00	1500.00	1537.50
564	NASDAQ	BLIN	Fri, Aug 10, 2012	1550.00	1587.50	1550.00	1587.50
563	NASDAQ	BLIN	Thu, Aug 9, 2012	1600.00	1600.00	1550.00	1562.50
562	NASDAQ	BLIN	Wed, Aug 8, 2012	1512.50	1562.50	1512.50	1562.50
561	NASDAQ	BLIN	Tue, Aug 7, 2012	1612.50	1612.50	1525.00	1587.50
560	NASDAQ	BLIN	Mon, Aug 6, 2012	1562.50	1612.50	1450.00	1612.50
559	NASDAQ	BLIN	Fri, Aug 3, 2012	1500.00	1562.50	1500.00	1531.25
558	NASDAQ	BLIN	Thu, Aug 2, 2012	1375.00	1537.50	1325.00	1512.50
557	NASDAQ	BLIN	Wed, Aug 1, 2012	1375.00	1375.00	1362.50	1375.00
556	NASDAQ	BLIN	Tue, Jul 31, 2012	1400.00	1587.50	1400.00	1462.38
555	NASDAQ	BLIN	Mon, Jul 30, 2012	1562.50	1562.50	1437.50	1450.00
554	NASDAQ	BLIN	Fri, Jul 27, 2012	1500.00	1562.50	1312.50	1550.00
553	NASDAQ	BLIN	Thu, Jul 26, 2012	1600.00	1625.00	1537.50	1550.00
552	NASDAQ	BLIN	Wed, Jul 25, 2012	1566.88	1587.63	1539.75	1587.50
551	NASDAQ	BLIN	Tue, Jul 24, 2012	1587.50	1624.88	1550.00	1552.25
550	NASDAQ	BLIN	Mon, Jul 23, 2012	1625.00	1687.38	1575.00	1600.00
549	NASDAQ	BLIN	Fri, Jul 20, 2012	1737.50	1737.50	1600.00	1700.00
548	NASDAQ	BLIN	Thu, Jul 19, 2012	1737.50	1737.50	1612.63	1687.50
547	NASDAQ	BLIN	Wed, Jul 18, 2012	1750.00	1751.38	1725.00	1725.00
546	NASDAQ	BLIN	Tue, Jul 17, 2012	1687.50	1737.50	1687.50	1737.50
545	NASDAQ	BLIN	Mon, Jul 16, 2012	1775.00	1775.00	1675.00	1675.00
544	NASDAQ	BLIN	Fri, Jul 13, 2012	1900.00	1900.00	1798.75	1798.75
543	NASDAQ	BLIN	Thu, Jul 12, 2012	1787.50	1875.00	1762.50	1875.00
542	NASDAQ	BLIN	Wed, Jul 11, 2012	1775.00	1890.63	1737.50	1812.50
541	NASDAQ	BLIN	Tue, Jul 10, 2012	1787.50	1800.13	1774.88	1774.88
540	NASDAQ	BLIN	Mon, Jul 9, 2012	1874.88	1874.88	1775.00	1775.63
539	NASDAQ	BLIN	Fri, Jul 6, 2012	1887.63	1937.50	1775.00	1812.50
538	NASDAQ	BLIN	Thu, Jul 5, 2012	1962.50	1962.50	1875.00	1912.50
537	NASDAQ	BLIN	Tue, Jul 3, 2012	2037.50	2037.50	1900.00	1900.00
536	NASDAQ	BLIN	Mon, Jul 2, 2012	1900.00	2025.00	1900.00	2000.00
535	NASDAQ	BLIN	Fri, Jun 29, 2012	1762.63	1961.25	1762.50	1887.50
534	NASDAQ	BLIN	Thu, Jun 28, 2012	1825.00	1862.50	1650.13	1700.00
533	NASDAQ	BLIN	Wed, Jun 27, 2012	1825.00	1875.00	1775.13	1812.50
532	NASDAQ	BLIN	Tue, Jun 26, 2012	1937.50	1937.50	1762.63	1812.50
531	NASDAQ	BLIN	Mon, Jun 25, 2012	2062.50	2062.50	1862.50	1881.25
530	NASDAQ	BLIN	Fri, Jun 22, 2012	2075.00	2087.63	2000.00	2037.50
529	NASDAQ	BLIN	Thu, Jun 21, 2012	2075.13	2112.50	2050.00	2112.50
528	NASDAQ	BLIN	Wed, Jun 20, 2012	2100.00	2125.00	2062.50	2075.00
527	NASDAQ	BLIN	Tue, Jun 19, 2012	2012.50	2125.00	1912.50	2112.50
526	NASDAQ	BLIN	Mon, Jun 18, 2012	2125.00	2225.00	1975.00	2012.50
525	NASDAQ	BLIN	Fri, Jun 15, 2012	1987.50	2125.00	1875.00	2125.00
524	NASDAQ	BLIN	Thu, Jun 14, 2012	2087.50	2095.13	1962.50	1962.50
523	NASDAQ	BLIN	Wed, Jun 13, 2012	2150.00	2161.88	2000.00	2087.50
522	NASDAQ	BLIN	Tue, Jun 12, 2012	2375.00	2487.50	2050.00	2125.00
521	NASDAQ	BLIN	Mon, Jun 11, 2012	2200.00	2675.00	2200.00	2362.50
520	NASDAQ	BLIN	Fri, Jun 8, 2012	2225.00	2412.50	2087.50	2200.00
519	NASDAQ	BLIN	Thu, Jun 7, 2012	2512.50	2512.50	2212.50	2250.00
518	NASDAQ	BLIN	Wed, Jun 6, 2012	3162.50	3225.00	2412.38	2550.00
517	NASDAQ	BLIN	Tue, Jun 5, 2012	1925.00	4049.88	1925.00	3012.50
516	NASDAQ	BLIN	Mon, Jun 4, 2012	1837.50	1887.50	1837.50	1887.50
515	NASDAQ	BLIN	Fri, Jun 1, 2012	1700.00	1837.50	1698.75	1837.50
514	NASDAQ	BLIN	Thu, May 31, 2012	1675.00	1725.00	1675.00	1725.00
513	NASDAQ	BLIN	Wed, May 30, 2012	1762.63	1837.38	1712.50	1725.00
512	NASDAQ	BLIN	Tue, May 29, 2012	1850.00	1850.00	1712.63	1837.50
511	NASDAQ	BLIN	Fri, May 25, 2012	1850.00	1850.00	1775.00	1825.00
510	NASDAQ	BLIN	Thu, May 24, 2012	1862.50	1862.50	1837.50	1850.00
509	NASDAQ	BLIN	Wed, May 23, 2012	1875.00	1875.00	1750.00	1837.50
508	NASDAQ	BLIN	Tue, May 22, 2012	1862.50	1875.00	1850.00	1875.00
507	NASDAQ	BLIN	Mon, May 21, 2012	1825.00	1837.50	1750.00	1825.00
506	NASDAQ	BLIN	Fri, May 18, 2012	1712.50	1862.50	1712.50	1712.50
505	NASDAQ	BLIN	Thu, May 17, 2012	1875.00	1875.00	1812.50	1862.50
504	NASDAQ	BLIN	Wed, May 16, 2012	1850.00	1850.00	1800.00	1850.00
503	NASDAQ	BLIN	Tue, May 15, 2012	1875.00	1875.00	1800.00	1826.75
502	NASDAQ	BLIN	Mon, May 14, 2012	1862.50	1875.00	1800.00	1875.00
501	NASDAQ	BLIN	Fri, May 11, 2012	1862.50	1862.50	1625.00	1787.50
500	NASDAQ	BLIN	Thu, May 10, 2012	1750.00	1875.00	1750.00	1862.50
499	NASDAQ	BLIN	Wed, May 9, 2012	1750.00	1750.00	1737.50	1749.88
498	NASDAQ	BLIN	Tue, May 8, 2012	1712.50	1737.50	1687.50	1737.50
497	NASDAQ	BLIN	Mon, May 7, 2012	1600.00	1737.50	1600.00	1687.50
496	NASDAQ	BLIN	Fri, May 4, 2012	1612.50	1612.50	1562.50	1562.50
495	NASDAQ	BLIN	Thu, May 3, 2012	1587.50	1625.00	1537.50	1612.50
494	NASDAQ	BLIN	Wed, May 2, 2012	1562.50	1612.50	1562.50	1562.50
493	NASDAQ	BLIN	Tue, May 1, 2012	1400.00	1625.00	1400.00	1550.88
492	NASDAQ	BLIN	Mon, Apr 30, 2012	1500.00	1500.00	1375.00	1475.00
491	NASDAQ	BLIN	Fri, Apr 27, 2012	1500.13	1501.25	1500.00	1500.00
490	NASDAQ	BLIN	Thu, Apr 26, 2012	1500.00	1550.00	1475.00	1512.50
489	NASDAQ	BLIN	Wed, Apr 25, 2012	1612.50	1612.50	1525.00	1531.25
488	NASDAQ	BLIN	Tue, Apr 24, 2012	1475.00	1612.50	1463.50	1612.50
487	NASDAQ	BLIN	Mon, Apr 23, 2012	1637.50	1675.00	1487.50	1500.00
486	NASDAQ	BLIN	Fri, Apr 20, 2012	1612.63	1687.50	1612.50	1687.50
485	NASDAQ	BLIN	Thu, Apr 19, 2012	1625.00	1662.75	1575.00	1575.00
484	NASDAQ	BLIN	Wed, Apr 18, 2012	1625.00	1687.50	1625.00	1625.75
483	NASDAQ	BLIN	Tue, Apr 17, 2012	1675.00	1712.50	1600.00	1625.00
482	NASDAQ	BLIN	Mon, Apr 16, 2012	1537.50	1675.00	1525.00	1662.50
481	NASDAQ	BLIN	Fri, Apr 13, 2012	1650.00	1650.00	1475.00	1537.50
480	NASDAQ	BLIN	Thu, Apr 12, 2012	1675.00	1687.50	1562.50	1612.50
479	NASDAQ	BLIN	Wed, Apr 11, 2012	1687.50	1687.50	1661.50	1675.00
478	NASDAQ	BLIN	Tue, Apr 10, 2012	1587.50	1687.50	1550.00	1600.00
477	NASDAQ	BLIN	Mon, Apr 9, 2012	1612.50	1650.00	1587.50	1625.00
476	NASDAQ	BLIN	Thu, Apr 5, 2012	1500.00	1687.50	1494.38	1618.75
475	NASDAQ	BLIN	Wed, Apr 4, 2012	1487.50	1487.50	1396.88	1474.88
474	NASDAQ	BLIN	Tue, Apr 3, 2012	1412.50	1450.00	1412.50	1413.25
473	NASDAQ	BLIN	Mon, Apr 2, 2012	1450.00	1462.50	1412.50	1425.00
472	NASDAQ	BLIN	Fri, Mar 30, 2012	1412.50	1437.50	1375.00	1412.50
471	NASDAQ	BLIN	Thu, Mar 29, 2012	1350.00	1437.50	1325.00	1437.50
470	NASDAQ	BLIN	Wed, Mar 28, 2012	1475.00	1475.00	1325.00	1337.50
469	NASDAQ	BLIN	Tue, Mar 27, 2012	1362.50	1412.50	1287.50	1325.00
468	NASDAQ	BLIN	Mon, Mar 26, 2012	1287.38	1475.00	1274.25	1337.50
467	NASDAQ	BLIN	Fri, Mar 23, 2012	1337.50	1337.50	1187.50	1250.00
466	NASDAQ	BLIN	Thu, Mar 22, 2012	1125.13	1400.00	1125.00	1273.75
465	NASDAQ	BLIN	Wed, Mar 21, 2012	1125.00	1125.13	1125.00	1125.00
464	NASDAQ	BLIN	Tue, Mar 20, 2012	1112.50	1149.75	1099.88	1125.00
463	NASDAQ	BLIN	Mon, Mar 19, 2012	1075.00	1125.00	1075.00	1075.00
462	NASDAQ	BLIN	Fri, Mar 16, 2012	1175.00	1175.13	1087.50	1087.50
461	NASDAQ	BLIN	Thu, Mar 15, 2012	1162.50	1206.50	1150.00	1206.50
460	NASDAQ	BLIN	Wed, Mar 14, 2012	1187.75	1212.50	1152.75	1187.50
459	NASDAQ	BLIN	Tue, Mar 13, 2012	1175.00	1212.50	1152.25	1212.50
458	NASDAQ	BLIN	Mon, Mar 12, 2012	1225.00	1237.50	1175.50	1187.50
457	NASDAQ	BLIN	Fri, Mar 9, 2012	1250.00	1299.88	1212.63	1212.63
456	NASDAQ	BLIN	Thu, Mar 8, 2012	1225.00	1312.50	1225.00	1250.00
455	NASDAQ	BLIN	Wed, Mar 7, 2012	1237.50	1300.00	1175.00	1187.50
454	NASDAQ	BLIN	Tue, Mar 6, 2012	1287.50	1287.50	1187.50	1212.50
453	NASDAQ	BLIN	Mon, Mar 5, 2012	1325.00	1337.50	1275.00	1275.00
452	NASDAQ	BLIN	Fri, Mar 2, 2012	1125.00	1387.50	1124.88	1275.00
451	NASDAQ	BLIN	Thu, Mar 1, 2012	1287.50	1312.50	1237.50	1287.50
450	NASDAQ	BLIN	Wed, Feb 29, 2012	1175.00	1250.00	1175.00	1187.50
449	NASDAQ	BLIN	Tue, Feb 28, 2012	1149.88	1175.00	1075.00	1168.25
448	NASDAQ	BLIN	Mon, Feb 27, 2012	1162.50	1162.50	1075.00	1075.00
447	NASDAQ	BLIN	Fri, Feb 24, 2012	1187.50	1187.50	1100.00	1100.00
446	NASDAQ	BLIN	Thu, Feb 23, 2012	1050.00	1187.50	1050.00	1187.50
445	NASDAQ	BLIN	Wed, Feb 22, 2012	925.00	1112.50	925.00	1000.00
444	NASDAQ	BLIN	Tue, Feb 21, 2012	975.00	975.00	912.50	912.50
443	NASDAQ	BLIN	Fri, Feb 17, 2012	925.00	1000.00	925.00	987.50
442	NASDAQ	BLIN	Thu, Feb 16, 2012	987.50	1000.00	962.50	1000.00
441	NASDAQ	BLIN	Wed, Feb 15, 2012	950.00	987.63	925.00	987.50
440	NASDAQ	BLIN	Tue, Feb 14, 2012	1000.00	1000.00	925.00	997.50
439	NASDAQ	BLIN	Mon, Feb 13, 2012	899.88	1000.00	875.00	925.00
438	NASDAQ	BLIN	Fri, Feb 10, 2012	837.50	899.88	812.50	875.00
437	NASDAQ	BLIN	Thu, Feb 9, 2012	862.50	875.00	850.00	850.00
436	NASDAQ	BLIN	Wed, Feb 8, 2012	812.50	875.00	812.50	862.50
435	NASDAQ	BLIN	Tue, Feb 7, 2012	912.38	912.38	813.88	837.50
434	NASDAQ	BLIN	Mon, Feb 6, 2012	874.50	875.38	874.50	875.38
433	NASDAQ	BLIN	Fri, Feb 3, 2012	789.00	875.00	789.00	875.00
432	NASDAQ	BLIN	Thu, Feb 2, 2012	781.38	800.00	781.38	800.00
431	NASDAQ	BLIN	Tue, Jan 31, 2012	800.00	800.00	775.00	775.00
430	NASDAQ	BLIN	Mon, Jan 30, 2012	875.00	875.00	787.50	787.50
429	NASDAQ	BLIN	Fri, Jan 27, 2012	849.88	861.13	849.00	861.13
428	NASDAQ	BLIN	Thu, Jan 26, 2012	824.63	824.63	824.63	824.63
427	NASDAQ	BLIN	Tue, Jan 24, 2012	861.13	861.13	750.00	750.00
426	NASDAQ	BLIN	Mon, Jan 23, 2012	812.50	861.13	775.00	775.00
425	NASDAQ	BLIN	Fri, Jan 20, 2012	750.00	825.00	750.00	823.63
424	NASDAQ	BLIN	Thu, Jan 19, 2012	737.50	737.50	737.50	737.50
423	NASDAQ	BLIN	Wed, Jan 18, 2012	699.88	800.00	699.88	750.00
422	NASDAQ	BLIN	Tue, Jan 17, 2012	700.00	701.00	700.00	701.00
421	NASDAQ	BLIN	Fri, Jan 13, 2012	687.50	687.63	687.50	687.50
420	NASDAQ	BLIN	Thu, Jan 12, 2012	690.50	711.25	687.50	687.50
419	NASDAQ	BLIN	Wed, Jan 11, 2012	700.00	725.00	700.00	725.00
418	NASDAQ	BLIN	Tue, Jan 10, 2012	700.00	710.00	687.50	689.00
417	NASDAQ	BLIN	Mon, Jan 9, 2012	712.50	750.00	700.13	750.00
416	NASDAQ	BLIN	Thu, Jan 5, 2012	725.00	793.75	725.00	750.00
415	NASDAQ	BLIN	Wed, Jan 4, 2012	837.50	837.50	750.00	750.00
414	NASDAQ	BLIN	Tue, Jan 3, 2012	762.50	762.50	662.50	712.50
413	NASDAQ	BLIN	Fri, Dec 30, 2011	812.50	812.88	750.00	750.00
412	NASDAQ	BLIN	Thu, Dec 29, 2011	700.00	837.50	699.88	812.50
411	NASDAQ	BLIN	Wed, Dec 28, 2011	678.00	701.38	678.00	700.13
410	NASDAQ	BLIN	Tue, Dec 27, 2011	650.00	837.50	650.00	662.50
409	NASDAQ	BLIN	Fri, Dec 23, 2011	837.50	837.50	724.88	725.00
408	NASDAQ	BLIN	Thu, Dec 22, 2011	725.00	849.88	725.00	849.88
407	NASDAQ	BLIN	Wed, Dec 21, 2011	750.00	787.50	725.00	725.13
406	NASDAQ	BLIN	Tue, Dec 20, 2011	725.00	737.50	712.50	737.50
405	NASDAQ	BLIN	Mon, Dec 19, 2011	687.50	712.63	687.50	712.50
404	NASDAQ	BLIN	Fri, Dec 16, 2011	687.50	737.50	687.50	687.63
403	NASDAQ	BLIN	Thu, Dec 15, 2011	687.50	712.25	687.50	687.50
402	NASDAQ	BLIN	Wed, Dec 14, 2011	725.00	725.13	650.13	725.00
401	NASDAQ	BLIN	Tue, Dec 13, 2011	662.50	749.00	637.50	749.00
400	NASDAQ	BLIN	Mon, Dec 12, 2011	750.00	775.00	652.50	687.50
399	NASDAQ	BLIN	Fri, Dec 9, 2011	754.50	862.50	754.38	777.00
398	NASDAQ	BLIN	Thu, Dec 8, 2011	812.50	812.50	754.88	812.38
397	NASDAQ	BLIN	Wed, Dec 7, 2011	911.50	911.50	911.50	911.50
396	NASDAQ	BLIN	Tue, Dec 6, 2011	936.13	936.13	936.13	936.13
395	NASDAQ	BLIN	Mon, Dec 5, 2011	737.50	937.63	725.00	812.50
394	NASDAQ	BLIN	Fri, Dec 2, 2011	800.00	800.00	737.63	737.63
393	NASDAQ	BLIN	Thu, Dec 1, 2011	762.50	768.00	725.00	750.00
392	NASDAQ	BLIN	Wed, Nov 30, 2011	737.50	850.00	702.50	850.00
391	NASDAQ	BLIN	Tue, Nov 29, 2011	814.13	845.00	732.00	732.00
390	NASDAQ	BLIN	Mon, Nov 28, 2011	900.00	900.00	754.38	812.50
389	NASDAQ	BLIN	Fri, Nov 25, 2011	875.00	1000.00	875.00	937.50
388	NASDAQ	BLIN	Wed, Nov 23, 2011	750.00	825.00	700.00	825.00
387	NASDAQ	BLIN	Tue, Nov 22, 2011	812.50	812.50	750.00	750.00
386	NASDAQ	BLIN	Mon, Nov 21, 2011	812.50	815.63	750.00	750.00
385	NASDAQ	BLIN	Fri, Nov 18, 2011	825.00	825.00	812.50	816.88
384	NASDAQ	BLIN	Wed, Nov 16, 2011	900.00	900.00	874.38	875.00
383	NASDAQ	BLIN	Tue, Nov 15, 2011	875.00	875.00	875.00	875.00
382	NASDAQ	BLIN	Mon, Nov 14, 2011	925.00	925.00	850.00	875.00
381	NASDAQ	BLIN	Fri, Nov 11, 2011	887.50	888.38	875.00	887.50
380	NASDAQ	BLIN	Thu, Nov 10, 2011	896.38	897.00	850.00	850.00
379	NASDAQ	BLIN	Wed, Nov 9, 2011	962.50	975.00	937.50	937.50
378	NASDAQ	BLIN	Tue, Nov 8, 2011	937.50	974.88	925.00	974.88
377	NASDAQ	BLIN	Mon, Nov 7, 2011	850.00	934.38	850.00	934.38
376	NASDAQ	BLIN	Fri, Nov 4, 2011	812.50	875.00	812.50	875.00
375	NASDAQ	BLIN	Thu, Nov 3, 2011	812.50	812.50	812.50	812.50
374	NASDAQ	BLIN	Wed, Nov 2, 2011	812.50	871.88	812.50	871.88
373	NASDAQ	BLIN	Tue, Nov 1, 2011	818.88	875.00	818.75	872.25
372	NASDAQ	BLIN	Mon, Oct 31, 2011	887.50	887.50	872.50	872.50
371	NASDAQ	BLIN	Fri, Oct 28, 2011	812.50	898.75	812.50	898.75
370	NASDAQ	BLIN	Thu, Oct 27, 2011	750.00	837.50	687.50	837.50
369	NASDAQ	BLIN	Wed, Oct 26, 2011	771.88	771.88	747.50	749.88
368	NASDAQ	BLIN	Tue, Oct 25, 2011	600.00	812.50	600.00	702.13
367	NASDAQ	BLIN	Mon, Oct 24, 2011	625.00	637.50	587.50	600.00
366	NASDAQ	BLIN	Fri, Oct 21, 2011	650.00	650.00	612.50	625.00
365	NASDAQ	BLIN	Thu, Oct 20, 2011	812.38	812.38	665.25	687.50
364	NASDAQ	BLIN	Wed, Oct 19, 2011	762.50	812.50	737.50	812.50
363	NASDAQ	BLIN	Tue, Oct 18, 2011	762.50	812.50	762.50	812.50
362	NASDAQ	BLIN	Mon, Oct 17, 2011	764.38	812.50	762.50	812.50
361	NASDAQ	BLIN	Fri, Oct 14, 2011	836.88	837.50	824.88	837.38
360	NASDAQ	BLIN	Wed, Oct 12, 2011	762.50	812.50	762.50	812.50
359	NASDAQ	BLIN	Tue, Oct 11, 2011	762.50	798.13	762.50	762.50
358	NASDAQ	BLIN	Mon, Oct 10, 2011	833.75	833.75	762.50	762.50
357	NASDAQ	BLIN	Thu, Oct 6, 2011	843.75	843.75	812.50	843.63
356	NASDAQ	BLIN	Wed, Oct 5, 2011	842.50	843.75	824.63	824.63
355	NASDAQ	BLIN	Tue, Oct 4, 2011	759.38	786.13	750.00	786.13
354	NASDAQ	BLIN	Mon, Oct 3, 2011	687.50	775.00	641.25	775.00
353	NASDAQ	BLIN	Fri, Sep 30, 2011	777.50	777.50	665.00	665.00
352	NASDAQ	BLIN	Thu, Sep 29, 2011	937.50	1062.50	812.50	812.50
351	NASDAQ	BLIN	Wed, Sep 28, 2011	825.00	950.00	820.00	887.50
350	NASDAQ	BLIN	Tue, Sep 27, 2011	825.00	937.38	825.00	937.38
349	NASDAQ	BLIN	Mon, Sep 26, 2011	875.00	875.00	862.50	862.50
348	NASDAQ	BLIN	Fri, Sep 23, 2011	899.88	900.00	898.75	900.00
347	NASDAQ	BLIN	Thu, Sep 22, 2011	689.13	900.00	687.50	900.00
346	NASDAQ	BLIN	Wed, Sep 21, 2011	687.50	812.50	687.50	750.00
345	NASDAQ	BLIN	Tue, Sep 20, 2011	875.00	875.00	712.50	737.50
344	NASDAQ	BLIN	Mon, Sep 19, 2011	850.00	942.50	850.00	875.00
343	NASDAQ	BLIN	Fri, Sep 16, 2011	975.00	975.00	862.50	950.00
342	NASDAQ	BLIN	Thu, Sep 15, 2011	975.00	987.50	974.88	975.00
341	NASDAQ	BLIN	Wed, Sep 14, 2011	939.38	975.00	937.50	975.00
340	NASDAQ	BLIN	Tue, Sep 13, 2011	1062.00	1062.00	939.25	939.25
339	NASDAQ	BLIN	Mon, Sep 12, 2011	1212.50	1212.50	1000.00	1000.00
338	NASDAQ	BLIN	Fri, Sep 9, 2011	1062.50	1062.50	937.50	937.50
337	NASDAQ	BLIN	Thu, Sep 8, 2011	1000.00	1100.00	1000.00	1100.00
336	NASDAQ	BLIN	Wed, Sep 7, 2011	1037.38	1062.50	1037.25	1037.50
335	NASDAQ	BLIN	Tue, Sep 6, 2011	1000.13	1000.13	1000.13	1000.13
334	NASDAQ	BLIN	Fri, Sep 2, 2011	1012.50	1012.50	1012.50	1012.50
333	NASDAQ	BLIN	Wed, Aug 31, 2011	1040.13	1040.13	1037.50	1037.50
332	NASDAQ	BLIN	Tue, Aug 30, 2011	1012.50	1013.88	1000.00	1012.50
331	NASDAQ	BLIN	Mon, Aug 29, 2011	1062.50	1062.50	1062.38	1062.38
330	NASDAQ	BLIN	Fri, Aug 26, 2011	1125.00	1125.00	1125.00	1125.00
329	NASDAQ	BLIN	Wed, Aug 24, 2011	1187.50	1237.50	1125.00	1137.50
328	NASDAQ	BLIN	Tue, Aug 23, 2011	1050.00	1095.00	1002.75	1002.75
327	NASDAQ	BLIN	Mon, Aug 22, 2011	1012.50	1017.75	1000.00	1017.50
326	NASDAQ	BLIN	Fri, Aug 19, 2011	1062.50	1062.50	1062.50	1062.50
325	NASDAQ	BLIN	Thu, Aug 18, 2011	1025.00	1040.00	1025.00	1025.00
324	NASDAQ	BLIN	Wed, Aug 17, 2011	1087.50	1087.50	1025.00	1031.38
323	NASDAQ	BLIN	Tue, Aug 16, 2011	1150.00	1150.00	1062.50	1087.50
322	NASDAQ	BLIN	Mon, Aug 15, 2011	1275.00	1462.50	1125.00	1175.00
321	NASDAQ	BLIN	Fri, Aug 12, 2011	1125.00	1237.50	1075.00	1162.50
320	NASDAQ	BLIN	Thu, Aug 11, 2011	1250.00	1250.00	1125.00	1125.00
319	NASDAQ	BLIN	Wed, Aug 10, 2011	1125.00	1287.38	1112.50	1287.38
318	NASDAQ	BLIN	Tue, Aug 9, 2011	1250.00	1250.00	1187.50	1250.00
317	NASDAQ	BLIN	Mon, Aug 8, 2011	1250.00	1250.00	1250.00	1250.00
316	NASDAQ	BLIN	Fri, Aug 5, 2011	1275.00	1450.00	1250.00	1400.00
315	NASDAQ	BLIN	Thu, Aug 4, 2011	1312.50	1312.50	1312.50	1312.50
314	NASDAQ	BLIN	Tue, Aug 2, 2011	1312.50	1312.50	1312.50	1312.50
313	NASDAQ	BLIN	Mon, Aug 1, 2011	1312.50	1312.50	1262.63	1312.50
312	NASDAQ	BLIN	Fri, Jul 29, 2011	1275.00	1275.00	1262.50	1262.50
311	NASDAQ	BLIN	Thu, Jul 28, 2011	1425.00	1425.00	1300.00	1337.50
310	NASDAQ	BLIN	Wed, Jul 27, 2011	1387.50	1396.25	1300.00	1387.38
309	NASDAQ	BLIN	Tue, Jul 26, 2011	1462.50	1462.50	1387.50	1449.88
308	NASDAQ	BLIN	Mon, Jul 25, 2011	1387.50	1387.50	1387.50	1387.50
307	NASDAQ	BLIN	Thu, Jul 21, 2011	1425.00	1425.00	1337.50	1350.00
306	NASDAQ	BLIN	Wed, Jul 20, 2011	1250.00	1500.00	1250.00	1450.00
305	NASDAQ	BLIN	Tue, Jul 19, 2011	1150.00	1225.00	1137.50	1222.50
304	NASDAQ	BLIN	Mon, Jul 18, 2011	1137.50	1155.00	1137.50	1155.00
303	NASDAQ	BLIN	Fri, Jul 15, 2011	1150.00	1150.00	1150.00	1150.00
302	NASDAQ	BLIN	Thu, Jul 14, 2011	1125.00	1187.50	1125.00	1187.50
301	NASDAQ	BLIN	Wed, Jul 13, 2011	1137.75	1262.50	1137.75	1250.00
300	NASDAQ	BLIN	Tue, Jul 12, 2011	1125.13	1187.50	1125.00	1125.00
299	NASDAQ	BLIN	Mon, Jul 11, 2011	1212.50	1250.00	1125.00	1125.00
298	NASDAQ	BLIN	Fri, Jul 8, 2011	1100.13	1247.88	1100.00	1212.50
297	NASDAQ	BLIN	Thu, Jul 7, 2011	1150.00	1162.50	1087.50	1087.50
296	NASDAQ	BLIN	Wed, Jul 6, 2011	1127.50	1137.50	1090.88	1125.00
295	NASDAQ	BLIN	Tue, Jul 5, 2011	1200.00	1250.00	1103.75	1187.50
294	NASDAQ	BLIN	Fri, Jul 1, 2011	1250.00	1250.00	1187.50	1187.50
293	NASDAQ	BLIN	Thu, Jun 30, 2011	1187.50	1250.00	1090.38	1187.50
292	NASDAQ	BLIN	Wed, Jun 29, 2011	1150.00	1237.50	1140.00	1237.50
291	NASDAQ	BLIN	Tue, Jun 28, 2011	1089.75	1089.75	1089.75	1089.75
290	NASDAQ	BLIN	Mon, Jun 27, 2011	1125.00	1187.50	1025.00	1025.00
289	NASDAQ	BLIN	Thu, Jun 23, 2011	1124.88	1124.88	1087.63	1087.63
288	NASDAQ	BLIN	Wed, Jun 22, 2011	1137.50	1137.50	1124.88	1124.88
287	NASDAQ	BLIN	Tue, Jun 21, 2011	1062.50	1125.00	1029.63	1037.50
286	NASDAQ	BLIN	Mon, Jun 20, 2011	1125.00	1150.00	1100.00	1125.00
285	NASDAQ	BLIN	Fri, Jun 17, 2011	1187.50	1190.00	1187.50	1187.50
284	NASDAQ	BLIN	Thu, Jun 16, 2011	1225.13	1225.13	1150.00	1187.50
283	NASDAQ	BLIN	Wed, Jun 15, 2011	1187.50	1312.50	1187.50	1237.50
282	NASDAQ	BLIN	Tue, Jun 14, 2011	1250.00	1250.00	1125.00	1187.50
281	NASDAQ	BLIN	Mon, Jun 13, 2011	1250.00	1300.00	1238.75	1238.75
280	NASDAQ	BLIN	Fri, Jun 10, 2011	1238.75	1312.50	1238.75	1250.00
279	NASDAQ	BLIN	Thu, Jun 9, 2011	1312.50	1400.00	1250.00	1262.50
278	NASDAQ	BLIN	Wed, Jun 8, 2011	1300.00	1362.50	1275.13	1312.50
277	NASDAQ	BLIN	Tue, Jun 7, 2011	1287.50	1312.50	1275.00	1300.00
276	NASDAQ	BLIN	Mon, Jun 6, 2011	1287.50	1294.75	1275.00	1276.25
275	NASDAQ	BLIN	Thu, Jun 2, 2011	1312.50	1312.50	1312.50	1312.50
274	NASDAQ	BLIN	Wed, Jun 1, 2011	1300.00	1300.00	1287.50	1287.50
273	NASDAQ	BLIN	Tue, May 31, 2011	1325.00	1334.00	1300.00	1300.00
272	NASDAQ	BLIN	Fri, May 27, 2011	1400.00	1400.00	1325.00	1325.00
271	NASDAQ	BLIN	Thu, May 26, 2011	1337.50	1362.50	1337.38	1349.25
270	NASDAQ	BLIN	Wed, May 25, 2011	1337.50	1337.50	1337.50	1337.50
269	NASDAQ	BLIN	Tue, May 24, 2011	1325.00	1350.00	1325.00	1338.00
268	NASDAQ	BLIN	Mon, May 23, 2011	1437.50	1437.50	1337.38	1337.50
267	NASDAQ	BLIN	Fri, May 20, 2011	1337.50	1437.50	1337.50	1400.00
266	NASDAQ	BLIN	Thu, May 19, 2011	1337.50	1337.50	1287.50	1312.50
265	NASDAQ	BLIN	Wed, May 18, 2011	1350.00	1350.13	1337.50	1337.50
264	NASDAQ	BLIN	Tue, May 17, 2011	1325.00	1375.00	1312.50	1375.00
263	NASDAQ	BLIN	Mon, May 16, 2011	1450.00	1450.00	1326.25	1374.88
262	NASDAQ	BLIN	Fri, May 13, 2011	1475.00	1487.50	1475.00	1487.50
261	NASDAQ	BLIN	Wed, May 11, 2011	1437.50	1447.75	1400.00	1447.75
260	NASDAQ	BLIN	Tue, May 10, 2011	1437.63	1437.63	1437.63	1437.63
259	NASDAQ	BLIN	Fri, May 6, 2011	1525.00	1525.00	1456.25	1456.25
258	NASDAQ	BLIN	Thu, May 5, 2011	1412.50	1500.00	1362.50	1437.63
257	NASDAQ	BLIN	Wed, May 4, 2011	1362.50	1525.00	1362.50	1525.00
256	NASDAQ	BLIN	Mon, May 2, 2011	1372.25	1372.25	1372.25	1372.25
255	NASDAQ	BLIN	Fri, Apr 29, 2011	1412.50	1412.50	1412.50	1412.50
254	NASDAQ	BLIN	Thu, Apr 28, 2011	1375.00	1425.00	1373.75	1375.00
253	NASDAQ	BLIN	Wed, Apr 27, 2011	1362.63	1412.38	1325.00	1325.00
252	NASDAQ	BLIN	Thu, Apr 21, 2011	1375.13	1375.13	1375.13	1375.13
251	NASDAQ	BLIN	Wed, Apr 20, 2011	1412.50	1412.50	1376.25	1376.25
250	NASDAQ	BLIN	Tue, Apr 19, 2011	1348.75	1351.25	1348.38	1351.25
249	NASDAQ	BLIN	Fri, Apr 15, 2011	1340.75	1412.50	1340.75	1412.50
248	NASDAQ	BLIN	Thu, Apr 14, 2011	1337.50	1412.50	1337.50	1412.50
247	NASDAQ	BLIN	Wed, Apr 13, 2011	1337.63	1337.63	1337.63	1337.63
246	NASDAQ	BLIN	Mon, Apr 11, 2011	1325.50	1387.50	1325.50	1337.50
245	NASDAQ	BLIN	Fri, Apr 8, 2011	1375.00	1375.00	1325.00	1336.75
244	NASDAQ	BLIN	Thu, Apr 7, 2011	1375.00	1412.50	1375.00	1384.00
243	NASDAQ	BLIN	Wed, Apr 6, 2011	1412.00	1412.50	1412.00	1412.50
242	NASDAQ	BLIN	Tue, Apr 5, 2011	1375.00	1412.50	1375.00	1412.50
241	NASDAQ	BLIN	Mon, Apr 4, 2011	1412.50	1412.50	1400.00	1412.50
240	NASDAQ	BLIN	Fri, Apr 1, 2011	1375.00	1425.00	1375.00	1400.13
239	NASDAQ	BLIN	Thu, Mar 31, 2011	1375.00	1425.00	1362.50	1375.00
238	NASDAQ	BLIN	Wed, Mar 30, 2011	1375.00	1375.00	1337.63	1375.00
237	NASDAQ	BLIN	Mon, Mar 28, 2011	1325.00	1337.50	1325.00	1325.00
236	NASDAQ	BLIN	Fri, Mar 25, 2011	1312.50	1437.38	1312.50	1375.00
235	NASDAQ	BLIN	Thu, Mar 24, 2011	1375.00	1387.63	1275.00	1287.50
234	NASDAQ	BLIN	Wed, Mar 23, 2011	1437.50	1437.50	1312.50	1375.00
233	NASDAQ	BLIN	Tue, Mar 22, 2011	1437.50	1437.50	1437.50	1437.50
232	NASDAQ	BLIN	Mon, Mar 21, 2011	1375.00	1462.50	1375.00	1437.50
231	NASDAQ	BLIN	Fri, Mar 18, 2011	1450.00	1450.00	1375.00	1375.00
230	NASDAQ	BLIN	Thu, Mar 17, 2011	1437.50	1475.00	1387.50	1412.50
229	NASDAQ	BLIN	Wed, Mar 16, 2011	1437.50	1437.50	1425.00	1437.50
228	NASDAQ	BLIN	Tue, Mar 15, 2011	1462.50	1512.50	1450.00	1450.00
227	NASDAQ	BLIN	Mon, Mar 14, 2011	1437.50	1550.00	1375.00	1537.50
226	NASDAQ	BLIN	Fri, Mar 11, 2011	1462.50	1500.00	1462.50	1462.50
225	NASDAQ	BLIN	Thu, Mar 10, 2011	1450.00	1500.00	1437.50	1462.50
224	NASDAQ	BLIN	Wed, Mar 9, 2011	1500.00	1500.00	1437.38	1487.50
223	NASDAQ	BLIN	Tue, Mar 8, 2011	1500.00	1500.00	1487.50	1500.00
222	NASDAQ	BLIN	Mon, Mar 7, 2011	1437.50	1500.00	1437.50	1437.50
221	NASDAQ	BLIN	Fri, Mar 4, 2011	1462.50	1462.50	1375.00	1400.00
220	NASDAQ	BLIN	Thu, Mar 3, 2011	1500.00	1500.00	1499.88	1499.88
219	NASDAQ	BLIN	Wed, Mar 2, 2011	1500.00	1537.50	1475.00	1500.00
218	NASDAQ	BLIN	Tue, Mar 1, 2011	1550.00	1550.00	1475.00	1491.88
217	NASDAQ	BLIN	Mon, Feb 28, 2011	1600.00	1625.00	1500.00	1562.50
216	NASDAQ	BLIN	Fri, Feb 25, 2011	1562.50	1600.00	1464.75	1575.00
215	NASDAQ	BLIN	Thu, Feb 24, 2011	1562.50	1562.50	1510.00	1510.00
214	NASDAQ	BLIN	Wed, Feb 23, 2011	1487.50	1562.50	1412.50	1512.50
213	NASDAQ	BLIN	Tue, Feb 22, 2011	1512.50	1637.38	1475.00	1475.00
212	NASDAQ	BLIN	Fri, Feb 18, 2011	1612.50	1650.00	1487.50	1525.00
211	NASDAQ	BLIN	Thu, Feb 17, 2011	1685.50	1685.50	1612.50	1612.63
210	NASDAQ	BLIN	Wed, Feb 16, 2011	1687.50	1750.00	1625.00	1625.00
209	NASDAQ	BLIN	Tue, Feb 15, 2011	1825.00	1825.00	1637.50	1687.50
208	NASDAQ	BLIN	Mon, Feb 14, 2011	1812.50	1825.00	1750.00	1750.00
207	NASDAQ	BLIN	Fri, Feb 11, 2011	1787.63	1937.50	1725.00	1812.50
206	NASDAQ	BLIN	Thu, Feb 10, 2011	1687.50	1812.50	1687.50	1775.00
205	NASDAQ	BLIN	Tue, Feb 8, 2011	1750.00	1812.50	1750.00	1812.50
204	NASDAQ	BLIN	Mon, Feb 7, 2011	1750.00	1812.50	1750.00	1750.00
203	NASDAQ	BLIN	Fri, Feb 4, 2011	1687.50	1750.00	1687.50	1687.50
202	NASDAQ	BLIN	Thu, Feb 3, 2011	1775.00	1800.00	1748.75	1748.75
201	NASDAQ	BLIN	Tue, Feb 1, 2011	1750.00	1770.13	1675.00	1770.13
200	NASDAQ	BLIN	Mon, Jan 31, 2011	1762.50	1837.50	1750.00	1775.00
199	NASDAQ	BLIN	Fri, Jan 28, 2011	1750.00	1812.50	1750.00	1812.50
198	NASDAQ	BLIN	Thu, Jan 27, 2011	1675.00	1862.50	1675.00	1750.00
197	NASDAQ	BLIN	Wed, Jan 26, 2011	1687.50	1750.00	1600.00	1612.50
196	NASDAQ	BLIN	Tue, Jan 25, 2011	1687.50	1800.00	1687.50	1787.50
195	NASDAQ	BLIN	Mon, Jan 24, 2011	1650.00	1712.50	1650.00	1687.50
194	NASDAQ	BLIN	Fri, Jan 21, 2011	1650.00	1650.00	1625.00	1650.00
193	NASDAQ	BLIN	Thu, Jan 20, 2011	1625.00	1650.00	1625.00	1650.00
192	NASDAQ	BLIN	Wed, Jan 19, 2011	1675.00	1675.00	1625.00	1650.00
191	NASDAQ	BLIN	Tue, Jan 18, 2011	1675.00	1675.00	1650.00	1674.88
190	NASDAQ	BLIN	Fri, Jan 14, 2011	1650.00	1675.00	1625.00	1673.75
189	NASDAQ	BLIN	Thu, Jan 13, 2011	1750.00	1750.00	1650.00	1737.50
188	NASDAQ	BLIN	Wed, Jan 12, 2011	1700.00	1750.00	1700.00	1750.00
187	NASDAQ	BLIN	Tue, Jan 11, 2011	1750.00	1762.50	1687.50	1712.50
186	NASDAQ	BLIN	Mon, Jan 10, 2011	1800.00	1811.25	1762.63	1762.63
185	NASDAQ	BLIN	Fri, Jan 7, 2011	1800.00	1800.00	1750.00	1751.25
184	NASDAQ	BLIN	Thu, Jan 6, 2011	1837.50	1887.50	1762.50	1887.50
183	NASDAQ	BLIN	Wed, Jan 5, 2011	1812.50	1837.50	1812.50	1837.50
182	NASDAQ	BLIN	Tue, Jan 4, 2011	1800.00	1950.00	1800.00	1812.50
181	NASDAQ	BLIN	Mon, Jan 3, 2011	1800.00	1849.88	1750.00	1762.50
180	NASDAQ	BLIN	Fri, Dec 31, 2010	1875.00	1875.00	1687.50	1800.00
179	NASDAQ	BLIN	Thu, Dec 30, 2010	1812.50	1937.50	1625.13	1812.50
178	NASDAQ	BLIN	Wed, Dec 29, 2010	1900.00	1925.00	1812.50	1925.00
177	NASDAQ	BLIN	Tue, Dec 28, 2010	1875.00	2000.00	1750.00	1825.00
176	NASDAQ	BLIN	Mon, Dec 27, 2010	1824.88	1875.00	1800.13	1812.50
175	NASDAQ	BLIN	Thu, Dec 23, 2010	1949.88	1949.88	1812.50	1812.50
174	NASDAQ	BLIN	Wed, Dec 22, 2010	1875.00	1912.50	1775.00	1846.25
173	NASDAQ	BLIN	Tue, Dec 21, 2010	2000.00	2037.50	1875.00	1875.00
172	NASDAQ	BLIN	Mon, Dec 20, 2010	1950.00	2037.50	1950.00	1975.00
171	NASDAQ	BLIN	Fri, Dec 17, 2010	1812.50	1950.00	1812.50	1950.00
170	NASDAQ	BLIN	Thu, Dec 16, 2010	1750.00	1975.00	1750.00	1812.50
169	NASDAQ	BLIN	Wed, Dec 15, 2010	1975.00	2012.50	1750.00	2000.00
168	NASDAQ	BLIN	Tue, Dec 14, 2010	1875.00	2000.00	1875.00	2000.00
167	NASDAQ	BLIN	Mon, Dec 13, 2010	2012.50	2012.50	1912.50	2000.00
166	NASDAQ	BLIN	Fri, Dec 10, 2010	1962.50	2024.00	1875.00	2024.00
165	NASDAQ	BLIN	Thu, Dec 9, 2010	1950.00	2000.00	1937.50	1952.13
164	NASDAQ	BLIN	Wed, Dec 8, 2010	1912.50	2025.00	1912.50	1975.00
163	NASDAQ	BLIN	Tue, Dec 7, 2010	1875.00	2000.00	1762.50	1875.00
162	NASDAQ	BLIN	Mon, Dec 6, 2010	1825.00	1875.00	1637.50	1796.25
161	NASDAQ	BLIN	Fri, Dec 3, 2010	1862.50	1862.50	1862.50	1862.50
160	NASDAQ	BLIN	Thu, Dec 2, 2010	1687.50	1837.50	1687.50	1762.50
159	NASDAQ	BLIN	Wed, Dec 1, 2010	1800.00	1874.88	1637.50	1675.00
158	NASDAQ	BLIN	Tue, Nov 30, 2010	1562.50	1701.00	1562.50	1687.50
157	NASDAQ	BLIN	Mon, Nov 29, 2010	1562.50	1562.50	1562.50	1562.50
156	NASDAQ	BLIN	Fri, Nov 26, 2010	1550.00	1550.00	1550.00	1550.00
155	NASDAQ	BLIN	Wed, Nov 24, 2010	1537.50	1549.88	1537.50	1549.88
154	NASDAQ	BLIN	Tue, Nov 23, 2010	1562.50	1562.50	1362.50	1475.00
153	NASDAQ	BLIN	Mon, Nov 22, 2010	1475.00	1562.50	1475.00	1500.00
152	NASDAQ	BLIN	Fri, Nov 19, 2010	1587.50	1587.50	1475.00	1500.00
151	NASDAQ	BLIN	Thu, Nov 18, 2010	1550.00	1587.50	1460.00	1562.50
150	NASDAQ	BLIN	Wed, Nov 17, 2010	1412.50	1587.50	1400.00	1462.50
149	NASDAQ	BLIN	Tue, Nov 16, 2010	1637.50	1637.50	1375.00	1412.50
148	NASDAQ	BLIN	Mon, Nov 15, 2010	1712.50	1812.50	1587.50	1587.50
147	NASDAQ	BLIN	Fri, Nov 12, 2010	1875.00	1875.00	1700.00	1750.00
146	NASDAQ	BLIN	Thu, Nov 11, 2010	1875.00	1875.00	1762.50	1862.50
145	NASDAQ	BLIN	Wed, Nov 10, 2010	1875.00	1875.00	1812.38	1812.38
144	NASDAQ	BLIN	Tue, Nov 9, 2010	1875.00	1875.00	1712.50	1750.00
143	NASDAQ	BLIN	Mon, Nov 8, 2010	1750.00	1875.00	1750.00	1825.00
142	NASDAQ	BLIN	Fri, Nov 5, 2010	1875.00	2000.00	1612.50	1800.00
141	NASDAQ	BLIN	Thu, Nov 4, 2010	1874.63	1875.00	1800.13	1850.00
140	NASDAQ	BLIN	Wed, Nov 3, 2010	1875.00	1875.00	1850.63	1875.00
139	NASDAQ	BLIN	Tue, Nov 2, 2010	1875.00	1937.50	1812.50	1912.50
138	NASDAQ	BLIN	Mon, Nov 1, 2010	1787.50	1912.50	1737.38	1850.00
137	NASDAQ	BLIN	Fri, Oct 29, 2010	1637.50	1875.00	1637.50	1812.50
136	NASDAQ	BLIN	Thu, Oct 28, 2010	1937.50	2087.50	1575.00	1750.00
135	NASDAQ	BLIN	Wed, Oct 27, 2010	1512.50	1887.50	1512.50	1875.00
134	NASDAQ	BLIN	Tue, Oct 26, 2010	1275.00	1575.00	1275.00	1512.50
133	NASDAQ	BLIN	Mon, Oct 25, 2010	1287.50	1387.50	1275.00	1375.00
132	NASDAQ	BLIN	Fri, Oct 22, 2010	1312.50	1375.00	1287.50	1325.13
131	NASDAQ	BLIN	Thu, Oct 21, 2010	1325.00	1325.00	1312.50	1312.50
130	NASDAQ	BLIN	Wed, Oct 20, 2010	1337.50	1337.50	1325.00	1325.00
129	NASDAQ	BLIN	Tue, Oct 19, 2010	1300.13	1412.50	1300.13	1400.00
128	NASDAQ	BLIN	Mon, Oct 18, 2010	1250.00	1437.50	1250.00	1300.00
127	NASDAQ	BLIN	Fri, Oct 15, 2010	1250.00	1275.00	1238.13	1238.13
126	NASDAQ	BLIN	Thu, Oct 14, 2010	1375.00	1375.00	1250.00	1250.00
125	NASDAQ	BLIN	Wed, Oct 13, 2010	1312.50	1375.00	1312.50	1375.00
124	NASDAQ	BLIN	Tue, Oct 12, 2010	1375.00	1375.00	1225.00	1312.50
123	NASDAQ	BLIN	Mon, Oct 11, 2010	1387.50	1400.00	1375.00	1380.00
122	NASDAQ	BLIN	Fri, Oct 8, 2010	1412.50	1425.00	1187.50	1387.50
121	NASDAQ	BLIN	Thu, Oct 7, 2010	1487.50	1487.50	1487.50	1487.50
120	NASDAQ	BLIN	Tue, Oct 5, 2010	1462.50	1487.50	1462.50	1487.50
119	NASDAQ	BLIN	Fri, Oct 1, 2010	1500.00	1500.00	1275.00	1487.50
118	NASDAQ	BLIN	Wed, Sep 29, 2010	1500.00	1575.00	1425.00	1525.00
117	NASDAQ	BLIN	Tue, Sep 28, 2010	1500.00	1500.00	1500.00	1500.00
116	NASDAQ	BLIN	Mon, Sep 27, 2010	1500.00	1500.00	1499.88	1500.00
115	NASDAQ	BLIN	Fri, Sep 24, 2010	1475.00	1500.00	1425.00	1500.00
114	NASDAQ	BLIN	Thu, Sep 23, 2010	1312.63	1500.00	1312.63	1499.88
113	NASDAQ	BLIN	Wed, Sep 22, 2010	1312.50	1325.00	1312.50	1325.00
112	NASDAQ	BLIN	Tue, Sep 21, 2010	1287.50	1312.50	1262.50	1300.00
111	NASDAQ	BLIN	Mon, Sep 20, 2010	1187.50	1312.63	1187.50	1311.25
110	NASDAQ	BLIN	Fri, Sep 17, 2010	1312.50	1312.50	1187.50	1187.50
109	NASDAQ	BLIN	Thu, Sep 16, 2010	1312.50	1312.50	1312.38	1312.50
108	NASDAQ	BLIN	Wed, Sep 15, 2010	1250.00	1312.50	1250.00	1312.50
107	NASDAQ	BLIN	Tue, Sep 14, 2010	1287.50	1287.50	1287.50	1287.50
106	NASDAQ	BLIN	Mon, Sep 13, 2010	1275.00	1312.50	1250.00	1287.50
105	NASDAQ	BLIN	Thu, Sep 9, 2010	1262.50	1312.50	962.50	1262.50
104	NASDAQ	BLIN	Wed, Sep 8, 2010	1250.00	1250.00	1249.88	1249.88
103	NASDAQ	BLIN	Tue, Sep 7, 2010	1375.00	1387.50	1237.50	1250.00
102	NASDAQ	BLIN	Fri, Sep 3, 2010	1287.50	1295.50	1287.50	1295.50
101	NASDAQ	BLIN	Wed, Sep 1, 2010	1325.00	1325.00	1312.50	1312.50
100	NASDAQ	BLIN	Tue, Aug 31, 2010	1262.50	1312.50	1262.50	1312.50
99	NASDAQ	BLIN	Mon, Aug 30, 2010	1375.00	1487.50	1312.50	1325.00
98	NASDAQ	BLIN	Fri, Aug 27, 2010	1287.50	1375.00	1287.38	1374.88
97	NASDAQ	BLIN	Thu, Aug 26, 2010	1250.00	1250.13	1250.00	1250.13
96	NASDAQ	BLIN	Wed, Aug 25, 2010	1287.50	1287.50	1250.00	1250.00
95	NASDAQ	BLIN	Tue, Aug 24, 2010	1262.50	1400.00	1262.50	1287.50
94	NASDAQ	BLIN	Mon, Aug 23, 2010	1425.00	1425.00	1400.00	1400.00
93	NASDAQ	BLIN	Fri, Aug 20, 2010	1337.38	1425.00	1250.00	1425.00
92	NASDAQ	BLIN	Thu, Aug 19, 2010	1312.50	1341.25	1312.50	1341.25
91	NASDAQ	BLIN	Wed, Aug 18, 2010	1350.00	1350.00	1350.00	1350.00
90	NASDAQ	BLIN	Tue, Aug 17, 2010	1300.00	1350.00	1300.00	1337.50
89	NASDAQ	BLIN	Mon, Aug 16, 2010	1312.50	1312.50	1300.00	1300.00
88	NASDAQ	BLIN	Fri, Aug 13, 2010	1300.00	1312.50	1300.00	1312.50
87	NASDAQ	BLIN	Mon, Aug 9, 2010	1312.63	1312.63	1275.00	1300.00
86	NASDAQ	BLIN	Wed, Aug 4, 2010	1325.00	1462.50	1312.50	1312.50
85	NASDAQ	BLIN	Mon, Aug 2, 2010	1362.50	1362.50	1312.63	1312.63
84	NASDAQ	BLIN	Thu, Jul 29, 2010	1400.00	1462.50	1362.50	1362.50
83	NASDAQ	BLIN	Wed, Jul 28, 2010	1425.00	1525.00	1425.00	1525.00
82	NASDAQ	BLIN	Tue, Jul 27, 2010	1425.00	1425.00	1375.00	1425.00
81	NASDAQ	BLIN	Mon, Jul 26, 2010	1362.50	1362.50	1362.50	1362.50
80	NASDAQ	BLIN	Fri, Jul 23, 2010	1362.50	1362.50	1350.00	1350.00
79	NASDAQ	BLIN	Thu, Jul 22, 2010	1325.00	1350.13	1325.00	1325.00
78	NASDAQ	BLIN	Wed, Jul 21, 2010	1312.63	1312.63	1312.50	1312.50
77	NASDAQ	BLIN	Tue, Jul 20, 2010	1312.50	1375.00	1312.50	1374.88
76	NASDAQ	BLIN	Mon, Jul 19, 2010	1400.00	1400.00	1337.50	1337.50
75	NASDAQ	BLIN	Fri, Jul 16, 2010	1400.00	1475.00	1400.00	1400.00
74	NASDAQ	BLIN	Thu, Jul 15, 2010	1400.13	1400.13	1400.00	1400.00
73	NASDAQ	BLIN	Tue, Jul 13, 2010	1612.50	1612.50	1393.75	1550.00
72	NASDAQ	BLIN	Mon, Jul 12, 2010	1437.50	1437.50	1437.50	1437.50
71	NASDAQ	BLIN	Fri, Jul 9, 2010	1287.63	1375.00	1287.50	1375.00
70	NASDAQ	BLIN	Wed, Jul 7, 2010	1287.50	1437.50	1287.50	1375.00
69	NASDAQ	BLIN	Tue, Jul 6, 2010	1400.00	1400.00	1337.50	1337.50
68	NASDAQ	BLIN	Fri, Jul 2, 2010	1600.00	1625.00	1287.63	1398.75
67	NASDAQ	BLIN	Thu, Jul 1, 2010	1525.00	1562.50	1525.00	1562.50
66	NASDAQ	BLIN	Wed, Jun 30, 2010	1262.50	1525.00	1262.50	1468.75
65	NASDAQ	BLIN	Tue, Jun 29, 2010	1297.38	1300.00	1250.00	1262.63
64	NASDAQ	BLIN	Mon, Jun 28, 2010	1325.00	1325.00	1299.88	1299.88
63	NASDAQ	BLIN	Fri, Jun 25, 2010	1325.00	1325.00	1325.00	1325.00
62	NASDAQ	BLIN	Wed, Jun 23, 2010	1325.00	1325.00	1325.00	1325.00
61	NASDAQ	BLIN	Tue, Jun 22, 2010	1353.88	1462.50	1325.00	1325.00
60	NASDAQ	BLIN	Mon, Jun 21, 2010	1350.00	1525.00	1325.00	1373.38
59	NASDAQ	BLIN	Fri, Jun 18, 2010	1275.00	1525.00	1275.00	1525.00
58	NASDAQ	BLIN	Wed, Jun 16, 2010	1250.00	1375.13	1250.00	1375.00
57	NASDAQ	BLIN	Tue, Jun 15, 2010	1350.00	1437.38	1262.50	1312.50
56	NASDAQ	BLIN	Mon, Jun 14, 2010	1375.00	1375.13	1375.00	1375.00
55	NASDAQ	BLIN	Fri, Jun 11, 2010	1375.00	1375.00	1325.00	1325.00
54	NASDAQ	BLIN	Thu, Jun 10, 2010	1487.50	1487.50	1400.00	1400.00
53	NASDAQ	BLIN	Wed, Jun 9, 2010	1487.50	1500.00	1325.00	1325.13
52	NASDAQ	BLIN	Tue, Jun 8, 2010	1325.00	1500.00	1325.00	1443.75
51	NASDAQ	BLIN	Mon, Jun 7, 2010	1337.63	1337.63	1324.88	1324.88
50	NASDAQ	BLIN	Thu, Jun 3, 2010	1412.50	1575.00	1362.38	1375.00
49	NASDAQ	BLIN	Wed, Jun 2, 2010	1412.50	1412.50	1412.50	1412.50
48	NASDAQ	BLIN	Tue, Jun 1, 2010	1400.00	1525.00	1322.63	1322.63
47	NASDAQ	BLIN	Fri, May 28, 2010	1550.00	1550.00	1400.00	1401.50
46	NASDAQ	BLIN	Thu, May 27, 2010	1437.50	1550.00	1337.50	1549.88
45	NASDAQ	BLIN	Wed, May 26, 2010	1437.50	1437.50	1437.50	1437.50
44	NASDAQ	BLIN	Tue, May 25, 2010	1375.00	1462.50	1375.00	1462.50
43	NASDAQ	BLIN	Mon, May 24, 2010	1337.50	1549.88	1337.50	1512.50
42	NASDAQ	BLIN	Fri, May 21, 2010	1475.00	1562.50	1385.00	1385.00
41	NASDAQ	BLIN	Thu, May 20, 2010	1362.50	1362.50	1362.50	1362.50
40	NASDAQ	BLIN	Wed, May 19, 2010	1550.00	1550.00	1337.50	1362.50
39	NASDAQ	BLIN	Tue, May 18, 2010	1500.00	1507.25	1425.00	1425.00
38	NASDAQ	BLIN	Mon, May 17, 2010	1525.00	1575.00	1500.00	1500.00
37	NASDAQ	BLIN	Fri, May 14, 2010	1575.00	1575.00	1550.00	1562.38
36	NASDAQ	BLIN	Thu, May 13, 2010	1625.00	1637.50	1562.63	1562.63
35	NASDAQ	BLIN	Wed, May 12, 2010	1625.00	1650.00	1562.50	1562.50
34	NASDAQ	BLIN	Tue, May 11, 2010	1575.00	1575.00	1562.50	1562.50
33	NASDAQ	BLIN	Mon, May 10, 2010	1624.88	1625.00	1624.88	1625.00
32	NASDAQ	BLIN	Fri, May 7, 2010	1562.63	1612.50	1562.50	1562.50
31	NASDAQ	BLIN	Thu, May 6, 2010	1587.50	1624.88	1562.50	1624.88
30	NASDAQ	BLIN	Wed, May 5, 2010	1600.00	1600.00	1562.50	1574.88
29	NASDAQ	BLIN	Mon, May 3, 2010	1625.00	1687.63	1612.50	1612.50
28	NASDAQ	BLIN	Fri, Apr 30, 2010	1612.50	1612.50	1612.50	1612.50
27	NASDAQ	BLIN	Thu, Apr 29, 2010	1619.63	1650.00	1619.63	1625.00
26	NASDAQ	BLIN	Wed, Apr 28, 2010	1612.63	1612.63	1612.63	1612.63
25	NASDAQ	BLIN	Tue, Apr 27, 2010	1625.00	1625.00	1612.50	1613.75
24	NASDAQ	BLIN	Mon, Apr 26, 2010	1625.00	1625.00	1612.50	1625.00
23	NASDAQ	BLIN	Fri, Apr 23, 2010	1625.00	1650.00	1625.00	1650.00
22	NASDAQ	BLIN	Thu, Apr 22, 2010	1575.00	1624.25	1575.00	1624.25
21	NASDAQ	BLIN	Wed, Apr 21, 2010	1612.50	1625.00	1575.00	1625.00
20	NASDAQ	BLIN	Tue, Apr 20, 2010	1612.50	1687.50	1562.50	1562.50
19	NASDAQ	BLIN	Mon, Apr 19, 2010	1575.00	1625.00	1575.00	1600.00
18	NASDAQ	BLIN	Fri, Apr 16, 2010	1612.50	1625.00	1550.00	1624.88
17	NASDAQ	BLIN	Thu, Apr 15, 2010	1600.00	1600.00	1587.50	1587.50
16	NASDAQ	BLIN	Wed, Apr 14, 2010	1625.00	1625.00	1587.50	1587.50
15	NASDAQ	BLIN	Tue, Apr 13, 2010	1612.50	1625.00	1612.50	1625.00
14	NASDAQ	BLIN	Mon, Apr 12, 2010	1625.00	1625.00	1575.88	1612.50
13	NASDAQ	BLIN	Fri, Apr 9, 2010	1612.38	1612.50	1612.38	1612.50
12	NASDAQ	BLIN	Thu, Apr 8, 2010	1662.50	1700.00	1550.00	1625.00
11	NASDAQ	BLIN	Wed, Apr 7, 2010	1600.00	1625.13	1550.00	1550.00
10	NASDAQ	BLIN	Tue, Apr 6, 2010	1537.50	1600.00	1512.50	1512.50
9	NASDAQ	BLIN	Mon, Apr 5, 2010	1587.50	1612.50	1537.50	1612.50
8	NASDAQ	BLIN	Thu, Apr 1, 2010	1587.50	1612.50	1587.50	1612.50
7	NASDAQ	BLIN	Wed, Mar 31, 2010	1600.00	1612.50	1600.00	1600.00
6	NASDAQ	BLIN	Tue, Mar 30, 2010	1550.00	1612.50	1512.50	1512.50
5	NASDAQ	BLIN	Mon, Mar 29, 2010	1612.50	1612.50	1475.00	1588.75
4	NASDAQ	BLIN	Fri, Mar 26, 2010	1537.50	1612.50	1537.50	1612.38
3	NASDAQ	BLIN	Thu, Mar 25, 2010	1537.50	1612.50	1537.50	1550.00
2	NASDAQ	BLIN	Wed, Mar 24, 2010	1612.50	1612.50	1537.50	1587.50
1	NASDAQ	BLIN	Tue, Mar 23, 2010	1537.50	1612.50	1487.38	1587.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Bridgeline Digital Inc NASDAQ:BLIN 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