KANZHUN LIMITED - American Depository Shares NASDAQ:BZ Historical Prices

Below are the 1310 trading days of historical prices for BZ.

# Exchange Symbol Date Open High Low Close
1310 NASDAQ BZ Thu, Mar 21, 2024 19.25 19.27 18.76 18.78
1309 NASDAQ BZ Wed, Mar 20, 2024 19.31 19.40 18.95 19.30
1308 NASDAQ BZ Tue, Mar 19, 2024 18.94 19.14 18.76 19.10
1307 NASDAQ BZ Mon, Mar 18, 2024 19.39 19.39 18.92 19.12
1306 NASDAQ BZ Fri, Mar 15, 2024 19.56 19.56 18.87 19.21
1305 NASDAQ BZ Thu, Mar 14, 2024 20.16 20.20 19.35 19.60
1304 NASDAQ BZ Wed, Mar 13, 2024 20.17 20.88 19.47 20.69
1303 NASDAQ BZ Tue, Mar 12, 2024 19.05 21.32 18.65 20.79
1302 NASDAQ BZ Mon, Mar 11, 2024 17.23 17.63 17.23 17.50
1301 NASDAQ BZ Fri, Mar 8, 2024 16.89 17.23 16.79 16.97
1300 NASDAQ BZ Thu, Mar 7, 2024 16.77 17.04 16.43 16.98
1299 NASDAQ BZ Wed, Mar 6, 2024 16.13 16.87 16.13 16.78
1298 NASDAQ BZ Tue, Mar 5, 2024 15.82 15.95 15.54 15.85
1297 NASDAQ BZ Mon, Mar 4, 2024 16.26 16.40 15.93 15.98
1296 NASDAQ BZ Fri, Mar 1, 2024 15.88 16.38 15.79 16.34
1295 NASDAQ BZ Thu, Feb 29, 2024 15.44 15.74 15.37 15.65
1294 NASDAQ BZ Wed, Feb 28, 2024 15.23 15.58 15.15 15.37
1293 NASDAQ BZ Tue, Feb 27, 2024 15.31 15.69 15.26 15.60
1292 NASDAQ BZ Mon, Feb 26, 2024 14.88 15.37 14.80 15.21
1291 NASDAQ BZ Fri, Feb 23, 2024 15.04 15.18 14.78 15.00
1290 NASDAQ BZ Thu, Feb 22, 2024 14.98 15.15 14.80 15.03
1289 NASDAQ BZ Wed, Feb 21, 2024 15.11 15.28 14.80 14.81
1288 NASDAQ BZ Tue, Feb 20, 2024 14.71 14.82 14.50 14.82
1287 NASDAQ BZ Fri, Feb 16, 2024 15.01 15.19 14.85 14.87
1286 NASDAQ BZ Thu, Feb 15, 2024 14.68 15.04 14.68 14.88
1285 NASDAQ BZ Wed, Feb 14, 2024 14.68 14.89 14.51 14.73
1284 NASDAQ BZ Tue, Feb 13, 2024 14.49 14.79 14.26 14.32
1283 NASDAQ BZ Mon, Feb 12, 2024 14.58 15.07 14.44 14.91
1282 NASDAQ BZ Fri, Feb 9, 2024 14.31 14.45 13.95 14.43
1281 NASDAQ BZ Thu, Feb 8, 2024 14.56 14.69 14.20 14.30
1280 NASDAQ BZ Wed, Feb 7, 2024 14.43 14.90 14.23 14.75
1279 NASDAQ BZ Tue, Feb 6, 2024 14.32 15.15 14.04 14.86
1278 NASDAQ BZ Mon, Feb 5, 2024 14.19 14.22 13.62 13.69
1277 NASDAQ BZ Fri, Feb 2, 2024 14.28 14.51 13.93 14.00
1276 NASDAQ BZ Thu, Feb 1, 2024 14.19 14.54 14.07 14.47
1275 NASDAQ BZ Wed, Jan 31, 2024 13.39 14.23 13.29 13.91
1274 NASDAQ BZ Tue, Jan 30, 2024 13.65 13.81 13.47 13.58
1273 NASDAQ BZ Mon, Jan 29, 2024 13.94 14.03 13.64 14.00
1272 NASDAQ BZ Fri, Jan 26, 2024 13.94 14.25 13.82 13.92
1271 NASDAQ BZ Thu, Jan 25, 2024 14.05 14.59 13.91 14.13
1270 NASDAQ BZ Wed, Jan 24, 2024 14.02 14.18 13.75 13.94
1269 NASDAQ BZ Tue, Jan 23, 2024 13.71 13.71 13.08 13.42
1268 NASDAQ BZ Mon, Jan 22, 2024 12.81 13.24 12.57 13.01
1267 NASDAQ BZ Fri, Jan 19, 2024 13.71 13.75 13.10 13.42
1266 NASDAQ BZ Thu, Jan 18, 2024 13.92 14.19 13.67 13.82
1265 NASDAQ BZ Wed, Jan 17, 2024 13.67 14.03 13.58 13.86
1264 NASDAQ BZ Tue, Jan 16, 2024 14.80 14.83 14.25 14.30
1263 NASDAQ BZ Fri, Jan 12, 2024 15.08 15.19 14.98 15.00
1262 NASDAQ BZ Thu, Jan 11, 2024 15.22 15.33 14.87 15.09
1261 NASDAQ BZ Wed, Jan 10, 2024 14.98 15.12 14.79 14.89
1260 NASDAQ BZ Tue, Jan 9, 2024 14.80 15.15 14.76 14.91
1259 NASDAQ BZ Mon, Jan 8, 2024 15.00 15.13 14.91 15.07
1258 NASDAQ BZ Fri, Jan 5, 2024 15.45 15.60 15.22 15.23
1257 NASDAQ BZ Thu, Jan 4, 2024 15.53 15.62 15.35 15.46
1256 NASDAQ BZ Wed, Jan 3, 2024 15.30 15.69 15.23 15.59
1255 NASDAQ BZ Tue, Jan 2, 2024 16.02 16.18 15.52 15.64
1254 NASDAQ BZ Fri, Dec 29, 2023 16.32 16.67 16.11 16.61
1253 NASDAQ BZ Thu, Dec 28, 2023 16.55 16.73 16.27 16.32
1252 NASDAQ BZ Wed, Dec 27, 2023 15.91 16.27 15.80 16.27
1251 NASDAQ BZ Tue, Dec 26, 2023 15.96 16.15 15.70 15.76
1250 NASDAQ BZ Fri, Dec 22, 2023 15.78 15.88 15.50 15.81
1249 NASDAQ BZ Thu, Dec 21, 2023 15.65 16.11 15.59 15.87
1248 NASDAQ BZ Wed, Dec 20, 2023 15.75 16.08 15.69 15.85
1247 NASDAQ BZ Tue, Dec 19, 2023 15.43 16.13 15.29 16.01
1246 NASDAQ BZ Mon, Dec 18, 2023 16.11 16.11 15.20 15.22
1245 NASDAQ BZ Fri, Dec 15, 2023 15.98 16.31 15.84 16.02
1244 NASDAQ BZ Thu, Dec 14, 2023 15.55 15.85 15.24 15.68
1243 NASDAQ BZ Wed, Dec 13, 2023 15.38 15.78 14.97 15.74
1242 NASDAQ BZ Tue, Dec 12, 2023 15.28 15.49 15.04 15.34
1241 NASDAQ BZ Mon, Dec 11, 2023 15.07 15.25 14.90 15.15
1240 NASDAQ BZ Fri, Dec 8, 2023 15.10 15.20 14.96 15.20
1239 NASDAQ BZ Thu, Dec 7, 2023 15.30 15.83 15.21 15.24
1238 NASDAQ BZ Wed, Dec 6, 2023 14.87 15.29 14.80 15.08
1237 NASDAQ BZ Tue, Dec 5, 2023 14.01 14.79 14.00 14.63
1236 NASDAQ BZ Mon, Dec 4, 2023 15.68 15.80 13.98 14.11
1235 NASDAQ BZ Fri, Dec 1, 2023 16.36 16.43 15.85 16.15
1234 NASDAQ BZ Thu, Nov 30, 2023 16.59 16.71 15.91 16.53
1233 NASDAQ BZ Wed, Nov 29, 2023 16.20 16.81 16.15 16.72
1232 NASDAQ BZ Tue, Nov 28, 2023 17.16 17.41 16.44 16.50
1231 NASDAQ BZ Mon, Nov 27, 2023 17.62 17.92 17.31 17.33
1230 NASDAQ BZ Fri, Nov 24, 2023 17.38 17.96 17.04 17.96
1229 NASDAQ BZ Wed, Nov 22, 2023 17.46 17.49 17.13 17.32
1228 NASDAQ BZ Tue, Nov 21, 2023 17.06 17.49 16.99 17.25
1227 NASDAQ BZ Mon, Nov 20, 2023 16.86 17.54 16.71 17.31
1226 NASDAQ BZ Fri, Nov 17, 2023 16.52 16.66 16.34 16.56
1225 NASDAQ BZ Thu, Nov 16, 2023 16.38 16.69 15.98 16.44
1224 NASDAQ BZ Wed, Nov 15, 2023 16.38 17.40 16.34 16.95
1223 NASDAQ BZ Tue, Nov 14, 2023 15.72 15.99 15.24 15.81
1222 NASDAQ BZ Mon, Nov 13, 2023 15.07 15.15 14.79 15.03
1221 NASDAQ BZ Fri, Nov 10, 2023 14.69 14.91 14.52 14.79
1220 NASDAQ BZ Thu, Nov 9, 2023 15.16 15.23 14.66 14.76
1219 NASDAQ BZ Wed, Nov 8, 2023 15.15 15.36 15.09 15.16
1218 NASDAQ BZ Tue, Nov 7, 2023 15.16 15.35 14.91 15.30
1217 NASDAQ BZ Mon, Nov 6, 2023 15.62 15.76 15.29 15.35
1216 NASDAQ BZ Fri, Nov 3, 2023 15.23 15.56 15.20 15.39
1215 NASDAQ BZ Thu, Nov 2, 2023 14.75 14.85 14.54 14.71
1214 NASDAQ BZ Wed, Nov 1, 2023 14.63 14.81 14.29 14.58
1213 NASDAQ BZ Tue, Oct 31, 2023 14.80 15.11 14.55 14.80
1212 NASDAQ BZ Mon, Oct 30, 2023 15.03 15.31 14.72 15.19
1211 NASDAQ BZ Fri, Oct 27, 2023 15.14 15.19 14.78 14.86
1210 NASDAQ BZ Thu, Oct 26, 2023 15.08 15.18 14.63 14.70
1209 NASDAQ BZ Wed, Oct 25, 2023 15.32 15.46 15.01 15.18
1208 NASDAQ BZ Tue, Oct 24, 2023 14.46 15.88 14.44 15.71
1207 NASDAQ BZ Mon, Oct 23, 2023 14.99 15.04 14.45 14.46
1206 NASDAQ BZ Fri, Oct 20, 2023 15.15 15.23 14.96 14.99
1205 NASDAQ BZ Thu, Oct 19, 2023 15.20 15.42 15.15 15.30
1204 NASDAQ BZ Wed, Oct 18, 2023 15.35 15.53 15.18 15.35
1203 NASDAQ BZ Tue, Oct 17, 2023 15.37 15.93 15.23 15.65
1202 NASDAQ BZ Mon, Oct 16, 2023 15.53 15.97 15.23 15.68
1201 NASDAQ BZ Fri, Oct 13, 2023 15.55 15.76 15.48 15.65
1200 NASDAQ BZ Thu, Oct 12, 2023 16.55 16.58 15.82 15.96
1199 NASDAQ BZ Wed, Oct 11, 2023 16.44 16.91 16.29 16.55
1198 NASDAQ BZ Tue, Oct 10, 2023 15.68 16.55 15.66 16.34
1197 NASDAQ BZ Mon, Oct 9, 2023 15.80 15.96 15.28 15.51
1196 NASDAQ BZ Fri, Oct 6, 2023 15.30 16.22 15.18 16.09
1195 NASDAQ BZ Thu, Oct 5, 2023 15.02 15.26 14.95 15.22
1194 NASDAQ BZ Wed, Oct 4, 2023 15.27 15.53 14.85 15.09
1193 NASDAQ BZ Tue, Oct 3, 2023 15.15 15.50 15.05 15.37
1192 NASDAQ BZ Mon, Oct 2, 2023 15.19 15.60 15.06 15.49
1191 NASDAQ BZ Fri, Sep 29, 2023 15.39 15.42 14.99 15.17
1190 NASDAQ BZ Thu, Sep 28, 2023 14.63 15.04 14.55 15.04
1189 NASDAQ BZ Wed, Sep 27, 2023 14.83 14.93 14.46 14.70
1188 NASDAQ BZ Tue, Sep 26, 2023 15.01 15.30 14.62 14.67
1187 NASDAQ BZ Mon, Sep 25, 2023 14.56 15.38 14.56 15.34
1186 NASDAQ BZ Fri, Sep 22, 2023 15.32 15.32 14.97 15.18
1185 NASDAQ BZ Thu, Sep 21, 2023 14.71 15.03 14.52 14.55
1184 NASDAQ BZ Wed, Sep 20, 2023 15.42 15.55 14.95 14.99
1183 NASDAQ BZ Tue, Sep 19, 2023 15.11 15.52 15.05 15.42
1182 NASDAQ BZ Mon, Sep 18, 2023 15.01 15.25 14.71 15.08
1181 NASDAQ BZ Fri, Sep 15, 2023 15.19 15.43 14.98 15.12
1180 NASDAQ BZ Thu, Sep 14, 2023 15.09 15.46 14.99 15.07
1179 NASDAQ BZ Wed, Sep 13, 2023 14.87 15.03 14.79 14.98
1178 NASDAQ BZ Tue, Sep 12, 2023 14.60 15.07 14.60 14.90
1177 NASDAQ BZ Mon, Sep 11, 2023 14.99 14.99 14.99 14.99
1176 NASDAQ BZ Fri, Sep 8, 2023 14.71 14.71 14.31 14.60
1175 NASDAQ BZ Thu, Sep 7, 2023 14.88 15.21 14.66 14.71
1174 NASDAQ BZ Wed, Sep 6, 2023 15.28 15.90 15.21 15.47
1173 NASDAQ BZ Tue, Sep 5, 2023 15.23 15.53 14.91 15.35
1172 NASDAQ BZ Fri, Sep 1, 2023 14.93 15.50 14.93 15.40
1171 NASDAQ BZ Thu, Aug 31, 2023 15.20 15.27 14.60 14.80
1170 NASDAQ BZ Wed, Aug 30, 2023 14.54 15.07 14.43 14.89
1169 NASDAQ BZ Tue, Aug 29, 2023 15.55 15.56 14.36 14.87
1168 NASDAQ BZ Mon, Aug 28, 2023 14.60 14.72 14.26 14.46
1167 NASDAQ BZ Fri, Aug 25, 2023 14.50 14.66 14.06 14.30
1166 NASDAQ BZ Thu, Aug 24, 2023 15.46 15.52 14.50 14.52
1165 NASDAQ BZ Wed, Aug 23, 2023 14.82 15.17 14.75 15.08
1164 NASDAQ BZ Tue, Aug 22, 2023 14.83 14.91 14.53 14.73
1163 NASDAQ BZ Mon, Aug 21, 2023 14.50 14.81 14.46 14.57
1162 NASDAQ BZ Fri, Aug 18, 2023 14.64 14.91 14.48 14.71
1161 NASDAQ BZ Thu, Aug 17, 2023 15.83 15.94 15.20 15.26
1160 NASDAQ BZ Wed, Aug 16, 2023 14.78 15.32 14.50 15.16
1159 NASDAQ BZ Tue, Aug 15, 2023 14.22 15.34 14.21 15.23
1158 NASDAQ BZ Mon, Aug 14, 2023 15.69 15.82 15.39 15.78
1157 NASDAQ BZ Fri, Aug 11, 2023 16.36 16.36 15.60 15.94
1156 NASDAQ BZ Thu, Aug 10, 2023 17.74 18.05 17.09 17.20
1155 NASDAQ BZ Wed, Aug 9, 2023 17.07 17.51 16.81 17.33
1154 NASDAQ BZ Tue, Aug 8, 2023 16.56 16.94 16.11 16.85
1153 NASDAQ BZ Mon, Aug 7, 2023 17.74 17.86 16.80 17.05
1152 NASDAQ BZ Fri, Aug 4, 2023 18.07 18.18 17.57 17.62
1151 NASDAQ BZ Thu, Aug 3, 2023 17.37 18.18 17.22 18.06
1150 NASDAQ BZ Wed, Aug 2, 2023 16.70 16.77 16.11 16.57
1149 NASDAQ BZ Tue, Aug 1, 2023 18.18 18.35 17.16 17.26
1148 NASDAQ BZ Mon, Jul 31, 2023 18.55 19.17 18.18 18.68
1147 NASDAQ BZ Fri, Jul 28, 2023 18.76 19.35 17.87 18.80
1146 NASDAQ BZ Thu, Jul 27, 2023 17.90 17.96 17.02 17.46
1145 NASDAQ BZ Wed, Jul 26, 2023 17.14 18.00 17.06 17.85
1144 NASDAQ BZ Tue, Jul 25, 2023 17.90 17.96 16.91 17.08
1143 NASDAQ BZ Mon, Jul 24, 2023 15.30 17.46 15.22 17.29
1142 NASDAQ BZ Fri, Jul 21, 2023 15.92 15.92 15.36 15.48
1141 NASDAQ BZ Thu, Jul 20, 2023 16.23 16.23 15.54 15.56
1140 NASDAQ BZ Wed, Jul 19, 2023 15.63 16.23 15.59 15.98
1139 NASDAQ BZ Tue, Jul 18, 2023 15.76 15.81 14.86 15.02
1138 NASDAQ BZ Mon, Jul 17, 2023 16.05 16.13 15.58 15.98
1137 NASDAQ BZ Fri, Jul 14, 2023 16.58 16.62 16.07 16.28
1136 NASDAQ BZ Thu, Jul 13, 2023 17.00 17.18 16.82 16.90
1135 NASDAQ BZ Wed, Jul 12, 2023 16.33 17.09 16.28 16.57
1134 NASDAQ BZ Tue, Jul 11, 2023 15.14 15.69 15.11 15.60
1133 NASDAQ BZ Mon, Jul 10, 2023 14.48 15.00 14.33 14.93
1132 NASDAQ BZ Fri, Jul 7, 2023 14.73 15.05 14.59 14.80
1131 NASDAQ BZ Thu, Jul 6, 2023 14.73 14.90 14.30 14.45
1130 NASDAQ BZ Wed, Jul 5, 2023 15.22 15.44 14.91 15.13
1129 NASDAQ BZ Mon, Jul 3, 2023 15.63 16.27 15.40 15.53
1128 NASDAQ BZ Fri, Jun 30, 2023 15.04 15.21 14.83 15.05
1127 NASDAQ BZ Thu, Jun 29, 2023 14.84 14.85 14.51 14.81
1126 NASDAQ BZ Wed, Jun 28, 2023 15.30 15.47 15.00 15.13
1125 NASDAQ BZ Tue, Jun 27, 2023 14.90 15.43 14.90 15.34
1124 NASDAQ BZ Mon, Jun 26, 2023 14.62 14.86 14.45 14.66
1123 NASDAQ BZ Fri, Jun 23, 2023 14.99 15.05 14.28 14.75
1122 NASDAQ BZ Thu, Jun 22, 2023 15.16 15.27 14.88 15.16
1121 NASDAQ BZ Wed, Jun 21, 2023 15.46 15.72 15.19 15.29
1120 NASDAQ BZ Tue, Jun 20, 2023 16.53 17.22 15.53 15.59
1119 NASDAQ BZ Fri, Jun 16, 2023 17.37 17.47 16.79 17.23
1118 NASDAQ BZ Thu, Jun 15, 2023 17.29 17.78 16.70 17.05
1117 NASDAQ BZ Wed, Jun 14, 2023 15.71 16.85 15.71 16.82
1116 NASDAQ BZ Tue, Jun 13, 2023 15.86 16.39 15.69 15.94
1115 NASDAQ BZ Mon, Jun 12, 2023 15.28 15.78 15.21 15.27
1114 NASDAQ BZ Fri, Jun 9, 2023 15.05 15.54 14.86 15.30
1113 NASDAQ BZ Thu, Jun 8, 2023 14.94 15.30 14.79 14.95
1112 NASDAQ BZ Wed, Jun 7, 2023 14.86 15.74 14.81 14.82
1111 NASDAQ BZ Tue, Jun 6, 2023 14.38 15.25 14.14 15.04
1110 NASDAQ BZ Mon, Jun 5, 2023 14.74 14.76 13.75 14.02
1109 NASDAQ BZ Fri, Jun 2, 2023 15.60 16.07 14.70 14.75
1108 NASDAQ BZ Thu, Jun 1, 2023 13.75 14.92 13.34 14.61
1107 NASDAQ BZ Wed, May 31, 2023 13.43 13.90 13.13 13.87
1106 NASDAQ BZ Tue, May 30, 2023 14.41 14.60 13.35 13.51
1105 NASDAQ BZ Fri, May 26, 2023 14.37 14.61 13.93 14.27
1104 NASDAQ BZ Thu, May 25, 2023 15.94 15.95 13.93 14.03
1103 NASDAQ BZ Wed, May 24, 2023 16.35 16.74 15.11 15.33
1102 NASDAQ BZ Tue, May 23, 2023 17.15 17.15 16.60 16.90
1101 NASDAQ BZ Mon, May 22, 2023 17.85 17.85 17.34 17.47
1100 NASDAQ BZ Fri, May 19, 2023 17.03 17.48 16.73 17.40
1099 NASDAQ BZ Thu, May 18, 2023 17.99 17.99 16.88 17.06
1098 NASDAQ BZ Wed, May 17, 2023 17.78 18.01 17.44 17.80
1097 NASDAQ BZ Tue, May 16, 2023 18.24 18.50 17.98 18.28
1096 NASDAQ BZ Mon, May 15, 2023 17.95 18.71 17.66 18.51
1095 NASDAQ BZ Fri, May 12, 2023 17.68 17.70 17.20 17.44
1094 NASDAQ BZ Thu, May 11, 2023 17.21 18.08 17.20 17.97
1093 NASDAQ BZ Wed, May 10, 2023 17.91 18.08 17.16 17.25
1092 NASDAQ BZ Tue, May 9, 2023 17.77 18.23 17.75 17.89
1091 NASDAQ BZ Mon, May 8, 2023 18.77 18.77 18.08 18.41
1090 NASDAQ BZ Fri, May 5, 2023 19.12 19.12 18.64 18.71
1089 NASDAQ BZ Thu, May 4, 2023 18.50 19.32 18.34 19.11
1088 NASDAQ BZ Wed, May 3, 2023 18.07 18.34 17.45 18.22
1087 NASDAQ BZ Tue, May 2, 2023 18.57 18.64 17.58 17.78
1086 NASDAQ BZ Mon, May 1, 2023 18.33 18.87 18.14 18.72
1085 NASDAQ BZ Fri, Apr 28, 2023 17.99 18.64 17.86 18.49
1084 NASDAQ BZ Thu, Apr 27, 2023 17.36 18.21 16.56 17.90
1083 NASDAQ BZ Wed, Apr 26, 2023 17.22 17.41 16.76 17.35
1082 NASDAQ BZ Tue, Apr 25, 2023 16.23 16.60 16.01 16.56
1081 NASDAQ BZ Mon, Apr 24, 2023 17.05 17.23 16.48 16.65
1080 NASDAQ BZ Fri, Apr 21, 2023 17.28 17.42 16.96 17.12
1079 NASDAQ BZ Thu, Apr 20, 2023 17.80 18.16 17.33 17.55
1078 NASDAQ BZ Wed, Apr 19, 2023 17.64 17.90 16.82 17.76
1077 NASDAQ BZ Tue, Apr 18, 2023 17.18 18.45 17.18 18.09
1076 NASDAQ BZ Mon, Apr 17, 2023 17.35 17.35 16.78 17.15
1075 NASDAQ BZ Fri, Apr 14, 2023 17.29 17.49 17.07 17.20
1074 NASDAQ BZ Thu, Apr 13, 2023 17.57 17.74 17.20 17.40
1073 NASDAQ BZ Wed, Apr 12, 2023 18.13 18.25 17.10 17.28
1072 NASDAQ BZ Tue, Apr 11, 2023 18.91 19.10 18.30 18.39
1071 NASDAQ BZ Mon, Apr 10, 2023 18.48 19.10 18.48 18.60
1070 NASDAQ BZ Thu, Apr 6, 2023 18.51 18.77 18.23 18.70
1069 NASDAQ BZ Wed, Apr 5, 2023 18.90 18.90 18.17 18.43
1068 NASDAQ BZ Tue, Apr 4, 2023 19.72 19.92 19.05 19.12
1067 NASDAQ BZ Mon, Apr 3, 2023 19.07 20.01 18.95 19.91
1066 NASDAQ BZ Fri, Mar 31, 2023 19.35 19.60 18.78 19.03
1065 NASDAQ BZ Thu, Mar 30, 2023 19.36 20.01 19.19 19.45
1064 NASDAQ BZ Wed, Mar 29, 2023 19.05 19.40 18.79 19.16
1063 NASDAQ BZ Tue, Mar 28, 2023 19.53 19.75 18.89 18.95
1062 NASDAQ BZ Mon, Mar 27, 2023 19.11 19.37 18.33 18.88
1061 NASDAQ BZ Fri, Mar 24, 2023 18.88 19.68 18.79 19.59
1060 NASDAQ BZ Thu, Mar 23, 2023 18.63 19.55 18.36 18.95
1059 NASDAQ BZ Wed, Mar 22, 2023 19.00 19.00 17.66 17.70
1058 NASDAQ BZ Tue, Mar 21, 2023 18.20 19.23 18.20 18.95
1057 NASDAQ BZ Mon, Mar 20, 2023 18.46 18.50 16.11 17.85
1056 NASDAQ BZ Fri, Mar 17, 2023 17.45 17.91 17.23 17.84
1055 NASDAQ BZ Thu, Mar 16, 2023 17.06 17.55 16.55 17.50
1054 NASDAQ BZ Wed, Mar 15, 2023 17.50 17.76 17.08 17.16
1053 NASDAQ BZ Tue, Mar 14, 2023 18.06 18.60 17.55 17.98
1052 NASDAQ BZ Mon, Mar 13, 2023 18.50 18.70 17.82 18.32
1051 NASDAQ BZ Fri, Mar 10, 2023 18.34 19.15 18.27 18.28
1050 NASDAQ BZ Thu, Mar 9, 2023 19.00 19.62 18.40 18.48
1049 NASDAQ BZ Wed, Mar 8, 2023 19.71 19.87 19.42 19.70
1048 NASDAQ BZ Tue, Mar 7, 2023 20.88 21.08 19.63 20.00
1047 NASDAQ BZ Mon, Mar 6, 2023 22.00 22.12 20.72 20.91
1046 NASDAQ BZ Fri, Mar 3, 2023 22.66 22.77 22.06 22.10
1045 NASDAQ BZ Thu, Mar 2, 2023 21.02 22.78 20.07 22.73
1044 NASDAQ BZ Wed, Mar 1, 2023 21.50 21.70 21.16 21.33
1043 NASDAQ BZ Tue, Feb 28, 2023 19.66 20.58 19.66 20.15
1042 NASDAQ BZ Mon, Feb 27, 2023 21.15 21.15 19.97 20.05
1041 NASDAQ BZ Fri, Feb 24, 2023 21.03 21.14 20.40 20.57
1040 NASDAQ BZ Thu, Feb 23, 2023 22.84 22.84 21.20 21.78
1039 NASDAQ BZ Wed, Feb 22, 2023 22.18 22.42 22.00 22.13
1038 NASDAQ BZ Tue, Feb 21, 2023 22.17 22.63 21.93 22.06
1037 NASDAQ BZ Fri, Feb 17, 2023 23.21 23.63 22.65 22.72
1036 NASDAQ BZ Thu, Feb 16, 2023 22.89 23.98 22.71 23.83
1035 NASDAQ BZ Wed, Feb 15, 2023 22.62 23.11 22.61 23.05
1034 NASDAQ BZ Tue, Feb 14, 2023 22.71 23.29 22.50 23.09
1033 NASDAQ BZ Mon, Feb 13, 2023 23.00 23.37 22.76 23.02
1032 NASDAQ BZ Fri, Feb 10, 2023 23.28 23.78 22.40 22.53
1031 NASDAQ BZ Thu, Feb 9, 2023 23.62 24.69 23.62 24.19
1030 NASDAQ BZ Wed, Feb 8, 2023 22.71 23.27 21.87 22.65
1029 NASDAQ BZ Tue, Feb 7, 2023 22.49 23.44 22.31 23.17
1028 NASDAQ BZ Mon, Feb 6, 2023 22.09 22.42 21.00 22.25
1027 NASDAQ BZ Fri, Feb 3, 2023 23.46 23.71 22.43 22.50
1026 NASDAQ BZ Thu, Feb 2, 2023 24.48 25.02 23.75 23.98
1025 NASDAQ BZ Wed, Feb 1, 2023 25.25 25.25 23.62 24.67
1024 NASDAQ BZ Tue, Jan 31, 2023 24.71 24.89 24.10 24.29
1023 NASDAQ BZ Mon, Jan 30, 2023 24.60 25.60 24.07 25.25
1022 NASDAQ BZ Fri, Jan 27, 2023 26.05 26.26 25.30 25.72
1021 NASDAQ BZ Thu, Jan 26, 2023 25.89 26.07 25.27 26.03
1020 NASDAQ BZ Wed, Jan 25, 2023 24.70 25.30 24.39 25.25
1019 NASDAQ BZ Tue, Jan 24, 2023 25.15 25.41 24.91 25.13
1018 NASDAQ BZ Mon, Jan 23, 2023 24.46 25.59 24.31 25.21
1017 NASDAQ BZ Fri, Jan 20, 2023 24.06 24.35 23.34 24.02
1016 NASDAQ BZ Thu, Jan 19, 2023 22.74 23.58 22.64 23.42
1015 NASDAQ BZ Wed, Jan 18, 2023 23.95 24.29 22.38 22.43
1014 NASDAQ BZ Tue, Jan 17, 2023 23.56 24.24 23.50 23.71
1013 NASDAQ BZ Fri, Jan 13, 2023 24.23 24.71 22.98 23.79
1012 NASDAQ BZ Thu, Jan 12, 2023 23.67 24.23 22.57 23.83
1011 NASDAQ BZ Wed, Jan 11, 2023 24.05 24.58 23.59 23.90
1010 NASDAQ BZ Tue, Jan 10, 2023 25.09 25.18 23.94 24.05
1009 NASDAQ BZ Mon, Jan 9, 2023 24.59 25.25 24.08 24.82
1008 NASDAQ BZ Fri, Jan 6, 2023 23.20 23.93 22.12 23.74
1007 NASDAQ BZ Thu, Jan 5, 2023 22.98 23.76 22.80 23.28
1006 NASDAQ BZ Wed, Jan 4, 2023 22.35 24.30 22.11 23.57
1005 NASDAQ BZ Tue, Jan 3, 2023 21.00 22.10 20.97 21.42
1004 NASDAQ BZ Fri, Dec 30, 2022 19.38 20.46 19.29 20.37
1003 NASDAQ BZ Thu, Dec 29, 2022 19.86 20.92 19.77 20.71
1002 NASDAQ BZ Wed, Dec 28, 2022 19.46 19.98 19.31 19.80
1001 NASDAQ BZ Tue, Dec 27, 2022 19.38 20.56 19.23 20.01
1000 NASDAQ BZ Fri, Dec 23, 2022 20.01 20.41 19.09 19.20
999 NASDAQ BZ Thu, Dec 22, 2022 20.38 20.38 19.38 19.92
998 NASDAQ BZ Wed, Dec 21, 2022 19.40 20.10 18.86 19.98
997 NASDAQ BZ Tue, Dec 20, 2022 18.61 19.38 18.60 19.25
996 NASDAQ BZ Mon, Dec 19, 2022 19.17 19.57 18.80 19.06
995 NASDAQ BZ Fri, Dec 16, 2022 19.67 19.78 19.06 19.15
994 NASDAQ BZ Thu, Dec 15, 2022 20.35 20.68 19.09 19.35
993 NASDAQ BZ Wed, Dec 14, 2022 20.00 20.59 19.35 19.88
992 NASDAQ BZ Tue, Dec 13, 2022 20.05 21.08 19.81 19.91
991 NASDAQ BZ Mon, Dec 12, 2022 19.37 20.10 18.61 18.89
990 NASDAQ BZ Fri, Dec 9, 2022 20.51 21.36 20.03 20.07
989 NASDAQ BZ Thu, Dec 8, 2022 19.84 20.58 19.69 20.09
988 NASDAQ BZ Wed, Dec 7, 2022 18.28 19.20 18.12 18.81
987 NASDAQ BZ Tue, Dec 6, 2022 19.66 20.03 19.16 19.51
986 NASDAQ BZ Mon, Dec 5, 2022 21.29 21.78 19.08 19.54
985 NASDAQ BZ Fri, Dec 2, 2022 18.00 19.79 17.80 19.54
984 NASDAQ BZ Thu, Dec 1, 2022 18.24 18.54 16.87 17.90
983 NASDAQ BZ Wed, Nov 30, 2022 17.64 18.90 17.30 18.82
982 NASDAQ BZ Tue, Nov 29, 2022 16.74 17.99 16.34 16.47
981 NASDAQ BZ Mon, Nov 28, 2022 14.63 15.40 14.26 15.08
980 NASDAQ BZ Fri, Nov 25, 2022 14.34 14.68 14.23 14.32
979 NASDAQ BZ Wed, Nov 23, 2022 15.28 15.48 14.91 15.09
978 NASDAQ BZ Tue, Nov 22, 2022 14.76 15.24 14.50 14.89
977 NASDAQ BZ Mon, Nov 21, 2022 15.72 16.16 15.08 15.49
976 NASDAQ BZ Fri, Nov 18, 2022 15.84 16.07 15.30 15.92
975 NASDAQ BZ Thu, Nov 17, 2022 14.72 16.83 14.57 16.55
974 NASDAQ BZ Wed, Nov 16, 2022 16.97 16.97 15.66 16.17
973 NASDAQ BZ Tue, Nov 15, 2022 17.59 18.56 16.52 17.19
972 NASDAQ BZ Mon, Nov 14, 2022 16.08 17.79 15.73 16.09
971 NASDAQ BZ Fri, Nov 11, 2022 14.00 15.45 13.78 15.25
970 NASDAQ BZ Thu, Nov 10, 2022 13.51 13.74 12.80 13.08
969 NASDAQ BZ Wed, Nov 9, 2022 12.65 12.84 11.80 11.95
968 NASDAQ BZ Tue, Nov 8, 2022 13.18 13.67 12.46 13.27
967 NASDAQ BZ Mon, Nov 7, 2022 14.62 14.71 13.12 13.45
966 NASDAQ BZ Fri, Nov 4, 2022 14.26 14.71 13.50 14.00
965 NASDAQ BZ Thu, Nov 3, 2022 11.78 13.36 11.78 12.57
964 NASDAQ BZ Wed, Nov 2, 2022 12.30 12.93 11.92 12.20
963 NASDAQ BZ Tue, Nov 1, 2022 11.76 12.64 11.75 12.21
962 NASDAQ BZ Mon, Oct 31, 2022 10.68 11.17 10.54 10.93
961 NASDAQ BZ Fri, Oct 28, 2022 11.40 11.88 10.60 10.74
960 NASDAQ BZ Thu, Oct 27, 2022 12.04 12.88 11.80 12.17
959 NASDAQ BZ Wed, Oct 26, 2022 11.11 13.28 11.00 12.46
958 NASDAQ BZ Tue, Oct 25, 2022 11.61 12.45 11.01 11.31
957 NASDAQ BZ Mon, Oct 24, 2022 11.60 11.67 9.75 11.00
956 NASDAQ BZ Fri, Oct 21, 2022 14.46 14.46 13.75 14.23
955 NASDAQ BZ Thu, Oct 20, 2022 14.68 15.23 14.32 14.44
954 NASDAQ BZ Wed, Oct 19, 2022 15.35 15.55 14.21 14.48
953 NASDAQ BZ Tue, Oct 18, 2022 16.84 17.14 15.45 15.85
952 NASDAQ BZ Mon, Oct 17, 2022 16.25 17.10 16.24 16.40
951 NASDAQ BZ Fri, Oct 14, 2022 15.85 16.43 15.45 15.60
950 NASDAQ BZ Thu, Oct 13, 2022 14.73 15.80 14.50 15.57
949 NASDAQ BZ Wed, Oct 12, 2022 15.82 15.97 15.11 15.62
948 NASDAQ BZ Tue, Oct 11, 2022 15.34 16.28 14.93 15.78
947 NASDAQ BZ Mon, Oct 10, 2022 16.39 16.40 15.08 15.72
946 NASDAQ BZ Fri, Oct 7, 2022 17.80 17.80 16.41 16.64
945 NASDAQ BZ Thu, Oct 6, 2022 18.75 19.07 17.65 18.34
944 NASDAQ BZ Wed, Oct 5, 2022 18.94 19.70 18.91 19.06
943 NASDAQ BZ Tue, Oct 4, 2022 17.97 19.70 17.94 19.16
942 NASDAQ BZ Mon, Oct 3, 2022 16.79 17.60 16.79 17.49
941 NASDAQ BZ Fri, Sep 30, 2022 17.17 17.54 16.84 16.88
940 NASDAQ BZ Thu, Sep 29, 2022 18.58 18.64 16.44 17.16
939 NASDAQ BZ Wed, Sep 28, 2022 18.73 19.59 18.55 19.39
938 NASDAQ BZ Tue, Sep 27, 2022 19.55 20.08 19.15 19.25
937 NASDAQ BZ Mon, Sep 26, 2022 18.29 19.59 18.25 19.32
936 NASDAQ BZ Fri, Sep 23, 2022 18.90 19.23 18.04 18.25
935 NASDAQ BZ Thu, Sep 22, 2022 20.15 20.63 18.65 19.31
934 NASDAQ BZ Wed, Sep 21, 2022 21.01 21.09 20.02 20.04
933 NASDAQ BZ Tue, Sep 20, 2022 21.15 21.65 20.93 21.11
932 NASDAQ BZ Mon, Sep 19, 2022 20.91 21.32 20.88 21.28
931 NASDAQ BZ Fri, Sep 16, 2022 21.87 22.04 20.87 21.29
930 NASDAQ BZ Thu, Sep 15, 2022 22.12 22.57 21.99 22.23
929 NASDAQ BZ Wed, Sep 14, 2022 22.44 22.62 22.12 22.32
928 NASDAQ BZ Tue, Sep 13, 2022 22.54 22.76 22.02 22.38
927 NASDAQ BZ Mon, Sep 12, 2022 22.76 23.77 22.39 23.75
926 NASDAQ BZ Fri, Sep 9, 2022 22.51 22.89 21.82 22.76
925 NASDAQ BZ Thu, Sep 8, 2022 22.38 22.86 21.88 22.12
924 NASDAQ BZ Wed, Sep 7, 2022 22.08 22.76 21.76 22.71
923 NASDAQ BZ Tue, Sep 6, 2022 22.66 22.66 21.71 21.89
922 NASDAQ BZ Fri, Sep 2, 2022 22.79 23.31 22.43 22.71
921 NASDAQ BZ Thu, Sep 1, 2022 23.00 23.17 22.51 23.05
920 NASDAQ BZ Wed, Aug 31, 2022 23.24 23.95 22.65 23.49
919 NASDAQ BZ Tue, Aug 30, 2022 23.63 24.05 22.10 22.74
918 NASDAQ BZ Mon, Aug 29, 2022 23.99 25.01 23.20 23.26
917 NASDAQ BZ Fri, Aug 26, 2022 25.88 26.33 23.72 24.23
916 NASDAQ BZ Thu, Aug 25, 2022 23.86 24.80 23.32 24.37
915 NASDAQ BZ Wed, Aug 24, 2022 21.83 23.84 21.82 22.77
914 NASDAQ BZ Tue, Aug 23, 2022 21.50 22.24 20.31 21.83
913 NASDAQ BZ Mon, Aug 22, 2022 21.05 22.11 20.82 21.86
912 NASDAQ BZ Fri, Aug 19, 2022 20.95 21.14 20.48 21.05
911 NASDAQ BZ Thu, Aug 18, 2022 21.03 21.26 20.52 21.13
910 NASDAQ BZ Wed, Aug 17, 2022 21.31 21.53 20.85 21.03
909 NASDAQ BZ Tue, Aug 16, 2022 22.15 22.54 21.44 21.60
908 NASDAQ BZ Mon, Aug 15, 2022 21.54 22.49 21.50 22.17
907 NASDAQ BZ Fri, Aug 12, 2022 22.31 22.71 21.44 21.82
906 NASDAQ BZ Thu, Aug 11, 2022 22.50 23.72 21.67 22.75
905 NASDAQ BZ Wed, Aug 10, 2022 20.56 21.90 20.22 21.73
904 NASDAQ BZ Tue, Aug 9, 2022 20.05 20.91 19.92 20.35
903 NASDAQ BZ Mon, Aug 8, 2022 19.89 20.62 19.67 20.21
902 NASDAQ BZ Fri, Aug 5, 2022 20.69 20.83 19.81 19.94
901 NASDAQ BZ Thu, Aug 4, 2022 20.72 21.64 20.66 21.34
900 NASDAQ BZ Wed, Aug 3, 2022 20.35 21.07 19.52 21.00
899 NASDAQ BZ Tue, Aug 2, 2022 21.14 22.94 20.97 22.39
898 NASDAQ BZ Mon, Aug 1, 2022 22.67 22.87 21.33 21.73
897 NASDAQ BZ Fri, Jul 29, 2022 23.30 23.87 22.55 23.51
896 NASDAQ BZ Thu, Jul 28, 2022 24.05 24.45 22.82 24.41
895 NASDAQ BZ Wed, Jul 27, 2022 24.37 24.73 23.45 24.58
894 NASDAQ BZ Tue, Jul 26, 2022 24.40 24.50 23.70 23.88
893 NASDAQ BZ Mon, Jul 25, 2022 23.86 24.33 23.30 24.14
892 NASDAQ BZ Fri, Jul 22, 2022 24.53 24.89 23.06 23.58
891 NASDAQ BZ Thu, Jul 21, 2022 24.89 25.89 24.74 24.98
890 NASDAQ BZ Wed, Jul 20, 2022 24.35 25.66 24.35 24.99
889 NASDAQ BZ Tue, Jul 19, 2022 24.55 24.73 22.81 24.59
888 NASDAQ BZ Mon, Jul 18, 2022 24.40 25.18 23.43 24.50
887 NASDAQ BZ Fri, Jul 15, 2022 23.80 23.98 23.02 23.81
886 NASDAQ BZ Thu, Jul 14, 2022 24.36 25.29 24.03 24.24
885 NASDAQ BZ Wed, Jul 13, 2022 23.79 24.82 23.21 24.59
884 NASDAQ BZ Tue, Jul 12, 2022 24.69 25.40 23.97 24.39
883 NASDAQ BZ Mon, Jul 11, 2022 25.32 25.95 24.89 24.98
882 NASDAQ BZ Fri, Jul 8, 2022 26.12 26.92 25.46 26.34
881 NASDAQ BZ Thu, Jul 7, 2022 26.75 27.55 26.12 27.16
880 NASDAQ BZ Wed, Jul 6, 2022 27.49 27.68 24.47 26.50
879 NASDAQ BZ Tue, Jul 5, 2022 26.90 28.99 26.13 27.78
878 NASDAQ BZ Fri, Jul 1, 2022 25.76 28.17 25.76 27.49
877 NASDAQ BZ Thu, Jun 30, 2022 25.99 26.49 25.20 26.28
876 NASDAQ BZ Wed, Jun 29, 2022 27.25 27.79 25.74 26.33
875 NASDAQ BZ Tue, Jun 28, 2022 28.00 28.00 25.96 26.83
874 NASDAQ BZ Mon, Jun 27, 2022 28.02 28.02 26.12 27.36
873 NASDAQ BZ Fri, Jun 24, 2022 27.61 28.20 27.03 27.34
872 NASDAQ BZ Thu, Jun 23, 2022 24.58 25.85 24.08 24.96
871 NASDAQ BZ Wed, Jun 22, 2022 23.99 24.49 23.54 23.98
870 NASDAQ BZ Tue, Jun 21, 2022 22.99 25.22 22.94 24.37
869 NASDAQ BZ Fri, Jun 17, 2022 23.52 23.90 21.05 22.13
868 NASDAQ BZ Thu, Jun 16, 2022 23.56 23.56 21.70 22.26
867 NASDAQ BZ Wed, Jun 15, 2022 24.93 25.26 23.55 24.25
866 NASDAQ BZ Tue, Jun 14, 2022 23.50 25.46 22.25 24.93
865 NASDAQ BZ Mon, Jun 13, 2022 22.75 23.65 21.73 22.60
864 NASDAQ BZ Fri, Jun 10, 2022 24.00 25.72 22.81 23.49
863 NASDAQ BZ Thu, Jun 9, 2022 26.52 26.74 23.24 23.53
862 NASDAQ BZ Wed, Jun 8, 2022 28.00 29.44 27.35 28.16
861 NASDAQ BZ Tue, Jun 7, 2022 25.20 27.56 25.20 27.37
860 NASDAQ BZ Mon, Jun 6, 2022 26.10 26.78 25.26 25.88
859 NASDAQ BZ Fri, Jun 3, 2022 21.62 21.66 20.56 21.58
858 NASDAQ BZ Thu, Jun 2, 2022 20.00 22.43 19.82 22.11
857 NASDAQ BZ Wed, Jun 1, 2022 19.68 20.51 18.99 19.94
856 NASDAQ BZ Tue, May 31, 2022 20.00 21.71 19.45 20.22
855 NASDAQ BZ Fri, May 27, 2022 17.88 18.98 17.59 18.62
854 NASDAQ BZ Thu, May 26, 2022 15.86 17.99 15.69 17.72
853 NASDAQ BZ Wed, May 25, 2022 15.47 16.60 15.20 15.74
852 NASDAQ BZ Tue, May 24, 2022 17.71 17.71 15.29 15.45
851 NASDAQ BZ Mon, May 23, 2022 17.85 18.71 17.57 17.95
850 NASDAQ BZ Fri, May 20, 2022 19.98 20.49 17.44 17.78
849 NASDAQ BZ Thu, May 19, 2022 18.77 19.68 18.69 19.40
848 NASDAQ BZ Wed, May 18, 2022 19.00 20.00 18.65 18.84
847 NASDAQ BZ Tue, May 17, 2022 19.39 20.49 19.10 19.56
846 NASDAQ BZ Mon, May 16, 2022 18.01 19.24 18.00 18.16
845 NASDAQ BZ Fri, May 13, 2022 17.75 18.76 17.73 18.44
844 NASDAQ BZ Thu, May 12, 2022 16.22 18.44 15.63 17.65
843 NASDAQ BZ Wed, May 11, 2022 17.73 18.38 16.25 16.36
842 NASDAQ BZ Tue, May 10, 2022 18.29 18.81 16.86 17.35
841 NASDAQ BZ Mon, May 9, 2022 18.98 19.46 17.06 17.53
840 NASDAQ BZ Fri, May 6, 2022 21.05 21.07 19.23 19.66
839 NASDAQ BZ Thu, May 5, 2022 22.15 22.60 19.94 21.43
838 NASDAQ BZ Wed, May 4, 2022 22.52 23.45 21.01 22.85
837 NASDAQ BZ Tue, May 3, 2022 23.65 24.15 22.87 23.28
836 NASDAQ BZ Mon, May 2, 2022 23.06 23.78 22.35 23.72
835 NASDAQ BZ Fri, Apr 29, 2022 23.44 24.99 23.32 23.53
834 NASDAQ BZ Thu, Apr 28, 2022 21.32 22.50 19.88 20.85
833 NASDAQ BZ Wed, Apr 27, 2022 20.10 21.19 19.99 20.50
832 NASDAQ BZ Tue, Apr 26, 2022 20.00 20.17 19.16 19.47
831 NASDAQ BZ Mon, Apr 25, 2022 18.63 20.02 17.90 19.81
830 NASDAQ BZ Fri, Apr 22, 2022 19.81 21.33 19.70 19.82
829 NASDAQ BZ Thu, Apr 21, 2022 21.60 22.05 20.07 20.38
828 NASDAQ BZ Wed, Apr 20, 2022 23.34 23.69 21.75 21.89
827 NASDAQ BZ Tue, Apr 19, 2022 22.69 23.60 22.39 23.37
826 NASDAQ BZ Mon, Apr 18, 2022 23.17 23.56 22.36 23.13
825 NASDAQ BZ Thu, Apr 14, 2022 25.13 25.19 23.70 23.75
824 NASDAQ BZ Wed, Apr 13, 2022 23.79 25.56 23.10 25.13
823 NASDAQ BZ Tue, Apr 12, 2022 24.12 25.40 22.99 23.40
822 NASDAQ BZ Mon, Apr 11, 2022 24.35 24.59 22.98 23.72
821 NASDAQ BZ Fri, Apr 8, 2022 24.29 24.88 23.70 24.11
820 NASDAQ BZ Thu, Apr 7, 2022 25.10 25.42 23.78 24.25
819 NASDAQ BZ Wed, Apr 6, 2022 25.87 26.04 24.80 25.49
818 NASDAQ BZ Tue, Apr 5, 2022 28.01 28.11 26.48 26.64
817 NASDAQ BZ Mon, Apr 4, 2022 27.42 29.50 27.10 28.25
816 NASDAQ BZ Fri, Apr 1, 2022 26.95 27.28 25.12 25.85
815 NASDAQ BZ Thu, Mar 31, 2022 27.03 27.27 24.84 24.91
814 NASDAQ BZ Wed, Mar 30, 2022 27.61 29.34 26.88 27.14
813 NASDAQ BZ Tue, Mar 29, 2022 26.76 28.41 25.66 27.75
812 NASDAQ BZ Mon, Mar 28, 2022 26.57 26.61 24.79 25.49
811 NASDAQ BZ Fri, Mar 25, 2022 26.89 27.04 24.96 26.20
810 NASDAQ BZ Thu, Mar 24, 2022 27.01 28.71 25.72 27.97
809 NASDAQ BZ Wed, Mar 23, 2022 28.20 29.00 26.50 27.16
808 NASDAQ BZ Tue, Mar 22, 2022 26.20 27.30 25.79 26.08
807 NASDAQ BZ Mon, Mar 21, 2022 25.73 28.84 25.17 25.33
806 NASDAQ BZ Fri, Mar 18, 2022 25.49 28.47 25.35 27.03
805 NASDAQ BZ Thu, Mar 17, 2022 24.03 26.16 22.78 25.46
804 NASDAQ BZ Wed, Mar 16, 2022 23.40 26.70 23.29 25.41
803 NASDAQ BZ Tue, Mar 15, 2022 15.56 19.05 15.47 18.44
802 NASDAQ BZ Mon, Mar 14, 2022 16.27 18.13 13.46 16.03
801 NASDAQ BZ Fri, Mar 11, 2022 22.44 22.62 17.73 17.81
800 NASDAQ BZ Thu, Mar 10, 2022 21.78 22.69 20.01 22.17
799 NASDAQ BZ Wed, Mar 9, 2022 23.20 24.64 22.72 24.26
798 NASDAQ BZ Tue, Mar 8, 2022 22.54 22.62 20.69 21.36
797 NASDAQ BZ Mon, Mar 7, 2022 24.00 25.05 21.63 21.73
796 NASDAQ BZ Fri, Mar 4, 2022 27.61 28.08 23.66 24.27
795 NASDAQ BZ Thu, Mar 3, 2022 30.25 30.85 27.87 28.04
794 NASDAQ BZ Wed, Mar 2, 2022 31.02 31.32 28.74 29.74
793 NASDAQ BZ Tue, Mar 1, 2022 32.55 32.59 30.12 30.54
792 NASDAQ BZ Mon, Feb 28, 2022 32.40 33.13 32.00 32.30
791 NASDAQ BZ Fri, Feb 25, 2022 32.59 33.13 32.00 33.07
790 NASDAQ BZ Thu, Feb 24, 2022 30.70 32.93 30.01 32.81
789 NASDAQ BZ Wed, Feb 23, 2022 32.30 33.63 31.69 31.77
788 NASDAQ BZ Tue, Feb 22, 2022 33.30 35.24 31.53 31.73
787 NASDAQ BZ Fri, Feb 18, 2022 33.78 34.16 33.07 33.30
786 NASDAQ BZ Thu, Feb 17, 2022 33.87 34.50 33.39 34.14
785 NASDAQ BZ Wed, Feb 16, 2022 33.81 34.24 33.10 34.00
784 NASDAQ BZ Tue, Feb 15, 2022 33.00 33.60 32.50 33.52
783 NASDAQ BZ Mon, Feb 14, 2022 32.65 34.17 32.47 32.90
782 NASDAQ BZ Fri, Feb 11, 2022 33.15 34.61 32.27 32.90
781 NASDAQ BZ Thu, Feb 10, 2022 33.24 35.28 32.67 34.38
780 NASDAQ BZ Wed, Feb 9, 2022 32.76 34.67 32.30 33.79
779 NASDAQ BZ Tue, Feb 8, 2022 30.04 32.35 29.95 32.35
778 NASDAQ BZ Mon, Feb 7, 2022 31.12 31.59 30.18 30.25
777 NASDAQ BZ Fri, Feb 4, 2022 29.95 31.52 29.41 31.12
776 NASDAQ BZ Thu, Feb 3, 2022 29.57 30.41 29.08 29.54
775 NASDAQ BZ Wed, Feb 2, 2022 31.33 31.36 29.77 30.11
774 NASDAQ BZ Tue, Feb 1, 2022 30.70 31.13 29.15 31.07
773 NASDAQ BZ Mon, Jan 31, 2022 28.11 30.50 28.08 30.29
772 NASDAQ BZ Fri, Jan 28, 2022 27.48 28.18 26.17 28.11
771 NASDAQ BZ Thu, Jan 27, 2022 28.49 29.18 27.81 27.95
770 NASDAQ BZ Wed, Jan 26, 2022 29.07 29.23 27.89 28.12
769 NASDAQ BZ Tue, Jan 25, 2022 26.80 28.79 26.76 28.66
768 NASDAQ BZ Mon, Jan 24, 2022 26.66 27.97 26.38 27.88
767 NASDAQ BZ Fri, Jan 21, 2022 28.10 30.17 27.76 27.79
766 NASDAQ BZ Thu, Jan 20, 2022 28.90 30.33 28.13 28.17
765 NASDAQ BZ Wed, Jan 19, 2022 26.24 29.60 25.67 28.18
764 NASDAQ BZ Tue, Jan 18, 2022 27.52 28.43 25.00 26.00
763 NASDAQ BZ Fri, Jan 14, 2022 29.88 30.33 28.58 29.25
762 NASDAQ BZ Thu, Jan 13, 2022 31.51 31.89 29.98 30.33
761 NASDAQ BZ Wed, Jan 12, 2022 36.54 36.71 30.01 30.66
760 NASDAQ BZ Tue, Jan 11, 2022 34.57 36.68 33.75 36.34
759 NASDAQ BZ Mon, Jan 10, 2022 36.83 36.83 32.80 34.72
758 NASDAQ BZ Fri, Jan 7, 2022 35.48 37.15 34.84 36.92
757 NASDAQ BZ Thu, Jan 6, 2022 35.88 37.50 34.41 35.14
756 NASDAQ BZ Wed, Jan 5, 2022 34.12 37.39 34.02 35.79
755 NASDAQ BZ Tue, Jan 4, 2022 34.72 35.68 33.08 34.38
754 NASDAQ BZ Mon, Jan 3, 2022 35.23 35.54 33.56 34.82
753 NASDAQ BZ Fri, Dec 31, 2021 35.08 36.58 34.74 34.88
752 NASDAQ BZ Thu, Dec 30, 2021 32.50 36.42 32.14 35.41
751 NASDAQ BZ Wed, Dec 29, 2021 35.10 35.42 31.68 31.71
750 NASDAQ BZ Tue, Dec 28, 2021 34.16 35.89 33.87 35.14
749 NASDAQ BZ Mon, Dec 27, 2021 32.96 34.55 32.96 34.30
748 NASDAQ BZ Thu, Dec 23, 2021 34.56 34.60 32.21 32.96
747 NASDAQ BZ Wed, Dec 22, 2021 34.11 34.78 33.81 34.67
746 NASDAQ BZ Tue, Dec 21, 2021 33.80 34.91 32.69 34.79
745 NASDAQ BZ Mon, Dec 20, 2021 34.87 35.42 32.45 32.91
744 NASDAQ BZ Fri, Dec 17, 2021 36.23 36.28 34.16 35.95
743 NASDAQ BZ Thu, Dec 16, 2021 38.49 38.84 35.22 37.26
742 NASDAQ BZ Wed, Dec 15, 2021 39.59 39.95 36.03 38.08
741 NASDAQ BZ Tue, Dec 14, 2021 39.52 40.97 39.09 39.97
740 NASDAQ BZ Mon, Dec 13, 2021 38.38 41.16 36.77 40.62
739 NASDAQ BZ Fri, Dec 10, 2021 35.77 43.22 35.52 39.18
738 NASDAQ BZ Thu, Dec 9, 2021 31.00 38.00 30.98 36.51
737 NASDAQ BZ Wed, Dec 8, 2021 29.67 32.05 28.93 30.65
736 NASDAQ BZ Tue, Dec 7, 2021 30.60 31.04 29.24 29.50
735 NASDAQ BZ Mon, Dec 6, 2021 29.88 30.31 29.18 29.54
734 NASDAQ BZ Fri, Dec 3, 2021 31.94 32.11 29.64 30.35
733 NASDAQ BZ Thu, Dec 2, 2021 32.00 34.54 31.21 32.50
732 NASDAQ BZ Wed, Dec 1, 2021 32.76 33.40 31.56 31.95
731 NASDAQ BZ Tue, Nov 30, 2021 34.49 35.70 31.16 31.98
730 NASDAQ BZ Mon, Nov 29, 2021 33.80 36.00 33.32 34.49
729 NASDAQ BZ Fri, Nov 26, 2021 33.00 34.41 32.64 33.07
728 NASDAQ BZ Wed, Nov 24, 2021 34.70 35.60 33.13 33.92
727 NASDAQ BZ Tue, Nov 23, 2021 36.10 36.91 33.57 33.79
726 NASDAQ BZ Mon, Nov 22, 2021 35.44 36.76 34.12 34.57
725 NASDAQ BZ Fri, Nov 19, 2021 35.56 36.03 35.25 35.46
724 NASDAQ BZ Thu, Nov 18, 2021 38.53 38.77 34.68 35.23
723 NASDAQ BZ Wed, Nov 17, 2021 39.31 40.05 38.77 38.87
722 NASDAQ BZ Tue, Nov 16, 2021 39.60 40.00 38.91 39.68
721 NASDAQ BZ Mon, Nov 15, 2021 38.85 40.69 38.39 39.42
720 NASDAQ BZ Fri, Nov 12, 2021 37.10 38.86 36.01 38.55
719 NASDAQ BZ Thu, Nov 11, 2021 36.10 37.48 35.92 36.88
718 NASDAQ BZ Wed, Nov 10, 2021 33.87 35.17 33.35 34.66
717 NASDAQ BZ Tue, Nov 9, 2021 34.29 34.77 33.56 33.88
716 NASDAQ BZ Mon, Nov 8, 2021 35.40 35.88 33.71 34.22
715 NASDAQ BZ Fri, Nov 5, 2021 36.05 36.43 34.90 35.20
714 NASDAQ BZ Thu, Nov 4, 2021 36.15 36.42 34.71 35.33
713 NASDAQ BZ Wed, Nov 3, 2021 36.21 36.81 35.57 36.06
712 NASDAQ BZ Tue, Nov 2, 2021 36.07 36.68 35.41 36.22
711 NASDAQ BZ Mon, Nov 1, 2021 35.10 36.60 33.60 36.57
710 NASDAQ BZ Fri, Oct 29, 2021 35.16 35.27 32.65 35.10
709 NASDAQ BZ Thu, Oct 28, 2021 35.84 36.36 35.01 36.00
708 NASDAQ BZ Wed, Oct 27, 2021 35.63 36.96 35.49 36.07
707 NASDAQ BZ Tue, Oct 26, 2021 37.14 37.14 35.71 36.27
706 NASDAQ BZ Mon, Oct 25, 2021 38.00 38.00 36.62 36.94
705 NASDAQ BZ Fri, Oct 22, 2021 38.01 39.29 37.77 38.05
704 NASDAQ BZ Thu, Oct 21, 2021 36.71 38.54 36.57 38.16
703 NASDAQ BZ Wed, Oct 20, 2021 35.78 36.52 35.35 36.02
702 NASDAQ BZ Tue, Oct 19, 2021 34.46 35.87 34.11 35.65
701 NASDAQ BZ Mon, Oct 18, 2021 34.23 34.47 33.71 34.06
700 NASDAQ BZ Fri, Oct 15, 2021 34.02 34.73 33.05 34.55
699 NASDAQ BZ Thu, Oct 14, 2021 34.31 34.87 32.70 34.03
698 NASDAQ BZ Wed, Oct 13, 2021 33.50 34.20 32.34 34.02
697 NASDAQ BZ Tue, Oct 12, 2021 33.60 33.72 32.43 33.07
696 NASDAQ BZ Mon, Oct 11, 2021 34.09 34.17 32.07 33.30
695 NASDAQ BZ Fri, Oct 8, 2021 34.39 34.93 32.83 32.83
694 NASDAQ BZ Thu, Oct 7, 2021 34.44 34.56 33.24 33.83
693 NASDAQ BZ Wed, Oct 6, 2021 35.00 35.25 33.06 33.34
692 NASDAQ BZ Tue, Oct 5, 2021 36.04 36.22 35.01 35.69
691 NASDAQ BZ Mon, Oct 4, 2021 36.35 36.56 35.75 36.09
690 NASDAQ BZ Fri, Oct 1, 2021 36.09 37.13 35.28 36.76
689 NASDAQ BZ Thu, Sep 30, 2021 35.82 36.35 35.54 35.99
688 NASDAQ BZ Wed, Sep 29, 2021 35.80 36.33 35.18 35.47
687 NASDAQ BZ Tue, Sep 28, 2021 35.76 36.24 34.95 35.80
686 NASDAQ BZ Mon, Sep 27, 2021 36.71 36.87 35.50 35.79
685 NASDAQ BZ Fri, Sep 24, 2021 37.11 37.45 36.49 37.01
684 NASDAQ BZ Thu, Sep 23, 2021 37.49 38.79 37.49 38.00
683 NASDAQ BZ Wed, Sep 22, 2021 36.16 37.56 35.82 37.56
682 NASDAQ BZ Tue, Sep 21, 2021 37.24 38.11 35.55 35.78
681 NASDAQ BZ Mon, Sep 20, 2021 37.51 37.58 36.40 36.95
680 NASDAQ BZ Fri, Sep 17, 2021 38.78 39.64 37.70 38.54
679 NASDAQ BZ Thu, Sep 16, 2021 38.00 39.97 37.50 38.20
678 NASDAQ BZ Wed, Sep 15, 2021 36.52 39.35 36.52 38.79
677 NASDAQ BZ Tue, Sep 14, 2021 36.03 37.04 35.50 36.52
676 NASDAQ BZ Mon, Sep 13, 2021 36.55 36.97 35.38 36.26
675 NASDAQ BZ Fri, Sep 10, 2021 39.19 39.38 36.43 36.44
674 NASDAQ BZ Thu, Sep 9, 2021 37.69 39.24 37.44 39.09
673 NASDAQ BZ Wed, Sep 8, 2021 38.06 38.94 37.19 38.36
672 NASDAQ BZ Tue, Sep 7, 2021 38.80 40.32 37.90 38.41
671 NASDAQ BZ Fri, Sep 3, 2021 37.49 38.59 37.03 37.92
670 NASDAQ BZ Thu, Sep 2, 2021 37.39 38.10 37.05 37.30
669 NASDAQ BZ Wed, Sep 1, 2021 36.87 37.70 36.75 37.07
668 NASDAQ BZ Tue, Aug 31, 2021 35.36 37.13 35.27 36.86
667 NASDAQ BZ Mon, Aug 30, 2021 35.15 35.60 34.80 35.20
666 NASDAQ BZ Fri, Aug 27, 2021 35.39 36.44 35.00 35.26
665 NASDAQ BZ Thu, Aug 26, 2021 34.63 35.13 33.84 34.01
664 NASDAQ BZ Wed, Aug 25, 2021 35.35 35.92 33.43 34.55
663 NASDAQ BZ Tue, Aug 24, 2021 33.27 36.25 33.26 35.35
662 NASDAQ BZ Mon, Aug 23, 2021 32.68 32.88 31.90 32.14
661 NASDAQ BZ Fri, Aug 20, 2021 32.52 33.29 32.00 32.40
660 NASDAQ BZ Thu, Aug 19, 2021 34.10 34.10 32.72 33.35
659 NASDAQ BZ Wed, Aug 18, 2021 34.21 35.55 33.41 35.02
658 NASDAQ BZ Tue, Aug 17, 2021 33.47 34.45 33.30 34.15
657 NASDAQ BZ Mon, Aug 16, 2021 36.14 36.15 34.68 34.95
656 NASDAQ BZ Fri, Aug 13, 2021 36.76 38.15 36.60 36.96
655 NASDAQ BZ Thu, Aug 12, 2021 36.15 36.98 35.50 36.89
654 NASDAQ BZ Wed, Aug 11, 2021 36.33 37.08 35.60 36.29
653 NASDAQ BZ Tue, Aug 10, 2021 35.63 36.36 34.90 36.16
652 NASDAQ BZ Mon, Aug 9, 2021 34.73 36.20 34.57 35.38
651 NASDAQ BZ Fri, Aug 6, 2021 34.01 34.80 33.89 34.63
650 NASDAQ BZ Thu, Aug 5, 2021 34.20 34.63 33.89 34.26
649 NASDAQ BZ Wed, Aug 4, 2021 33.64 34.49 33.64 34.19
648 NASDAQ BZ Tue, Aug 3, 2021 34.50 34.72 33.18 33.62
647 NASDAQ BZ Mon, Aug 2, 2021 34.45 35.50 34.45 34.95
646 NASDAQ BZ Fri, Jul 30, 2021 34.08 34.98 33.85 34.45
645 NASDAQ BZ Thu, Jul 29, 2021 34.62 35.47 34.26 35.24
644 NASDAQ BZ Wed, Jul 28, 2021 32.12 34.83 31.02 34.12
643 NASDAQ BZ Tue, Jul 27, 2021 29.34 30.51 27.90 29.46
642 NASDAQ BZ Mon, Jul 26, 2021 30.00 34.53 29.78 31.00
641 NASDAQ BZ Fri, Jul 23, 2021 33.05 33.93 31.66 32.53
640 NASDAQ BZ Thu, Jul 22, 2021 35.44 36.87 34.95 35.00
639 NASDAQ BZ Wed, Jul 21, 2021 34.84 36.04 34.51 35.28
638 NASDAQ BZ Tue, Jul 20, 2021 35.11 35.21 34.56 35.02
637 NASDAQ BZ Mon, Jul 19, 2021 34.49 35.49 33.72 34.88
636 NASDAQ BZ Fri, Jul 16, 2021 35.27 36.29 34.56 35.53
635 NASDAQ BZ Thu, Jul 15, 2021 35.10 35.43 34.35 35.27
634 NASDAQ BZ Wed, Jul 14, 2021 35.30 35.86 34.86 34.94
633 NASDAQ BZ Tue, Jul 13, 2021 33.89 35.57 33.62 34.75
632 NASDAQ BZ Mon, Jul 12, 2021 35.40 36.40 33.92 34.16
631 NASDAQ BZ Fri, Jul 9, 2021 32.20 36.19 32.00 36.17
630 NASDAQ BZ Thu, Jul 8, 2021 30.00 32.40 29.01 31.20
629 NASDAQ BZ Wed, Jul 7, 2021 32.00 32.51 31.36 32.01
628 NASDAQ BZ Tue, Jul 6, 2021 32.44 33.70 29.71 30.52
627 NASDAQ BZ Fri, Jul 2, 2021 37.29 37.78 36.31 36.31
626 NASDAQ BZ Thu, Jul 1, 2021 39.50 39.50 36.83 37.10
625 NASDAQ BZ Wed, Jun 30, 2021 39.00 40.50 39.00 39.65
624 NASDAQ BZ Tue, Jun 29, 2021 37.86 39.36 37.50 38.65
623 NASDAQ BZ Mon, Jun 28, 2021 41.63 41.63 37.68 38.00
622 NASDAQ BZ Fri, Jun 25, 2021 41.07 42.57 40.78 42.05
621 NASDAQ BZ Thu, Jun 24, 2021 38.03 41.16 37.59 40.65
620 NASDAQ BZ Wed, Jun 23, 2021 36.30 38.39 36.15 38.26
619 NASDAQ BZ Tue, Jun 22, 2021 36.96 37.05 35.79 36.68
618 NASDAQ BZ Mon, Jun 21, 2021 37.35 37.84 36.30 36.44
617 NASDAQ BZ Fri, Jun 18, 2021 38.10 38.11 36.40 38.00
616 NASDAQ BZ Thu, Jun 17, 2021 36.72 38.97 36.30 38.27
615 NASDAQ BZ Wed, Jun 16, 2021 37.99 37.99 34.60 36.31
614 NASDAQ BZ Tue, Jun 15, 2021 39.66 39.94 37.05 38.12
613 NASDAQ BZ Mon, Jun 14, 2021 35.37 44.96 34.77 40.13
612 NASDAQ BZ Fri, Jun 11, 2021 33.50 38.00 33.26 37.20
611 NASDAQ BZ Fri, Oct 25, 2013 12.56 12.58 12.53 12.54
610 NASDAQ BZ Thu, Oct 24, 2013 12.55 12.62 12.53 12.53
609 NASDAQ BZ Wed, Oct 23, 2013 12.55 12.58 12.55 12.55
608 NASDAQ BZ Tue, Oct 22, 2013 12.54 12.56 12.53 12.54
607 NASDAQ BZ Mon, Oct 21, 2013 12.57 12.59 12.53 12.53
606 NASDAQ BZ Fri, Oct 18, 2013 12.60 12.60 12.56 12.58
605 NASDAQ BZ Thu, Oct 17, 2013 12.57 12.62 12.56 12.60
604 NASDAQ BZ Wed, Oct 16, 2013 12.60 12.60 12.57 12.58
603 NASDAQ BZ Tue, Oct 15, 2013 12.63 12.63 12.58 12.58
602 NASDAQ BZ Mon, Oct 14, 2013 12.60 12.65 12.58 12.64
601 NASDAQ BZ Fri, Oct 11, 2013 12.60 12.64 12.57 12.63
600 NASDAQ BZ Thu, Oct 10, 2013 12.63 12.65 12.58 12.60
599 NASDAQ BZ Wed, Oct 9, 2013 12.59 12.61 12.57 12.57
598 NASDAQ BZ Tue, Oct 8, 2013 12.66 12.67 12.59 12.59
597 NASDAQ BZ Mon, Oct 7, 2013 12.65 12.68 12.63 12.66
596 NASDAQ BZ Fri, Oct 4, 2013 12.69 12.73 12.66 12.69
595 NASDAQ BZ Thu, Oct 3, 2013 12.65 12.76 12.65 12.72
594 NASDAQ BZ Wed, Oct 2, 2013 12.63 12.73 12.63 12.65
593 NASDAQ BZ Tue, Oct 1, 2013 12.60 12.70 12.60 12.69
592 NASDAQ BZ Mon, Sep 30, 2013 12.60 12.74 12.59 12.60
591 NASDAQ BZ Fri, Sep 27, 2013 12.57 12.67 12.57 12.60
590 NASDAQ BZ Thu, Sep 26, 2013 12.62 12.65 12.58 12.58
589 NASDAQ BZ Wed, Sep 25, 2013 12.62 12.68 12.57 12.57
588 NASDAQ BZ Tue, Sep 24, 2013 12.70 12.74 12.60 12.65
587 NASDAQ BZ Mon, Sep 23, 2013 12.52 12.54 12.51 12.52
586 NASDAQ BZ Fri, Sep 20, 2013 12.55 12.57 12.53 12.53
585 NASDAQ BZ Thu, Sep 19, 2013 12.54 12.57 12.54 12.55
584 NASDAQ BZ Wed, Sep 18, 2013 12.59 12.60 12.54 12.55
583 NASDAQ BZ Tue, Sep 17, 2013 12.56 12.61 12.55 12.60
582 NASDAQ BZ Mon, Sep 16, 2013 12.64 12.68 12.53 12.56
581 NASDAQ BZ Fri, Sep 13, 2013 9.65 10.01 9.59 9.96
580 NASDAQ BZ Thu, Sep 12, 2013 9.58 9.73 9.53 9.59
579 NASDAQ BZ Wed, Sep 11, 2013 9.06 9.70 9.00 9.59
578 NASDAQ BZ Tue, Sep 10, 2013 9.09 9.22 9.05 9.09
577 NASDAQ BZ Mon, Sep 9, 2013 8.85 9.05 8.84 9.04
576 NASDAQ BZ Fri, Sep 6, 2013 8.90 8.92 8.67 8.83
575 NASDAQ BZ Thu, Sep 5, 2013 8.60 8.87 8.60 8.84
574 NASDAQ BZ Wed, Sep 4, 2013 8.58 8.64 8.56 8.61
573 NASDAQ BZ Tue, Sep 3, 2013 8.65 8.75 8.49 8.58
572 NASDAQ BZ Fri, Aug 30, 2013 8.61 8.64 8.51 8.55
571 NASDAQ BZ Thu, Aug 29, 2013 8.58 8.74 8.56 8.62
570 NASDAQ BZ Wed, Aug 28, 2013 8.63 8.63 8.57 8.60
569 NASDAQ BZ Tue, Aug 27, 2013 8.83 8.88 8.63 8.63
568 NASDAQ BZ Mon, Aug 26, 2013 8.79 9.01 8.78 8.93
567 NASDAQ BZ Fri, Aug 23, 2013 8.86 8.89 8.72 8.81
566 NASDAQ BZ Thu, Aug 22, 2013 8.76 8.87 8.72 8.87
565 NASDAQ BZ Wed, Aug 21, 2013 8.79 8.80 8.66 8.72
564 NASDAQ BZ Tue, Aug 20, 2013 8.65 8.86 8.60 8.83
563 NASDAQ BZ Mon, Aug 19, 2013 8.82 8.86 8.56 8.61
562 NASDAQ BZ Fri, Aug 16, 2013 8.91 8.97 8.82 8.83
561 NASDAQ BZ Thu, Aug 15, 2013 9.13 9.13 8.93 8.96
560 NASDAQ BZ Wed, Aug 14, 2013 9.21 9.38 9.16 9.19
559 NASDAQ BZ Tue, Aug 13, 2013 9.30 9.35 9.15 9.18
558 NASDAQ BZ Mon, Aug 12, 2013 9.06 9.37 9.04 9.31
557 NASDAQ BZ Fri, Aug 9, 2013 9.09 9.30 9.09 9.14
556 NASDAQ BZ Thu, Aug 8, 2013 9.19 9.27 9.12 9.14
555 NASDAQ BZ Wed, Aug 7, 2013 9.15 9.18 9.05 9.15
554 NASDAQ BZ Tue, Aug 6, 2013 9.24 9.33 9.17 9.18
553 NASDAQ BZ Mon, Aug 5, 2013 9.20 9.38 9.20 9.28
552 NASDAQ BZ Fri, Aug 2, 2013 9.24 9.31 9.12 9.22
551 NASDAQ BZ Thu, Aug 1, 2013 9.20 9.43 9.10 9.26
550 NASDAQ BZ Wed, Jul 31, 2013 9.12 9.20 9.06 9.10
549 NASDAQ BZ Tue, Jul 30, 2013 9.12 9.16 9.03 9.11
548 NASDAQ BZ Mon, Jul 29, 2013 9.03 9.15 8.95 9.09
547 NASDAQ BZ Fri, Jul 26, 2013 9.01 9.10 8.99 9.06
546 NASDAQ BZ Thu, Jul 25, 2013 9.14 9.14 9.01 9.07
545 NASDAQ BZ Wed, Jul 24, 2013 8.96 9.15 8.92 9.13
544 NASDAQ BZ Tue, Jul 23, 2013 9.01 9.05 8.82 8.93
543 NASDAQ BZ Mon, Jul 22, 2013 9.06 9.12 8.95 8.98
542 NASDAQ BZ Fri, Jul 19, 2013 8.94 9.12 8.89 9.04
541 NASDAQ BZ Thu, Jul 18, 2013 8.83 9.05 8.80 8.99
540 NASDAQ BZ Wed, Jul 17, 2013 8.77 8.94 8.70 8.83
539 NASDAQ BZ Tue, Jul 16, 2013 8.67 8.75 8.55 8.67
538 NASDAQ BZ Mon, Jul 15, 2013 8.75 8.81 8.68 8.68
537 NASDAQ BZ Fri, Jul 12, 2013 8.77 8.89 8.74 8.77
536 NASDAQ BZ Thu, Jul 11, 2013 8.73 8.88 8.70 8.80
535 NASDAQ BZ Wed, Jul 10, 2013 8.68 8.70 8.52 8.65
534 NASDAQ BZ Tue, Jul 9, 2013 8.65 8.65 8.39 8.64
533 NASDAQ BZ Mon, Jul 8, 2013 8.52 8.64 8.50 8.57
532 NASDAQ BZ Fri, Jul 5, 2013 8.55 8.58 8.42 8.50
531 NASDAQ BZ Wed, Jul 3, 2013 8.38 8.50 8.35 8.44
530 NASDAQ BZ Tue, Jul 2, 2013 8.44 8.56 8.36 8.45
529 NASDAQ BZ Mon, Jul 1, 2013 8.55 8.68 8.40 8.49
528 NASDAQ BZ Thu, Jun 27, 2013 8.22 8.39 8.20 8.32
527 NASDAQ BZ Wed, Jun 26, 2013 8.25 8.30 8.08 8.19
526 NASDAQ BZ Tue, Jun 25, 2013 8.16 8.25 8.10 8.20
525 NASDAQ BZ Mon, Jun 24, 2013 8.15 8.20 8.07 8.10
524 NASDAQ BZ Fri, Jun 21, 2013 8.28 8.35 8.16 8.27
523 NASDAQ BZ Thu, Jun 20, 2013 8.33 8.38 8.19 8.24
522 NASDAQ BZ Wed, Jun 19, 2013 8.51 8.61 8.46 8.51
521 NASDAQ BZ Tue, Jun 18, 2013 8.65 8.67 8.50 8.54
520 NASDAQ BZ Mon, Jun 17, 2013 8.77 8.78 8.57 8.63
519 NASDAQ BZ Fri, Jun 14, 2013 8.56 8.72 8.50 8.67
518 NASDAQ BZ Thu, Jun 13, 2013 8.47 8.57 8.34 8.56
517 NASDAQ BZ Wed, Jun 12, 2013 8.70 8.74 8.52 8.53
516 NASDAQ BZ Tue, Jun 11, 2013 8.62 8.70 8.47 8.66
515 NASDAQ BZ Mon, Jun 10, 2013 8.53 8.74 8.44 8.72
514 NASDAQ BZ Fri, Jun 7, 2013 8.47 8.53 8.34 8.50
513 NASDAQ BZ Thu, Jun 6, 2013 8.13 8.41 8.13 8.40
512 NASDAQ BZ Wed, Jun 5, 2013 8.09 8.20 8.01 8.11
511 NASDAQ BZ Tue, Jun 4, 2013 8.15 8.18 8.03 8.14
510 NASDAQ BZ Mon, Jun 3, 2013 8.07 8.17 7.90 8.10
509 NASDAQ BZ Fri, May 31, 2013 8.01 8.17 7.98 8.06
508 NASDAQ BZ Thu, May 30, 2013 8.12 8.18 8.00 8.05
507 NASDAQ BZ Wed, May 29, 2013 8.07 8.16 8.02 8.08
506 NASDAQ BZ Tue, May 28, 2013 8.01 8.45 8.01 8.18
505 NASDAQ BZ Fri, May 24, 2013 7.82 7.92 7.71 7.88
504 NASDAQ BZ Thu, May 23, 2013 7.64 7.87 7.59 7.85
503 NASDAQ BZ Wed, May 22, 2013 7.96 8.06 7.66 7.72
502 NASDAQ BZ Tue, May 21, 2013 8.06 8.14 7.93 8.00
501 NASDAQ BZ Mon, May 20, 2013 7.84 7.97 7.83 7.90
500 NASDAQ BZ Fri, May 17, 2013 7.89 7.97 7.81 7.88
499 NASDAQ BZ Thu, May 16, 2013 7.88 7.99 7.81 7.84
498 NASDAQ BZ Wed, May 15, 2013 7.79 7.93 7.77 7.93
497 NASDAQ BZ Tue, May 14, 2013 7.75 7.88 7.74 7.85
496 NASDAQ BZ Mon, May 13, 2013 7.77 7.81 7.66 7.72
495 NASDAQ BZ Fri, May 10, 2013 7.72 7.85 7.69 7.82
494 NASDAQ BZ Thu, May 9, 2013 7.65 7.74 7.60 7.71
493 NASDAQ BZ Wed, May 8, 2013 7.68 7.72 7.58 7.66
492 NASDAQ BZ Tue, May 7, 2013 7.67 7.77 7.63 7.68
491 NASDAQ BZ Mon, May 6, 2013 7.71 7.76 7.63 7.69
490 NASDAQ BZ Fri, May 3, 2013 7.79 7.92 7.70 7.70
489 NASDAQ BZ Thu, May 2, 2013 7.58 7.72 7.45 7.64
488 NASDAQ BZ Wed, May 1, 2013 7.93 7.99 7.46 7.59
487 NASDAQ BZ Tue, Apr 30, 2013 7.99 8.03 7.93 7.99
486 NASDAQ BZ Mon, Apr 29, 2013 7.98 8.02 7.89 7.99
485 NASDAQ BZ Fri, Apr 26, 2013 8.10 8.10 7.90 7.91
484 NASDAQ BZ Thu, Apr 25, 2013 8.35 8.35 8.12 8.13
483 NASDAQ BZ Wed, Apr 24, 2013 8.13 8.30 8.02 8.27
482 NASDAQ BZ Tue, Apr 23, 2013 7.89 8.07 7.88 8.07
481 NASDAQ BZ Mon, Apr 22, 2013 8.05 8.07 7.66 7.84
480 NASDAQ BZ Fri, Apr 19, 2013 8.01 8.17 7.95 8.02
479 NASDAQ BZ Thu, Apr 18, 2013 8.11 8.19 7.90 7.95
478 NASDAQ BZ Wed, Apr 17, 2013 8.28 8.38 7.95 8.14
477 NASDAQ BZ Tue, Apr 16, 2013 8.06 8.28 8.05 8.19
476 NASDAQ BZ Mon, Apr 15, 2013 8.51 8.54 7.93 7.96
475 NASDAQ BZ Fri, Apr 12, 2013 8.82 8.85 8.57 8.61
474 NASDAQ BZ Thu, Apr 11, 2013 8.78 8.85 8.70 8.79
473 NASDAQ BZ Wed, Apr 10, 2013 8.62 8.83 8.61 8.78
472 NASDAQ BZ Tue, Apr 9, 2013 8.63 8.67 8.56 8.56
471 NASDAQ BZ Mon, Apr 8, 2013 8.48 8.63 8.48 8.62
470 NASDAQ BZ Fri, Apr 5, 2013 8.32 8.47 8.30 8.45
469 NASDAQ BZ Thu, Apr 4, 2013 8.54 8.60 8.48 8.55
468 NASDAQ BZ Wed, Apr 3, 2013 8.66 8.67 8.48 8.54
467 NASDAQ BZ Tue, Apr 2, 2013 8.65 8.69 8.53 8.61
466 NASDAQ BZ Mon, Apr 1, 2013 8.64 8.66 8.52 8.63
465 NASDAQ BZ Thu, Mar 28, 2013 8.53 8.70 8.46 8.66
464 NASDAQ BZ Wed, Mar 27, 2013 8.42 8.52 8.32 8.49
463 NASDAQ BZ Tue, Mar 26, 2013 8.65 8.69 8.45 8.50
462 NASDAQ BZ Mon, Mar 25, 2013 8.65 8.74 8.54 8.57
461 NASDAQ BZ Fri, Mar 22, 2013 8.58 8.68 8.54 8.57
460 NASDAQ BZ Thu, Mar 21, 2013 8.62 8.69 8.52 8.56
459 NASDAQ BZ Wed, Mar 20, 2013 8.69 8.74 8.62 8.67
458 NASDAQ BZ Tue, Mar 19, 2013 8.83 8.89 8.64 8.67
457 NASDAQ BZ Mon, Mar 18, 2013 8.67 8.88 8.62 8.88
456 NASDAQ BZ Fri, Mar 15, 2013 8.90 8.91 8.73 8.87
455 NASDAQ BZ Thu, Mar 14, 2013 8.84 8.92 8.80 8.90
454 NASDAQ BZ Wed, Mar 13, 2013 8.76 8.80 8.68 8.78
453 NASDAQ BZ Tue, Mar 12, 2013 8.77 8.88 8.73 8.74
452 NASDAQ BZ Mon, Mar 11, 2013 8.83 8.90 8.72 8.78
451 NASDAQ BZ Fri, Mar 8, 2013 8.89 8.92 8.83 8.87
450 NASDAQ BZ Thu, Mar 7, 2013 8.80 8.92 8.74 8.79
449 NASDAQ BZ Wed, Mar 6, 2013 8.75 8.82 8.69 8.81
448 NASDAQ BZ Tue, Mar 5, 2013 8.70 8.78 8.65 8.69
447 NASDAQ BZ Mon, Mar 4, 2013 8.59 8.72 8.45 8.67
446 NASDAQ BZ Fri, Mar 1, 2013 8.51 8.68 8.35 8.61
445 NASDAQ BZ Thu, Feb 28, 2013 8.48 8.71 8.31 8.59
444 NASDAQ BZ Wed, Feb 27, 2013 8.26 8.54 8.26 8.46
443 NASDAQ BZ Tue, Feb 26, 2013 8.37 8.56 8.01 8.31
442 NASDAQ BZ Mon, Feb 25, 2013 8.83 8.83 8.57 8.58
441 NASDAQ BZ Fri, Feb 22, 2013 8.26 8.62 8.24 8.62
440 NASDAQ BZ Thu, Feb 21, 2013 8.00 8.41 7.90 8.15
439 NASDAQ BZ Wed, Feb 20, 2013 8.76 8.76 8.00 8.02
438 NASDAQ BZ Tue, Feb 19, 2013 8.85 8.98 8.70 8.76
437 NASDAQ BZ Fri, Feb 15, 2013 8.80 8.84 8.65 8.80
436 NASDAQ BZ Thu, Feb 14, 2013 8.49 8.71 8.48 8.69
435 NASDAQ BZ Wed, Feb 13, 2013 8.53 8.66 8.46 8.54
434 NASDAQ BZ Tue, Feb 12, 2013 8.45 8.57 8.41 8.52
433 NASDAQ BZ Mon, Feb 11, 2013 8.50 8.60 8.44 8.45
432 NASDAQ BZ Fri, Feb 8, 2013 8.38 8.51 8.36 8.48
431 NASDAQ BZ Thu, Feb 7, 2013 8.52 8.59 8.26 8.37
430 NASDAQ BZ Wed, Feb 6, 2013 8.41 8.53 8.36 8.51
429 NASDAQ BZ Tue, Feb 5, 2013 8.39 8.53 8.32 8.47
428 NASDAQ BZ Mon, Feb 4, 2013 8.31 8.41 8.31 8.33
427 NASDAQ BZ Fri, Feb 1, 2013 8.35 8.42 8.28 8.38
426 NASDAQ BZ Thu, Jan 31, 2013 8.23 8.38 8.20 8.25
425 NASDAQ BZ Wed, Jan 30, 2013 8.40 8.42 8.24 8.26
424 NASDAQ BZ Tue, Jan 29, 2013 8.39 8.45 8.37 8.42
423 NASDAQ BZ Mon, Jan 28, 2013 8.47 8.48 8.38 8.44
422 NASDAQ BZ Fri, Jan 25, 2013 8.49 8.49 8.36 8.47
421 NASDAQ BZ Thu, Jan 24, 2013 8.21 8.57 8.14 8.47
420 NASDAQ BZ Wed, Jan 23, 2013 8.11 8.23 8.05 8.23
419 NASDAQ BZ Tue, Jan 22, 2013 8.10 8.15 8.10 8.11
418 NASDAQ BZ Fri, Jan 18, 2013 8.03 8.13 8.01 8.12
417 NASDAQ BZ Thu, Jan 17, 2013 7.87 8.10 7.87 8.02
416 NASDAQ BZ Wed, Jan 16, 2013 7.96 7.99 7.76 7.81
415 NASDAQ BZ Tue, Jan 15, 2013 7.84 8.03 7.81 7.97
414 NASDAQ BZ Mon, Jan 14, 2013 8.20 8.20 7.87 8.02
413 NASDAQ BZ Fri, Jan 11, 2013 8.34 8.34 8.16 8.24
412 NASDAQ BZ Thu, Jan 10, 2013 8.42 8.42 8.25 8.32
411 NASDAQ BZ Wed, Jan 9, 2013 8.24 8.42 8.19 8.38
410 NASDAQ BZ Tue, Jan 8, 2013 8.23 8.35 8.14 8.18
409 NASDAQ BZ Mon, Jan 7, 2013 8.25 8.29 8.16 8.22
408 NASDAQ BZ Fri, Jan 4, 2013 8.35 8.35 8.27 8.28
407 NASDAQ BZ Thu, Jan 3, 2013 8.24 8.33 8.16 8.28
406 NASDAQ BZ Wed, Jan 2, 2013 8.10 8.30 8.01 8.26
405 NASDAQ BZ Mon, Dec 31, 2012 7.71 7.98 7.69 7.95
404 NASDAQ BZ Fri, Dec 28, 2012 7.80 7.84 7.70 7.71
403 NASDAQ BZ Thu, Dec 27, 2012 7.95 8.00 7.75 7.87
402 NASDAQ BZ Wed, Dec 26, 2012 8.02 8.03 7.91 7.94
401 NASDAQ BZ Mon, Dec 24, 2012 7.92 8.01 7.83 7.98
400 NASDAQ BZ Fri, Dec 21, 2012 7.94 8.00 7.82 7.90
399 NASDAQ BZ Thu, Dec 20, 2012 7.91 8.00 7.82 7.98
398 NASDAQ BZ Wed, Dec 19, 2012 7.91 7.95 7.87 7.88
397 NASDAQ BZ Tue, Dec 18, 2012 7.85 7.93 7.67 7.91
396 NASDAQ BZ Mon, Dec 17, 2012 7.75 7.82 7.70 7.80
395 NASDAQ BZ Fri, Dec 14, 2012 7.69 7.79 7.63 7.72
394 NASDAQ BZ Thu, Dec 13, 2012 7.86 7.95 7.74 7.75
393 NASDAQ BZ Wed, Dec 12, 2012 8.11 8.20 7.83 7.84
392 NASDAQ BZ Tue, Dec 11, 2012 7.95 8.06 7.93 8.04
391 NASDAQ BZ Mon, Dec 10, 2012 7.85 7.94 7.81 7.88
390 NASDAQ BZ Fri, Dec 7, 2012 7.90 8.04 7.82 7.87
389 NASDAQ BZ Thu, Dec 6, 2012 7.87 7.88 7.80 7.83
388 NASDAQ BZ Wed, Dec 5, 2012 8.07 8.11 7.86 7.88
387 NASDAQ BZ Tue, Dec 4, 2012 8.08 8.24 8.04 8.07
386 NASDAQ BZ Mon, Dec 3, 2012 8.24 8.29 8.06 8.08
385 NASDAQ BZ Fri, Nov 30, 2012 8.15 8.23 8.14 8.20
384 NASDAQ BZ Thu, Nov 29, 2012 8.01 8.16 8.00 8.13
383 NASDAQ BZ Wed, Nov 28, 2012 7.86 7.97 7.79 7.94
382 NASDAQ BZ Tue, Nov 27, 2012 7.99 8.05 7.89 7.89
381 NASDAQ BZ Mon, Nov 26, 2012 8.05 8.05 7.92 7.99
380 NASDAQ BZ Fri, Nov 23, 2012 8.58 8.78 8.52 8.78
379 NASDAQ BZ Wed, Nov 21, 2012 8.50 8.53 8.37 8.52
378 NASDAQ BZ Tue, Nov 20, 2012 8.47 8.55 8.34 8.46
377 NASDAQ BZ Mon, Nov 19, 2012 8.35 8.51 8.29 8.51
376 NASDAQ BZ Fri, Nov 16, 2012 7.76 8.22 7.65 8.19
375 NASDAQ BZ Thu, Nov 15, 2012 7.91 7.99 7.62 7.63
374 NASDAQ BZ Wed, Nov 14, 2012 8.10 8.10 7.86 7.93
373 NASDAQ BZ Tue, Nov 13, 2012 8.02 8.11 8.01 8.02
372 NASDAQ BZ Mon, Nov 12, 2012 8.08 8.20 8.04 8.05
371 NASDAQ BZ Fri, Nov 9, 2012 8.37 8.40 8.01 8.05
370 NASDAQ BZ Thu, Nov 8, 2012 8.37 8.42 8.23 8.23
369 NASDAQ BZ Wed, Nov 7, 2012 8.50 8.56 8.29 8.37
368 NASDAQ BZ Tue, Nov 6, 2012 8.61 8.79 8.55 8.72
367 NASDAQ BZ Mon, Nov 5, 2012 8.53 8.67 8.49 8.61
366 NASDAQ BZ Fri, Nov 2, 2012 8.77 8.92 8.48 8.55
365 NASDAQ BZ Thu, Nov 1, 2012 8.36 8.75 8.34 8.70
364 NASDAQ BZ Wed, Oct 31, 2012 8.38 8.50 8.27 8.39
363 NASDAQ BZ Fri, Oct 26, 2012 8.32 8.38 8.18 8.32
362 NASDAQ BZ Thu, Oct 25, 2012 8.27 8.36 8.20 8.32
361 NASDAQ BZ Wed, Oct 24, 2012 8.45 8.58 8.18 8.22
360 NASDAQ BZ Tue, Oct 23, 2012 8.50 8.53 8.27 8.38
359 NASDAQ BZ Mon, Oct 22, 2012 8.57 8.72 8.46 8.59
358 NASDAQ BZ Fri, Oct 19, 2012 8.82 8.85 8.47 8.63
357 NASDAQ BZ Thu, Oct 18, 2012 8.97 9.03 8.88 8.89
356 NASDAQ BZ Wed, Oct 17, 2012 8.88 9.03 8.82 8.96
355 NASDAQ BZ Tue, Oct 16, 2012 8.86 8.96 8.76 8.92
354 NASDAQ BZ Mon, Oct 15, 2012 9.07 9.08 8.85 9.02
353 NASDAQ BZ Fri, Oct 12, 2012 9.06 9.18 9.01 9.06
352 NASDAQ BZ Thu, Oct 11, 2012 8.89 9.09 8.75 9.05
351 NASDAQ BZ Wed, Oct 10, 2012 8.77 8.85 8.73 8.84
350 NASDAQ BZ Tue, Oct 9, 2012 8.76 8.85 8.71 8.77
349 NASDAQ BZ Mon, Oct 8, 2012 8.81 8.83 8.72 8.79
348 NASDAQ BZ Fri, Oct 5, 2012 8.88 8.99 8.77 8.84
347 NASDAQ BZ Thu, Oct 4, 2012 8.81 8.92 8.70 8.82
346 NASDAQ BZ Wed, Oct 3, 2012 8.76 8.87 8.68 8.80
345 NASDAQ BZ Tue, Oct 2, 2012 8.77 8.84 8.65 8.73
344 NASDAQ BZ Mon, Oct 1, 2012 8.77 8.88 8.58 8.74
343 NASDAQ BZ Fri, Sep 28, 2012 8.80 8.85 8.74 8.76
342 NASDAQ BZ Thu, Sep 27, 2012 8.85 8.90 8.74 8.86
341 NASDAQ BZ Wed, Sep 26, 2012 8.79 8.90 8.72 8.82
340 NASDAQ BZ Tue, Sep 25, 2012 8.97 9.00 8.76 8.77
339 NASDAQ BZ Mon, Sep 24, 2012 8.81 8.96 8.71 8.93
338 NASDAQ BZ Fri, Sep 21, 2012 8.61 8.82 8.60 8.62
337 NASDAQ BZ Thu, Sep 20, 2012 8.33 8.47 8.28 8.46
336 NASDAQ BZ Wed, Sep 19, 2012 8.19 8.47 8.18 8.45
335 NASDAQ BZ Tue, Sep 18, 2012 8.24 8.36 8.13 8.18
334 NASDAQ BZ Mon, Sep 17, 2012 8.47 8.47 8.21 8.27
333 NASDAQ BZ Fri, Sep 14, 2012 8.55 8.75 8.50 8.53
332 NASDAQ BZ Thu, Sep 13, 2012 8.23 8.60 8.21 8.54
331 NASDAQ BZ Wed, Sep 12, 2012 8.21 8.24 8.11 8.19
330 NASDAQ BZ Tue, Sep 11, 2012 8.14 8.22 8.05 8.21
329 NASDAQ BZ Mon, Sep 10, 2012 8.05 8.15 7.89 8.12
328 NASDAQ BZ Fri, Sep 7, 2012 7.94 8.09 7.86 8.08
327 NASDAQ BZ Thu, Sep 6, 2012 7.59 7.92 7.59 7.87
326 NASDAQ BZ Wed, Sep 5, 2012 7.59 7.63 7.51 7.54
325 NASDAQ BZ Tue, Sep 4, 2012 7.51 7.60 7.42 7.57
324 NASDAQ BZ Fri, Aug 31, 2012 7.44 7.56 7.30 7.53
323 NASDAQ BZ Thu, Aug 30, 2012 7.37 7.42 7.18 7.37
322 NASDAQ BZ Wed, Aug 29, 2012 7.25 7.54 7.23 7.47
321 NASDAQ BZ Tue, Aug 28, 2012 7.24 7.33 7.24 7.26
320 NASDAQ BZ Mon, Aug 27, 2012 7.26 7.27 7.17 7.24
319 NASDAQ BZ Fri, Aug 24, 2012 7.34 7.34 7.21 7.24
318 NASDAQ BZ Thu, Aug 23, 2012 7.48 7.49 7.33 7.34
317 NASDAQ BZ Wed, Aug 22, 2012 7.51 7.56 7.45 7.51
316 NASDAQ BZ Tue, Aug 21, 2012 7.64 7.75 7.48 7.51
315 NASDAQ BZ Mon, Aug 20, 2012 7.59 7.64 7.56 7.58
314 NASDAQ BZ Fri, Aug 17, 2012 7.57 7.63 7.56 7.61
313 NASDAQ BZ Thu, Aug 16, 2012 7.48 7.59 7.47 7.57
312 NASDAQ BZ Wed, Aug 15, 2012 7.43 7.50 7.42 7.46
311 NASDAQ BZ Tue, Aug 14, 2012 7.49 7.57 7.44 7.47
310 NASDAQ BZ Mon, Aug 13, 2012 7.43 7.51 7.36 7.43
309 NASDAQ BZ Fri, Aug 10, 2012 7.47 7.55 7.39 7.47
308 NASDAQ BZ Thu, Aug 9, 2012 7.55 7.62 7.46 7.51
307 NASDAQ BZ Wed, Aug 8, 2012 7.52 7.62 7.47 7.55
306 NASDAQ BZ Tue, Aug 7, 2012 7.53 7.65 7.46 7.55
305 NASDAQ BZ Mon, Aug 6, 2012 7.58 7.63 7.47 7.48
304 NASDAQ BZ Fri, Aug 3, 2012 7.51 7.69 7.34 7.60
303 NASDAQ BZ Thu, Aug 2, 2012 7.00 7.37 7.00 7.32
302 NASDAQ BZ Wed, Aug 1, 2012 7.41 7.46 7.01 7.04
301 NASDAQ BZ Tue, Jul 31, 2012 7.36 7.50 7.36 7.40
300 NASDAQ BZ Mon, Jul 30, 2012 7.20 7.48 7.20 7.42
299 NASDAQ BZ Fri, Jul 27, 2012 7.03 7.25 7.00 7.23
298 NASDAQ BZ Thu, Jul 26, 2012 7.28 7.28 7.03 7.03
297 NASDAQ BZ Wed, Jul 25, 2012 7.13 7.16 7.00 7.08
296 NASDAQ BZ Tue, Jul 24, 2012 7.34 7.37 7.02 7.10
295 NASDAQ BZ Mon, Jul 23, 2012 7.26 7.34 7.15 7.29
294 NASDAQ BZ Fri, Jul 20, 2012 7.57 7.59 7.33 7.44
293 NASDAQ BZ Thu, Jul 19, 2012 7.60 7.70 7.56 7.65
292 NASDAQ BZ Wed, Jul 18, 2012 7.52 7.61 7.46 7.58
291 NASDAQ BZ Tue, Jul 17, 2012 7.18 7.53 7.07 7.51
290 NASDAQ BZ Mon, Jul 16, 2012 7.24 7.24 7.06 7.09
289 NASDAQ BZ Fri, Jul 13, 2012 6.98 7.30 6.94 7.30
288 NASDAQ BZ Thu, Jul 12, 2012 6.82 6.99 6.68 6.96
287 NASDAQ BZ Wed, Jul 11, 2012 6.90 7.00 6.79 6.86
286 NASDAQ BZ Tue, Jul 10, 2012 7.11 7.17 6.79 6.89
285 NASDAQ BZ Mon, Jul 9, 2012 7.13 7.13 6.97 7.03
284 NASDAQ BZ Fri, Jul 6, 2012 7.05 7.16 7.04 7.14
283 NASDAQ BZ Thu, Jul 5, 2012 7.22 7.25 7.06 7.18
282 NASDAQ BZ Tue, Jul 3, 2012 6.91 7.28 6.85 7.28
281 NASDAQ BZ Mon, Jul 2, 2012 6.62 6.92 6.59 6.92
280 NASDAQ BZ Fri, Jun 29, 2012 6.64 6.69 6.50 6.58
279 NASDAQ BZ Thu, Jun 28, 2012 6.51 6.59 6.39 6.53
278 NASDAQ BZ Wed, Jun 27, 2012 6.50 6.63 6.50 6.57
277 NASDAQ BZ Tue, Jun 26, 2012 6.57 6.64 6.44 6.48
276 NASDAQ BZ Mon, Jun 25, 2012 6.63 6.65 6.52 6.56
275 NASDAQ BZ Fri, Jun 22, 2012 6.79 6.85 6.66 6.80
274 NASDAQ BZ Thu, Jun 21, 2012 6.91 6.95 6.69 6.72
273 NASDAQ BZ Wed, Jun 20, 2012 6.85 6.97 6.84 6.89
272 NASDAQ BZ Tue, Jun 19, 2012 6.76 6.85 6.72 6.82
271 NASDAQ BZ Mon, Jun 18, 2012 6.63 6.76 6.58 6.70
270 NASDAQ BZ Fri, Jun 15, 2012 6.78 6.83 6.69 6.70
269 NASDAQ BZ Thu, Jun 14, 2012 6.74 6.83 6.68 6.75
268 NASDAQ BZ Wed, Jun 13, 2012 6.71 6.86 6.65 6.73
267 NASDAQ BZ Tue, Jun 12, 2012 6.65 6.77 6.57 6.76
266 NASDAQ BZ Mon, Jun 11, 2012 7.00 7.00 6.65 6.65
265 NASDAQ BZ Fri, Jun 8, 2012 6.73 6.95 6.63 6.90
264 NASDAQ BZ Thu, Jun 7, 2012 6.84 6.91 6.74 6.78
263 NASDAQ BZ Wed, Jun 6, 2012 6.61 6.70 6.57 6.69
262 NASDAQ BZ Tue, Jun 5, 2012 6.50 6.65 6.46 6.53
261 NASDAQ BZ Mon, Jun 4, 2012 6.62 6.67 6.43 6.57
260 NASDAQ BZ Fri, Jun 1, 2012 6.68 6.76 6.51 6.57
259 NASDAQ BZ Thu, May 31, 2012 7.03 7.10 6.81 6.90
258 NASDAQ BZ Wed, May 30, 2012 7.13 7.16 6.96 7.02
257 NASDAQ BZ Tue, May 29, 2012 7.12 7.32 7.05 7.23
256 NASDAQ BZ Fri, May 25, 2012 7.07 7.07 6.91 6.99
255 NASDAQ BZ Thu, May 24, 2012 7.14 7.23 6.96 7.06
254 NASDAQ BZ Wed, May 23, 2012 6.84 7.13 6.72 7.11
253 NASDAQ BZ Tue, May 22, 2012 7.07 7.18 6.81 6.88
252 NASDAQ BZ Mon, May 21, 2012 6.72 7.08 6.63 7.08
251 NASDAQ BZ Fri, May 18, 2012 6.82 6.87 6.65 6.73
250 NASDAQ BZ Thu, May 17, 2012 7.12 7.19 6.77 6.80
249 NASDAQ BZ Wed, May 16, 2012 7.21 7.30 7.11 7.13
248 NASDAQ BZ Tue, May 15, 2012 7.22 7.28 7.11 7.18
247 NASDAQ BZ Mon, May 14, 2012 7.26 7.30 7.14 7.19
246 NASDAQ BZ Fri, May 11, 2012 7.34 7.49 7.33 7.39
245 NASDAQ BZ Thu, May 10, 2012 7.39 7.46 7.31 7.44
244 NASDAQ BZ Wed, May 9, 2012 7.19 7.32 7.12 7.29
243 NASDAQ BZ Tue, May 8, 2012 7.30 7.34 7.13 7.31
242 NASDAQ BZ Mon, May 7, 2012 7.34 7.44 7.26 7.38
241 NASDAQ BZ Fri, May 4, 2012 7.62 7.72 7.38 7.39
240 NASDAQ BZ Thu, May 3, 2012 7.69 7.90 7.62 7.65
239 NASDAQ BZ Wed, May 2, 2012 7.50 7.54 7.40 7.50
238 NASDAQ BZ Tue, May 1, 2012 7.62 7.75 7.55 7.59
237 NASDAQ BZ Mon, Apr 30, 2012 7.68 7.77 7.62 7.64
236 NASDAQ BZ Fri, Apr 27, 2012 7.65 7.75 7.57 7.71
235 NASDAQ BZ Thu, Apr 26, 2012 7.59 7.69 7.53 7.60
234 NASDAQ BZ Wed, Apr 25, 2012 7.47 7.69 7.45 7.62
233 NASDAQ BZ Tue, Apr 24, 2012 7.25 7.43 7.18 7.37
232 NASDAQ BZ Mon, Apr 23, 2012 7.31 7.34 7.16 7.21
231 NASDAQ BZ Fri, Apr 20, 2012 7.54 7.62 7.49 7.49
230 NASDAQ BZ Thu, Apr 19, 2012 7.53 7.62 7.39 7.47
229 NASDAQ BZ Wed, Apr 18, 2012 7.60 7.64 7.50 7.50
228 NASDAQ BZ Tue, Apr 17, 2012 7.62 7.73 7.59 7.68
227 NASDAQ BZ Mon, Apr 16, 2012 7.56 7.61 7.39 7.57
226 NASDAQ BZ Fri, Apr 13, 2012 7.47 7.55 7.36 7.48
225 NASDAQ BZ Thu, Apr 12, 2012 7.32 7.59 7.32 7.53
224 NASDAQ BZ Wed, Apr 11, 2012 7.23 7.39 7.23 7.32
223 NASDAQ BZ Tue, Apr 10, 2012 7.66 7.68 7.17 7.17
222 NASDAQ BZ Mon, Apr 9, 2012 7.67 7.73 7.60 7.67
221 NASDAQ BZ Thu, Apr 5, 2012 7.83 7.96 7.81 7.84
220 NASDAQ BZ Wed, Apr 4, 2012 7.98 8.03 7.81 7.90
219 NASDAQ BZ Tue, Apr 3, 2012 8.18 8.29 8.07 8.09
218 NASDAQ BZ Mon, Apr 2, 2012 8.15 8.23 8.13 8.21
217 NASDAQ BZ Fri, Mar 30, 2012 8.40 8.42 8.20 8.21
216 NASDAQ BZ Thu, Mar 29, 2012 8.25 8.35 8.05 8.30
215 NASDAQ BZ Wed, Mar 28, 2012 8.48 8.50 8.16 8.35
214 NASDAQ BZ Tue, Mar 27, 2012 8.52 8.59 8.47 8.49
213 NASDAQ BZ Mon, Mar 26, 2012 8.46 8.56 8.42 8.47
212 NASDAQ BZ Fri, Mar 23, 2012 8.10 8.38 8.01 8.38
211 NASDAQ BZ Thu, Mar 22, 2012 8.07 8.15 8.00 8.12
210 NASDAQ BZ Wed, Mar 21, 2012 8.15 8.25 8.12 8.18
209 NASDAQ BZ Tue, Mar 20, 2012 8.14 8.17 8.02 8.11
208 NASDAQ BZ Mon, Mar 19, 2012 8.13 8.44 8.12 8.25
207 NASDAQ BZ Fri, Mar 16, 2012 8.24 8.29 8.11 8.16
206 NASDAQ BZ Thu, Mar 15, 2012 8.15 8.28 8.08 8.24
205 NASDAQ BZ Wed, Mar 14, 2012 8.25 8.27 8.09 8.17
204 NASDAQ BZ Tue, Mar 13, 2012 8.08 8.27 8.00 8.25
203 NASDAQ BZ Mon, Mar 12, 2012 8.02 8.05 7.86 7.99
202 NASDAQ BZ Fri, Mar 9, 2012 7.94 8.13 7.92 8.05
201 NASDAQ BZ Thu, Mar 8, 2012 7.72 8.00 7.70 7.93
200 NASDAQ BZ Wed, Mar 7, 2012 7.64 7.67 7.48 7.59
199 NASDAQ BZ Tue, Mar 6, 2012 8.16 8.24 8.07 8.14
198 NASDAQ BZ Mon, Mar 5, 2012 8.22 8.29 8.09 8.28
197 NASDAQ BZ Fri, Mar 2, 2012 8.38 8.43 8.18 8.29
196 NASDAQ BZ Thu, Mar 1, 2012 8.30 8.46 8.25 8.40
195 NASDAQ BZ Wed, Feb 29, 2012 8.16 8.42 8.10 8.23
194 NASDAQ BZ Tue, Feb 28, 2012 8.29 8.29 8.05 8.12
193 NASDAQ BZ Mon, Feb 27, 2012 8.01 8.16 7.85 8.13
192 NASDAQ BZ Fri, Feb 24, 2012 8.15 8.19 8.05 8.09
191 NASDAQ BZ Thu, Feb 23, 2012 8.14 8.17 8.02 8.12
190 NASDAQ BZ Wed, Feb 22, 2012 8.19 8.25 8.11 8.12
189 NASDAQ BZ Tue, Feb 21, 2012 8.18 8.30 8.13 8.17
188 NASDAQ BZ Fri, Feb 17, 2012 8.21 8.26 8.07 8.11
187 NASDAQ BZ Thu, Feb 16, 2012 8.04 8.19 7.92 8.17
186 NASDAQ BZ Wed, Feb 15, 2012 8.04 8.10 7.92 8.02
185 NASDAQ BZ Tue, Feb 14, 2012 8.08 8.10 7.98 8.02
184 NASDAQ BZ Mon, Feb 13, 2012 8.14 8.17 8.04 8.10
183 NASDAQ BZ Fri, Feb 10, 2012 8.00 8.05 7.85 7.99
182 NASDAQ BZ Thu, Feb 9, 2012 8.37 8.41 8.12 8.15
181 NASDAQ BZ Wed, Feb 8, 2012 8.36 8.42 8.28 8.35
180 NASDAQ BZ Tue, Feb 7, 2012 8.25 8.35 8.21 8.31
179 NASDAQ BZ Mon, Feb 6, 2012 8.30 8.35 8.19 8.29
178 NASDAQ BZ Fri, Feb 3, 2012 8.12 8.43 8.10 8.38
177 NASDAQ BZ Thu, Feb 2, 2012 7.92 8.02 7.88 7.99
176 NASDAQ BZ Wed, Feb 1, 2012 7.69 7.93 7.69 7.91
175 NASDAQ BZ Tue, Jan 31, 2012 7.67 7.72 7.54 7.64
174 NASDAQ BZ Mon, Jan 30, 2012 7.47 7.68 7.41 7.63
173 NASDAQ BZ Fri, Jan 27, 2012 7.53 7.62 7.51 7.58
172 NASDAQ BZ Thu, Jan 26, 2012 7.62 7.68 7.53 7.59
171 NASDAQ BZ Wed, Jan 25, 2012 7.52 7.63 7.41 7.59
170 NASDAQ BZ Tue, Jan 24, 2012 7.42 7.56 7.40 7.55
169 NASDAQ BZ Mon, Jan 23, 2012 7.58 7.59 7.35 7.47
168 NASDAQ BZ Fri, Jan 20, 2012 7.64 7.71 7.51 7.53
167 NASDAQ BZ Thu, Jan 19, 2012 7.76 7.79 7.63 7.63
166 NASDAQ BZ Wed, Jan 18, 2012 7.69 7.79 7.65 7.73
165 NASDAQ BZ Tue, Jan 17, 2012 7.67 7.82 7.64 7.72
164 NASDAQ BZ Fri, Jan 13, 2012 7.48 7.62 7.48 7.58
163 NASDAQ BZ Thu, Jan 12, 2012 7.59 7.64 7.47 7.58
162 NASDAQ BZ Wed, Jan 11, 2012 7.59 7.69 7.52 7.54
161 NASDAQ BZ Tue, Jan 10, 2012 7.51 7.63 7.44 7.58
160 NASDAQ BZ Mon, Jan 9, 2012 7.36 7.41 7.28 7.38
159 NASDAQ BZ Fri, Jan 6, 2012 7.30 7.47 7.27 7.37
158 NASDAQ BZ Thu, Jan 5, 2012 7.23 7.39 7.20 7.32
157 NASDAQ BZ Wed, Jan 4, 2012 7.18 7.37 7.15 7.32
156 NASDAQ BZ Tue, Jan 3, 2012 7.29 7.31 7.10 7.25
155 NASDAQ BZ Fri, Dec 30, 2011 7.09 7.15 7.03 7.12
154 NASDAQ BZ Thu, Dec 29, 2011 6.87 7.15 6.82 7.09
153 NASDAQ BZ Wed, Dec 28, 2011 6.95 6.98 6.78 6.87
152 NASDAQ BZ Tue, Dec 27, 2011 6.89 7.02 6.83 6.98
151 NASDAQ BZ Fri, Dec 23, 2011 6.90 6.96 6.82 6.94
150 NASDAQ BZ Thu, Dec 22, 2011 6.56 6.92 6.55 6.87
149 NASDAQ BZ Wed, Dec 21, 2011 6.36 6.55 6.26 6.50
148 NASDAQ BZ Tue, Dec 20, 2011 6.15 6.39 6.11 6.38
147 NASDAQ BZ Mon, Dec 19, 2011 6.12 6.18 5.99 6.01
146 NASDAQ BZ Fri, Dec 16, 2011 5.98 6.18 5.96 6.11
145 NASDAQ BZ Thu, Dec 15, 2011 5.94 5.96 5.84 5.91
144 NASDAQ BZ Wed, Dec 14, 2011 5.82 5.94 5.76 5.83
143 NASDAQ BZ Tue, Dec 13, 2011 6.10 6.19 5.82 5.87
142 NASDAQ BZ Mon, Dec 12, 2011 6.07 6.09 5.95 6.03
141 NASDAQ BZ Fri, Dec 9, 2011 6.03 6.25 5.96 6.20
140 NASDAQ BZ Thu, Dec 8, 2011 6.14 6.25 5.96 5.99
139 NASDAQ BZ Wed, Dec 7, 2011 6.13 6.28 6.06 6.23
138 NASDAQ BZ Tue, Dec 6, 2011 6.22 6.28 6.11 6.19
137 NASDAQ BZ Mon, Dec 5, 2011 6.21 6.23 6.09 6.18
136 NASDAQ BZ Fri, Dec 2, 2011 6.11 6.17 6.02 6.08
135 NASDAQ BZ Thu, Dec 1, 2011 5.99 6.18 5.93 5.98
134 NASDAQ BZ Wed, Nov 30, 2011 5.96 5.99 5.83 5.97
133 NASDAQ BZ Tue, Nov 29, 2011 5.64 5.76 5.59 5.67
132 NASDAQ BZ Mon, Nov 28, 2011 5.63 5.73 5.54 5.62
131 NASDAQ BZ Fri, Nov 25, 2011 5.35 5.52 5.35 5.38
130 NASDAQ BZ Wed, Nov 23, 2011 5.57 5.61 5.35 5.38
129 NASDAQ BZ Tue, Nov 22, 2011 5.75 5.80 5.60 5.66
128 NASDAQ BZ Mon, Nov 21, 2011 5.85 5.89 5.70 5.78
127 NASDAQ BZ Fri, Nov 18, 2011 5.95 6.00 5.88 5.95
126 NASDAQ BZ Thu, Nov 17, 2011 6.16 6.17 5.90 5.94
125 NASDAQ BZ Wed, Nov 16, 2011 6.14 6.36 6.12 6.19
124 NASDAQ BZ Tue, Nov 15, 2011 6.25 6.39 6.14 6.27
123 NASDAQ BZ Mon, Nov 14, 2011 6.34 6.43 6.27 6.32
122 NASDAQ BZ Fri, Nov 11, 2011 6.25 6.45 6.20 6.42
121 NASDAQ BZ Thu, Nov 10, 2011 6.26 6.26 6.03 6.16
120 NASDAQ BZ Wed, Nov 9, 2011 6.22 6.31 6.07 6.09
119 NASDAQ BZ Tue, Nov 8, 2011 6.36 6.49 6.27 6.45
118 NASDAQ BZ Mon, Nov 7, 2011 6.22 6.34 6.01 6.27
117 NASDAQ BZ Fri, Nov 4, 2011 6.10 6.20 5.96 6.15
116 NASDAQ BZ Thu, Nov 3, 2011 6.22 6.42 5.95 6.18
115 NASDAQ BZ Wed, Nov 2, 2011 5.93 5.99 5.75 5.99
114 NASDAQ BZ Tue, Nov 1, 2011 5.77 5.94 5.65 5.78
113 NASDAQ BZ Mon, Oct 31, 2011 6.13 6.22 6.05 6.05
112 NASDAQ BZ Fri, Oct 28, 2011 6.16 6.38 6.13 6.30
111 NASDAQ BZ Thu, Oct 27, 2011 6.00 6.34 5.90 6.02
110 NASDAQ BZ Wed, Oct 26, 2011 5.72 5.77 5.48 5.72
109 NASDAQ BZ Tue, Oct 25, 2011 5.76 5.79 5.59 5.63
108 NASDAQ BZ Mon, Oct 24, 2011 5.56 5.82 5.52 5.82
107 NASDAQ BZ Fri, Oct 21, 2011 5.54 5.64 5.36 5.52
106 NASDAQ BZ Thu, Oct 20, 2011 5.30 5.38 5.16 5.33
105 NASDAQ BZ Wed, Oct 19, 2011 5.44 5.55 5.26 5.29
104 NASDAQ BZ Tue, Oct 18, 2011 5.37 5.50 5.22 5.43
103 NASDAQ BZ Mon, Oct 17, 2011 5.63 5.71 5.43 5.46
102 NASDAQ BZ Fri, Oct 14, 2011 5.81 5.82 5.54 5.71
101 NASDAQ BZ Thu, Oct 13, 2011 5.69 5.74 5.46 5.70
100 NASDAQ BZ Wed, Oct 12, 2011 5.77 5.84 5.68 5.78
99 NASDAQ BZ Tue, Oct 11, 2011 5.49 5.69 5.48 5.64
98 NASDAQ BZ Mon, Oct 10, 2011 5.38 5.61 5.34 5.56
97 NASDAQ BZ Fri, Oct 7, 2011 5.50 5.50 5.14 5.27
96 NASDAQ BZ Thu, Oct 6, 2011 5.23 5.48 5.11 5.44
95 NASDAQ BZ Wed, Oct 5, 2011 4.97 5.29 4.85 5.21
94 NASDAQ BZ Tue, Oct 4, 2011 4.77 4.93 4.44 4.92
93 NASDAQ BZ Mon, Oct 3, 2011 5.10 5.20 4.64 4.71
92 NASDAQ BZ Fri, Sep 30, 2011 5.22 5.37 5.15 5.17
91 NASDAQ BZ Thu, Sep 29, 2011 5.69 5.73 5.20 5.41
90 NASDAQ BZ Wed, Sep 28, 2011 5.67 5.87 5.41 5.55
89 NASDAQ BZ Tue, Sep 27, 2011 6.33 6.43 6.11 6.15
88 NASDAQ BZ Mon, Sep 26, 2011 6.02 6.06 5.76 6.06
87 NASDAQ BZ Fri, Sep 23, 2011 5.89 6.04 5.77 5.93
86 NASDAQ BZ Thu, Sep 22, 2011 6.00 6.16 5.82 5.94
85 NASDAQ BZ Wed, Sep 21, 2011 6.54 6.61 6.18 6.23
84 NASDAQ BZ Tue, Sep 20, 2011 6.70 6.83 6.49 6.53
83 NASDAQ BZ Mon, Sep 19, 2011 6.64 6.75 6.55 6.69
82 NASDAQ BZ Fri, Sep 16, 2011 6.59 7.00 6.59 6.83
81 NASDAQ BZ Thu, Sep 15, 2011 6.27 6.65 6.14 6.55
80 NASDAQ BZ Wed, Sep 14, 2011 6.09 6.13 5.77 5.94
79 NASDAQ BZ Tue, Sep 13, 2011 5.99 6.04 5.86 6.02
78 NASDAQ BZ Mon, Sep 12, 2011 5.91 6.08 5.76 5.98
77 NASDAQ BZ Fri, Sep 9, 2011 5.90 6.01 5.74 6.00
76 NASDAQ BZ Thu, Sep 8, 2011 6.19 6.34 5.86 5.95
75 NASDAQ BZ Wed, Sep 7, 2011 5.79 6.35 5.79 6.29
74 NASDAQ BZ Tue, Sep 6, 2011 5.55 5.90 5.49 5.62
73 NASDAQ BZ Fri, Sep 2, 2011 5.73 5.91 5.67 5.78
72 NASDAQ BZ Thu, Sep 1, 2011 6.19 6.29 5.93 5.95
71 NASDAQ BZ Wed, Aug 31, 2011 6.27 6.50 6.12 6.21
70 NASDAQ BZ Tue, Aug 30, 2011 6.09 6.38 6.02 6.20
69 NASDAQ BZ Mon, Aug 29, 2011 5.83 6.20 5.78 6.17
68 NASDAQ BZ Fri, Aug 26, 2011 5.53 5.74 5.37 5.70
67 NASDAQ BZ Thu, Aug 25, 2011 5.73 5.86 5.58 5.60
66 NASDAQ BZ Wed, Aug 24, 2011 5.41 5.65 5.40 5.64
65 NASDAQ BZ Tue, Aug 23, 2011 5.32 5.48 5.23 5.43
64 NASDAQ BZ Mon, Aug 22, 2011 5.54 5.64 5.20 5.29
63 NASDAQ BZ Fri, Aug 19, 2011 5.22 5.55 5.21 5.28
62 NASDAQ BZ Thu, Aug 18, 2011 5.55 5.68 5.26 5.42
61 NASDAQ BZ Wed, Aug 17, 2011 5.80 6.02 5.79 5.85
60 NASDAQ BZ Tue, Aug 16, 2011 5.88 5.95 5.59 5.75
59 NASDAQ BZ Mon, Aug 15, 2011 5.80 6.06 5.80 5.95
58 NASDAQ BZ Fri, Aug 12, 2011 5.54 5.89 5.50 5.72
57 NASDAQ BZ Thu, Aug 11, 2011 5.16 5.50 5.03 5.40
56 NASDAQ BZ Wed, Aug 10, 2011 5.21 5.42 5.00 5.12
55 NASDAQ BZ Tue, Aug 9, 2011 4.63 5.39 4.51 5.38
54 NASDAQ BZ Mon, Aug 8, 2011 4.81 5.68 4.36 4.42
53 NASDAQ BZ Fri, Aug 5, 2011 5.59 5.76 4.84 5.29
52 NASDAQ BZ Thu, Aug 4, 2011 6.24 6.28 5.04 5.15
51 NASDAQ BZ Wed, Aug 3, 2011 6.50 6.54 6.15 6.29
50 NASDAQ BZ Tue, Aug 2, 2011 6.84 6.91 6.46 6.46
49 NASDAQ BZ Mon, Aug 1, 2011 7.04 7.17 6.83 6.90
48 NASDAQ BZ Fri, Jul 29, 2011 7.07 7.18 6.84 6.93
47 NASDAQ BZ Thu, Jul 28, 2011 7.27 7.40 7.11 7.18
46 NASDAQ BZ Wed, Jul 27, 2011 7.60 7.62 7.23 7.26
45 NASDAQ BZ Tue, Jul 26, 2011 7.59 7.71 7.50 7.61
44 NASDAQ BZ Mon, Jul 25, 2011 7.59 7.67 7.52 7.63
43 NASDAQ BZ Fri, Jul 22, 2011 7.67 7.73 7.61 7.70
42 NASDAQ BZ Thu, Jul 21, 2011 7.54 7.71 7.51 7.65
41 NASDAQ BZ Wed, Jul 20, 2011 7.53 7.57 7.45 7.49
40 NASDAQ BZ Tue, Jul 19, 2011 7.64 7.67 7.45 7.54
39 NASDAQ BZ Mon, Jul 18, 2011 7.69 7.73 7.45 7.56
38 NASDAQ BZ Fri, Jul 15, 2011 7.62 7.74 7.50 7.74
37 NASDAQ BZ Thu, Jul 14, 2011 7.80 7.90 7.52 7.52
36 NASDAQ BZ Wed, Jul 13, 2011 7.76 7.95 7.72 7.77
35 NASDAQ BZ Tue, Jul 12, 2011 7.70 7.83 7.63 7.69
34 NASDAQ BZ Mon, Jul 11, 2011 7.83 7.83 7.67 7.76
33 NASDAQ BZ Fri, Jul 8, 2011 7.99 7.99 7.70 7.96
32 NASDAQ BZ Thu, Jul 7, 2011 7.77 8.20 7.76 8.12
31 NASDAQ BZ Wed, Jul 6, 2011 7.82 7.84 7.60 7.68
30 NASDAQ BZ Tue, Jul 5, 2011 7.93 7.93 7.76 7.86
29 NASDAQ BZ Fri, Jul 1, 2011 7.72 7.92 7.70 7.90
28 NASDAQ BZ Thu, Jun 30, 2011 7.67 7.82 7.64 7.79
27 NASDAQ BZ Wed, Jun 29, 2011 7.70 7.77 7.53 7.68
26 NASDAQ BZ Tue, Jun 28, 2011 7.37 7.64 7.31 7.64
25 NASDAQ BZ Mon, Jun 27, 2011 7.11 7.25 7.08 7.25
24 NASDAQ BZ Fri, Jun 24, 2011 6.99 7.15 6.96 7.08
23 NASDAQ BZ Thu, Jun 23, 2011 7.04 7.09 6.84 6.98
22 NASDAQ BZ Wed, Jun 22, 2011 7.14 7.31 7.13 7.16
21 NASDAQ BZ Tue, Jun 21, 2011 6.98 7.20 6.98 7.18
20 NASDAQ BZ Mon, Jun 20, 2011 6.75 6.93 6.70 6.93
19 NASDAQ BZ Fri, Jun 17, 2011 6.96 7.10 6.75 6.75
18 NASDAQ BZ Thu, Jun 16, 2011 7.09 7.23 6.82 6.89
17 NASDAQ BZ Wed, Jun 15, 2011 7.33 7.41 7.10 7.11
16 NASDAQ BZ Tue, Jun 14, 2011 7.47 7.50 7.36 7.41
15 NASDAQ BZ Mon, Jun 13, 2011 7.48 7.56 7.31 7.37
14 NASDAQ BZ Fri, Jun 10, 2011 7.64 7.68 7.39 7.48
13 NASDAQ BZ Thu, Jun 9, 2011 7.60 7.77 7.57 7.69
12 NASDAQ BZ Wed, Jun 8, 2011 7.82 7.85 7.55 7.60
11 NASDAQ BZ Tue, Jun 7, 2011 8.28 8.28 7.73 7.89
10 NASDAQ BZ Mon, Jun 6, 2011 7.75 7.85 7.40 7.47
9 NASDAQ BZ Fri, Jun 3, 2011 7.82 7.98 7.77 7.79
8 NASDAQ BZ Thu, Jun 2, 2011 8.09 8.16 7.83 7.98
7 NASDAQ BZ Wed, Jun 1, 2011 8.42 8.47 8.11 8.11
6 NASDAQ BZ Tue, May 31, 2011 8.40 8.48 8.26 8.44
5 NASDAQ BZ Fri, May 27, 2011 8.30 8.33 8.18 8.26
4 NASDAQ BZ Thu, May 26, 2011 8.03 8.25 7.96 8.24
3 NASDAQ BZ Wed, May 25, 2011 7.66 8.06 7.61 8.05
2 NASDAQ BZ Tue, May 24, 2011 7.81 8.01 7.56 7.67
1 NASDAQ BZ Mon, May 23, 2011 7.95 7.96 7.63 7.82
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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