VictoryShares US 500 Enhanced Volatility Wtd ETF NASDAQ:CFO Historical Prices

Below are the 2146 trading days of historical prices for CFO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2146	NASDAQ	CFO	Fri, Jan 13, 2023	64.56	64.81	64.56	64.80
2145	NASDAQ	CFO	Thu, Jan 12, 2023	64.79	64.79	64.59	64.65
2144	NASDAQ	CFO	Wed, Jan 11, 2023	64.72	64.72	64.57	64.65
2143	NASDAQ	CFO	Tue, Jan 10, 2023	64.35	64.58	64.35	64.58
2142	NASDAQ	CFO	Mon, Jan 9, 2023	64.47	64.64	64.38	64.39
2141	NASDAQ	CFO	Fri, Jan 6, 2023	64.27	64.47	64.23	64.40
2140	NASDAQ	CFO	Thu, Jan 5, 2023	64.17	64.17	64.00	64.11
2139	NASDAQ	CFO	Wed, Jan 4, 2023	64.09	64.34	64.09	64.22
2138	NASDAQ	CFO	Tue, Jan 3, 2023	64.38	64.55	63.60	64.03
2137	NASDAQ	CFO	Fri, Dec 30, 2022	64.17	64.25	63.63	64.01
2136	NASDAQ	CFO	Thu, Dec 29, 2022	63.89	64.69	63.89	64.62
2135	NASDAQ	CFO	Wed, Dec 28, 2022	64.46	64.61	63.51	63.51
2134	NASDAQ	CFO	Tue, Dec 27, 2022	64.31	64.52	64.15	64.36
2133	NASDAQ	CFO	Fri, Dec 23, 2022	63.98	64.40	63.65	64.40
2132	NASDAQ	CFO	Thu, Dec 22, 2022	64.20	64.20	62.97	63.86
2131	NASDAQ	CFO	Wed, Dec 21, 2022	63.98	64.69	63.98	64.69
2130	NASDAQ	CFO	Tue, Dec 20, 2022	63.32	63.79	63.27	63.45
2129	NASDAQ	CFO	Mon, Dec 19, 2022	63.93	63.99	63.14	63.45
2128	NASDAQ	CFO	Fri, Dec 16, 2022	64.06	64.06	63.44	64.06
2127	NASDAQ	CFO	Thu, Dec 15, 2022	65.54	65.54	64.63	64.66
2126	NASDAQ	CFO	Wed, Dec 14, 2022	66.73	67.12	65.90	66.08
2125	NASDAQ	CFO	Tue, Dec 13, 2022	67.80	67.80	66.31	66.88
2124	NASDAQ	CFO	Mon, Dec 12, 2022	65.55	66.34	65.44	66.34
2123	NASDAQ	CFO	Fri, Dec 9, 2022	65.88	65.94	65.23	65.23
2122	NASDAQ	CFO	Thu, Dec 8, 2022	67.17	67.54	67.08	67.43
2121	NASDAQ	CFO	Wed, Dec 7, 2022	66.79	67.24	66.78	66.98
2120	NASDAQ	CFO	Tue, Dec 6, 2022	67.53	67.63	66.58	66.76
2119	NASDAQ	CFO	Mon, Dec 5, 2022	68.41	68.41	67.51	67.53
2118	NASDAQ	CFO	Fri, Dec 2, 2022	68.37	69.07	68.26	68.86
2117	NASDAQ	CFO	Thu, Dec 1, 2022	69.14	69.14	68.79	69.03
2116	NASDAQ	CFO	Wed, Nov 30, 2022	68.02	69.02	67.83	69.02
2115	NASDAQ	CFO	Tue, Nov 29, 2022	67.94	68.10	67.87	67.91
2114	NASDAQ	CFO	Mon, Nov 28, 2022	68.19	68.32	67.91	67.93
2113	NASDAQ	CFO	Fri, Nov 25, 2022	68.36	68.53	68.36	68.46
2112	NASDAQ	CFO	Wed, Nov 23, 2022	68.32	68.50	68.21	68.50
2111	NASDAQ	CFO	Tue, Nov 22, 2022	68.03	68.25	67.95	68.25
2110	NASDAQ	CFO	Mon, Nov 21, 2022	67.61	67.84	67.61	67.82
2109	NASDAQ	CFO	Fri, Nov 18, 2022	67.64	67.74	67.45	67.61
2108	NASDAQ	CFO	Thu, Nov 17, 2022	67.30	67.44	67.05	67.39
2107	NASDAQ	CFO	Wed, Nov 16, 2022	67.81	67.81	67.53	67.66
2106	NASDAQ	CFO	Tue, Nov 15, 2022	67.98	68.03	67.62	67.83
2105	NASDAQ	CFO	Mon, Nov 14, 2022	67.90	68.07	67.51	67.60
2104	NASDAQ	CFO	Fri, Nov 11, 2022	67.78	67.98	67.67	67.97
2103	NASDAQ	CFO	Thu, Nov 10, 2022	67.28	67.78	67.16	67.73
2102	NASDAQ	CFO	Wed, Nov 9, 2022	66.58	66.69	66.05	66.12
2101	NASDAQ	CFO	Tue, Nov 8, 2022	66.56	66.98	66.34	66.72
2100	NASDAQ	CFO	Mon, Nov 7, 2022	66.45	66.73	66.31	66.57
2099	NASDAQ	CFO	Fri, Nov 4, 2022	66.36	66.51	65.89	66.39
2098	NASDAQ	CFO	Thu, Nov 3, 2022	65.71	66.09	65.50	65.84
2097	NASDAQ	CFO	Wed, Nov 2, 2022	66.79	67.00	65.97	66.11
2096	NASDAQ	CFO	Tue, Nov 1, 2022	67.06	67.06	66.64	66.77
2095	NASDAQ	CFO	Mon, Oct 31, 2022	66.74	66.89	66.65	66.77
2094	NASDAQ	CFO	Fri, Oct 28, 2022	66.23	66.86	66.23	66.83
2093	NASDAQ	CFO	Thu, Oct 27, 2022	66.19	66.43	66.07	66.07
2092	NASDAQ	CFO	Wed, Oct 26, 2022	65.95	66.41	65.95	66.02
2091	NASDAQ	CFO	Tue, Oct 25, 2022	65.39	65.98	65.39	65.93
2090	NASDAQ	CFO	Mon, Oct 24, 2022	65.23	65.44	65.05	65.39
2089	NASDAQ	CFO	Fri, Oct 21, 2022	64.28	65.01	64.26	64.97
2088	NASDAQ	CFO	Thu, Oct 20, 2022	64.61	64.84	64.15	64.24
2087	NASDAQ	CFO	Wed, Oct 19, 2022	64.85	64.91	64.38	64.64
2086	NASDAQ	CFO	Tue, Oct 18, 2022	65.11	65.20	64.73	64.97
2085	NASDAQ	CFO	Mon, Oct 17, 2022	64.50	64.67	64.39	64.58
2084	NASDAQ	CFO	Fri, Oct 14, 2022	64.83	64.85	63.76	63.76
2083	NASDAQ	CFO	Thu, Oct 13, 2022	63.26	64.74	63.06	64.62
2082	NASDAQ	CFO	Wed, Oct 12, 2022	64.15	64.15	63.84	63.90
2081	NASDAQ	CFO	Tue, Oct 11, 2022	64.09	64.40	63.87	64.03
2080	NASDAQ	CFO	Mon, Oct 10, 2022	64.38	64.40	64.09	64.24
2079	NASDAQ	CFO	Fri, Oct 7, 2022	64.88	64.88	64.19	64.34
2078	NASDAQ	CFO	Thu, Oct 6, 2022	65.33	65.38	65.04	65.10
2077	NASDAQ	CFO	Wed, Oct 5, 2022	65.33	65.68	65.11	65.54
2076	NASDAQ	CFO	Tue, Oct 4, 2022	65.31	65.58	65.31	65.54
2075	NASDAQ	CFO	Mon, Oct 3, 2022	64.25	64.64	64.25	64.55
2074	NASDAQ	CFO	Fri, Sep 30, 2022	64.28	64.40	64.06	64.15
2073	NASDAQ	CFO	Thu, Sep 29, 2022	64.37	64.37	64.16	64.33
2072	NASDAQ	CFO	Wed, Sep 28, 2022	64.25	64.64	64.25	64.56
2071	NASDAQ	CFO	Tue, Sep 27, 2022	64.37	64.45	64.09	64.19
2070	NASDAQ	CFO	Mon, Sep 26, 2022	64.37	64.53	64.20	64.28
2069	NASDAQ	CFO	Fri, Sep 23, 2022	64.52	64.52	64.28	64.44
2068	NASDAQ	CFO	Thu, Sep 22, 2022	64.88	64.88	64.70	64.73
2067	NASDAQ	CFO	Wed, Sep 21, 2022	65.33	65.39	64.87	64.94
2066	NASDAQ	CFO	Tue, Sep 20, 2022	65.21	65.23	65.05	65.23
2065	NASDAQ	CFO	Mon, Sep 19, 2022	65.09	65.44	65.09	65.39
2064	NASDAQ	CFO	Fri, Sep 16, 2022	65.31	65.31	65.14	65.27
2063	NASDAQ	CFO	Thu, Sep 15, 2022	65.56	65.66	65.39	65.47
2062	NASDAQ	CFO	Wed, Sep 14, 2022	65.55	65.68	65.43	65.57
2061	NASDAQ	CFO	Tue, Sep 13, 2022	65.94	65.94	65.52	65.53
2060	NASDAQ	CFO	Mon, Sep 12, 2022	66.12	66.26	66.11	66.19
2059	NASDAQ	CFO	Fri, Sep 9, 2022	65.97	66.16	65.93	66.04
2058	NASDAQ	CFO	Thu, Sep 8, 2022	65.78	65.97	65.70	65.97
2057	NASDAQ	CFO	Wed, Sep 7, 2022	65.48	65.82	65.48	65.80
2056	NASDAQ	CFO	Tue, Sep 6, 2022	65.53	65.61	65.39	65.45
2055	NASDAQ	CFO	Fri, Sep 2, 2022	65.75	65.91	65.43	65.49
2054	NASDAQ	CFO	Thu, Sep 1, 2022	65.47	65.66	65.43	65.66
2053	NASDAQ	CFO	Wed, Aug 31, 2022	65.82	65.84	65.57	65.63
2052	NASDAQ	CFO	Tue, Aug 30, 2022	66.01	66.01	65.68	65.73
2051	NASDAQ	CFO	Mon, Aug 29, 2022	65.85	66.04	65.85	65.90
2050	NASDAQ	CFO	Fri, Aug 26, 2022	66.59	66.59	65.97	66.07
2049	NASDAQ	CFO	Thu, Aug 25, 2022	66.29	66.53	66.29	66.53
2048	NASDAQ	CFO	Wed, Aug 24, 2022	66.24	66.34	66.20	66.30
2047	NASDAQ	CFO	Tue, Aug 23, 2022	66.27	66.40	66.11	66.23
2046	NASDAQ	CFO	Mon, Aug 22, 2022	66.36	66.42	66.23	66.24
2045	NASDAQ	CFO	Fri, Aug 19, 2022	66.66	66.68	66.57	66.64
2044	NASDAQ	CFO	Thu, Aug 18, 2022	66.83	67.25	66.72	66.85
2043	NASDAQ	CFO	Wed, Aug 17, 2022	66.75	66.83	66.64	66.78
2042	NASDAQ	CFO	Tue, Aug 16, 2022	66.76	66.94	66.75	66.93
2041	NASDAQ	CFO	Mon, Aug 15, 2022	66.70	66.85	66.69	66.83
2040	NASDAQ	CFO	Fri, Aug 12, 2022	66.60	66.78	66.53	66.68
2039	NASDAQ	CFO	Thu, Aug 11, 2022	66.57	66.69	66.43	66.47
2038	NASDAQ	CFO	Wed, Aug 10, 2022	66.38	66.47	66.29	66.37
2037	NASDAQ	CFO	Tue, Aug 9, 2022	66.08	66.16	66.01	66.09
2036	NASDAQ	CFO	Mon, Aug 8, 2022	66.20	66.33	66.13	66.16
2035	NASDAQ	CFO	Fri, Aug 5, 2022	66.00	66.19	66.00	66.16
2034	NASDAQ	CFO	Thu, Aug 4, 2022	66.07	66.18	66.06	66.08
2033	NASDAQ	CFO	Wed, Aug 3, 2022	66.01	66.19	66.01	66.15
2032	NASDAQ	CFO	Tue, Aug 2, 2022	66.14	66.19	65.94	66.03
2031	NASDAQ	CFO	Mon, Aug 1, 2022	65.95	66.21	65.95	66.17
2030	NASDAQ	CFO	Fri, Jul 29, 2022	65.99	66.17	65.97	66.13
2029	NASDAQ	CFO	Thu, Jul 28, 2022	65.67	65.99	65.64	65.94
2028	NASDAQ	CFO	Wed, Jul 27, 2022	65.57	65.75	65.46	65.74
2027	NASDAQ	CFO	Tue, Jul 26, 2022	65.53	65.53	65.38	65.47
2026	NASDAQ	CFO	Mon, Jul 25, 2022	65.44	65.56	65.44	65.49
2025	NASDAQ	CFO	Fri, Jul 22, 2022	65.60	65.60	65.37	65.46
2024	NASDAQ	CFO	Thu, Jul 21, 2022	65.43	65.58	65.30	65.55
2023	NASDAQ	CFO	Wed, Jul 20, 2022	65.38	65.47	65.28	65.39
2022	NASDAQ	CFO	Tue, Jul 19, 2022	65.10	65.35	65.09	65.29
2021	NASDAQ	CFO	Mon, Jul 18, 2022	65.05	65.20	64.82	64.84
2020	NASDAQ	CFO	Fri, Jul 15, 2022	64.84	65.04	64.84	64.95
2019	NASDAQ	CFO	Thu, Jul 14, 2022	64.72	64.76	64.50	64.76
2018	NASDAQ	CFO	Wed, Jul 13, 2022	64.64	64.96	64.64	64.96
2017	NASDAQ	CFO	Tue, Jul 12, 2022	65.09	65.11	64.86	64.93
2016	NASDAQ	CFO	Mon, Jul 11, 2022	65.13	65.14	64.98	65.05
2015	NASDAQ	CFO	Fri, Jul 8, 2022	65.35	65.35	65.18	65.35
2014	NASDAQ	CFO	Thu, Jul 7, 2022	65.15	65.33	65.15	65.27
2013	NASDAQ	CFO	Wed, Jul 6, 2022	65.01	65.16	64.94	65.06
2012	NASDAQ	CFO	Tue, Jul 5, 2022	64.88	65.12	64.73	65.09
2011	NASDAQ	CFO	Fri, Jul 1, 2022	64.37	65.20	63.93	65.07
2010	NASDAQ	CFO	Thu, Jun 30, 2022	64.14	64.83	63.72	64.26
2009	NASDAQ	CFO	Wed, Jun 29, 2022	65.04	65.04	64.35	64.69
2008	NASDAQ	CFO	Tue, Jun 28, 2022	66.17	66.54	64.84	64.95
2007	NASDAQ	CFO	Mon, Jun 27, 2022	65.99	66.15	65.61	65.85
2006	NASDAQ	CFO	Fri, Jun 24, 2022	64.62	65.78	64.55	65.77
2005	NASDAQ	CFO	Thu, Jun 23, 2022	63.70	63.94	63.22	63.89
2004	NASDAQ	CFO	Wed, Jun 22, 2022	62.65	63.72	62.65	63.41
2003	NASDAQ	CFO	Tue, Jun 21, 2022	62.97	63.53	62.97	63.39
2002	NASDAQ	CFO	Fri, Jun 17, 2022	62.32	62.68	61.66	62.31
2001	NASDAQ	CFO	Thu, Jun 16, 2022	63.04	63.04	61.77	61.98
2000	NASDAQ	CFO	Wed, Jun 15, 2022	64.39	64.94	63.67	64.30
1999	NASDAQ	CFO	Tue, Jun 14, 2022	64.19	64.60	63.30	63.80
1998	NASDAQ	CFO	Mon, Jun 13, 2022	65.33	65.33	63.82	64.02
1997	NASDAQ	CFO	Fri, Jun 10, 2022	67.27	67.27	66.53	66.59
1996	NASDAQ	CFO	Thu, Jun 9, 2022	69.39	69.58	68.23	68.27
1995	NASDAQ	CFO	Wed, Jun 8, 2022	70.43	70.45	69.62	69.63
1994	NASDAQ	CFO	Tue, Jun 7, 2022	69.46	70.71	69.46	70.68
1993	NASDAQ	CFO	Mon, Jun 6, 2022	70.28	70.48	69.85	69.94
1992	NASDAQ	CFO	Fri, Jun 3, 2022	70.06	70.09	69.66	69.76
1991	NASDAQ	CFO	Thu, Jun 2, 2022	69.48	70.51	69.23	70.49
1990	NASDAQ	CFO	Wed, Jun 1, 2022	69.62	69.75	69.22	69.39
1989	NASDAQ	CFO	Tue, May 31, 2022	69.62	69.63	69.45	69.51
1988	NASDAQ	CFO	Fri, May 27, 2022	69.45	69.71	69.45	69.71
1987	NASDAQ	CFO	Thu, May 26, 2022	69.13	69.36	69.13	69.32
1986	NASDAQ	CFO	Wed, May 25, 2022	68.77	69.04	68.77	68.97
1985	NASDAQ	CFO	Tue, May 24, 2022	68.86	68.88	68.57	68.88
1984	NASDAQ	CFO	Mon, May 23, 2022	68.87	68.95	68.78	68.84
1983	NASDAQ	CFO	Fri, May 20, 2022	68.83	68.83	68.31	68.71
1982	NASDAQ	CFO	Thu, May 19, 2022	68.52	68.76	68.49	68.67
1981	NASDAQ	CFO	Wed, May 18, 2022	69.08	69.08	68.66	68.70
1980	NASDAQ	CFO	Tue, May 17, 2022	69.32	69.35	69.16	69.34
1979	NASDAQ	CFO	Mon, May 16, 2022	69.05	69.15	68.93	69.02
1978	NASDAQ	CFO	Fri, May 13, 2022	68.92	69.14	68.92	69.08
1977	NASDAQ	CFO	Thu, May 12, 2022	68.52	68.83	68.45	68.68
1976	NASDAQ	CFO	Wed, May 11, 2022	68.85	69.09	68.65	68.66
1975	NASDAQ	CFO	Tue, May 10, 2022	69.15	69.15	68.66	68.84
1974	NASDAQ	CFO	Mon, May 9, 2022	69.09	69.17	68.87	68.94
1973	NASDAQ	CFO	Fri, May 6, 2022	69.34	69.43	69.17	69.35
1972	NASDAQ	CFO	Thu, May 5, 2022	69.90	69.90	69.35	69.43
1971	NASDAQ	CFO	Wed, May 4, 2022	69.48	70.02	69.48	69.98
1970	NASDAQ	CFO	Tue, May 3, 2022	69.41	69.64	69.41	69.53
1969	NASDAQ	CFO	Mon, May 2, 2022	69.56	69.85	68.19	69.39
1968	NASDAQ	CFO	Fri, Apr 29, 2022	71.06	71.37	69.19	69.23
1967	NASDAQ	CFO	Thu, Apr 28, 2022	70.96	71.67	70.09	71.39
1966	NASDAQ	CFO	Wed, Apr 27, 2022	70.13	70.98	69.96	70.29
1965	NASDAQ	CFO	Tue, Apr 26, 2022	71.42	71.47	70.07	70.16
1964	NASDAQ	CFO	Mon, Apr 25, 2022	71.12	71.70	70.30	71.70
1963	NASDAQ	CFO	Fri, Apr 22, 2022	73.13	73.13	71.45	71.56
1962	NASDAQ	CFO	Thu, Apr 21, 2022	75.04	75.14	73.51	73.54
1961	NASDAQ	CFO	Wed, Apr 20, 2022	74.44	74.97	74.37	74.66
1960	NASDAQ	CFO	Tue, Apr 19, 2022	73.05	74.08	73.05	74.01
1959	NASDAQ	CFO	Mon, Apr 18, 2022	72.90	73.17	72.51	72.82
1958	NASDAQ	CFO	Thu, Apr 14, 2022	73.68	73.87	73.07	73.07
1957	NASDAQ	CFO	Wed, Apr 13, 2022	72.96	73.62	72.93	73.56
1956	NASDAQ	CFO	Tue, Apr 12, 2022	73.53	73.80	72.70	72.83
1955	NASDAQ	CFO	Mon, Apr 11, 2022	73.57	73.75	73.08	73.08
1954	NASDAQ	CFO	Fri, Apr 8, 2022	73.70	74.31	73.70	73.85
1953	NASDAQ	CFO	Thu, Apr 7, 2022	73.21	74.04	73.02	73.75
1952	NASDAQ	CFO	Wed, Apr 6, 2022	73.19	73.49	73.00	73.42
1951	NASDAQ	CFO	Tue, Apr 5, 2022	74.52	74.52	73.60	73.63
1950	NASDAQ	CFO	Mon, Apr 4, 2022	74.18	74.33	73.86	74.31
1949	NASDAQ	CFO	Fri, Apr 1, 2022	74.26	74.29	73.65	74.26
1948	NASDAQ	CFO	Thu, Mar 31, 2022	74.96	75.12	74.02	74.05
1947	NASDAQ	CFO	Wed, Mar 30, 2022	75.23	75.36	74.72	74.97
1946	NASDAQ	CFO	Tue, Mar 29, 2022	74.89	75.47	74.83	75.39
1945	NASDAQ	CFO	Mon, Mar 28, 2022	74.22	74.46	73.74	74.41
1944	NASDAQ	CFO	Fri, Mar 25, 2022	73.96	74.28	73.72	74.21
1943	NASDAQ	CFO	Thu, Mar 24, 2022	73.03	73.75	73.03	73.73
1942	NASDAQ	CFO	Wed, Mar 23, 2022	73.62	73.62	72.96	72.97
1941	NASDAQ	CFO	Tue, Mar 22, 2022	73.70	74.03	73.70	73.91
1940	NASDAQ	CFO	Mon, Mar 21, 2022	73.34	73.72	73.01	73.39
1939	NASDAQ	CFO	Fri, Mar 18, 2022	72.68	73.55	72.62	73.51
1938	NASDAQ	CFO	Thu, Mar 17, 2022	71.87	72.96	71.84	72.94
1937	NASDAQ	CFO	Wed, Mar 16, 2022	71.56	72.10	70.93	72.09
1936	NASDAQ	CFO	Tue, Mar 15, 2022	70.04	70.94	70.04	70.84
1935	NASDAQ	CFO	Mon, Mar 14, 2022	70.04	70.67	69.46	69.67
1934	NASDAQ	CFO	Fri, Mar 11, 2022	70.95	71.07	69.77	69.77
1933	NASDAQ	CFO	Thu, Mar 10, 2022	70.06	70.66	69.87	70.58
1932	NASDAQ	CFO	Wed, Mar 9, 2022	70.45	71.17	70.43	70.78
1931	NASDAQ	CFO	Tue, Mar 8, 2022	70.12	70.68	69.35	69.36
1930	NASDAQ	CFO	Mon, Mar 7, 2022	71.82	71.82	70.07	70.07
1929	NASDAQ	CFO	Fri, Mar 4, 2022	71.60	72.04	71.25	72.02
1928	NASDAQ	CFO	Thu, Mar 3, 2022	72.78	72.88	72.11	72.36
1927	NASDAQ	CFO	Wed, Mar 2, 2022	71.43	72.72	71.43	72.46
1926	NASDAQ	CFO	Tue, Mar 1, 2022	72.09	72.26	70.62	71.03
1925	NASDAQ	CFO	Mon, Feb 28, 2022	71.50	72.32	71.30	72.16
1924	NASDAQ	CFO	Fri, Feb 25, 2022	70.70	72.46	70.70	72.40
1923	NASDAQ	CFO	Thu, Feb 24, 2022	68.46	70.58	68.28	70.50
1922	NASDAQ	CFO	Wed, Feb 23, 2022	71.21	71.52	69.88	69.88
1921	NASDAQ	CFO	Tue, Feb 22, 2022	71.47	71.91	70.63	71.08
1920	NASDAQ	CFO	Fri, Feb 18, 2022	71.78	72.34	71.53	71.75
1919	NASDAQ	CFO	Thu, Feb 17, 2022	72.79	72.80	71.86	71.92
1918	NASDAQ	CFO	Wed, Feb 16, 2022	72.79	73.38	72.72	73.28
1917	NASDAQ	CFO	Tue, Feb 15, 2022	73.28	73.28	72.87	73.14
1916	NASDAQ	CFO	Mon, Feb 14, 2022	72.63	72.78	71.77	72.23
1915	NASDAQ	CFO	Fri, Feb 11, 2022	73.64	74.01	72.61	72.67
1914	NASDAQ	CFO	Thu, Feb 10, 2022	74.12	74.93	73.31	73.62
1913	NASDAQ	CFO	Wed, Feb 9, 2022	74.55	75.01	74.55	74.91
1912	NASDAQ	CFO	Tue, Feb 8, 2022	73.21	73.99	73.07	73.86
1911	NASDAQ	CFO	Mon, Feb 7, 2022	73.30	73.68	73.08	73.21
1910	NASDAQ	CFO	Fri, Feb 4, 2022	73.15	73.64	72.66	73.29
1909	NASDAQ	CFO	Thu, Feb 3, 2022	73.74	74.12	73.34	73.41
1908	NASDAQ	CFO	Wed, Feb 2, 2022	73.79	74.52	73.72	74.52
1907	NASDAQ	CFO	Tue, Feb 1, 2022	73.45	73.88	73.03	73.83
1906	NASDAQ	CFO	Mon, Jan 31, 2022	71.99	73.43	71.99	73.39
1905	NASDAQ	CFO	Fri, Jan 28, 2022	70.61	72.24	70.36	72.20
1904	NASDAQ	CFO	Thu, Jan 27, 2022	71.94	72.58	70.76	71.05
1903	NASDAQ	CFO	Wed, Jan 26, 2022	72.40	72.91	70.72	71.28
1902	NASDAQ	CFO	Tue, Jan 25, 2022	71.88	72.64	70.78	71.83
1901	NASDAQ	CFO	Mon, Jan 24, 2022	71.28	72.89	70.24	72.79
1900	NASDAQ	CFO	Fri, Jan 21, 2022	73.17	73.47	72.28	72.45
1899	NASDAQ	CFO	Thu, Jan 20, 2022	74.31	75.05	73.22	73.34
1898	NASDAQ	CFO	Wed, Jan 19, 2022	74.80	75.16	74.11	74.11
1897	NASDAQ	CFO	Tue, Jan 18, 2022	75.21	75.21	74.55	74.73
1896	NASDAQ	CFO	Fri, Jan 14, 2022	75.83	75.92	75.16	75.92
1895	NASDAQ	CFO	Thu, Jan 13, 2022	76.93	77.04	76.12	76.17
1894	NASDAQ	CFO	Wed, Jan 12, 2022	76.82	76.93	76.50	76.72
1893	NASDAQ	CFO	Tue, Jan 11, 2022	75.87	76.60	75.51	76.60
1892	NASDAQ	CFO	Mon, Jan 10, 2022	76.02	76.02	75.16	75.96
1891	NASDAQ	CFO	Fri, Jan 7, 2022	76.48	76.72	76.41	76.41
1890	NASDAQ	CFO	Thu, Jan 6, 2022	76.73	77.17	76.50	76.74
1889	NASDAQ	CFO	Wed, Jan 5, 2022	78.04	78.08	76.62	76.62
1888	NASDAQ	CFO	Tue, Jan 4, 2022	77.50	77.98	77.50	77.84
1887	NASDAQ	CFO	Mon, Jan 3, 2022	77.80	77.80	76.96	77.35
1886	NASDAQ	CFO	Fri, Dec 31, 2021	77.51	77.94	77.51	77.72
1885	NASDAQ	CFO	Thu, Dec 30, 2021	77.89	78.15	77.63	77.68
1884	NASDAQ	CFO	Wed, Dec 29, 2021	77.69	77.92	77.66	77.80
1883	NASDAQ	CFO	Tue, Dec 28, 2021	77.52	77.74	77.42	77.55
1882	NASDAQ	CFO	Mon, Dec 27, 2021	76.76	77.43	76.63	77.43
1881	NASDAQ	CFO	Thu, Dec 23, 2021	76.22	76.71	76.22	76.47
1880	NASDAQ	CFO	Wed, Dec 22, 2021	75.39	75.95	75.39	75.93
1879	NASDAQ	CFO	Tue, Dec 21, 2021	74.69	75.40	74.66	75.40
1878	NASDAQ	CFO	Mon, Dec 20, 2021	74.32	74.32	73.49	74.20
1877	NASDAQ	CFO	Fri, Dec 17, 2021	75.61	75.93	75.06	75.11
1876	NASDAQ	CFO	Thu, Dec 16, 2021	76.47	76.55	75.74	76.02
1875	NASDAQ	CFO	Wed, Dec 15, 2021	75.47	76.20	75.10	76.14
1874	NASDAQ	CFO	Tue, Dec 14, 2021	75.31	75.74	75.06	75.30
1873	NASDAQ	CFO	Mon, Dec 13, 2021	76.07	76.07	75.54	76.02
1872	NASDAQ	CFO	Fri, Dec 10, 2021	76.06	76.07	75.59	76.07
1871	NASDAQ	CFO	Thu, Dec 9, 2021	75.95	76.04	75.64	75.64
1870	NASDAQ	CFO	Wed, Dec 8, 2021	76.00	76.18	75.77	76.11
1869	NASDAQ	CFO	Tue, Dec 7, 2021	75.50	76.14	75.47	75.82
1868	NASDAQ	CFO	Mon, Dec 6, 2021	74.50	75.15	74.50	74.76
1867	NASDAQ	CFO	Fri, Dec 3, 2021	74.40	74.40	73.39	73.88
1866	NASDAQ	CFO	Thu, Dec 2, 2021	72.75	74.41	72.75	74.17
1865	NASDAQ	CFO	Wed, Dec 1, 2021	74.28	74.79	72.63	72.63
1864	NASDAQ	CFO	Tue, Nov 30, 2021	74.80	74.80	73.30	73.30
1863	NASDAQ	CFO	Mon, Nov 29, 2021	75.36	75.64	74.89	75.30
1862	NASDAQ	CFO	Fri, Nov 26, 2021	75.09	75.33	74.60	74.80
1861	NASDAQ	CFO	Wed, Nov 24, 2021	76.04	76.32	75.93	76.24
1860	NASDAQ	CFO	Tue, Nov 23, 2021	76.00	76.29	75.72	76.26
1859	NASDAQ	CFO	Mon, Nov 22, 2021	76.15	76.67	76.06	76.09
1858	NASDAQ	CFO	Fri, Nov 19, 2021	76.20	76.40	76.03	76.04
1857	NASDAQ	CFO	Thu, Nov 18, 2021	76.63	76.63	76.03	76.28
1856	NASDAQ	CFO	Wed, Nov 17, 2021	76.90	76.90	76.44	76.54
1855	NASDAQ	CFO	Tue, Nov 16, 2021	76.77	77.21	76.77	76.90
1854	NASDAQ	CFO	Mon, Nov 15, 2021	76.91	76.91	76.58	76.69
1853	NASDAQ	CFO	Fri, Nov 12, 2021	76.38	76.63	76.24	76.63
1852	NASDAQ	CFO	Thu, Nov 11, 2021	76.25	76.25	76.03	76.15
1851	NASDAQ	CFO	Wed, Nov 10, 2021	76.32	76.48	75.93	76.10
1850	NASDAQ	CFO	Tue, Nov 9, 2021	76.37	76.44	76.18	76.44
1849	NASDAQ	CFO	Mon, Nov 8, 2021	76.42	76.42	76.12	76.33
1848	NASDAQ	CFO	Fri, Nov 5, 2021	76.50	76.64	76.03	76.27
1847	NASDAQ	CFO	Thu, Nov 4, 2021	76.22	76.22	75.78	75.98
1846	NASDAQ	CFO	Wed, Nov 3, 2021	75.40	76.07	75.40	75.96
1845	NASDAQ	CFO	Tue, Nov 2, 2021	75.83	75.83	75.43	75.70
1844	NASDAQ	CFO	Mon, Nov 1, 2021	75.30	75.41	75.14	75.32
1843	NASDAQ	CFO	Fri, Oct 29, 2021	74.79	75.17	74.79	75.04
1842	NASDAQ	CFO	Thu, Oct 28, 2021	74.44	75.07	74.44	75.07
1841	NASDAQ	CFO	Wed, Oct 27, 2021	75.42	75.42	74.29	74.31
1840	NASDAQ	CFO	Tue, Oct 26, 2021	75.67	75.67	75.30	75.31
1839	NASDAQ	CFO	Mon, Oct 25, 2021	75.54	75.65	75.20	75.45
1838	NASDAQ	CFO	Fri, Oct 22, 2021	75.19	75.54	75.11	75.39
1837	NASDAQ	CFO	Thu, Oct 21, 2021	74.76	75.11	74.65	75.11
1836	NASDAQ	CFO	Wed, Oct 20, 2021	74.56	74.90	74.53	74.85
1835	NASDAQ	CFO	Tue, Oct 19, 2021	73.95	74.28	73.89	74.27
1834	NASDAQ	CFO	Mon, Oct 18, 2021	73.34	73.82	73.34	73.72
1833	NASDAQ	CFO	Fri, Oct 15, 2021	73.83	74.01	73.69	73.73
1832	NASDAQ	CFO	Thu, Oct 14, 2021	72.63	73.41	72.63	73.41
1831	NASDAQ	CFO	Wed, Oct 13, 2021	72.10	72.23	71.56	72.11
1830	NASDAQ	CFO	Tue, Oct 12, 2021	72.07	72.28	71.74	71.88
1829	NASDAQ	CFO	Mon, Oct 11, 2021	72.48	72.81	71.92	71.92
1828	NASDAQ	CFO	Fri, Oct 8, 2021	72.76	72.76	72.42	72.44
1827	NASDAQ	CFO	Thu, Oct 7, 2021	72.50	73.17	72.50	72.70
1826	NASDAQ	CFO	Wed, Oct 6, 2021	71.20	72.01	70.99	72.01
1825	NASDAQ	CFO	Tue, Oct 5, 2021	71.35	72.18	71.29	71.82
1824	NASDAQ	CFO	Mon, Oct 4, 2021	71.58	71.89	71.01	71.19
1823	NASDAQ	CFO	Fri, Oct 1, 2021	71.11	71.93	70.81	71.93
1822	NASDAQ	CFO	Thu, Sep 30, 2021	72.45	72.45	71.10	71.15
1821	NASDAQ	CFO	Wed, Sep 29, 2021	72.06	72.49	72.06	72.18
1820	NASDAQ	CFO	Tue, Sep 28, 2021	72.77	72.83	71.86	71.94
1819	NASDAQ	CFO	Mon, Sep 27, 2021	73.28	73.45	73.09	73.14
1818	NASDAQ	CFO	Fri, Sep 24, 2021	72.86	73.32	72.86	73.19
1817	NASDAQ	CFO	Thu, Sep 23, 2021	72.72	73.53	72.64	73.16
1816	NASDAQ	CFO	Wed, Sep 22, 2021	72.21	72.56	71.99	72.32
1815	NASDAQ	CFO	Tue, Sep 21, 2021	72.21	72.28	71.67	71.71
1814	NASDAQ	CFO	Mon, Sep 20, 2021	71.79	72.06	71.13	71.78
1813	NASDAQ	CFO	Fri, Sep 17, 2021	73.43	73.50	72.85	72.94
1812	NASDAQ	CFO	Thu, Sep 16, 2021	73.55	73.66	73.19	73.50
1811	NASDAQ	CFO	Wed, Sep 15, 2021	73.17	73.75	72.97	73.61
1810	NASDAQ	CFO	Tue, Sep 14, 2021	73.81	73.81	72.99	73.07
1809	NASDAQ	CFO	Mon, Sep 13, 2021	73.88	73.88	73.30	73.55
1808	NASDAQ	CFO	Fri, Sep 10, 2021	74.17	74.17	73.57	73.57
1807	NASDAQ	CFO	Thu, Sep 9, 2021	74.35	74.51	73.99	73.99
1806	NASDAQ	CFO	Wed, Sep 8, 2021	73.93	74.35	73.93	74.34
1805	NASDAQ	CFO	Tue, Sep 7, 2021	74.42	74.45	74.11	74.11
1804	NASDAQ	CFO	Fri, Sep 3, 2021	75.05	75.14	74.92	74.95
1803	NASDAQ	CFO	Thu, Sep 2, 2021	74.87	75.16	74.87	75.16
1802	NASDAQ	CFO	Wed, Sep 1, 2021	74.89	74.89	74.47	74.76
1801	NASDAQ	CFO	Tue, Aug 31, 2021	74.67	74.79	74.56	74.71
1800	NASDAQ	CFO	Mon, Aug 30, 2021	74.99	75.01	74.71	74.79
1799	NASDAQ	CFO	Fri, Aug 27, 2021	74.37	74.82	74.23	74.75
1798	NASDAQ	CFO	Thu, Aug 26, 2021	74.62	74.62	74.12	74.12
1797	NASDAQ	CFO	Wed, Aug 25, 2021	74.37	74.72	74.25	74.60
1796	NASDAQ	CFO	Tue, Aug 24, 2021	74.35	74.39	74.18	74.28
1795	NASDAQ	CFO	Mon, Aug 23, 2021	74.01	74.27	74.01	74.11
1794	NASDAQ	CFO	Fri, Aug 20, 2021	73.40	73.84	73.28	73.78
1793	NASDAQ	CFO	Thu, Aug 19, 2021	72.65	73.43	72.65	73.27
1792	NASDAQ	CFO	Wed, Aug 18, 2021	73.72	74.05	73.25	73.30
1791	NASDAQ	CFO	Tue, Aug 17, 2021	74.09	74.09	73.60	74.04
1790	NASDAQ	CFO	Mon, Aug 16, 2021	74.01	74.52	74.01	74.51
1789	NASDAQ	CFO	Fri, Aug 13, 2021	74.13	74.26	74.12	74.26
1788	NASDAQ	CFO	Thu, Aug 12, 2021	73.96	74.14	73.90	74.14
1787	NASDAQ	CFO	Wed, Aug 11, 2021	73.94	74.13	73.84	74.09
1786	NASDAQ	CFO	Tue, Aug 10, 2021	73.66	73.89	73.50	73.70
1785	NASDAQ	CFO	Mon, Aug 9, 2021	73.59	73.61	73.39	73.51
1784	NASDAQ	CFO	Fri, Aug 6, 2021	73.47	73.71	73.45	73.63
1783	NASDAQ	CFO	Thu, Aug 5, 2021	73.19	73.43	73.13	73.37
1782	NASDAQ	CFO	Wed, Aug 4, 2021	73.29	73.48	73.09	73.11
1781	NASDAQ	CFO	Tue, Aug 3, 2021	73.22	73.53	72.90	73.49
1780	NASDAQ	CFO	Mon, Aug 2, 2021	73.41	73.46	72.97	72.97
1779	NASDAQ	CFO	Fri, Jul 30, 2021	72.81	73.27	72.81	73.01
1778	NASDAQ	CFO	Thu, Jul 29, 2021	72.78	73.26	72.78	73.13
1777	NASDAQ	CFO	Wed, Jul 28, 2021	72.56	72.70	72.30	72.55
1776	NASDAQ	CFO	Tue, Jul 27, 2021	72.37	72.61	72.20	72.61
1775	NASDAQ	CFO	Mon, Jul 26, 2021	72.48	72.62	72.40	72.60
1774	NASDAQ	CFO	Fri, Jul 23, 2021	72.20	72.67	72.13	72.65
1773	NASDAQ	CFO	Thu, Jul 22, 2021	71.98	71.98	71.72	71.96
1772	NASDAQ	CFO	Wed, Jul 21, 2021	71.75	72.10	71.75	71.96
1771	NASDAQ	CFO	Tue, Jul 20, 2021	70.67	71.76	70.64	71.60
1770	NASDAQ	CFO	Mon, Jul 19, 2021	70.53	70.69	69.93	70.37
1769	NASDAQ	CFO	Fri, Jul 16, 2021	71.98	71.98	71.35	71.37
1768	NASDAQ	CFO	Thu, Jul 15, 2021	71.42	71.72	71.40	71.72
1767	NASDAQ	CFO	Wed, Jul 14, 2021	71.94	72.01	71.54	71.72
1766	NASDAQ	CFO	Tue, Jul 13, 2021	72.04	72.13	71.70	71.70
1765	NASDAQ	CFO	Mon, Jul 12, 2021	72.02	72.31	71.99	72.28
1764	NASDAQ	CFO	Fri, Jul 9, 2021	71.49	72.18	71.49	72.13
1763	NASDAQ	CFO	Thu, Jul 8, 2021	71.20	71.65	71.01	71.30
1762	NASDAQ	CFO	Wed, Jul 7, 2021	71.65	72.13	71.63	72.09
1761	NASDAQ	CFO	Tue, Jul 6, 2021	72.00	72.00	71.12	71.68
1760	NASDAQ	CFO	Fri, Jul 2, 2021	71.88	72.06	71.78	72.01
1759	NASDAQ	CFO	Thu, Jul 1, 2021	71.45	71.81	71.39	71.72
1758	NASDAQ	CFO	Wed, Jun 30, 2021	71.18	71.35	71.17	71.34
1757	NASDAQ	CFO	Tue, Jun 29, 2021	71.48	71.55	71.26	71.30
1756	NASDAQ	CFO	Mon, Jun 28, 2021	71.41	71.41	71.08	71.28
1755	NASDAQ	CFO	Fri, Jun 25, 2021	70.86	71.38	70.86	71.34
1754	NASDAQ	CFO	Thu, Jun 24, 2021	70.60	70.85	70.55	70.76
1753	NASDAQ	CFO	Wed, Jun 23, 2021	70.65	70.65	70.32	70.34
1752	NASDAQ	CFO	Tue, Jun 22, 2021	70.27	70.65	70.08	70.51
1751	NASDAQ	CFO	Mon, Jun 21, 2021	69.62	70.31	69.62	70.31
1750	NASDAQ	CFO	Fri, Jun 18, 2021	69.66	69.66	69.17	69.17
1749	NASDAQ	CFO	Thu, Jun 17, 2021	70.57	70.72	69.98	70.20
1748	NASDAQ	CFO	Wed, Jun 16, 2021	71.19	71.19	70.43	70.67
1747	NASDAQ	CFO	Tue, Jun 15, 2021	71.31	71.31	70.94	71.20
1746	NASDAQ	CFO	Mon, Jun 14, 2021	71.32	71.32	70.86	71.06
1745	NASDAQ	CFO	Fri, Jun 11, 2021	71.23	71.35	71.05	71.30
1744	NASDAQ	CFO	Thu, Jun 10, 2021	71.16	71.32	70.95	71.11
1743	NASDAQ	CFO	Wed, Jun 9, 2021	71.35	71.35	71.00	71.00
1742	NASDAQ	CFO	Tue, Jun 8, 2021	71.25	71.34	70.83	71.25
1741	NASDAQ	CFO	Mon, Jun 7, 2021	71.46	71.46	71.02	71.15
1740	NASDAQ	CFO	Fri, Jun 4, 2021	71.15	71.52	71.11	71.39
1739	NASDAQ	CFO	Thu, Jun 3, 2021	70.71	71.06	70.49	70.98
1738	NASDAQ	CFO	Wed, Jun 2, 2021	71.16	71.16	70.94	71.01
1737	NASDAQ	CFO	Tue, Jun 1, 2021	71.59	71.59	71.00	71.05
1736	NASDAQ	CFO	Fri, May 28, 2021	71.22	71.27	71.12	71.18
1735	NASDAQ	CFO	Thu, May 27, 2021	71.00	71.14	70.93	71.01
1734	NASDAQ	CFO	Wed, May 26, 2021	70.77	70.85	70.64	70.77
1733	NASDAQ	CFO	Tue, May 25, 2021	71.17	71.17	70.60	70.60
1732	NASDAQ	CFO	Mon, May 24, 2021	71.06	71.13	70.89	70.95
1731	NASDAQ	CFO	Fri, May 21, 2021	70.74	71.04	70.49	70.59
1730	NASDAQ	CFO	Thu, May 20, 2021	69.92	70.70	69.92	70.47
1729	NASDAQ	CFO	Wed, May 19, 2021	69.33	69.82	69.02	69.82
1728	NASDAQ	CFO	Tue, May 18, 2021	70.92	70.92	70.18	70.18
1727	NASDAQ	CFO	Mon, May 17, 2021	70.95	70.96	70.49	70.77
1726	NASDAQ	CFO	Fri, May 14, 2021	70.66	71.21	70.66	71.09
1725	NASDAQ	CFO	Thu, May 13, 2021	69.25	70.49	69.25	70.21
1724	NASDAQ	CFO	Wed, May 12, 2021	70.37	70.46	69.08	69.14
1723	NASDAQ	CFO	Tue, May 11, 2021	70.62	71.11	70.25	70.73
1722	NASDAQ	CFO	Mon, May 10, 2021	71.98	72.29	71.54	71.54
1721	NASDAQ	CFO	Fri, May 7, 2021	71.29	71.87	71.29	71.82
1720	NASDAQ	CFO	Thu, May 6, 2021	70.91	71.31	70.61	71.21
1719	NASDAQ	CFO	Wed, May 5, 2021	70.96	71.05	70.47	70.88
1718	NASDAQ	CFO	Tue, May 4, 2021	70.57	70.78	70.33	70.78
1717	NASDAQ	CFO	Mon, May 3, 2021	70.76	71.12	70.74	70.84
1716	NASDAQ	CFO	Fri, Apr 30, 2021	70.68	70.75	70.35	70.45
1715	NASDAQ	CFO	Thu, Apr 29, 2021	70.80	71.07	70.55	71.03
1714	NASDAQ	CFO	Wed, Apr 28, 2021	70.78	70.78	70.47	70.55
1713	NASDAQ	CFO	Tue, Apr 27, 2021	70.71	70.75	70.55	70.72
1712	NASDAQ	CFO	Mon, Apr 26, 2021	70.77	70.83	70.56	70.62
1711	NASDAQ	CFO	Fri, Apr 23, 2021	69.98	70.80	69.98	70.62
1710	NASDAQ	CFO	Thu, Apr 22, 2021	70.38	70.48	69.78	69.91
1709	NASDAQ	CFO	Wed, Apr 21, 2021	69.48	70.31	69.48	70.23
1708	NASDAQ	CFO	Tue, Apr 20, 2021	69.63	69.82	69.28	69.49
1707	NASDAQ	CFO	Mon, Apr 19, 2021	70.13	70.13	69.68	69.80
1706	NASDAQ	CFO	Fri, Apr 16, 2021	70.09	70.29	69.97	70.18
1705	NASDAQ	CFO	Thu, Apr 15, 2021	69.11	69.79	69.11	69.77
1704	NASDAQ	CFO	Wed, Apr 14, 2021	68.94	69.31	68.94	69.08
1703	NASDAQ	CFO	Tue, Apr 13, 2021	69.02	69.10	68.78	69.00
1702	NASDAQ	CFO	Mon, Apr 12, 2021	68.92	69.07	68.85	69.03
1701	NASDAQ	CFO	Fri, Apr 9, 2021	68.66	68.85	68.43	68.85
1700	NASDAQ	CFO	Thu, Apr 8, 2021	68.37	68.52	68.19	68.46
1699	NASDAQ	CFO	Wed, Apr 7, 2021	68.67	68.67	68.14	68.25
1698	NASDAQ	CFO	Tue, Apr 6, 2021	68.46	68.72	68.41	68.55
1697	NASDAQ	CFO	Mon, Apr 5, 2021	68.23	68.62	68.23	68.53
1696	NASDAQ	CFO	Thu, Apr 1, 2021	67.33	67.79	67.26	67.78
1695	NASDAQ	CFO	Wed, Mar 31, 2021	67.18	67.49	67.15	67.17
1694	NASDAQ	CFO	Tue, Mar 30, 2021	66.97	67.21	66.92	67.09
1693	NASDAQ	CFO	Mon, Mar 29, 2021	66.97	67.34	66.89	67.15
1692	NASDAQ	CFO	Fri, Mar 26, 2021	66.41	67.39	66.32	67.30
1691	NASDAQ	CFO	Thu, Mar 25, 2021	65.10	66.24	64.93	66.11
1690	NASDAQ	CFO	Wed, Mar 24, 2021	65.81	66.18	65.46	65.46
1689	NASDAQ	CFO	Tue, Mar 23, 2021	66.18	66.19	65.42	65.61
1688	NASDAQ	CFO	Mon, Mar 22, 2021	66.06	66.45	66.01	66.28
1687	NASDAQ	CFO	Fri, Mar 19, 2021	65.89	66.39	65.68	66.09
1686	NASDAQ	CFO	Thu, Mar 18, 2021	66.53	66.94	65.92	66.05
1685	NASDAQ	CFO	Wed, Mar 17, 2021	66.30	66.77	66.24	66.61
1684	NASDAQ	CFO	Tue, Mar 16, 2021	66.99	66.99	66.47	66.51
1683	NASDAQ	CFO	Mon, Mar 15, 2021	66.45	67.02	66.18	67.02
1682	NASDAQ	CFO	Fri, Mar 12, 2021	65.74	66.31	65.74	66.31
1681	NASDAQ	CFO	Thu, Mar 11, 2021	65.66	66.20	65.64	65.95
1680	NASDAQ	CFO	Wed, Mar 10, 2021	65.12	65.68	65.12	65.41
1679	NASDAQ	CFO	Tue, Mar 9, 2021	64.95	65.39	64.84	64.84
1678	NASDAQ	CFO	Mon, Mar 8, 2021	64.32	65.22	64.26	64.40
1677	NASDAQ	CFO	Fri, Mar 5, 2021	63.48	64.27	62.29	64.23
1676	NASDAQ	CFO	Thu, Mar 4, 2021	64.05	64.05	62.13	62.82
1675	NASDAQ	CFO	Wed, Mar 3, 2021	64.71	64.71	64.00	64.00
1674	NASDAQ	CFO	Tue, Mar 2, 2021	65.17	65.17	64.65	64.76
1673	NASDAQ	CFO	Mon, Mar 1, 2021	64.36	65.46	64.36	65.12
1672	NASDAQ	CFO	Fri, Feb 26, 2021	64.11	64.38	63.40	63.64
1671	NASDAQ	CFO	Thu, Feb 25, 2021	65.26	65.46	63.79	64.03
1670	NASDAQ	CFO	Wed, Feb 24, 2021	64.70	65.59	64.49	65.49
1669	NASDAQ	CFO	Tue, Feb 23, 2021	64.40	64.87	63.93	64.74
1668	NASDAQ	CFO	Mon, Feb 22, 2021	64.86	65.06	64.70	64.70
1667	NASDAQ	CFO	Fri, Feb 19, 2021	65.20	65.41	65.17	65.17
1666	NASDAQ	CFO	Thu, Feb 18, 2021	65.00	65.10	64.59	64.94
1665	NASDAQ	CFO	Wed, Feb 17, 2021	65.18	65.25	64.77	65.23
1664	NASDAQ	CFO	Tue, Feb 16, 2021	65.79	65.79	65.28	65.36
1663	NASDAQ	CFO	Fri, Feb 12, 2021	65.05	65.60	65.05	65.55
1662	NASDAQ	CFO	Thu, Feb 11, 2021	65.07	65.28	64.71	65.13
1661	NASDAQ	CFO	Wed, Feb 10, 2021	65.20	65.28	64.71	64.97
1660	NASDAQ	CFO	Tue, Feb 9, 2021	64.79	65.12	64.65	65.02
1659	NASDAQ	CFO	Mon, Feb 8, 2021	64.62	64.93	64.62	64.88
1658	NASDAQ	CFO	Fri, Feb 5, 2021	64.41	64.41	64.16	64.30
1657	NASDAQ	CFO	Thu, Feb 4, 2021	63.35	63.92	63.35	63.87
1656	NASDAQ	CFO	Wed, Feb 3, 2021	63.36	63.37	63.00	63.24
1655	NASDAQ	CFO	Tue, Feb 2, 2021	62.82	63.55	62.82	63.34
1654	NASDAQ	CFO	Mon, Feb 1, 2021	62.03	62.56	61.78	62.45
1653	NASDAQ	CFO	Fri, Jan 29, 2021	62.39	62.47	61.24	61.49
1652	NASDAQ	CFO	Thu, Jan 28, 2021	62.36	63.02	62.34	62.54
1651	NASDAQ	CFO	Wed, Jan 27, 2021	62.87	62.90	61.97	62.01
1650	NASDAQ	CFO	Tue, Jan 26, 2021	64.15	64.15	63.62	63.63
1649	NASDAQ	CFO	Mon, Jan 25, 2021	63.93	64.31	63.50	63.99
1648	NASDAQ	CFO	Fri, Jan 22, 2021	63.92	64.15	63.72	64.01
1647	NASDAQ	CFO	Thu, Jan 21, 2021	64.60	64.60	64.18	64.30
1646	NASDAQ	CFO	Wed, Jan 20, 2021	64.29	64.53	64.13	64.52
1645	NASDAQ	CFO	Tue, Jan 19, 2021	64.50	64.50	63.89	64.05
1644	NASDAQ	CFO	Fri, Jan 15, 2021	63.70	63.85	63.27	63.65
1643	NASDAQ	CFO	Thu, Jan 14, 2021	63.99	64.37	63.99	64.07
1642	NASDAQ	CFO	Wed, Jan 13, 2021	64.24	64.26	63.98	64.03
1641	NASDAQ	CFO	Tue, Jan 12, 2021	64.13	64.41	64.02	64.32
1640	NASDAQ	CFO	Mon, Jan 11, 2021	63.62	64.21	63.62	64.02
1639	NASDAQ	CFO	Fri, Jan 8, 2021	64.16	64.27	63.48	64.12
1638	NASDAQ	CFO	Thu, Jan 7, 2021	63.62	64.01	63.56	63.88
1637	NASDAQ	CFO	Wed, Jan 6, 2021	61.97	63.53	61.97	63.13
1636	NASDAQ	CFO	Tue, Jan 5, 2021	61.27	62.02	61.27	61.88
1635	NASDAQ	CFO	Mon, Jan 4, 2021	62.55	62.55	60.96	61.42
1634	NASDAQ	CFO	Thu, Dec 31, 2020	61.97	62.38	61.72	62.38
1633	NASDAQ	CFO	Wed, Dec 30, 2020	61.79	62.11	61.79	61.96
1632	NASDAQ	CFO	Tue, Dec 29, 2020	62.02	62.02	61.43	61.61
1631	NASDAQ	CFO	Mon, Dec 28, 2020	62.29	62.29	61.87	61.92
1630	NASDAQ	CFO	Thu, Dec 24, 2020	61.81	61.91	61.63	61.88
1629	NASDAQ	CFO	Wed, Dec 23, 2020	61.65	61.98	61.65	61.79
1628	NASDAQ	CFO	Tue, Dec 22, 2020	61.64	61.65	61.43	61.53
1627	NASDAQ	CFO	Mon, Dec 21, 2020	61.18	61.62	60.70	61.56
1626	NASDAQ	CFO	Fri, Dec 18, 2020	61.99	62.00	61.53	61.90
1625	NASDAQ	CFO	Thu, Dec 17, 2020	61.48	61.88	61.48	61.86
1624	NASDAQ	CFO	Wed, Dec 16, 2020	61.46	61.49	61.20	61.37
1623	NASDAQ	CFO	Tue, Dec 15, 2020	61.11	61.59	61.05	61.52
1622	NASDAQ	CFO	Mon, Dec 14, 2020	61.16	61.68	60.76	60.76
1621	NASDAQ	CFO	Fri, Dec 11, 2020	60.86	61.07	60.57	60.91
1620	NASDAQ	CFO	Thu, Dec 10, 2020	60.87	61.09	60.70	61.06
1619	NASDAQ	CFO	Wed, Dec 9, 2020	61.56	61.56	60.84	61.15
1618	NASDAQ	CFO	Tue, Dec 8, 2020	60.88	61.37	60.88	61.36
1617	NASDAQ	CFO	Mon, Dec 7, 2020	61.29	61.29	60.98	61.17
1616	NASDAQ	CFO	Fri, Dec 4, 2020	60.69	61.30	60.69	61.30
1615	NASDAQ	CFO	Thu, Dec 3, 2020	60.63	60.85	60.53	60.53
1614	NASDAQ	CFO	Wed, Dec 2, 2020	60.54	60.54	60.25	60.50
1613	NASDAQ	CFO	Tue, Dec 1, 2020	60.56	60.79	60.53	60.64
1612	NASDAQ	CFO	Mon, Nov 30, 2020	60.34	60.34	59.74	59.99
1611	NASDAQ	CFO	Fri, Nov 27, 2020	60.33	60.42	60.27	60.35
1610	NASDAQ	CFO	Wed, Nov 25, 2020	60.30	60.30	59.95	60.18
1609	NASDAQ	CFO	Tue, Nov 24, 2020	60.11	60.48	60.11	60.39
1608	NASDAQ	CFO	Mon, Nov 23, 2020	59.55	59.80	59.37	59.67
1607	NASDAQ	CFO	Fri, Nov 20, 2020	59.47	59.48	59.22	59.22
1606	NASDAQ	CFO	Thu, Nov 19, 2020	58.99	59.41	58.92	59.41
1605	NASDAQ	CFO	Wed, Nov 18, 2020	59.88	59.96	59.16	59.18
1604	NASDAQ	CFO	Tue, Nov 17, 2020	59.51	59.92	59.27	59.75
1603	NASDAQ	CFO	Mon, Nov 16, 2020	59.77	59.98	59.57	59.89
1602	NASDAQ	CFO	Fri, Nov 13, 2020	58.57	59.23	58.57	59.23
1601	NASDAQ	CFO	Thu, Nov 12, 2020	58.58	58.78	57.98	58.21
1600	NASDAQ	CFO	Wed, Nov 11, 2020	59.08	59.09	58.76	58.97
1599	NASDAQ	CFO	Tue, Nov 10, 2020	58.45	58.85	58.16	58.70
1598	NASDAQ	CFO	Mon, Nov 9, 2020	59.93	60.45	58.43	58.43
1597	NASDAQ	CFO	Fri, Nov 6, 2020	57.80	57.88	57.67	57.80
1596	NASDAQ	CFO	Thu, Nov 5, 2020	57.36	57.99	57.35	57.77
1595	NASDAQ	CFO	Wed, Nov 4, 2020	56.37	57.29	56.17	56.62
1594	NASDAQ	CFO	Tue, Nov 3, 2020	55.49	56.37	55.48	56.09
1593	NASDAQ	CFO	Mon, Nov 2, 2020	54.63	55.10	54.49	54.95
1592	NASDAQ	CFO	Fri, Oct 30, 2020	54.21	54.25	53.55	54.05
1591	NASDAQ	CFO	Thu, Oct 29, 2020	53.92	54.78	53.73	54.48
1590	NASDAQ	CFO	Wed, Oct 28, 2020	54.65	54.95	53.98	53.98
1589	NASDAQ	CFO	Tue, Oct 27, 2020	56.20	56.20	55.58	55.60
1588	NASDAQ	CFO	Mon, Oct 26, 2020	56.53	56.53	55.65	56.05
1587	NASDAQ	CFO	Fri, Oct 23, 2020	57.13	57.18	56.82	57.11
1586	NASDAQ	CFO	Thu, Oct 22, 2020	56.40	56.89	56.24	56.85
1585	NASDAQ	CFO	Wed, Oct 21, 2020	56.55	56.90	56.42	56.42
1584	NASDAQ	CFO	Tue, Oct 20, 2020	56.66	57.22	56.62	56.69
1583	NASDAQ	CFO	Mon, Oct 19, 2020	57.43	57.52	56.34	56.34
1582	NASDAQ	CFO	Fri, Oct 16, 2020	57.40	57.58	57.22	57.22
1581	NASDAQ	CFO	Thu, Oct 15, 2020	56.41	57.24	56.41	57.18
1580	NASDAQ	CFO	Wed, Oct 14, 2020	57.38	57.50	56.95	57.04
1579	NASDAQ	CFO	Tue, Oct 13, 2020	57.38	57.44	57.03	57.23
1578	NASDAQ	CFO	Mon, Oct 12, 2020	57.18	57.55	57.15	57.43
1577	NASDAQ	CFO	Fri, Oct 9, 2020	56.94	57.16	56.86	56.96
1576	NASDAQ	CFO	Thu, Oct 8, 2020	56.27	56.66	56.27	56.63
1575	NASDAQ	CFO	Wed, Oct 7, 2020	55.50	56.14	55.50	56.06
1574	NASDAQ	CFO	Tue, Oct 6, 2020	55.78	56.24	55.09	55.23
1573	NASDAQ	CFO	Mon, Oct 5, 2020	54.93	55.64	54.93	55.57
1572	NASDAQ	CFO	Fri, Oct 2, 2020	53.96	54.81	53.96	54.58
1571	NASDAQ	CFO	Thu, Oct 1, 2020	54.84	54.84	54.38	54.59
1570	NASDAQ	CFO	Wed, Sep 30, 2020	54.16	54.81	54.05	54.44
1569	NASDAQ	CFO	Tue, Sep 29, 2020	54.13	54.43	54.01	54.03
1568	NASDAQ	CFO	Mon, Sep 28, 2020	53.88	54.38	53.88	54.25
1567	NASDAQ	CFO	Fri, Sep 25, 2020	52.26	53.48	52.26	53.35
1566	NASDAQ	CFO	Thu, Sep 24, 2020	52.52	53.09	52.07	52.60
1565	NASDAQ	CFO	Wed, Sep 23, 2020	53.75	53.85	52.56	52.56
1564	NASDAQ	CFO	Tue, Sep 22, 2020	53.48	53.69	53.04	53.64
1563	NASDAQ	CFO	Mon, Sep 21, 2020	53.51	53.51	52.66	53.23
1562	NASDAQ	CFO	Fri, Sep 18, 2020	54.78	54.84	54.03	54.18
1561	NASDAQ	CFO	Thu, Sep 17, 2020	54.28	54.89	54.28	54.70
1560	NASDAQ	CFO	Wed, Sep 16, 2020	55.03	55.54	55.03	55.03
1559	NASDAQ	CFO	Tue, Sep 15, 2020	54.99	55.15	54.83	54.90
1558	NASDAQ	CFO	Mon, Sep 14, 2020	54.29	54.93	54.29	54.77
1557	NASDAQ	CFO	Fri, Sep 11, 2020	53.93	54.17	53.50	53.93
1556	NASDAQ	CFO	Thu, Sep 10, 2020	54.54	54.81	53.71	53.78
1555	NASDAQ	CFO	Wed, Sep 9, 2020	54.06	54.81	54.06	54.46
1554	NASDAQ	CFO	Tue, Sep 8, 2020	54.36	54.36	53.67	53.69
1553	NASDAQ	CFO	Fri, Sep 4, 2020	55.49	55.59	54.22	54.86
1552	NASDAQ	CFO	Thu, Sep 3, 2020	56.57	56.67	54.81	55.15
1551	NASDAQ	CFO	Wed, Sep 2, 2020	55.90	56.85	55.90	56.73
1550	NASDAQ	CFO	Tue, Sep 1, 2020	55.50	55.79	55.37	55.79
1549	NASDAQ	CFO	Mon, Aug 31, 2020	55.68	55.68	55.41	55.42
1548	NASDAQ	CFO	Fri, Aug 28, 2020	55.60	55.74	55.33	55.70
1547	NASDAQ	CFO	Thu, Aug 27, 2020	55.30	55.65	55.28	55.43
1546	NASDAQ	CFO	Wed, Aug 26, 2020	55.01	55.25	54.92	55.15
1545	NASDAQ	CFO	Tue, Aug 25, 2020	55.28	55.28	54.92	55.14
1544	NASDAQ	CFO	Mon, Aug 24, 2020	54.79	55.14	54.76	55.14
1543	NASDAQ	CFO	Fri, Aug 21, 2020	54.42	54.52	54.31	54.52
1542	NASDAQ	CFO	Thu, Aug 20, 2020	54.50	54.63	54.33	54.50
1541	NASDAQ	CFO	Wed, Aug 19, 2020	55.04	55.08	54.70	54.73
1540	NASDAQ	CFO	Tue, Aug 18, 2020	55.05	55.13	54.87	54.91
1539	NASDAQ	CFO	Mon, Aug 17, 2020	55.13	55.27	55.07	55.15
1538	NASDAQ	CFO	Fri, Aug 14, 2020	54.83	55.19	54.77	55.02
1537	NASDAQ	CFO	Thu, Aug 13, 2020	55.02	55.19	54.91	55.03
1536	NASDAQ	CFO	Wed, Aug 12, 2020	55.00	55.27	55.00	55.14
1535	NASDAQ	CFO	Tue, Aug 11, 2020	55.15	55.38	54.64	54.71
1534	NASDAQ	CFO	Mon, Aug 10, 2020	54.63	54.90	54.63	54.82
1533	NASDAQ	CFO	Fri, Aug 7, 2020	53.97	54.55	53.97	54.55
1532	NASDAQ	CFO	Thu, Aug 6, 2020	53.93	54.12	53.83	54.12
1531	NASDAQ	CFO	Wed, Aug 5, 2020	53.92	54.07	53.92	54.06
1530	NASDAQ	CFO	Tue, Aug 4, 2020	53.44	53.69	53.41	53.62
1529	NASDAQ	CFO	Mon, Aug 3, 2020	53.36	53.61	53.36	53.53
1528	NASDAQ	CFO	Fri, Jul 31, 2020	53.25	53.34	52.95	53.34
1527	NASDAQ	CFO	Thu, Jul 30, 2020	53.25	53.40	53.08	53.36
1526	NASDAQ	CFO	Wed, Jul 29, 2020	53.25	53.60	53.25	53.58
1525	NASDAQ	CFO	Tue, Jul 28, 2020	53.31	53.31	53.10	53.10
1524	NASDAQ	CFO	Mon, Jul 27, 2020	53.24	53.35	53.12	53.34
1523	NASDAQ	CFO	Fri, Jul 24, 2020	53.24	53.30	53.10	53.18
1522	NASDAQ	CFO	Thu, Jul 23, 2020	53.42	53.69	53.30	53.39
1521	NASDAQ	CFO	Wed, Jul 22, 2020	53.12	53.47	53.12	53.46
1520	NASDAQ	CFO	Tue, Jul 21, 2020	53.18	53.34	53.18	53.21
1519	NASDAQ	CFO	Mon, Jul 20, 2020	52.95	53.05	52.92	53.00
1518	NASDAQ	CFO	Fri, Jul 17, 2020	52.94	53.09	52.84	53.05
1517	NASDAQ	CFO	Thu, Jul 16, 2020	52.81	52.94	52.67	52.87
1516	NASDAQ	CFO	Wed, Jul 15, 2020	52.62	52.91	52.61	52.87
1515	NASDAQ	CFO	Tue, Jul 14, 2020	51.76	52.31	51.76	52.30
1514	NASDAQ	CFO	Mon, Jul 13, 2020	52.20	52.44	51.83	51.83
1513	NASDAQ	CFO	Fri, Jul 10, 2020	51.79	52.04	51.65	52.04
1512	NASDAQ	CFO	Thu, Jul 9, 2020	52.00	52.00	51.42	51.67
1511	NASDAQ	CFO	Wed, Jul 8, 2020	51.91	52.07	51.81	52.02
1510	NASDAQ	CFO	Tue, Jul 7, 2020	52.15	52.21	51.91	51.93
1509	NASDAQ	CFO	Mon, Jul 6, 2020	52.39	52.39	52.20	52.26
1508	NASDAQ	CFO	Thu, Jul 2, 2020	52.24	52.34	51.95	51.96
1507	NASDAQ	CFO	Wed, Jul 1, 2020	52.02	52.02	51.73	51.81
1506	NASDAQ	CFO	Tue, Jun 30, 2020	51.42	51.95	51.42	51.87
1505	NASDAQ	CFO	Mon, Jun 29, 2020	51.26	51.47	51.03	51.46
1504	NASDAQ	CFO	Fri, Jun 26, 2020	51.46	51.46	50.93	51.01
1503	NASDAQ	CFO	Thu, Jun 25, 2020	51.15	51.52	51.00	51.52
1502	NASDAQ	CFO	Wed, Jun 24, 2020	51.90	51.90	51.11	51.26
1501	NASDAQ	CFO	Tue, Jun 23, 2020	52.32	52.32	52.06	52.08
1500	NASDAQ	CFO	Mon, Jun 22, 2020	52.01	52.13	51.76	52.05
1499	NASDAQ	CFO	Fri, Jun 19, 2020	52.60	52.60	51.90	51.99
1498	NASDAQ	CFO	Thu, Jun 18, 2020	52.05	52.31	52.05	52.19
1497	NASDAQ	CFO	Wed, Jun 17, 2020	52.41	52.46	52.18	52.18
1496	NASDAQ	CFO	Tue, Jun 16, 2020	52.69	52.72	52.25	52.31
1495	NASDAQ	CFO	Mon, Jun 15, 2020	51.04	51.90	50.77	51.88
1494	NASDAQ	CFO	Fri, Jun 12, 2020	51.99	51.99	51.06	51.57
1493	NASDAQ	CFO	Thu, Jun 11, 2020	52.15	52.15	51.18	51.21
1492	NASDAQ	CFO	Wed, Jun 10, 2020	53.11	53.32	52.93	52.99
1491	NASDAQ	CFO	Tue, Jun 9, 2020	53.70	53.70	53.39	53.43
1490	NASDAQ	CFO	Mon, Jun 8, 2020	53.67	53.99	53.67	53.97
1489	NASDAQ	CFO	Fri, Jun 5, 2020	53.67	53.84	53.51	53.59
1488	NASDAQ	CFO	Thu, Jun 4, 2020	52.68	52.90	52.60	52.80
1487	NASDAQ	CFO	Wed, Jun 3, 2020	52.41	52.89	52.41	52.83
1486	NASDAQ	CFO	Tue, Jun 2, 2020	52.12	52.26	52.06	52.25
1485	NASDAQ	CFO	Mon, Jun 1, 2020	51.84	52.10	51.84	52.00
1484	NASDAQ	CFO	Fri, May 29, 2020	51.66	51.83	51.46	51.76
1483	NASDAQ	CFO	Thu, May 28, 2020	51.84	52.06	51.68	51.73
1482	NASDAQ	CFO	Wed, May 27, 2020	51.57	51.77	51.28	51.77
1481	NASDAQ	CFO	Tue, May 26, 2020	51.17	51.38	51.14	51.18
1480	NASDAQ	CFO	Fri, May 22, 2020	50.38	50.56	50.29	50.55
1479	NASDAQ	CFO	Thu, May 21, 2020	50.73	50.73	50.35	50.49
1478	NASDAQ	CFO	Wed, May 20, 2020	50.52	50.76	50.41	50.62
1477	NASDAQ	CFO	Tue, May 19, 2020	50.45	50.58	50.21	50.21
1476	NASDAQ	CFO	Mon, May 18, 2020	50.29	50.61	50.14	50.49
1475	NASDAQ	CFO	Fri, May 15, 2020	49.16	49.45	49.16	49.41
1474	NASDAQ	CFO	Thu, May 14, 2020	48.69	49.29	48.46	49.28
1473	NASDAQ	CFO	Wed, May 13, 2020	49.64	49.64	48.81	48.99
1472	NASDAQ	CFO	Tue, May 12, 2020	50.42	50.42	49.72	49.72
1471	NASDAQ	CFO	Mon, May 11, 2020	50.24	50.49	50.12	50.33
1470	NASDAQ	CFO	Fri, May 8, 2020	50.22	50.45	50.22	50.42
1469	NASDAQ	CFO	Thu, May 7, 2020	49.89	50.16	49.83	49.83
1468	NASDAQ	CFO	Wed, May 6, 2020	49.97	50.01	49.55	49.55
1467	NASDAQ	CFO	Tue, May 5, 2020	49.79	50.04	49.72	49.79
1466	NASDAQ	CFO	Mon, May 4, 2020	49.16	49.54	49.16	49.49
1465	NASDAQ	CFO	Fri, May 1, 2020	49.79	49.79	49.34	49.47
1464	NASDAQ	CFO	Thu, Apr 30, 2020	50.59	50.59	50.18	50.20
1463	NASDAQ	CFO	Wed, Apr 29, 2020	50.82	51.06	50.69	50.90
1462	NASDAQ	CFO	Tue, Apr 28, 2020	50.45	50.58	50.04	50.14
1461	NASDAQ	CFO	Mon, Apr 27, 2020	49.51	50.09	49.50	50.04
1460	NASDAQ	CFO	Fri, Apr 24, 2020	49.18	49.41	48.94	49.33
1459	NASDAQ	CFO	Thu, Apr 23, 2020	49.09	49.36	48.93	48.99
1458	NASDAQ	CFO	Wed, Apr 22, 2020	48.96	49.07	48.72	48.88
1457	NASDAQ	CFO	Tue, Apr 21, 2020	48.72	48.83	48.39	48.48
1456	NASDAQ	CFO	Mon, Apr 20, 2020	49.23	49.63	49.14	49.23
1455	NASDAQ	CFO	Fri, Apr 17, 2020	49.45	49.68	49.32	49.68
1454	NASDAQ	CFO	Thu, Apr 16, 2020	48.90	48.90	48.53	48.83
1453	NASDAQ	CFO	Wed, Apr 15, 2020	48.82	48.96	48.67	48.75
1452	NASDAQ	CFO	Tue, Apr 14, 2020	49.25	49.65	49.25	49.51
1451	NASDAQ	CFO	Mon, Apr 13, 2020	49.46	49.46	48.63	48.84
1450	NASDAQ	CFO	Thu, Apr 9, 2020	49.39	49.79	49.23	49.46
1449	NASDAQ	CFO	Wed, Apr 8, 2020	48.18	48.98	48.04	48.92
1448	NASDAQ	CFO	Tue, Apr 7, 2020	48.79	48.82	47.96	48.02
1447	NASDAQ	CFO	Mon, Apr 6, 2020	47.04	47.82	47.04	47.82
1446	NASDAQ	CFO	Fri, Apr 3, 2020	46.54	46.69	45.92	46.08
1445	NASDAQ	CFO	Thu, Apr 2, 2020	45.91	46.90	45.91	46.61
1444	NASDAQ	CFO	Wed, Apr 1, 2020	46.30	46.38	46.09	46.13
1443	NASDAQ	CFO	Tue, Mar 31, 2020	46.79	46.90	46.66	46.67
1442	NASDAQ	CFO	Mon, Mar 30, 2020	46.73	46.92	46.58	46.89
1441	NASDAQ	CFO	Fri, Mar 27, 2020	46.58	46.91	46.50	46.63
1440	NASDAQ	CFO	Thu, Mar 26, 2020	46.38	46.94	46.38	46.89
1439	NASDAQ	CFO	Wed, Mar 25, 2020	46.04	46.65	45.95	46.28
1438	NASDAQ	CFO	Tue, Mar 24, 2020	45.67	46.06	45.48	46.02
1437	NASDAQ	CFO	Mon, Mar 23, 2020	45.49	45.62	45.03	45.18
1436	NASDAQ	CFO	Fri, Mar 20, 2020	46.03	46.16	45.48	45.54
1435	NASDAQ	CFO	Thu, Mar 19, 2020	45.76	46.10	45.47	45.95
1434	NASDAQ	CFO	Wed, Mar 18, 2020	45.90	46.20	45.29	45.81
1433	NASDAQ	CFO	Tue, Mar 17, 2020	46.25	46.60	45.90	46.56
1432	NASDAQ	CFO	Mon, Mar 16, 2020	43.06	46.69	43.06	45.96
1431	NASDAQ	CFO	Fri, Mar 13, 2020	47.18	47.22	46.46	47.18
1430	NASDAQ	CFO	Thu, Mar 12, 2020	46.72	47.13	46.23	46.55
1429	NASDAQ	CFO	Wed, Mar 11, 2020	47.82	47.92	47.47	47.61
1428	NASDAQ	CFO	Tue, Mar 10, 2020	48.20	48.24	47.13	48.23
1427	NASDAQ	CFO	Mon, Mar 9, 2020	47.79	49.32	47.73	47.83
1426	NASDAQ	CFO	Fri, Mar 6, 2020	48.40	48.80	48.40	48.78
1425	NASDAQ	CFO	Thu, Mar 5, 2020	48.90	49.15	48.75	49.05
1424	NASDAQ	CFO	Wed, Mar 4, 2020	49.09	49.40	48.94	49.35
1423	NASDAQ	CFO	Tue, Mar 3, 2020	49.16	49.34	48.84	48.96
1422	NASDAQ	CFO	Mon, Mar 2, 2020	47.40	49.15	47.10	49.15
1421	NASDAQ	CFO	Fri, Feb 28, 2020	46.73	47.43	46.14	47.18
1420	NASDAQ	CFO	Thu, Feb 27, 2020	49.07	49.88	48.41	48.67
1419	NASDAQ	CFO	Wed, Feb 26, 2020	50.64	51.15	50.01	50.03
1418	NASDAQ	CFO	Tue, Feb 25, 2020	52.36	52.36	50.40	50.48
1417	NASDAQ	CFO	Mon, Feb 24, 2020	52.16	52.46	51.92	52.16
1416	NASDAQ	CFO	Fri, Feb 21, 2020	53.89	53.89	53.56	53.65
1415	NASDAQ	CFO	Thu, Feb 20, 2020	54.10	54.36	53.85	54.19
1414	NASDAQ	CFO	Wed, Feb 19, 2020	54.17	54.34	54.17	54.25
1413	NASDAQ	CFO	Tue, Feb 18, 2020	53.95	54.14	53.84	54.00
1412	NASDAQ	CFO	Fri, Feb 14, 2020	54.24	54.24	54.04	54.17
1411	NASDAQ	CFO	Thu, Feb 13, 2020	53.75	54.23	53.75	54.11
1410	NASDAQ	CFO	Wed, Feb 12, 2020	53.94	54.10	53.94	54.04
1409	NASDAQ	CFO	Tue, Feb 11, 2020	53.68	53.95	53.68	53.78
1408	NASDAQ	CFO	Mon, Feb 10, 2020	53.15	53.47	53.15	53.47
1407	NASDAQ	CFO	Fri, Feb 7, 2020	53.51	53.51	53.21	53.28
1406	NASDAQ	CFO	Thu, Feb 6, 2020	53.90	53.90	53.70	53.74
1405	NASDAQ	CFO	Wed, Feb 5, 2020	53.54	53.77	53.50	53.74
1404	NASDAQ	CFO	Tue, Feb 4, 2020	53.03	53.34	53.03	53.12
1403	NASDAQ	CFO	Mon, Feb 3, 2020	52.31	52.74	52.31	52.47
1402	NASDAQ	CFO	Fri, Jan 31, 2020	52.89	52.89	52.07	52.08
1401	NASDAQ	CFO	Thu, Jan 30, 2020	52.55	53.12	52.45	53.11
1400	NASDAQ	CFO	Wed, Jan 29, 2020	53.15	53.23	52.93	52.93
1399	NASDAQ	CFO	Tue, Jan 28, 2020	52.81	53.24	52.76	53.08
1398	NASDAQ	CFO	Mon, Jan 27, 2020	52.45	52.82	52.40	52.56
1397	NASDAQ	CFO	Fri, Jan 24, 2020	53.93	53.93	53.12	53.36
1396	NASDAQ	CFO	Thu, Jan 23, 2020	53.60	53.89	53.38	53.89
1395	NASDAQ	CFO	Wed, Jan 22, 2020	53.87	54.03	53.73	53.76
1394	NASDAQ	CFO	Tue, Jan 21, 2020	53.70	53.88	53.69	53.71
1393	NASDAQ	CFO	Fri, Jan 17, 2020	53.83	53.94	53.83	53.91
1392	NASDAQ	CFO	Thu, Jan 16, 2020	53.49	53.79	53.49	53.79
1391	NASDAQ	CFO	Wed, Jan 15, 2020	53.42	53.47	53.18	53.30
1390	NASDAQ	CFO	Tue, Jan 14, 2020	53.16	53.37	53.13	53.21
1389	NASDAQ	CFO	Mon, Jan 13, 2020	52.87	53.16	52.87	53.16
1388	NASDAQ	CFO	Fri, Jan 10, 2020	53.02	53.06	52.76	52.81
1387	NASDAQ	CFO	Thu, Jan 9, 2020	52.84	52.97	52.82	52.94
1386	NASDAQ	CFO	Wed, Jan 8, 2020	52.48	52.87	52.48	52.64
1385	NASDAQ	CFO	Tue, Jan 7, 2020	52.49	52.58	52.38	52.48
1384	NASDAQ	CFO	Mon, Jan 6, 2020	52.19	52.56	52.19	52.56
1383	NASDAQ	CFO	Fri, Jan 3, 2020	52.36	52.62	52.36	52.58
1382	NASDAQ	CFO	Thu, Jan 2, 2020	52.77	52.88	52.50	52.81
1381	NASDAQ	CFO	Tue, Dec 31, 2019	52.39	52.63	52.39	52.59
1380	NASDAQ	CFO	Mon, Dec 30, 2019	52.55	52.62	52.40	52.46
1379	NASDAQ	CFO	Fri, Dec 27, 2019	52.71	52.76	52.58	52.65
1378	NASDAQ	CFO	Thu, Dec 26, 2019	52.66	52.69	52.57	52.67
1377	NASDAQ	CFO	Tue, Dec 24, 2019	52.59	52.65	52.53	52.56
1376	NASDAQ	CFO	Mon, Dec 23, 2019	52.74	52.74	52.56	52.56
1375	NASDAQ	CFO	Fri, Dec 20, 2019	52.48	52.67	52.48	52.65
1374	NASDAQ	CFO	Thu, Dec 19, 2019	52.20	52.37	52.18	52.30
1373	NASDAQ	CFO	Wed, Dec 18, 2019	52.27	52.29	52.15	52.19
1372	NASDAQ	CFO	Tue, Dec 17, 2019	52.35	52.44	52.32	52.39
1371	NASDAQ	CFO	Mon, Dec 16, 2019	52.24	52.44	52.24	52.29
1370	NASDAQ	CFO	Fri, Dec 13, 2019	52.05	52.25	51.93	52.00
1369	NASDAQ	CFO	Thu, Dec 12, 2019	51.60	52.14	51.59	52.07
1368	NASDAQ	CFO	Wed, Dec 11, 2019	51.52	51.62	51.43	51.58
1367	NASDAQ	CFO	Tue, Dec 10, 2019	51.53	51.59	51.40	51.42
1366	NASDAQ	CFO	Mon, Dec 9, 2019	51.65	51.69	51.53	51.53
1365	NASDAQ	CFO	Fri, Dec 6, 2019	51.58	51.82	51.58	51.70
1364	NASDAQ	CFO	Thu, Dec 5, 2019	51.25	51.33	51.11	51.29
1363	NASDAQ	CFO	Wed, Dec 4, 2019	51.06	51.32	51.06	51.18
1362	NASDAQ	CFO	Tue, Dec 3, 2019	50.81	50.88	50.56	50.87
1361	NASDAQ	CFO	Mon, Dec 2, 2019	51.71	51.71	51.21	51.24
1360	NASDAQ	CFO	Fri, Nov 29, 2019	51.85	51.85	51.61	51.61
1359	NASDAQ	CFO	Wed, Nov 27, 2019	51.75	51.89	51.73	51.89
1358	NASDAQ	CFO	Tue, Nov 26, 2019	51.50	51.72	51.50	51.72
1357	NASDAQ	CFO	Mon, Nov 25, 2019	51.20	51.53	51.20	51.51
1356	NASDAQ	CFO	Fri, Nov 22, 2019	51.05	51.09	50.89	51.07
1355	NASDAQ	CFO	Thu, Nov 21, 2019	51.11	51.11	50.84	50.92
1354	NASDAQ	CFO	Wed, Nov 20, 2019	51.10	51.26	50.83	51.05
1353	NASDAQ	CFO	Tue, Nov 19, 2019	51.28	51.31	51.05	51.24
1352	NASDAQ	CFO	Mon, Nov 18, 2019	51.11	51.19	51.04	51.12
1351	NASDAQ	CFO	Fri, Nov 15, 2019	51.06	51.16	50.99	51.15
1350	NASDAQ	CFO	Thu, Nov 14, 2019	50.70	50.89	50.70	50.88
1349	NASDAQ	CFO	Wed, Nov 13, 2019	50.52	50.82	50.52	50.73
1348	NASDAQ	CFO	Tue, Nov 12, 2019	50.65	50.91	50.65	50.76
1347	NASDAQ	CFO	Mon, Nov 11, 2019	50.44	50.74	50.44	50.69
1346	NASDAQ	CFO	Fri, Nov 8, 2019	50.59	50.76	50.56	50.76
1345	NASDAQ	CFO	Thu, Nov 7, 2019	50.82	50.92	50.59	50.62
1344	NASDAQ	CFO	Wed, Nov 6, 2019	50.54	50.57	50.42	50.57
1343	NASDAQ	CFO	Tue, Nov 5, 2019	50.55	50.70	50.52	50.55
1342	NASDAQ	CFO	Mon, Nov 4, 2019	50.56	50.56	50.43	50.51
1341	NASDAQ	CFO	Fri, Nov 1, 2019	50.02	50.31	50.02	50.30
1340	NASDAQ	CFO	Thu, Oct 31, 2019	49.98	49.98	49.56	49.75
1339	NASDAQ	CFO	Wed, Oct 30, 2019	50.02	50.06	49.76	50.06
1338	NASDAQ	CFO	Tue, Oct 29, 2019	49.83	50.13	49.80	49.99
1337	NASDAQ	CFO	Mon, Oct 28, 2019	49.87	50.04	49.87	49.90
1336	NASDAQ	CFO	Fri, Oct 25, 2019	49.43	49.83	49.43	49.71
1335	NASDAQ	CFO	Thu, Oct 24, 2019	49.49	49.59	49.34	49.57
1334	NASDAQ	CFO	Wed, Oct 23, 2019	49.18	49.39	49.18	49.39
1333	NASDAQ	CFO	Tue, Oct 22, 2019	49.45	49.57	49.29	49.29
1332	NASDAQ	CFO	Mon, Oct 21, 2019	49.44	49.50	49.38	49.46
1331	NASDAQ	CFO	Fri, Oct 18, 2019	49.13	49.27	49.03	49.19
1330	NASDAQ	CFO	Thu, Oct 17, 2019	49.09	49.33	49.09	49.19
1329	NASDAQ	CFO	Wed, Oct 16, 2019	49.00	49.15	48.94	48.98
1328	NASDAQ	CFO	Tue, Oct 15, 2019	48.89	49.20	48.88	49.11
1327	NASDAQ	CFO	Mon, Oct 14, 2019	48.86	48.88	48.75	48.81
1326	NASDAQ	CFO	Fri, Oct 11, 2019	48.77	49.29	48.77	48.92
1325	NASDAQ	CFO	Thu, Oct 10, 2019	47.93	48.41	47.93	48.26
1324	NASDAQ	CFO	Wed, Oct 9, 2019	47.87	48.13	47.78	47.94
1323	NASDAQ	CFO	Tue, Oct 8, 2019	47.88	48.00	47.55	47.55
1322	NASDAQ	CFO	Mon, Oct 7, 2019	48.47	48.72	48.39	48.45
1321	NASDAQ	CFO	Fri, Oct 4, 2019	48.08	48.62	48.08	48.61
1320	NASDAQ	CFO	Thu, Oct 3, 2019	47.63	47.97	47.18	47.97
1319	NASDAQ	CFO	Wed, Oct 2, 2019	48.31	48.31	47.56	47.72
1318	NASDAQ	CFO	Tue, Oct 1, 2019	49.39	49.55	48.53	48.58
1317	NASDAQ	CFO	Mon, Sep 30, 2019	49.17	49.41	49.17	49.34
1316	NASDAQ	CFO	Fri, Sep 27, 2019	49.45	49.45	48.84	49.04
1315	NASDAQ	CFO	Thu, Sep 26, 2019	49.49	49.49	49.15	49.30
1314	NASDAQ	CFO	Wed, Sep 25, 2019	49.13	49.50	49.00	49.44
1313	NASDAQ	CFO	Tue, Sep 24, 2019	49.63	49.75	49.03	49.12
1312	NASDAQ	CFO	Mon, Sep 23, 2019	49.32	49.62	49.28	49.50
1311	NASDAQ	CFO	Fri, Sep 20, 2019	49.84	49.85	49.44	49.45
1310	NASDAQ	CFO	Thu, Sep 19, 2019	49.83	49.98	49.66	49.70
1309	NASDAQ	CFO	Wed, Sep 18, 2019	49.68	49.80	49.35	49.76
1308	NASDAQ	CFO	Tue, Sep 17, 2019	49.57	49.80	49.57	49.78
1307	NASDAQ	CFO	Mon, Sep 16, 2019	49.57	49.72	49.56	49.67
1306	NASDAQ	CFO	Fri, Sep 13, 2019	49.82	49.93	49.67	49.77
1305	NASDAQ	CFO	Thu, Sep 12, 2019	49.76	49.89	49.57	49.70
1304	NASDAQ	CFO	Wed, Sep 11, 2019	49.27	49.58	49.20	49.58
1303	NASDAQ	CFO	Tue, Sep 10, 2019	49.06	49.22	48.83	49.22
1302	NASDAQ	CFO	Mon, Sep 9, 2019	49.32	49.38	49.11	49.30
1301	NASDAQ	CFO	Fri, Sep 6, 2019	49.26	49.44	49.22	49.25
1300	NASDAQ	CFO	Thu, Sep 5, 2019	48.99	49.37	48.99	49.19
1299	NASDAQ	CFO	Wed, Sep 4, 2019	48.43	48.56	48.31	48.54
1298	NASDAQ	CFO	Tue, Sep 3, 2019	48.10	48.23	47.82	48.03
1297	NASDAQ	CFO	Fri, Aug 30, 2019	48.59	48.61	48.28	48.45
1296	NASDAQ	CFO	Thu, Aug 29, 2019	48.26	48.47	48.08	48.38
1295	NASDAQ	CFO	Wed, Aug 28, 2019	47.25	47.79	47.18	47.75
1294	NASDAQ	CFO	Tue, Aug 27, 2019	47.80	47.82	47.29	47.43
1293	NASDAQ	CFO	Mon, Aug 26, 2019	47.58	47.58	47.28	47.57
1292	NASDAQ	CFO	Fri, Aug 23, 2019	48.13	48.38	47.03	47.19
1291	NASDAQ	CFO	Thu, Aug 22, 2019	48.49	48.62	48.16	48.38
1290	NASDAQ	CFO	Wed, Aug 21, 2019	48.34	48.44	48.29	48.37
1289	NASDAQ	CFO	Tue, Aug 20, 2019	48.27	48.32	47.99	48.01
1288	NASDAQ	CFO	Mon, Aug 19, 2019	48.37	48.48	48.33	48.37
1287	NASDAQ	CFO	Fri, Aug 16, 2019	47.33	47.93	47.33	47.87
1286	NASDAQ	CFO	Thu, Aug 15, 2019	47.18	47.26	46.86	47.14
1285	NASDAQ	CFO	Wed, Aug 14, 2019	47.75	47.76	46.99	47.05
1284	NASDAQ	CFO	Tue, Aug 13, 2019	47.74	48.68	47.74	48.40
1283	NASDAQ	CFO	Mon, Aug 12, 2019	48.22	48.23	47.71	47.81
1282	NASDAQ	CFO	Fri, Aug 9, 2019	48.64	48.70	48.25	48.48
1281	NASDAQ	CFO	Thu, Aug 8, 2019	48.13	48.82	48.13	48.81
1280	NASDAQ	CFO	Wed, Aug 7, 2019	47.35	48.00	46.96	47.89
1279	NASDAQ	CFO	Tue, Aug 6, 2019	47.37	47.81	47.20	47.76
1278	NASDAQ	CFO	Mon, Aug 5, 2019	47.70	47.75	46.76	47.12
1277	NASDAQ	CFO	Fri, Aug 2, 2019	48.78	48.78	48.36	48.48
1276	NASDAQ	CFO	Thu, Aug 1, 2019	49.50	49.90	48.83	48.92
1275	NASDAQ	CFO	Wed, Jul 31, 2019	49.97	49.99	49.13	49.46
1274	NASDAQ	CFO	Tue, Jul 30, 2019	49.72	49.97	49.72	49.97
1273	NASDAQ	CFO	Mon, Jul 29, 2019	50.17	50.17	49.96	49.99
1272	NASDAQ	CFO	Fri, Jul 26, 2019	49.86	50.17	49.86	50.14
1271	NASDAQ	CFO	Thu, Jul 25, 2019	49.90	50.00	49.74	49.83
1270	NASDAQ	CFO	Wed, Jul 24, 2019	49.61	50.04	49.61	50.01
1269	NASDAQ	CFO	Tue, Jul 23, 2019	49.43	49.69	49.37	49.67
1268	NASDAQ	CFO	Mon, Jul 22, 2019	49.34	49.43	49.23	49.26
1267	NASDAQ	CFO	Fri, Jul 19, 2019	49.66	49.69	49.29	49.29
1266	NASDAQ	CFO	Thu, Jul 18, 2019	49.23	49.55	49.21	49.50
1265	NASDAQ	CFO	Wed, Jul 17, 2019	49.66	49.66	49.29	49.31
1264	NASDAQ	CFO	Tue, Jul 16, 2019	49.69	49.85	49.67	49.71
1263	NASDAQ	CFO	Mon, Jul 15, 2019	49.92	50.03	49.65	49.72
1262	NASDAQ	CFO	Fri, Jul 12, 2019	49.52	49.80	49.52	49.78
1261	NASDAQ	CFO	Thu, Jul 11, 2019	49.36	49.45	49.22	49.45
1260	NASDAQ	CFO	Wed, Jul 10, 2019	49.44	49.52	49.26	49.30
1259	NASDAQ	CFO	Tue, Jul 9, 2019	49.06	49.29	49.06	49.28
1258	NASDAQ	CFO	Mon, Jul 8, 2019	49.37	49.49	49.19	49.28
1257	NASDAQ	CFO	Fri, Jul 5, 2019	49.44	49.61	49.22	49.55
1256	NASDAQ	CFO	Wed, Jul 3, 2019	49.32	49.65	49.32	49.63
1255	NASDAQ	CFO	Tue, Jul 2, 2019	49.13	49.28	49.05	49.20
1254	NASDAQ	CFO	Mon, Jul 1, 2019	49.36	49.46	49.00	49.23
1253	NASDAQ	CFO	Fri, Jun 28, 2019	48.58	48.91	48.58	48.89
1252	NASDAQ	CFO	Thu, Jun 27, 2019	48.12	48.44	48.12	48.44
1251	NASDAQ	CFO	Wed, Jun 26, 2019	48.33	48.33	48.11	48.11
1250	NASDAQ	CFO	Tue, Jun 25, 2019	48.57	48.57	48.25	48.27
1249	NASDAQ	CFO	Mon, Jun 24, 2019	48.65	48.79	48.53	48.54
1248	NASDAQ	CFO	Fri, Jun 21, 2019	48.76	48.89	48.62	48.72
1247	NASDAQ	CFO	Thu, Jun 20, 2019	48.88	48.90	48.45	48.86
1246	NASDAQ	CFO	Wed, Jun 19, 2019	48.30	48.51	48.25	48.48
1245	NASDAQ	CFO	Tue, Jun 18, 2019	48.11	48.49	48.10	48.28
1244	NASDAQ	CFO	Mon, Jun 17, 2019	48.04	48.05	47.83	47.83
1243	NASDAQ	CFO	Fri, Jun 14, 2019	48.15	48.15	47.89	48.02
1242	NASDAQ	CFO	Thu, Jun 13, 2019	48.06	48.18	47.95	48.13
1241	NASDAQ	CFO	Wed, Jun 12, 2019	48.00	48.13	47.90	48.00
1240	NASDAQ	CFO	Tue, Jun 11, 2019	48.40	48.51	47.92	47.97
1239	NASDAQ	CFO	Mon, Jun 10, 2019	48.19	48.39	48.09	48.18
1238	NASDAQ	CFO	Fri, Jun 7, 2019	47.74	48.11	47.74	47.96
1237	NASDAQ	CFO	Thu, Jun 6, 2019	47.35	47.68	47.30	47.62
1236	NASDAQ	CFO	Wed, Jun 5, 2019	47.13	47.35	46.95	47.33
1235	NASDAQ	CFO	Tue, Jun 4, 2019	46.29	47.00	46.29	47.00
1234	NASDAQ	CFO	Mon, Jun 3, 2019	45.73	46.14	45.72	45.88
1233	NASDAQ	CFO	Fri, May 31, 2019	45.74	45.92	45.64	45.72
1232	NASDAQ	CFO	Thu, May 30, 2019	46.12	46.45	46.01	46.17
1231	NASDAQ	CFO	Wed, May 29, 2019	46.10	46.23	45.81	46.10
1230	NASDAQ	CFO	Tue, May 28, 2019	46.78	46.94	46.29	46.29
1229	NASDAQ	CFO	Fri, May 24, 2019	46.82	46.95	46.65	46.80
1228	NASDAQ	CFO	Thu, May 23, 2019	46.83	46.83	46.39	46.63
1227	NASDAQ	CFO	Wed, May 22, 2019	47.22	47.34	47.14	47.20
1226	NASDAQ	CFO	Tue, May 21, 2019	47.16	47.48	47.16	47.44
1225	NASDAQ	CFO	Mon, May 20, 2019	46.84	47.13	46.83	46.93
1224	NASDAQ	CFO	Fri, May 17, 2019	47.10	47.57	47.10	47.13
1223	NASDAQ	CFO	Thu, May 16, 2019	47.18	47.69	47.18	47.43
1222	NASDAQ	CFO	Wed, May 15, 2019	46.66	47.19	46.65	47.11
1221	NASDAQ	CFO	Tue, May 14, 2019	46.68	47.26	46.68	47.01
1220	NASDAQ	CFO	Mon, May 13, 2019	46.92	46.96	46.38	46.56
1219	NASDAQ	CFO	Fri, May 10, 2019	47.32	47.78	46.89	47.67
1218	NASDAQ	CFO	Thu, May 9, 2019	47.21	47.60	46.95	47.49
1217	NASDAQ	CFO	Wed, May 8, 2019	47.56	47.83	47.56	47.59
1216	NASDAQ	CFO	Tue, May 7, 2019	48.02	48.12	47.44	47.68
1215	NASDAQ	CFO	Mon, May 6, 2019	47.85	48.49	47.85	48.42
1214	NASDAQ	CFO	Fri, May 3, 2019	48.29	48.63	48.29	48.63
1213	NASDAQ	CFO	Thu, May 2, 2019	47.98	48.27	47.78	48.09
1212	NASDAQ	CFO	Wed, May 1, 2019	48.65	48.65	48.10	48.12
1211	NASDAQ	CFO	Tue, Apr 30, 2019	48.44	48.60	48.21	48.60
1210	NASDAQ	CFO	Mon, Apr 29, 2019	48.45	48.53	48.42	48.44
1209	NASDAQ	CFO	Fri, Apr 26, 2019	48.13	48.38	48.10	48.34
1208	NASDAQ	CFO	Thu, Apr 25, 2019	48.22	48.25	47.92	48.14
1207	NASDAQ	CFO	Wed, Apr 24, 2019	48.35	48.50	48.34	48.35
1206	NASDAQ	CFO	Tue, Apr 23, 2019	47.96	48.40	47.96	48.36
1205	NASDAQ	CFO	Mon, Apr 22, 2019	47.90	47.95	47.83	47.89
1204	NASDAQ	CFO	Thu, Apr 18, 2019	47.94	48.06	47.80	47.99
1203	NASDAQ	CFO	Wed, Apr 17, 2019	48.25	48.27	47.82	47.93
1202	NASDAQ	CFO	Tue, Apr 16, 2019	48.19	48.32	48.03	48.09
1201	NASDAQ	CFO	Mon, Apr 15, 2019	48.31	48.31	48.12	48.18
1200	NASDAQ	CFO	Fri, Apr 12, 2019	48.16	48.28	48.09	48.28
1199	NASDAQ	CFO	Thu, Apr 11, 2019	47.81	47.92	47.75	47.88
1198	NASDAQ	CFO	Wed, Apr 10, 2019	47.57	47.79	47.56	47.74
1197	NASDAQ	CFO	Tue, Apr 9, 2019	47.77	47.77	47.47	47.56
1196	NASDAQ	CFO	Mon, Apr 8, 2019	47.76	47.89	47.59	47.89
1195	NASDAQ	CFO	Fri, Apr 5, 2019	47.66	47.85	47.66	47.81
1194	NASDAQ	CFO	Thu, Apr 4, 2019	47.47	47.58	47.37	47.56
1193	NASDAQ	CFO	Wed, Apr 3, 2019	47.49	47.61	47.33	47.41
1192	NASDAQ	CFO	Tue, Apr 2, 2019	47.34	47.38	47.19	47.27
1191	NASDAQ	CFO	Mon, Apr 1, 2019	47.01	47.36	47.01	47.36
1190	NASDAQ	CFO	Fri, Mar 29, 2019	46.69	46.83	46.60	46.76
1189	NASDAQ	CFO	Thu, Mar 28, 2019	46.24	46.50	46.18	46.46
1188	NASDAQ	CFO	Wed, Mar 27, 2019	46.29	46.40	45.92	46.18
1187	NASDAQ	CFO	Tue, Mar 26, 2019	46.16	46.40	46.01	46.26
1186	NASDAQ	CFO	Mon, Mar 25, 2019	45.90	46.13	45.71	45.92
1185	NASDAQ	CFO	Fri, Mar 22, 2019	46.61	46.61	45.86	45.89
1184	NASDAQ	CFO	Thu, Mar 21, 2019	46.13	46.94	46.13	46.85
1183	NASDAQ	CFO	Wed, Mar 20, 2019	46.61	46.68	46.20	46.31
1182	NASDAQ	CFO	Tue, Mar 19, 2019	46.96	47.05	46.52	46.64
1181	NASDAQ	CFO	Mon, Mar 18, 2019	46.62	46.84	46.60	46.80
1180	NASDAQ	CFO	Fri, Mar 15, 2019	46.47	46.76	46.47	46.56
1179	NASDAQ	CFO	Thu, Mar 14, 2019	46.46	46.50	46.28	46.40
1178	NASDAQ	CFO	Wed, Mar 13, 2019	46.39	46.66	46.38	46.50
1177	NASDAQ	CFO	Tue, Mar 12, 2019	46.20	46.34	46.15	46.21
1176	NASDAQ	CFO	Mon, Mar 11, 2019	45.75	46.16	45.75	46.14
1175	NASDAQ	CFO	Fri, Mar 8, 2019	45.46	45.67	45.36	45.67
1174	NASDAQ	CFO	Thu, Mar 7, 2019	46.09	46.09	45.59	45.74
1173	NASDAQ	CFO	Wed, Mar 6, 2019	46.52	46.55	46.16	46.26
1172	NASDAQ	CFO	Tue, Mar 5, 2019	46.74	46.74	46.54	46.54
1171	NASDAQ	CFO	Mon, Mar 4, 2019	47.06	47.08	46.35	46.69
1170	NASDAQ	CFO	Fri, Mar 1, 2019	46.89	47.12	46.70	46.99
1169	NASDAQ	CFO	Thu, Feb 28, 2019	46.67	46.81	46.62	46.66
1168	NASDAQ	CFO	Wed, Feb 27, 2019	46.61	46.78	46.49	46.74
1167	NASDAQ	CFO	Tue, Feb 26, 2019	46.69	46.90	46.66	46.66
1166	NASDAQ	CFO	Mon, Feb 25, 2019	47.04	47.20	46.79	46.81
1165	NASDAQ	CFO	Fri, Feb 22, 2019	46.61	46.88	46.59	46.87
1164	NASDAQ	CFO	Thu, Feb 21, 2019	46.59	46.71	46.47	46.61
1163	NASDAQ	CFO	Wed, Feb 20, 2019	46.50	46.76	46.48	46.73
1162	NASDAQ	CFO	Tue, Feb 19, 2019	46.39	46.65	46.28	46.55
1161	NASDAQ	CFO	Fri, Feb 15, 2019	46.03	46.43	46.03	46.43
1160	NASDAQ	CFO	Thu, Feb 14, 2019	45.82	46.10	45.72	45.93
1159	NASDAQ	CFO	Wed, Feb 13, 2019	45.93	46.16	45.90	46.06
1158	NASDAQ	CFO	Tue, Feb 12, 2019	45.57	46.01	45.57	45.97
1157	NASDAQ	CFO	Mon, Feb 11, 2019	45.37	45.39	45.24	45.35
1156	NASDAQ	CFO	Fri, Feb 8, 2019	45.02	45.20	44.88	45.16
1155	NASDAQ	CFO	Thu, Feb 7, 2019	45.15	45.28	44.92	45.20
1154	NASDAQ	CFO	Wed, Feb 6, 2019	45.28	45.42	45.24	45.36
1153	NASDAQ	CFO	Tue, Feb 5, 2019	45.18	45.43	45.18	45.37
1152	NASDAQ	CFO	Mon, Feb 4, 2019	45.01	45.21	44.80	45.17
1151	NASDAQ	CFO	Fri, Feb 1, 2019	44.90	44.97	44.88	44.92
1150	NASDAQ	CFO	Thu, Jan 31, 2019	44.73	44.89	44.73	44.88
1149	NASDAQ	CFO	Wed, Jan 30, 2019	44.71	44.88	44.67	44.79
1148	NASDAQ	CFO	Tue, Jan 29, 2019	44.65	44.74	44.65	44.71
1147	NASDAQ	CFO	Mon, Jan 28, 2019	44.50	44.71	44.50	44.67
1146	NASDAQ	CFO	Fri, Jan 25, 2019	44.85	44.85	44.69	44.71
1145	NASDAQ	CFO	Thu, Jan 24, 2019	44.61	44.67	44.56	44.65
1144	NASDAQ	CFO	Wed, Jan 23, 2019	44.63	44.67	44.46	44.59
1143	NASDAQ	CFO	Tue, Jan 22, 2019	44.61	44.63	44.50	44.56
1142	NASDAQ	CFO	Fri, Jan 18, 2019	44.46	44.73	44.46	44.71
1141	NASDAQ	CFO	Thu, Jan 17, 2019	44.24	44.58	44.24	44.51
1140	NASDAQ	CFO	Wed, Jan 16, 2019	44.42	44.45	44.35	44.42
1139	NASDAQ	CFO	Tue, Jan 15, 2019	44.27	44.39	44.27	44.35
1138	NASDAQ	CFO	Mon, Jan 14, 2019	44.13	44.36	44.13	44.30
1137	NASDAQ	CFO	Fri, Jan 11, 2019	44.11	44.37	44.11	44.29
1136	NASDAQ	CFO	Thu, Jan 10, 2019	44.04	44.35	44.04	44.33
1135	NASDAQ	CFO	Wed, Jan 9, 2019	44.18	44.31	44.18	44.25
1134	NASDAQ	CFO	Tue, Jan 8, 2019	44.13	44.20	44.04	44.16
1133	NASDAQ	CFO	Mon, Jan 7, 2019	44.04	44.14	43.94	44.09
1132	NASDAQ	CFO	Fri, Jan 4, 2019	43.86	44.00	43.72	43.95
1131	NASDAQ	CFO	Thu, Jan 3, 2019	43.63	43.82	43.59	43.66
1130	NASDAQ	CFO	Wed, Jan 2, 2019	43.49	43.96	43.18	43.75
1129	NASDAQ	CFO	Mon, Dec 31, 2018	43.62	43.91	43.38	43.91
1128	NASDAQ	CFO	Fri, Dec 28, 2018	43.62	44.03	43.31	43.48
1127	NASDAQ	CFO	Thu, Dec 27, 2018	42.55	43.59	42.11	43.59
1126	NASDAQ	CFO	Wed, Dec 26, 2018	41.65	43.18	41.27	43.14
1125	NASDAQ	CFO	Mon, Dec 24, 2018	42.22	42.35	41.40	41.40
1124	NASDAQ	CFO	Fri, Dec 21, 2018	43.52	43.87	42.37	42.52
1123	NASDAQ	CFO	Thu, Dec 20, 2018	43.60	43.94	42.79	43.17
1122	NASDAQ	CFO	Wed, Dec 19, 2018	44.47	45.14	43.67	43.90
1121	NASDAQ	CFO	Tue, Dec 18, 2018	44.78	45.17	44.42	44.63
1120	NASDAQ	CFO	Mon, Dec 17, 2018	45.40	45.61	44.49	44.64
1119	NASDAQ	CFO	Fri, Dec 14, 2018	45.65	46.17	45.48	45.61
1118	NASDAQ	CFO	Thu, Dec 13, 2018	46.66	46.75	46.09	46.20
1117	NASDAQ	CFO	Wed, Dec 12, 2018	46.77	47.08	46.57	46.57
1116	NASDAQ	CFO	Tue, Dec 11, 2018	46.51	46.99	46.01	46.28
1115	NASDAQ	CFO	Mon, Dec 10, 2018	46.33	46.50	45.61	46.31
1114	NASDAQ	CFO	Fri, Dec 7, 2018	47.28	47.80	46.36	46.48
1113	NASDAQ	CFO	Thu, Dec 6, 2018	47.25	47.42	46.35	47.42
1112	NASDAQ	CFO	Tue, Dec 4, 2018	49.32	49.35	47.66	47.72
1111	NASDAQ	CFO	Mon, Dec 3, 2018	49.99	49.99	48.95	49.29
1110	NASDAQ	CFO	Fri, Nov 30, 2018	48.62	48.98	48.62	48.89
1109	NASDAQ	CFO	Thu, Nov 29, 2018	48.54	48.89	48.40	48.57
1108	NASDAQ	CFO	Wed, Nov 28, 2018	48.06	48.78	47.75	48.76
1107	NASDAQ	CFO	Tue, Nov 27, 2018	47.73	47.94	47.67	47.86
1106	NASDAQ	CFO	Mon, Nov 26, 2018	47.95	48.07	47.70	48.03
1105	NASDAQ	CFO	Fri, Nov 23, 2018	47.09	47.65	47.09	47.39
1104	NASDAQ	CFO	Wed, Nov 21, 2018	47.06	47.83	47.06	47.51
1103	NASDAQ	CFO	Tue, Nov 20, 2018	47.42	47.65	47.02	47.15
1102	NASDAQ	CFO	Mon, Nov 19, 2018	48.57	48.66	47.81	47.89
1101	NASDAQ	CFO	Fri, Nov 16, 2018	48.33	48.75	48.29	48.58
1100	NASDAQ	CFO	Thu, Nov 15, 2018	47.59	48.50	47.44	48.40
1099	NASDAQ	CFO	Wed, Nov 14, 2018	48.74	48.74	47.66	47.94
1098	NASDAQ	CFO	Tue, Nov 13, 2018	48.49	48.90	48.27	48.39
1097	NASDAQ	CFO	Mon, Nov 12, 2018	48.84	49.13	48.42	48.42
1096	NASDAQ	CFO	Fri, Nov 9, 2018	49.15	49.21	48.75	49.08
1095	NASDAQ	CFO	Thu, Nov 8, 2018	49.43	49.59	49.22	49.34
1094	NASDAQ	CFO	Wed, Nov 7, 2018	49.12	49.54	48.81	49.53
1093	NASDAQ	CFO	Tue, Nov 6, 2018	48.43	48.78	48.42	48.78
1092	NASDAQ	CFO	Mon, Nov 5, 2018	48.15	48.53	48.07	48.37
1091	NASDAQ	CFO	Fri, Nov 2, 2018	48.66	48.67	47.83	48.19
1090	NASDAQ	CFO	Thu, Nov 1, 2018	47.85	48.35	47.73	48.28
1089	NASDAQ	CFO	Wed, Oct 31, 2018	47.75	48.08	47.60	47.60
1088	NASDAQ	CFO	Tue, Oct 30, 2018	46.51	47.35	46.39	47.35
1087	NASDAQ	CFO	Mon, Oct 29, 2018	47.11	47.38	46.02	46.47
1086	NASDAQ	CFO	Fri, Oct 26, 2018	46.49	46.98	45.99	46.47
1085	NASDAQ	CFO	Thu, Oct 25, 2018	46.49	47.40	46.49	47.09
1084	NASDAQ	CFO	Wed, Oct 24, 2018	48.01	48.01	46.54	46.55
1083	NASDAQ	CFO	Tue, Oct 23, 2018	47.93	48.10	47.14	47.90
1082	NASDAQ	CFO	Mon, Oct 22, 2018	48.69	48.69	48.22	48.28
1081	NASDAQ	CFO	Fri, Oct 19, 2018	48.93	49.00	48.40	48.55
1080	NASDAQ	CFO	Thu, Oct 18, 2018	49.28	49.31	48.48	48.63
1079	NASDAQ	CFO	Wed, Oct 17, 2018	49.43	49.43	48.84	49.30
1078	NASDAQ	CFO	Tue, Oct 16, 2018	48.80	49.47	48.53	49.47
1077	NASDAQ	CFO	Mon, Oct 15, 2018	48.33	48.85	48.33	48.50
1076	NASDAQ	CFO	Fri, Oct 12, 2018	48.83	48.90	47.93	48.47
1075	NASDAQ	CFO	Thu, Oct 11, 2018	49.06	49.29	48.04	48.23
1074	NASDAQ	CFO	Wed, Oct 10, 2018	50.74	50.74	49.26	49.26
1073	NASDAQ	CFO	Tue, Oct 9, 2018	50.73	50.99	50.65	50.65
1072	NASDAQ	CFO	Mon, Oct 8, 2018	51.06	51.06	50.60	50.98
1071	NASDAQ	CFO	Fri, Oct 5, 2018	51.35	51.39	50.72	50.97
1070	NASDAQ	CFO	Thu, Oct 4, 2018	51.71	51.71	51.01	51.24
1069	NASDAQ	CFO	Wed, Oct 3, 2018	51.78	51.82	51.54	51.62
1068	NASDAQ	CFO	Tue, Oct 2, 2018	51.75	51.75	51.42	51.52
1067	NASDAQ	CFO	Mon, Oct 1, 2018	52.15	52.15	51.54	51.61
1066	NASDAQ	CFO	Fri, Sep 28, 2018	51.63	51.88	51.62	51.73
1065	NASDAQ	CFO	Thu, Sep 27, 2018	51.88	51.97	51.70	51.71
1064	NASDAQ	CFO	Wed, Sep 26, 2018	52.18	52.18	51.73	51.73
1063	NASDAQ	CFO	Tue, Sep 25, 2018	52.36	52.36	51.98	52.02
1062	NASDAQ	CFO	Mon, Sep 24, 2018	52.46	52.46	52.08	52.18
1061	NASDAQ	CFO	Fri, Sep 21, 2018	52.77	52.77	52.53	52.53
1060	NASDAQ	CFO	Thu, Sep 20, 2018	52.52	52.59	52.35	52.53
1059	NASDAQ	CFO	Wed, Sep 19, 2018	52.43	52.50	52.21	52.25
1058	NASDAQ	CFO	Tue, Sep 18, 2018	52.32	52.42	52.07	52.34
1057	NASDAQ	CFO	Mon, Sep 17, 2018	52.40	52.62	52.11	52.15
1056	NASDAQ	CFO	Fri, Sep 14, 2018	52.47	52.55	52.34	52.51
1055	NASDAQ	CFO	Thu, Sep 13, 2018	52.41	52.42	52.22	52.30
1054	NASDAQ	CFO	Wed, Sep 12, 2018	52.31	52.31	52.00	52.18
1053	NASDAQ	CFO	Tue, Sep 11, 2018	51.91	52.33	51.91	52.21
1052	NASDAQ	CFO	Mon, Sep 10, 2018	52.27	52.27	52.11	52.15
1051	NASDAQ	CFO	Fri, Sep 7, 2018	52.05	52.16	51.84	51.98
1050	NASDAQ	CFO	Thu, Sep 6, 2018	52.36	52.41	52.06	52.20
1049	NASDAQ	CFO	Wed, Sep 5, 2018	52.00	52.31	52.00	52.25
1048	NASDAQ	CFO	Tue, Sep 4, 2018	52.19	52.28	52.03	52.25
1047	NASDAQ	CFO	Fri, Aug 31, 2018	51.86	52.21	51.86	52.19
1046	NASDAQ	CFO	Thu, Aug 30, 2018	52.18	52.29	51.98	52.11
1045	NASDAQ	CFO	Wed, Aug 29, 2018	52.39	52.45	52.15	52.39
1044	NASDAQ	CFO	Tue, Aug 28, 2018	52.45	52.45	52.13	52.22
1043	NASDAQ	CFO	Mon, Aug 27, 2018	52.24	52.38	52.12	52.26
1042	NASDAQ	CFO	Fri, Aug 24, 2018	51.84	52.03	51.77	51.98
1041	NASDAQ	CFO	Thu, Aug 23, 2018	51.94	51.94	51.66	51.75
1040	NASDAQ	CFO	Wed, Aug 22, 2018	52.11	52.11	51.84	51.89
1039	NASDAQ	CFO	Tue, Aug 21, 2018	51.97	52.13	51.91	52.02
1038	NASDAQ	CFO	Mon, Aug 20, 2018	51.82	51.83	51.61	51.79
1037	NASDAQ	CFO	Fri, Aug 17, 2018	51.40	51.64	51.31	51.58
1036	NASDAQ	CFO	Thu, Aug 16, 2018	51.21	51.51	51.11	51.32
1035	NASDAQ	CFO	Wed, Aug 15, 2018	51.06	51.06	50.62	50.90
1034	NASDAQ	CFO	Tue, Aug 14, 2018	51.05	51.33	50.99	51.28
1033	NASDAQ	CFO	Mon, Aug 13, 2018	51.18	51.19	50.75	50.84
1032	NASDAQ	CFO	Fri, Aug 10, 2018	51.30	51.30	50.95	51.09
1031	NASDAQ	CFO	Thu, Aug 9, 2018	51.47	51.54	51.30	51.30
1030	NASDAQ	CFO	Wed, Aug 8, 2018	51.48	51.48	51.26	51.37
1029	NASDAQ	CFO	Tue, Aug 7, 2018	51.27	51.54	51.27	51.43
1028	NASDAQ	CFO	Mon, Aug 6, 2018	51.11	51.31	51.08	51.26
1027	NASDAQ	CFO	Fri, Aug 3, 2018	51.00	51.07	50.85	51.04
1026	NASDAQ	CFO	Thu, Aug 2, 2018	50.36	50.90	50.36	50.85
1025	NASDAQ	CFO	Wed, Aug 1, 2018	50.79	50.89	50.48	50.60
1024	NASDAQ	CFO	Tue, Jul 31, 2018	50.38	50.87	50.38	50.86
1023	NASDAQ	CFO	Mon, Jul 30, 2018	50.82	50.82	50.38	50.40
1022	NASDAQ	CFO	Fri, Jul 27, 2018	51.24	51.24	50.57	50.76
1021	NASDAQ	CFO	Thu, Jul 26, 2018	50.68	51.11	50.68	51.05
1020	NASDAQ	CFO	Wed, Jul 25, 2018	50.43	50.89	50.43	50.87
1019	NASDAQ	CFO	Tue, Jul 24, 2018	50.90	50.90	50.36	50.53
1018	NASDAQ	CFO	Mon, Jul 23, 2018	50.47	50.73	50.47	50.68
1017	NASDAQ	CFO	Fri, Jul 20, 2018	50.79	50.79	50.56	50.67
1016	NASDAQ	CFO	Thu, Jul 19, 2018	50.73	50.84	50.47	50.76
1015	NASDAQ	CFO	Wed, Jul 18, 2018	50.63	50.75	50.49	50.73
1014	NASDAQ	CFO	Tue, Jul 17, 2018	50.08	50.56	50.08	50.51
1013	NASDAQ	CFO	Mon, Jul 16, 2018	50.54	50.54	50.26	50.29
1012	NASDAQ	CFO	Fri, Jul 13, 2018	50.48	50.58	50.38	50.45
1011	NASDAQ	CFO	Thu, Jul 12, 2018	50.51	50.51	50.22	50.40
1010	NASDAQ	CFO	Wed, Jul 11, 2018	50.45	50.45	50.09	50.21
1009	NASDAQ	CFO	Tue, Jul 10, 2018	50.67	50.67	50.37	50.57
1008	NASDAQ	CFO	Mon, Jul 9, 2018	50.16	50.49	50.16	50.47
1007	NASDAQ	CFO	Fri, Jul 6, 2018	49.83	50.12	49.66	50.05
1006	NASDAQ	CFO	Thu, Jul 5, 2018	49.64	49.70	49.35	49.69
1005	NASDAQ	CFO	Tue, Jul 3, 2018	49.66	49.67	49.31	49.33
1004	NASDAQ	CFO	Mon, Jul 2, 2018	48.97	49.39	48.93	49.36
1003	NASDAQ	CFO	Fri, Jun 29, 2018	49.51	49.73	49.41	49.41
1002	NASDAQ	CFO	Thu, Jun 28, 2018	49.29	49.40	48.92	49.26
1001	NASDAQ	CFO	Wed, Jun 27, 2018	49.81	49.87	49.16	49.17
1000	NASDAQ	CFO	Tue, Jun 26, 2018	49.78	49.79	49.54	49.63
999	NASDAQ	CFO	Mon, Jun 25, 2018	50.00	50.00	49.33	49.60
998	NASDAQ	CFO	Fri, Jun 22, 2018	50.48	50.48	50.22	50.22
997	NASDAQ	CFO	Thu, Jun 21, 2018	50.50	50.50	50.08	50.17
996	NASDAQ	CFO	Wed, Jun 20, 2018	50.63	50.66	50.42	50.49
995	NASDAQ	CFO	Tue, Jun 19, 2018	50.34	50.42	50.01	50.36
994	NASDAQ	CFO	Mon, Jun 18, 2018	50.31	50.62	50.31	50.61
993	NASDAQ	CFO	Fri, Jun 15, 2018	50.50	50.67	50.29	50.63
992	NASDAQ	CFO	Thu, Jun 14, 2018	50.75	50.75	50.42	50.61
991	NASDAQ	CFO	Wed, Jun 13, 2018	50.93	50.93	50.52	50.52
990	NASDAQ	CFO	Tue, Jun 12, 2018	50.86	50.87	50.67	50.80
989	NASDAQ	CFO	Mon, Jun 11, 2018	50.75	50.81	50.68	50.73
988	NASDAQ	CFO	Fri, Jun 8, 2018	50.48	50.68	50.38	50.68
987	NASDAQ	CFO	Thu, Jun 7, 2018	50.62	50.62	50.28	50.45
986	NASDAQ	CFO	Wed, Jun 6, 2018	50.05	50.43	49.99	50.43
985	NASDAQ	CFO	Tue, Jun 5, 2018	50.05	50.08	49.87	50.04
984	NASDAQ	CFO	Mon, Jun 4, 2018	49.98	49.99	49.82	49.97
983	NASDAQ	CFO	Fri, Jun 1, 2018	49.69	49.82	49.66	49.73
982	NASDAQ	CFO	Thu, May 31, 2018	49.91	49.91	49.27	49.34
981	NASDAQ	CFO	Wed, May 30, 2018	49.56	50.03	49.55	49.91
980	NASDAQ	CFO	Tue, May 29, 2018	49.42	49.58	49.03	49.25
979	NASDAQ	CFO	Fri, May 25, 2018	49.89	49.89	49.64	49.75
978	NASDAQ	CFO	Thu, May 24, 2018	49.80	49.88	49.49	49.85
977	NASDAQ	CFO	Wed, May 23, 2018	49.65	49.80	49.50	49.80
976	NASDAQ	CFO	Tue, May 22, 2018	49.83	50.10	49.73	49.73
975	NASDAQ	CFO	Mon, May 21, 2018	49.93	50.08	49.88	49.97
974	NASDAQ	CFO	Fri, May 18, 2018	49.69	49.72	49.58	49.67
973	NASDAQ	CFO	Thu, May 17, 2018	49.69	49.86	49.54	49.68
972	NASDAQ	CFO	Wed, May 16, 2018	49.46	49.72	49.40	49.59
971	NASDAQ	CFO	Tue, May 15, 2018	49.38	49.44	49.25	49.39
970	NASDAQ	CFO	Mon, May 14, 2018	49.75	49.75	49.44	49.49
969	NASDAQ	CFO	Fri, May 11, 2018	49.60	49.74	49.50	49.57
968	NASDAQ	CFO	Thu, May 10, 2018	49.41	49.59	49.24	49.47
967	NASDAQ	CFO	Wed, May 9, 2018	49.04	49.23	48.78	49.17
966	NASDAQ	CFO	Tue, May 8, 2018	48.73	48.98	48.59	48.85
965	NASDAQ	CFO	Mon, May 7, 2018	48.52	48.93	48.52	48.77
964	NASDAQ	CFO	Fri, May 4, 2018	48.09	48.82	47.85	48.64
963	NASDAQ	CFO	Thu, May 3, 2018	48.03	48.20	47.54	48.08
962	NASDAQ	CFO	Wed, May 2, 2018	48.59	48.64	48.13	48.19
961	NASDAQ	CFO	Tue, May 1, 2018	48.39	48.59	48.09	48.58
960	NASDAQ	CFO	Mon, Apr 30, 2018	49.25	49.25	48.60	48.64
959	NASDAQ	CFO	Fri, Apr 27, 2018	49.14	49.14	48.89	49.04
958	NASDAQ	CFO	Thu, Apr 26, 2018	49.04	49.16	48.75	49.02
957	NASDAQ	CFO	Wed, Apr 25, 2018	48.85	49.00	48.48	48.85
956	NASDAQ	CFO	Tue, Apr 24, 2018	49.57	49.57	48.41	48.75
955	NASDAQ	CFO	Mon, Apr 23, 2018	49.18	49.46	49.05	49.25
954	NASDAQ	CFO	Fri, Apr 20, 2018	49.48	49.49	49.04	49.18
953	NASDAQ	CFO	Thu, Apr 19, 2018	49.40	49.66	49.26	49.46
952	NASDAQ	CFO	Wed, Apr 18, 2018	49.56	49.89	49.56	49.68
951	NASDAQ	CFO	Tue, Apr 17, 2018	49.55	49.64	49.40	49.55
950	NASDAQ	CFO	Mon, Apr 16, 2018	49.13	49.38	48.94	49.29
949	NASDAQ	CFO	Fri, Apr 13, 2018	49.26	49.26	48.54	48.72
948	NASDAQ	CFO	Thu, Apr 12, 2018	48.89	49.07	48.76	48.91
947	NASDAQ	CFO	Wed, Apr 11, 2018	48.66	48.82	48.47	48.59
946	NASDAQ	CFO	Tue, Apr 10, 2018	49.54	49.54	48.50	48.81
945	NASDAQ	CFO	Mon, Apr 9, 2018	48.39	48.81	48.13	48.18
944	NASDAQ	CFO	Fri, Apr 6, 2018	49.00	49.00	47.77	48.18
943	NASDAQ	CFO	Thu, Apr 5, 2018	49.18	49.31	48.96	49.21
942	NASDAQ	CFO	Wed, Apr 4, 2018	47.95	48.92	47.82	48.90
941	NASDAQ	CFO	Tue, Apr 3, 2018	48.01	48.46	47.85	48.32
940	NASDAQ	CFO	Mon, Apr 2, 2018	48.89	48.89	47.35	47.75
939	NASDAQ	CFO	Thu, Mar 29, 2018	48.48	49.03	48.40	48.86
938	NASDAQ	CFO	Wed, Mar 28, 2018	48.38	48.47	48.02	48.20
937	NASDAQ	CFO	Tue, Mar 27, 2018	49.01	49.10	48.09	48.27
936	NASDAQ	CFO	Mon, Mar 26, 2018	48.34	48.91	48.03	48.89
935	NASDAQ	CFO	Fri, Mar 23, 2018	48.89	48.89	47.72	47.72
934	NASDAQ	CFO	Thu, Mar 22, 2018	49.87	49.87	48.67	48.69
933	NASDAQ	CFO	Wed, Mar 21, 2018	50.04	50.23	49.84	49.91
932	NASDAQ	CFO	Tue, Mar 20, 2018	49.98	49.98	49.79	49.86
931	NASDAQ	CFO	Mon, Mar 19, 2018	50.12	50.12	49.46	49.70
930	NASDAQ	CFO	Fri, Mar 16, 2018	50.17	50.33	50.11	50.17
929	NASDAQ	CFO	Thu, Mar 15, 2018	50.19	50.21	49.91	50.02
928	NASDAQ	CFO	Wed, Mar 14, 2018	50.35	50.44	49.98	50.03
927	NASDAQ	CFO	Tue, Mar 13, 2018	50.80	50.80	50.28	50.28
926	NASDAQ	CFO	Mon, Mar 12, 2018	50.63	50.77	50.46	50.57
925	NASDAQ	CFO	Fri, Mar 9, 2018	50.08	50.64	50.08	50.64
924	NASDAQ	CFO	Thu, Mar 8, 2018	49.85	49.87	49.56	49.87
923	NASDAQ	CFO	Wed, Mar 7, 2018	49.15	49.75	49.15	49.70
922	NASDAQ	CFO	Tue, Mar 6, 2018	49.71	49.75	49.33	49.72
921	NASDAQ	CFO	Mon, Mar 5, 2018	48.80	49.60	48.66	49.51
920	NASDAQ	CFO	Fri, Mar 2, 2018	48.54	49.03	48.24	48.97
919	NASDAQ	CFO	Thu, Mar 1, 2018	49.22	49.43	48.38	48.68
918	NASDAQ	CFO	Wed, Feb 28, 2018	49.85	49.96	49.21	49.21
917	NASDAQ	CFO	Tue, Feb 27, 2018	50.34	50.46	49.67	49.67
916	NASDAQ	CFO	Mon, Feb 26, 2018	50.08	50.25	49.79	50.19
915	NASDAQ	CFO	Fri, Feb 23, 2018	49.45	49.79	49.29	49.79
914	NASDAQ	CFO	Thu, Feb 22, 2018	49.47	49.63	49.05	49.12
913	NASDAQ	CFO	Wed, Feb 21, 2018	49.55	50.00	49.25	49.25
912	NASDAQ	CFO	Tue, Feb 20, 2018	49.73	49.75	49.27	49.43
911	NASDAQ	CFO	Fri, Feb 16, 2018	49.32	50.05	49.32	49.78
910	NASDAQ	CFO	Thu, Feb 15, 2018	49.48	49.66	49.05	49.61
909	NASDAQ	CFO	Wed, Feb 14, 2018	48.22	49.20	48.22	49.16
908	NASDAQ	CFO	Tue, Feb 13, 2018	48.08	48.50	47.95	48.43
907	NASDAQ	CFO	Mon, Feb 12, 2018	48.06	48.57	47.75	48.22
906	NASDAQ	CFO	Fri, Feb 9, 2018	47.41	47.95	46.35	47.59
905	NASDAQ	CFO	Thu, Feb 8, 2018	48.81	48.81	47.18	47.18
904	NASDAQ	CFO	Wed, Feb 7, 2018	48.82	49.34	48.74	48.83
903	NASDAQ	CFO	Tue, Feb 6, 2018	47.77	48.91	47.00	48.72
902	NASDAQ	CFO	Mon, Feb 5, 2018	49.83	50.11	48.16	48.16
901	NASDAQ	CFO	Fri, Feb 2, 2018	50.93	50.93	50.05	50.10
900	NASDAQ	CFO	Thu, Feb 1, 2018	50.97	51.24	50.86	51.06
899	NASDAQ	CFO	Wed, Jan 31, 2018	51.33	51.40	50.84	51.07
898	NASDAQ	CFO	Tue, Jan 30, 2018	51.54	51.54	51.09	51.19
897	NASDAQ	CFO	Mon, Jan 29, 2018	51.81	52.02	51.60	51.62
896	NASDAQ	CFO	Fri, Jan 26, 2018	51.70	51.97	51.54	51.97
895	NASDAQ	CFO	Thu, Jan 25, 2018	51.63	51.63	51.26	51.46
894	NASDAQ	CFO	Wed, Jan 24, 2018	51.34	51.63	51.16	51.39
893	NASDAQ	CFO	Tue, Jan 23, 2018	51.39	51.42	51.22	51.38
892	NASDAQ	CFO	Mon, Jan 22, 2018	51.13	51.31	50.98	51.31
891	NASDAQ	CFO	Fri, Jan 19, 2018	50.87	51.08	50.81	51.08
890	NASDAQ	CFO	Thu, Jan 18, 2018	50.80	50.80	50.61	50.67
889	NASDAQ	CFO	Wed, Jan 17, 2018	50.34	50.85	50.34	50.76
888	NASDAQ	CFO	Tue, Jan 16, 2018	50.83	50.83	50.14	50.30
887	NASDAQ	CFO	Fri, Jan 12, 2018	50.43	50.56	50.21	50.54
886	NASDAQ	CFO	Thu, Jan 11, 2018	49.92	50.24	49.90	50.24
885	NASDAQ	CFO	Wed, Jan 10, 2018	49.99	49.99	49.66	49.82
884	NASDAQ	CFO	Tue, Jan 9, 2018	49.98	50.17	49.69	49.96
883	NASDAQ	CFO	Mon, Jan 8, 2018	49.74	49.87	49.63	49.84
882	NASDAQ	CFO	Fri, Jan 5, 2018	49.65	49.69	49.49	49.69
881	NASDAQ	CFO	Thu, Jan 4, 2018	49.32	49.51	49.32	49.42
880	NASDAQ	CFO	Wed, Jan 3, 2018	49.16	49.23	48.94	49.20
879	NASDAQ	CFO	Tue, Jan 2, 2018	48.92	48.97	48.77	48.96
878	NASDAQ	CFO	Fri, Dec 29, 2017	49.20	49.20	48.80	48.80
877	NASDAQ	CFO	Thu, Dec 28, 2017	48.87	49.00	48.81	49.00
876	NASDAQ	CFO	Wed, Dec 27, 2017	48.89	48.92	48.78	48.86
875	NASDAQ	CFO	Tue, Dec 26, 2017	48.93	48.93	48.76	48.81
874	NASDAQ	CFO	Fri, Dec 22, 2017	48.99	48.99	48.67	48.84
873	NASDAQ	CFO	Thu, Dec 21, 2017	49.17	49.17	48.89	48.93
872	NASDAQ	CFO	Wed, Dec 20, 2017	49.18	49.18	48.88	48.93
871	NASDAQ	CFO	Tue, Dec 19, 2017	48.98	49.24	48.91	48.95
870	NASDAQ	CFO	Mon, Dec 18, 2017	49.05	49.15	48.98	49.06
869	NASDAQ	CFO	Fri, Dec 15, 2017	48.43	48.86	48.43	48.72
868	NASDAQ	CFO	Thu, Dec 14, 2017	48.70	48.70	48.21	48.24
867	NASDAQ	CFO	Wed, Dec 13, 2017	48.62	48.72	48.54	48.55
866	NASDAQ	CFO	Tue, Dec 12, 2017	48.80	48.80	48.58	48.58
865	NASDAQ	CFO	Mon, Dec 11, 2017	48.82	48.82	48.56	48.66
864	NASDAQ	CFO	Fri, Dec 8, 2017	48.46	48.67	48.46	48.67
863	NASDAQ	CFO	Thu, Dec 7, 2017	48.09	48.44	48.09	48.42
862	NASDAQ	CFO	Wed, Dec 6, 2017	48.23	48.27	48.15	48.18
861	NASDAQ	CFO	Tue, Dec 5, 2017	48.64	48.64	48.19	48.20
860	NASDAQ	CFO	Mon, Dec 4, 2017	48.56	48.85	48.49	48.50
859	NASDAQ	CFO	Fri, Dec 1, 2017	48.65	48.66	47.78	48.37
858	NASDAQ	CFO	Thu, Nov 30, 2017	48.17	48.70	48.17	48.55
857	NASDAQ	CFO	Wed, Nov 29, 2017	48.03	48.25	48.00	48.15
856	NASDAQ	CFO	Tue, Nov 28, 2017	47.40	47.92	47.38	47.91
855	NASDAQ	CFO	Mon, Nov 27, 2017	47.33	47.36	47.22	47.33
854	NASDAQ	CFO	Fri, Nov 24, 2017	47.34	47.34	47.22	47.29
853	NASDAQ	CFO	Wed, Nov 22, 2017	47.31	47.31	47.18	47.22
852	NASDAQ	CFO	Tue, Nov 21, 2017	47.25	47.30	47.17	47.28
851	NASDAQ	CFO	Mon, Nov 20, 2017	46.95	47.05	46.92	47.04
850	NASDAQ	CFO	Fri, Nov 17, 2017	46.67	46.91	46.67	46.87
849	NASDAQ	CFO	Thu, Nov 16, 2017	46.54	46.97	46.54	46.89
848	NASDAQ	CFO	Wed, Nov 15, 2017	46.97	46.97	46.27	46.49
847	NASDAQ	CFO	Tue, Nov 14, 2017	46.39	46.73	46.39	46.72
846	NASDAQ	CFO	Mon, Nov 13, 2017	46.30	46.70	46.30	46.66
845	NASDAQ	CFO	Fri, Nov 10, 2017	46.56	46.57	46.41	46.53
844	NASDAQ	CFO	Thu, Nov 9, 2017	46.70	46.70	46.27	46.53
843	NASDAQ	CFO	Wed, Nov 8, 2017	46.74	46.81	46.61	46.81
842	NASDAQ	CFO	Tue, Nov 7, 2017	46.90	46.90	46.63	46.69
841	NASDAQ	CFO	Mon, Nov 6, 2017	46.73	46.81	46.70	46.77
840	NASDAQ	CFO	Fri, Nov 3, 2017	46.77	46.77	46.67	46.75
839	NASDAQ	CFO	Thu, Nov 2, 2017	46.69	46.70	46.49	46.70
838	NASDAQ	CFO	Wed, Nov 1, 2017	46.85	46.85	46.55	46.61
837	NASDAQ	CFO	Tue, Oct 31, 2017	46.60	46.68	46.54	46.62
836	NASDAQ	CFO	Mon, Oct 30, 2017	46.52	46.65	46.42	46.48
835	NASDAQ	CFO	Fri, Oct 27, 2017	46.71	46.77	46.53	46.77
834	NASDAQ	CFO	Thu, Oct 26, 2017	46.67	46.73	46.52	46.66
833	NASDAQ	CFO	Wed, Oct 25, 2017	46.51	46.67	46.17	46.43
832	NASDAQ	CFO	Tue, Oct 24, 2017	46.73	46.76	46.64	46.72
831	NASDAQ	CFO	Mon, Oct 23, 2017	46.82	46.82	46.60	46.63
830	NASDAQ	CFO	Fri, Oct 20, 2017	46.67	46.71	46.52	46.71
829	NASDAQ	CFO	Thu, Oct 19, 2017	46.01	46.39	46.01	46.39
828	NASDAQ	CFO	Wed, Oct 18, 2017	46.29	46.33	46.20	46.30
827	NASDAQ	CFO	Tue, Oct 17, 2017	46.40	46.40	46.10	46.18
826	NASDAQ	CFO	Mon, Oct 16, 2017	46.39	46.39	46.17	46.28
825	NASDAQ	CFO	Fri, Oct 13, 2017	46.41	46.41	46.23	46.24
824	NASDAQ	CFO	Thu, Oct 12, 2017	46.26	46.28	46.16	46.25
823	NASDAQ	CFO	Wed, Oct 11, 2017	46.18	46.22	46.14	46.22
822	NASDAQ	CFO	Tue, Oct 10, 2017	46.04	46.18	46.04	46.18
821	NASDAQ	CFO	Mon, Oct 9, 2017	46.30	46.30	46.01	46.06
820	NASDAQ	CFO	Fri, Oct 6, 2017	46.26	46.26	46.08	46.20
819	NASDAQ	CFO	Thu, Oct 5, 2017	46.08	46.24	46.07	46.21
818	NASDAQ	CFO	Wed, Oct 4, 2017	46.08	46.08	45.89	46.05
817	NASDAQ	CFO	Tue, Oct 3, 2017	46.00	46.00	45.80	45.95
816	NASDAQ	CFO	Mon, Oct 2, 2017	45.74	45.86	45.60	45.86
815	NASDAQ	CFO	Fri, Sep 29, 2017	45.43	45.61	45.43	45.60
814	NASDAQ	CFO	Thu, Sep 28, 2017	45.38	45.45	45.27	45.45
813	NASDAQ	CFO	Wed, Sep 27, 2017	45.40	45.47	45.14	45.39
812	NASDAQ	CFO	Tue, Sep 26, 2017	45.26	45.28	45.14	45.20
811	NASDAQ	CFO	Mon, Sep 25, 2017	45.17	45.19	44.99	45.16
810	NASDAQ	CFO	Fri, Sep 22, 2017	45.16	45.20	45.04	45.17
809	NASDAQ	CFO	Thu, Sep 21, 2017	45.01	45.12	45.01	45.07
808	NASDAQ	CFO	Wed, Sep 20, 2017	45.13	45.16	44.99	45.16
807	NASDAQ	CFO	Tue, Sep 19, 2017	45.17	45.17	45.00	45.06
806	NASDAQ	CFO	Mon, Sep 18, 2017	45.03	45.08	44.98	45.06
805	NASDAQ	CFO	Fri, Sep 15, 2017	44.87	44.91	44.76	44.90
804	NASDAQ	CFO	Thu, Sep 14, 2017	44.89	44.89	44.76	44.79
803	NASDAQ	CFO	Wed, Sep 13, 2017	44.90	44.91	44.83	44.86
802	NASDAQ	CFO	Tue, Sep 12, 2017	44.93	44.93	44.80	44.92
801	NASDAQ	CFO	Mon, Sep 11, 2017	44.31	44.77	44.31	44.72
800	NASDAQ	CFO	Fri, Sep 8, 2017	44.22	44.37	44.01	44.32
799	NASDAQ	CFO	Thu, Sep 7, 2017	44.30	44.30	44.05	44.15
798	NASDAQ	CFO	Wed, Sep 6, 2017	44.60	44.60	44.23	44.32
797	NASDAQ	CFO	Tue, Sep 5, 2017	44.58	44.58	44.07	44.23
796	NASDAQ	CFO	Fri, Sep 1, 2017	44.69	44.69	44.57	44.61
795	NASDAQ	CFO	Thu, Aug 31, 2017	44.42	44.56	44.36	44.52
794	NASDAQ	CFO	Wed, Aug 30, 2017	44.02	44.28	43.98	44.21
793	NASDAQ	CFO	Tue, Aug 29, 2017	43.85	44.05	43.80	43.99
792	NASDAQ	CFO	Mon, Aug 28, 2017	44.18	44.18	43.95	44.02
791	NASDAQ	CFO	Fri, Aug 25, 2017	44.03	44.17	44.03	44.06
790	NASDAQ	CFO	Thu, Aug 24, 2017	44.17	44.17	43.88	43.92
789	NASDAQ	CFO	Wed, Aug 23, 2017	44.07	44.07	43.96	44.01
788	NASDAQ	CFO	Tue, Aug 22, 2017	43.93	44.19	43.90	44.16
787	NASDAQ	CFO	Mon, Aug 21, 2017	43.80	43.80	43.52	43.76
786	NASDAQ	CFO	Fri, Aug 18, 2017	43.85	43.91	43.58	43.71
785	NASDAQ	CFO	Thu, Aug 17, 2017	44.24	44.42	43.79	43.79
784	NASDAQ	CFO	Wed, Aug 16, 2017	44.46	44.58	44.43	44.48
783	NASDAQ	CFO	Tue, Aug 15, 2017	44.53	44.53	44.28	44.35
782	NASDAQ	CFO	Mon, Aug 14, 2017	44.27	44.47	44.27	44.41
781	NASDAQ	CFO	Fri, Aug 11, 2017	44.03	44.09	43.93	43.99
780	NASDAQ	CFO	Thu, Aug 10, 2017	44.46	44.46	43.92	43.92
779	NASDAQ	CFO	Wed, Aug 9, 2017	44.55	44.55	44.40	44.54
778	NASDAQ	CFO	Tue, Aug 8, 2017	44.65	44.90	44.58	44.58
777	NASDAQ	CFO	Mon, Aug 7, 2017	44.51	44.77	44.51	44.75
776	NASDAQ	CFO	Fri, Aug 4, 2017	44.57	44.69	44.57	44.63
775	NASDAQ	CFO	Thu, Aug 3, 2017	44.75	44.75	44.54	44.58
774	NASDAQ	CFO	Wed, Aug 2, 2017	44.71	44.71	44.47	44.63
773	NASDAQ	CFO	Tue, Aug 1, 2017	44.67	44.72	44.60	44.71
772	NASDAQ	CFO	Mon, Jul 31, 2017	44.48	44.70	44.48	44.62
771	NASDAQ	CFO	Fri, Jul 28, 2017	44.56	44.60	44.43	44.58
770	NASDAQ	CFO	Thu, Jul 27, 2017	44.82	44.82	44.42	44.59
769	NASDAQ	CFO	Wed, Jul 26, 2017	44.97	44.97	44.69	44.71
768	NASDAQ	CFO	Tue, Jul 25, 2017	44.98	44.98	44.76	44.84
767	NASDAQ	CFO	Mon, Jul 24, 2017	44.77	44.77	44.64	44.71
766	NASDAQ	CFO	Fri, Jul 21, 2017	44.53	44.71	44.53	44.70
765	NASDAQ	CFO	Thu, Jul 20, 2017	44.78	44.78	44.56	44.69
764	NASDAQ	CFO	Wed, Jul 19, 2017	44.56	44.70	44.53	44.70
763	NASDAQ	CFO	Tue, Jul 18, 2017	44.36	44.48	44.36	44.48
762	NASDAQ	CFO	Mon, Jul 17, 2017	44.54	44.61	44.42	44.56
761	NASDAQ	CFO	Fri, Jul 14, 2017	44.30	44.60	44.30	44.53
760	NASDAQ	CFO	Thu, Jul 13, 2017	44.31	44.39	44.20	44.37
759	NASDAQ	CFO	Wed, Jul 12, 2017	44.27	44.38	44.22	44.32
758	NASDAQ	CFO	Tue, Jul 11, 2017	44.09	44.09	43.91	44.03
757	NASDAQ	CFO	Mon, Jul 10, 2017	44.17	44.17	44.05	44.08
756	NASDAQ	CFO	Fri, Jul 7, 2017	43.88	44.18	43.88	44.12
755	NASDAQ	CFO	Thu, Jul 6, 2017	44.05	44.05	43.73	43.75
754	NASDAQ	CFO	Wed, Jul 5, 2017	44.27	44.27	44.02	44.18
753	NASDAQ	CFO	Mon, Jul 3, 2017	44.26	44.31	44.15	44.15
752	NASDAQ	CFO	Fri, Jun 30, 2017	44.16	44.17	43.97	44.09
751	NASDAQ	CFO	Thu, Jun 29, 2017	44.18	44.33	43.62	43.91
750	NASDAQ	CFO	Wed, Jun 28, 2017	44.14	44.32	44.05	44.26
749	NASDAQ	CFO	Tue, Jun 27, 2017	44.27	44.27	43.92	43.92
748	NASDAQ	CFO	Mon, Jun 26, 2017	44.17	44.29	44.08	44.18
747	NASDAQ	CFO	Fri, Jun 23, 2017	44.11	44.13	43.96	44.07
746	NASDAQ	CFO	Thu, Jun 22, 2017	44.13	44.13	43.91	43.99
745	NASDAQ	CFO	Wed, Jun 21, 2017	44.20	44.23	43.99	44.06
744	NASDAQ	CFO	Tue, Jun 20, 2017	44.45	44.45	44.16	44.18
743	NASDAQ	CFO	Mon, Jun 19, 2017	44.31	44.52	44.25	44.51
742	NASDAQ	CFO	Fri, Jun 16, 2017	44.24	44.24	43.97	44.17
741	NASDAQ	CFO	Thu, Jun 15, 2017	44.21	44.23	43.97	44.19
740	NASDAQ	CFO	Wed, Jun 14, 2017	44.40	44.40	44.10	44.19
739	NASDAQ	CFO	Tue, Jun 13, 2017	44.09	44.28	43.98	44.23
738	NASDAQ	CFO	Mon, Jun 12, 2017	44.07	44.07	43.94	44.01
737	NASDAQ	CFO	Fri, Jun 9, 2017	43.95	44.27	43.88	44.09
736	NASDAQ	CFO	Thu, Jun 8, 2017	44.08	44.10	43.88	44.04
735	NASDAQ	CFO	Wed, Jun 7, 2017	44.04	44.04	43.86	43.93
734	NASDAQ	CFO	Tue, Jun 6, 2017	43.99	43.99	43.85	43.86
733	NASDAQ	CFO	Mon, Jun 5, 2017	44.30	44.30	44.09	44.09
732	NASDAQ	CFO	Fri, Jun 2, 2017	44.23	44.27	44.08	44.17
731	NASDAQ	CFO	Thu, Jun 1, 2017	43.82	44.08	43.69	44.08
730	NASDAQ	CFO	Wed, May 31, 2017	43.65	43.65	43.38	43.62
729	NASDAQ	CFO	Tue, May 30, 2017	43.52	43.57	43.45	43.53
728	NASDAQ	CFO	Fri, May 26, 2017	43.59	43.61	43.49	43.58
727	NASDAQ	CFO	Thu, May 25, 2017	43.46	43.62	43.30	43.57
726	NASDAQ	CFO	Wed, May 24, 2017	43.23	43.33	43.19	43.27
725	NASDAQ	CFO	Tue, May 23, 2017	43.31	43.31	43.08	43.22
724	NASDAQ	CFO	Mon, May 22, 2017	43.07	43.21	43.01	43.18
723	NASDAQ	CFO	Fri, May 19, 2017	42.74	43.02	42.72	42.89
722	NASDAQ	CFO	Thu, May 18, 2017	42.41	42.73	42.35	42.63
721	NASDAQ	CFO	Wed, May 17, 2017	42.83	42.83	42.45	42.45
720	NASDAQ	CFO	Tue, May 16, 2017	43.30	43.33	43.05	43.14
719	NASDAQ	CFO	Mon, May 15, 2017	43.11	43.28	43.11	43.25
718	NASDAQ	CFO	Fri, May 12, 2017	43.00	43.04	42.94	42.97
717	NASDAQ	CFO	Thu, May 11, 2017	43.35	43.35	42.90	43.15
716	NASDAQ	CFO	Wed, May 10, 2017	43.24	43.32	43.16	43.28
715	NASDAQ	CFO	Tue, May 9, 2017	43.39	43.39	43.17	43.26
714	NASDAQ	CFO	Mon, May 8, 2017	43.35	43.35	43.18	43.26
713	NASDAQ	CFO	Fri, May 5, 2017	43.34	43.36	43.18	43.35
712	NASDAQ	CFO	Thu, May 4, 2017	43.19	43.20	42.97	43.18
711	NASDAQ	CFO	Wed, May 3, 2017	43.07	43.11	42.90	43.04
710	NASDAQ	CFO	Tue, May 2, 2017	43.24	43.24	43.03	43.11
709	NASDAQ	CFO	Mon, May 1, 2017	43.04	43.22	42.99	43.14
708	NASDAQ	CFO	Fri, Apr 28, 2017	43.26	43.26	43.07	43.12
707	NASDAQ	CFO	Thu, Apr 27, 2017	43.34	43.44	43.24	43.34
706	NASDAQ	CFO	Wed, Apr 26, 2017	43.29	43.44	43.23	43.28
705	NASDAQ	CFO	Tue, Apr 25, 2017	43.16	43.32	43.14	43.22
704	NASDAQ	CFO	Mon, Apr 24, 2017	43.08	43.13	42.93	43.05
703	NASDAQ	CFO	Fri, Apr 21, 2017	42.65	42.65	42.50	42.55
702	NASDAQ	CFO	Thu, Apr 20, 2017	42.36	42.67	42.28	42.65
701	NASDAQ	CFO	Wed, Apr 19, 2017	42.33	42.39	42.17	42.18
700	NASDAQ	CFO	Tue, Apr 18, 2017	42.15	42.20	41.98	42.15
699	NASDAQ	CFO	Mon, Apr 17, 2017	41.90	42.25	41.90	42.23
698	NASDAQ	CFO	Thu, Apr 13, 2017	42.12	42.20	41.91	41.94
697	NASDAQ	CFO	Wed, Apr 12, 2017	42.36	42.38	42.11	42.18
696	NASDAQ	CFO	Tue, Apr 11, 2017	42.39	42.42	42.12	42.42
695	NASDAQ	CFO	Mon, Apr 10, 2017	42.45	42.57	42.28	42.39
694	NASDAQ	CFO	Fri, Apr 7, 2017	42.32	42.46	42.24	42.35
693	NASDAQ	CFO	Thu, Apr 6, 2017	42.26	42.46	42.18	42.38
692	NASDAQ	CFO	Wed, Apr 5, 2017	42.49	42.66	42.17	42.17
691	NASDAQ	CFO	Tue, Apr 4, 2017	42.30	42.43	42.28	42.34
690	NASDAQ	CFO	Mon, Apr 3, 2017	42.74	42.74	42.25	42.40
689	NASDAQ	CFO	Fri, Mar 31, 2017	42.68	42.77	42.65	42.65
688	NASDAQ	CFO	Thu, Mar 30, 2017	42.53	42.72	42.51	42.69
687	NASDAQ	CFO	Wed, Mar 29, 2017	42.57	42.57	42.40	42.52
686	NASDAQ	CFO	Tue, Mar 28, 2017	42.21	42.63	42.21	42.56
685	NASDAQ	CFO	Mon, Mar 27, 2017	42.05	42.32	41.92	42.27
684	NASDAQ	CFO	Fri, Mar 24, 2017	42.52	42.55	42.18	42.34
683	NASDAQ	CFO	Thu, Mar 23, 2017	42.37	42.62	42.31	42.34
682	NASDAQ	CFO	Wed, Mar 22, 2017	42.28	42.38	42.12	42.35
681	NASDAQ	CFO	Tue, Mar 21, 2017	42.88	42.88	42.23	42.23
680	NASDAQ	CFO	Mon, Mar 20, 2017	43.12	43.12	42.85	42.88
679	NASDAQ	CFO	Fri, Mar 17, 2017	43.18	43.18	42.93	43.07
678	NASDAQ	CFO	Thu, Mar 16, 2017	43.19	43.19	42.97	43.03
677	NASDAQ	CFO	Wed, Mar 15, 2017	42.76	43.16	42.76	43.08
676	NASDAQ	CFO	Tue, Mar 14, 2017	42.89	42.89	42.59	42.72
675	NASDAQ	CFO	Mon, Mar 13, 2017	42.79	42.85	42.72	42.85
674	NASDAQ	CFO	Fri, Mar 10, 2017	42.79	42.84	42.59	42.74
673	NASDAQ	CFO	Thu, Mar 9, 2017	42.60	42.75	42.41	42.55
672	NASDAQ	CFO	Wed, Mar 8, 2017	42.68	42.74	42.54	42.57
671	NASDAQ	CFO	Tue, Mar 7, 2017	42.82	42.82	42.58	42.58
670	NASDAQ	CFO	Mon, Mar 6, 2017	42.95	42.95	42.71	42.81
669	NASDAQ	CFO	Fri, Mar 3, 2017	42.90	43.02	42.82	43.00
668	NASDAQ	CFO	Thu, Mar 2, 2017	43.26	43.26	42.91	42.96
667	NASDAQ	CFO	Wed, Mar 1, 2017	42.89	43.30	42.89	43.20
666	NASDAQ	CFO	Tue, Feb 28, 2017	42.88	42.88	42.61	42.67
665	NASDAQ	CFO	Mon, Feb 27, 2017	42.86	42.90	42.71	42.87
664	NASDAQ	CFO	Fri, Feb 24, 2017	42.49	42.77	42.49	42.77
663	NASDAQ	CFO	Thu, Feb 23, 2017	42.90	42.90	42.54	42.62
662	NASDAQ	CFO	Wed, Feb 22, 2017	42.70	42.72	42.58	42.70
661	NASDAQ	CFO	Tue, Feb 21, 2017	42.36	42.74	42.36	42.71
660	NASDAQ	CFO	Fri, Feb 17, 2017	42.41	42.44	42.24	42.44
659	NASDAQ	CFO	Thu, Feb 16, 2017	42.50	42.50	42.20	42.32
658	NASDAQ	CFO	Wed, Feb 15, 2017	42.16	42.42	42.10	42.36
657	NASDAQ	CFO	Tue, Feb 14, 2017	41.93	42.16	41.92	42.11
656	NASDAQ	CFO	Mon, Feb 13, 2017	41.79	42.12	41.79	42.03
655	NASDAQ	CFO	Fri, Feb 10, 2017	42.00	42.00	41.73	41.88
654	NASDAQ	CFO	Thu, Feb 9, 2017	41.50	41.79	41.49	41.74
653	NASDAQ	CFO	Wed, Feb 8, 2017	41.40	41.46	41.31	41.44
652	NASDAQ	CFO	Tue, Feb 7, 2017	41.51	41.51	41.33	41.37
651	NASDAQ	CFO	Mon, Feb 6, 2017	41.27	41.46	41.27	41.36
650	NASDAQ	CFO	Fri, Feb 3, 2017	41.42	41.49	41.30	41.47
649	NASDAQ	CFO	Thu, Feb 2, 2017	41.11	41.20	40.98	41.13
648	NASDAQ	CFO	Wed, Feb 1, 2017	41.30	41.30	40.93	41.08
647	NASDAQ	CFO	Tue, Jan 31, 2017	40.99	41.16	40.91	41.15
646	NASDAQ	CFO	Mon, Jan 30, 2017	41.32	41.32	40.82	41.12
645	NASDAQ	CFO	Fri, Jan 27, 2017	41.35	41.36	41.24	41.27
644	NASDAQ	CFO	Thu, Jan 26, 2017	41.56	41.56	41.36	41.38
643	NASDAQ	CFO	Wed, Jan 25, 2017	41.44	41.48	41.33	41.48
642	NASDAQ	CFO	Tue, Jan 24, 2017	40.93	41.21	40.86	41.13
641	NASDAQ	CFO	Mon, Jan 23, 2017	40.81	40.85	40.57	40.74
640	NASDAQ	CFO	Fri, Jan 20, 2017	40.90	40.93	40.70	40.83
639	NASDAQ	CFO	Thu, Jan 19, 2017	41.07	41.07	40.60	40.71
638	NASDAQ	CFO	Wed, Jan 18, 2017	40.97	40.97	40.73	40.91
637	NASDAQ	CFO	Tue, Jan 17, 2017	41.06	41.06	40.68	40.75
636	NASDAQ	CFO	Fri, Jan 13, 2017	41.09	41.09	40.90	41.02
635	NASDAQ	CFO	Thu, Jan 12, 2017	41.02	41.02	40.51	40.85
634	NASDAQ	CFO	Wed, Jan 11, 2017	40.93	41.00	40.71	40.95
633	NASDAQ	CFO	Tue, Jan 10, 2017	40.66	40.95	40.66	40.84
632	NASDAQ	CFO	Mon, Jan 9, 2017	40.95	40.95	40.68	40.73
631	NASDAQ	CFO	Fri, Jan 6, 2017	41.24	41.24	40.69	40.86
630	NASDAQ	CFO	Thu, Jan 5, 2017	40.85	41.43	40.63	40.79
629	NASDAQ	CFO	Wed, Jan 4, 2017	40.53	41.03	40.53	41.03
628	NASDAQ	CFO	Tue, Jan 3, 2017	40.70	40.72	40.38	40.58
627	NASDAQ	CFO	Fri, Dec 30, 2016	40.37	40.52	40.26	40.30
626	NASDAQ	CFO	Thu, Dec 29, 2016	40.64	40.64	40.42	40.52
625	NASDAQ	CFO	Wed, Dec 28, 2016	41.01	41.01	40.46	40.46
624	NASDAQ	CFO	Tue, Dec 27, 2016	40.93	40.93	40.80	40.90
623	NASDAQ	CFO	Fri, Dec 23, 2016	40.73	40.73	40.63	40.72
622	NASDAQ	CFO	Thu, Dec 22, 2016	40.83	40.83	40.57	40.66
621	NASDAQ	CFO	Wed, Dec 21, 2016	40.88	41.05	40.86	40.86
620	NASDAQ	CFO	Tue, Dec 20, 2016	40.84	41.04	40.84	40.90
619	NASDAQ	CFO	Mon, Dec 19, 2016	40.87	40.87	40.67	40.76
618	NASDAQ	CFO	Fri, Dec 16, 2016	41.01	41.01	40.59	40.67
617	NASDAQ	CFO	Thu, Dec 15, 2016	41.04	41.04	40.64	40.74
616	NASDAQ	CFO	Wed, Dec 14, 2016	41.05	41.05	40.54	40.65
615	NASDAQ	CFO	Tue, Dec 13, 2016	41.02	41.03	40.86	40.95
614	NASDAQ	CFO	Mon, Dec 12, 2016	41.13	41.13	40.82	40.88
613	NASDAQ	CFO	Fri, Dec 9, 2016	41.42	41.42	40.90	41.02
612	NASDAQ	CFO	Thu, Dec 8, 2016	40.88	41.08	40.71	40.97
611	NASDAQ	CFO	Wed, Dec 7, 2016	40.33	40.80	40.23	40.75
610	NASDAQ	CFO	Tue, Dec 6, 2016	40.21	40.25	39.98	40.25
609	NASDAQ	CFO	Mon, Dec 5, 2016	39.84	40.07	39.84	40.00
608	NASDAQ	CFO	Fri, Dec 2, 2016	39.85	39.86	39.67	39.74
607	NASDAQ	CFO	Thu, Dec 1, 2016	39.90	39.90	39.64	39.69
606	NASDAQ	CFO	Wed, Nov 30, 2016	40.33	40.33	39.87	39.87
605	NASDAQ	CFO	Tue, Nov 29, 2016	40.12	40.19	40.02	40.09
604	NASDAQ	CFO	Mon, Nov 28, 2016	40.08	40.10	39.96	39.96
603	NASDAQ	CFO	Fri, Nov 25, 2016	40.17	40.20	40.14	40.16
602	NASDAQ	CFO	Wed, Nov 23, 2016	40.20	40.20	39.87	40.01
601	NASDAQ	CFO	Tue, Nov 22, 2016	39.89	39.94	39.76	39.94
600	NASDAQ	CFO	Mon, Nov 21, 2016	39.76	39.76	39.59	39.71
599	NASDAQ	CFO	Fri, Nov 18, 2016	39.75	39.75	39.47	39.48
598	NASDAQ	CFO	Thu, Nov 17, 2016	39.39	39.60	39.39	39.60
597	NASDAQ	CFO	Wed, Nov 16, 2016	39.16	39.40	39.16	39.33
596	NASDAQ	CFO	Tue, Nov 15, 2016	39.45	39.45	39.08	39.40
595	NASDAQ	CFO	Mon, Nov 14, 2016	39.01	39.31	39.01	39.26
594	NASDAQ	CFO	Fri, Nov 11, 2016	38.70	38.99	38.70	38.97
593	NASDAQ	CFO	Thu, Nov 10, 2016	38.91	39.07	38.60	38.84
592	NASDAQ	CFO	Wed, Nov 9, 2016	37.83	38.73	37.82	38.58
591	NASDAQ	CFO	Tue, Nov 8, 2016	37.97	38.27	37.95	38.18
590	NASDAQ	CFO	Mon, Nov 7, 2016	37.70	38.04	37.70	38.02
589	NASDAQ	CFO	Fri, Nov 4, 2016	37.32	37.57	37.29	37.29
588	NASDAQ	CFO	Thu, Nov 3, 2016	37.49	37.51	37.25	37.25
587	NASDAQ	CFO	Wed, Nov 2, 2016	37.57	37.57	37.36	37.46
586	NASDAQ	CFO	Tue, Nov 1, 2016	37.84	37.84	37.37	37.58
585	NASDAQ	CFO	Mon, Oct 31, 2016	37.92	37.92	37.77	37.89
584	NASDAQ	CFO	Fri, Oct 28, 2016	37.60	37.95	37.60	37.72
583	NASDAQ	CFO	Thu, Oct 27, 2016	37.90	37.90	37.64	37.67
582	NASDAQ	CFO	Wed, Oct 26, 2016	38.15	38.15	37.80	37.88
581	NASDAQ	CFO	Tue, Oct 25, 2016	38.27	38.27	37.92	37.93
580	NASDAQ	CFO	Mon, Oct 24, 2016	38.26	38.33	38.14	38.19
579	NASDAQ	CFO	Fri, Oct 21, 2016	37.95	38.03	37.81	38.01
578	NASDAQ	CFO	Thu, Oct 20, 2016	38.13	38.13	37.91	38.03
577	NASDAQ	CFO	Wed, Oct 19, 2016	37.79	38.16	37.79	38.09
576	NASDAQ	CFO	Tue, Oct 18, 2016	38.09	38.09	37.93	38.04
575	NASDAQ	CFO	Mon, Oct 17, 2016	37.99	37.99	37.78	37.83
574	NASDAQ	CFO	Fri, Oct 14, 2016	38.19	38.19	37.95	37.98
573	NASDAQ	CFO	Thu, Oct 13, 2016	37.67	37.99	37.64	37.95
572	NASDAQ	CFO	Wed, Oct 12, 2016	38.30	38.30	37.89	38.05
571	NASDAQ	CFO	Tue, Oct 11, 2016	38.44	38.44	37.80	37.92
570	NASDAQ	CFO	Mon, Oct 10, 2016	38.53	38.55	38.44	38.45
569	NASDAQ	CFO	Fri, Oct 7, 2016	38.44	38.44	38.16	38.27
568	NASDAQ	CFO	Thu, Oct 6, 2016	38.33	38.51	38.27	38.51
567	NASDAQ	CFO	Wed, Oct 5, 2016	38.43	38.52	38.42	38.45
566	NASDAQ	CFO	Tue, Oct 4, 2016	38.51	38.51	38.18	38.21
565	NASDAQ	CFO	Mon, Oct 3, 2016	38.54	38.55	38.37	38.44
564	NASDAQ	CFO	Fri, Sep 30, 2016	38.43	38.70	38.43	38.61
563	NASDAQ	CFO	Thu, Sep 29, 2016	38.69	38.69	38.21	38.35
562	NASDAQ	CFO	Wed, Sep 28, 2016	38.57	38.64	38.38	38.64
561	NASDAQ	CFO	Tue, Sep 27, 2016	38.36	38.54	38.36	38.52
560	NASDAQ	CFO	Mon, Sep 26, 2016	38.43	38.43	38.29	38.30
559	NASDAQ	CFO	Fri, Sep 23, 2016	38.82	38.82	38.59	38.62
558	NASDAQ	CFO	Thu, Sep 22, 2016	38.55	38.84	38.55	38.80
557	NASDAQ	CFO	Wed, Sep 21, 2016	38.32	38.54	38.10	38.54
556	NASDAQ	CFO	Tue, Sep 20, 2016	38.30	38.30	38.10	38.13
555	NASDAQ	CFO	Mon, Sep 19, 2016	38.48	38.48	38.14	38.20
554	NASDAQ	CFO	Fri, Sep 16, 2016	38.20	38.20	37.94	38.04
553	NASDAQ	CFO	Thu, Sep 15, 2016	37.55	38.26	37.55	38.25
552	NASDAQ	CFO	Wed, Sep 14, 2016	37.95	38.02	37.77	37.84
551	NASDAQ	CFO	Tue, Sep 13, 2016	38.08	38.16	37.76	37.90
550	NASDAQ	CFO	Mon, Sep 12, 2016	37.85	38.45	37.77	38.42
549	NASDAQ	CFO	Fri, Sep 9, 2016	38.78	38.78	37.95	37.95
548	NASDAQ	CFO	Thu, Sep 8, 2016	38.93	38.99	38.89	38.92
547	NASDAQ	CFO	Wed, Sep 7, 2016	39.00	39.06	38.93	39.04
546	NASDAQ	CFO	Tue, Sep 6, 2016	39.13	39.13	38.93	39.07
545	NASDAQ	CFO	Fri, Sep 2, 2016	39.12	39.13	38.99	39.12
544	NASDAQ	CFO	Thu, Sep 1, 2016	38.97	38.97	38.69	38.91
543	NASDAQ	CFO	Wed, Aug 31, 2016	38.95	38.98	38.74	38.92
542	NASDAQ	CFO	Tue, Aug 30, 2016	39.00	39.05	38.94	39.00
541	NASDAQ	CFO	Mon, Aug 29, 2016	38.78	39.12	38.78	39.04
540	NASDAQ	CFO	Fri, Aug 26, 2016	39.05	39.16	38.63	38.80
539	NASDAQ	CFO	Thu, Aug 25, 2016	38.96	39.02	38.87	38.90
538	NASDAQ	CFO	Wed, Aug 24, 2016	39.07	39.08	38.93	38.93
537	NASDAQ	CFO	Tue, Aug 23, 2016	39.25	39.25	39.14	39.15
536	NASDAQ	CFO	Mon, Aug 22, 2016	38.88	39.00	38.88	38.99
535	NASDAQ	CFO	Fri, Aug 19, 2016	38.81	38.99	38.81	38.99
534	NASDAQ	CFO	Thu, Aug 18, 2016	38.60	38.91	38.60	38.89
533	NASDAQ	CFO	Wed, Aug 17, 2016	38.67	38.74	38.54	38.74
532	NASDAQ	CFO	Tue, Aug 16, 2016	39.06	39.06	38.74	38.74
531	NASDAQ	CFO	Mon, Aug 15, 2016	39.01	39.07	39.01	39.04
530	NASDAQ	CFO	Fri, Aug 12, 2016	39.14	39.14	38.77	38.84
529	NASDAQ	CFO	Thu, Aug 11, 2016	38.79	38.89	38.68	38.89
528	NASDAQ	CFO	Wed, Aug 10, 2016	38.66	38.71	38.59	38.62
527	NASDAQ	CFO	Tue, Aug 9, 2016	38.83	38.83	38.65	38.69
526	NASDAQ	CFO	Mon, Aug 8, 2016	38.87	38.87	38.65	38.68
525	NASDAQ	CFO	Fri, Aug 5, 2016	38.66	38.72	38.66	38.71
524	NASDAQ	CFO	Thu, Aug 4, 2016	38.46	38.46	38.31	38.37
523	NASDAQ	CFO	Wed, Aug 3, 2016	38.10	38.39	38.10	38.39
522	NASDAQ	CFO	Tue, Aug 2, 2016	38.45	38.45	38.08	38.21
521	NASDAQ	CFO	Mon, Aug 1, 2016	38.60	38.75	38.52	38.58
520	NASDAQ	CFO	Fri, Jul 29, 2016	38.59	38.72	38.58	38.70
519	NASDAQ	CFO	Thu, Jul 28, 2016	38.71	38.74	38.48	38.71
518	NASDAQ	CFO	Wed, Jul 27, 2016	38.71	38.73	38.44	38.60
517	NASDAQ	CFO	Tue, Jul 26, 2016	38.75	38.83	38.62	38.82
516	NASDAQ	CFO	Mon, Jul 25, 2016	38.68	38.68	38.57	38.64
515	NASDAQ	CFO	Fri, Jul 22, 2016	38.67	38.72	38.46	38.72
514	NASDAQ	CFO	Thu, Jul 21, 2016	38.61	38.63	38.43	38.47
513	NASDAQ	CFO	Wed, Jul 20, 2016	38.66	38.69	38.43	38.65
512	NASDAQ	CFO	Tue, Jul 19, 2016	38.72	38.72	38.33	38.43
511	NASDAQ	CFO	Mon, Jul 18, 2016	38.47	38.51	38.43	38.50
510	NASDAQ	CFO	Fri, Jul 15, 2016	38.71	38.71	38.32	38.43
509	NASDAQ	CFO	Thu, Jul 14, 2016	38.69	38.69	38.38	38.49
508	NASDAQ	CFO	Wed, Jul 13, 2016	38.59	38.59	38.17	38.29
507	NASDAQ	CFO	Tue, Jul 12, 2016	38.31	38.38	38.19	38.30
506	NASDAQ	CFO	Mon, Jul 11, 2016	38.00	38.08	37.95	38.01
505	NASDAQ	CFO	Fri, Jul 8, 2016	37.57	37.88	37.57	37.85
504	NASDAQ	CFO	Thu, Jul 7, 2016	37.33	37.40	37.10	37.20
503	NASDAQ	CFO	Wed, Jul 6, 2016	37.06	37.14	36.74	37.11
502	NASDAQ	CFO	Tue, Jul 5, 2016	37.02	37.02	36.71	36.97
501	NASDAQ	CFO	Fri, Jul 1, 2016	37.10	37.40	37.10	37.26
500	NASDAQ	CFO	Thu, Jun 30, 2016	36.62	37.18	36.62	37.18
499	NASDAQ	CFO	Wed, Jun 29, 2016	36.45	36.65	36.30	36.64
498	NASDAQ	CFO	Tue, Jun 28, 2016	35.83	36.01	35.67	35.98
497	NASDAQ	CFO	Mon, Jun 27, 2016	35.83	35.83	35.26	35.41
496	NASDAQ	CFO	Fri, Jun 24, 2016	35.97	36.97	35.97	36.38
495	NASDAQ	CFO	Thu, Jun 23, 2016	37.54	37.78	37.47	37.78
494	NASDAQ	CFO	Wed, Jun 22, 2016	37.15	37.46	37.15	37.23
493	NASDAQ	CFO	Tue, Jun 21, 2016	37.61	37.61	37.17	37.27
492	NASDAQ	CFO	Mon, Jun 20, 2016	37.18	37.47	37.18	37.24
491	NASDAQ	CFO	Fri, Jun 17, 2016	37.20	37.20	36.82	36.92
490	NASDAQ	CFO	Thu, Jun 16, 2016	37.12	37.13	36.56	36.95
489	NASDAQ	CFO	Wed, Jun 15, 2016	37.23	37.23	36.86	36.89
488	NASDAQ	CFO	Tue, Jun 14, 2016	37.01	37.01	36.74	36.92
487	NASDAQ	CFO	Mon, Jun 13, 2016	37.55	37.55	37.15	37.17
486	NASDAQ	CFO	Fri, Jun 10, 2016	37.59	37.71	37.44	37.59
485	NASDAQ	CFO	Thu, Jun 9, 2016	37.88	38.03	37.82	38.03
484	NASDAQ	CFO	Wed, Jun 8, 2016	38.25	38.25	37.96	38.09
483	NASDAQ	CFO	Tue, Jun 7, 2016	38.17	38.17	37.88	37.94
482	NASDAQ	CFO	Mon, Jun 6, 2016	37.63	37.92	37.63	37.88
481	NASDAQ	CFO	Fri, Jun 3, 2016	37.57	37.72	37.39	37.72
480	NASDAQ	CFO	Thu, Jun 2, 2016	37.59	37.80	37.59	37.79
479	NASDAQ	CFO	Wed, Jun 1, 2016	37.30	37.70	37.30	37.69
478	NASDAQ	CFO	Tue, May 31, 2016	37.61	37.61	37.42	37.48
477	NASDAQ	CFO	Fri, May 27, 2016	37.44	37.50	37.41	37.45
476	NASDAQ	CFO	Thu, May 26, 2016	37.31	37.35	37.23	37.35
475	NASDAQ	CFO	Wed, May 25, 2016	37.30	37.37	37.24	37.32
474	NASDAQ	CFO	Tue, May 24, 2016	37.01	37.15	36.98	37.10
473	NASDAQ	CFO	Mon, May 23, 2016	36.70	36.70	36.62	36.63
472	NASDAQ	CFO	Fri, May 20, 2016	36.64	36.76	36.60	36.61
471	NASDAQ	CFO	Thu, May 19, 2016	36.46	36.46	36.14	36.43
470	NASDAQ	CFO	Wed, May 18, 2016	36.78	36.78	36.38	36.46
469	NASDAQ	CFO	Tue, May 17, 2016	36.69	36.82	36.39	36.48
468	NASDAQ	CFO	Mon, May 16, 2016	36.62	36.89	36.62	36.83
467	NASDAQ	CFO	Fri, May 13, 2016	36.69	36.79	36.43	36.51
466	NASDAQ	CFO	Thu, May 12, 2016	36.80	36.91	36.60	36.80
465	NASDAQ	CFO	Wed, May 11, 2016	37.39	37.39	36.80	36.83
464	NASDAQ	CFO	Tue, May 10, 2016	37.13	37.15	36.91	37.15
463	NASDAQ	CFO	Mon, May 9, 2016	36.94	36.94	36.68	36.78
462	NASDAQ	CFO	Fri, May 6, 2016	36.69	36.69	36.35	36.61
461	NASDAQ	CFO	Thu, May 5, 2016	36.67	36.73	36.46	36.47
460	NASDAQ	CFO	Wed, May 4, 2016	36.94	36.94	36.49	36.61
459	NASDAQ	CFO	Tue, May 3, 2016	36.94	36.94	36.60	36.81
458	NASDAQ	CFO	Mon, May 2, 2016	37.26	37.26	36.93	37.15
457	NASDAQ	CFO	Fri, Apr 29, 2016	36.79	36.95	36.60	36.90
456	NASDAQ	CFO	Thu, Apr 28, 2016	37.40	37.53	37.09	37.14
455	NASDAQ	CFO	Wed, Apr 27, 2016	37.72	37.72	37.27	37.58
454	NASDAQ	CFO	Tue, Apr 26, 2016	37.25	37.35	37.19	37.33
453	NASDAQ	CFO	Mon, Apr 25, 2016	37.16	37.16	37.01	37.05
452	NASDAQ	CFO	Fri, Apr 22, 2016	37.33	37.33	37.12	37.22
451	NASDAQ	CFO	Thu, Apr 21, 2016	37.25	37.28	37.03	37.05
450	NASDAQ	CFO	Wed, Apr 20, 2016	37.60	37.60	37.18	37.27
449	NASDAQ	CFO	Tue, Apr 19, 2016	37.33	37.33	37.18	37.22
448	NASDAQ	CFO	Mon, Apr 18, 2016	37.18	37.18	36.97	37.13
447	NASDAQ	CFO	Fri, Apr 15, 2016	36.76	36.93	36.76	36.91
446	NASDAQ	CFO	Thu, Apr 14, 2016	36.88	36.94	36.87	36.93
445	NASDAQ	CFO	Wed, Apr 13, 2016	36.67	36.94	36.67	36.89
444	NASDAQ	CFO	Tue, Apr 12, 2016	36.10	36.49	36.07	36.40
443	NASDAQ	CFO	Mon, Apr 11, 2016	36.44	36.57	36.19	36.19
442	NASDAQ	CFO	Fri, Apr 8, 2016	36.46	36.46	36.16	36.21
441	NASDAQ	CFO	Thu, Apr 7, 2016	36.37	36.37	36.06	36.13
440	NASDAQ	CFO	Wed, Apr 6, 2016	36.29	36.57	36.29	36.56
439	NASDAQ	CFO	Tue, Apr 5, 2016	36.66	36.66	36.66	36.24
438	NASDAQ	CFO	Mon, Apr 4, 2016	36.85	36.86	36.65	36.66
437	NASDAQ	CFO	Fri, Apr 1, 2016	36.96	36.96	36.40	36.90
436	NASDAQ	CFO	Thu, Mar 31, 2016	37.01	37.01	36.65	36.69
435	NASDAQ	CFO	Wed, Mar 30, 2016	37.03	37.05	36.64	36.69
434	NASDAQ	CFO	Tue, Mar 29, 2016	36.19	36.55	36.13	36.22
433	NASDAQ	CFO	Mon, Mar 28, 2016	36.09	36.27	36.07	36.23
432	NASDAQ	CFO	Thu, Mar 24, 2016	35.95	35.97	35.93	36.04
431	NASDAQ	CFO	Wed, Mar 23, 2016	36.23	36.32	36.18	36.22
430	NASDAQ	CFO	Tue, Mar 22, 2016	36.19	36.53	36.19	36.49
429	NASDAQ	CFO	Mon, Mar 21, 2016	36.39	36.47	36.33	36.43
428	NASDAQ	CFO	Fri, Mar 18, 2016	36.38	36.46	36.35	36.45
427	NASDAQ	CFO	Thu, Mar 17, 2016	35.93	36.30	35.88	36.30
426	NASDAQ	CFO	Wed, Mar 16, 2016	35.70	36.00	35.69	36.00
425	NASDAQ	CFO	Tue, Mar 15, 2016	35.91	35.91	35.91	35.68
424	NASDAQ	CFO	Mon, Mar 14, 2016	35.77	35.88	35.77	35.88
423	NASDAQ	CFO	Fri, Mar 11, 2016	35.26	35.26	35.26	35.93
422	NASDAQ	CFO	Thu, Mar 10, 2016	35.30	35.30	35.30	35.26
421	NASDAQ	CFO	Wed, Mar 9, 2016	35.31	35.35	35.24	35.15
420	NASDAQ	CFO	Tue, Mar 8, 2016	35.31	35.35	35.18	35.62
419	NASDAQ	CFO	Mon, Mar 7, 2016	35.54	35.71	35.54	35.62
418	NASDAQ	CFO	Fri, Mar 4, 2016	35.45	35.45	35.45	35.65
417	NASDAQ	CFO	Thu, Mar 3, 2016	35.18	35.18	35.18	35.50
416	NASDAQ	CFO	Wed, Mar 2, 2016	35.02	35.02	35.02	35.18
415	NASDAQ	CFO	Tue, Mar 1, 2016	34.77	34.99	34.56	34.77
414	NASDAQ	CFO	Mon, Feb 29, 2016	34.92	34.92	34.57	34.61
413	NASDAQ	CFO	Fri, Feb 26, 2016	34.73	34.81	34.67	34.61
412	NASDAQ	CFO	Thu, Feb 25, 2016	34.31	34.61	34.29	34.61
411	NASDAQ	CFO	Wed, Feb 24, 2016	33.71	34.22	33.59	34.22
410	NASDAQ	CFO	Tue, Feb 23, 2016	34.30	34.30	34.02	34.05
409	NASDAQ	CFO	Mon, Feb 22, 2016	34.28	34.38	34.23	34.28
408	NASDAQ	CFO	Fri, Feb 19, 2016	33.64	33.85	33.64	33.85
407	NASDAQ	CFO	Thu, Feb 18, 2016	34.00	34.00	33.84	33.91
406	NASDAQ	CFO	Wed, Feb 17, 2016	33.78	33.98	33.68	33.96
405	NASDAQ	CFO	Tue, Feb 16, 2016	33.26	33.42	33.02	33.42
404	NASDAQ	CFO	Fri, Feb 12, 2016	32.50	32.81	32.35	32.78
403	NASDAQ	CFO	Thu, Feb 11, 2016	32.16	32.27	32.00	32.14
402	NASDAQ	CFO	Wed, Feb 10, 2016	32.89	32.96	32.65	32.66
401	NASDAQ	CFO	Tue, Feb 9, 2016	32.34	32.79	32.34	32.59
400	NASDAQ	CFO	Mon, Feb 8, 2016	32.56	32.68	32.14	32.48
399	NASDAQ	CFO	Fri, Feb 5, 2016	33.41	33.52	33.02	33.06
398	NASDAQ	CFO	Thu, Feb 4, 2016	33.23	33.72	33.23	33.61
397	NASDAQ	CFO	Wed, Feb 3, 2016	33.37	33.41	32.92	33.35
396	NASDAQ	CFO	Tue, Feb 2, 2016	33.80	33.80	33.21	33.30
395	NASDAQ	CFO	Mon, Feb 1, 2016	33.50	34.00	33.50	34.00
394	NASDAQ	CFO	Fri, Jan 29, 2016	33.40	33.81	33.34	33.81
393	NASDAQ	CFO	Thu, Jan 28, 2016	33.14	33.14	32.72	32.93
392	NASDAQ	CFO	Wed, Jan 27, 2016	33.15	33.48	32.74	32.93
391	NASDAQ	CFO	Tue, Jan 26, 2016	32.82	33.18	32.82	33.16
390	NASDAQ	CFO	Mon, Jan 25, 2016	32.95	33.01	32.63	32.63
389	NASDAQ	CFO	Fri, Jan 22, 2016	32.89	33.22	32.89	33.18
388	NASDAQ	CFO	Thu, Jan 21, 2016	32.61	32.87	32.42	32.67
387	NASDAQ	CFO	Wed, Jan 20, 2016	32.30	32.74	31.69	32.56
386	NASDAQ	CFO	Tue, Jan 19, 2016	33.27	33.27	32.53	32.87
385	NASDAQ	CFO	Fri, Jan 15, 2016	32.91	32.91	32.53	32.86
384	NASDAQ	CFO	Thu, Jan 14, 2016	33.01	33.54	32.81	33.40
383	NASDAQ	CFO	Wed, Jan 13, 2016	33.99	33.99	32.96	33.05
382	NASDAQ	CFO	Tue, Jan 12, 2016	33.96	33.96	33.47	33.88
381	NASDAQ	CFO	Mon, Jan 11, 2016	33.95	33.95	33.31	33.62
380	NASDAQ	CFO	Fri, Jan 8, 2016	34.13	34.16	33.68	33.73
379	NASDAQ	CFO	Thu, Jan 7, 2016	34.05	34.35	33.98	34.13
378	NASDAQ	CFO	Wed, Jan 6, 2016	35.05	35.05	34.73	34.76
377	NASDAQ	CFO	Tue, Jan 5, 2016	35.45	35.45	35.14	35.30
376	NASDAQ	CFO	Mon, Jan 4, 2016	35.05	35.17	34.93	35.16
375	NASDAQ	CFO	Thu, Dec 31, 2015	36.15	36.15	35.76	35.76
374	NASDAQ	CFO	Wed, Dec 30, 2015	36.22	36.30	36.08	36.08
373	NASDAQ	CFO	Tue, Dec 29, 2015	36.34	36.36	36.21	36.36
372	NASDAQ	CFO	Mon, Dec 28, 2015	35.99	36.00	35.85	35.98
371	NASDAQ	CFO	Thu, Dec 24, 2015	36.22	36.30	36.17	36.30
370	NASDAQ	CFO	Wed, Dec 23, 2015	36.18	36.25	36.09	36.23
369	NASDAQ	CFO	Tue, Dec 22, 2015	35.60	35.92	35.48	35.92
368	NASDAQ	CFO	Mon, Dec 21, 2015	35.51	35.52	35.23	35.30
367	NASDAQ	CFO	Fri, Dec 18, 2015	35.49	35.60	35.27	35.27
366	NASDAQ	CFO	Thu, Dec 17, 2015	36.50	36.50	35.83	35.83
365	NASDAQ	CFO	Wed, Dec 16, 2015	36.11	36.35	35.86	36.35
364	NASDAQ	CFO	Tue, Dec 15, 2015	35.81	35.93	35.73	35.81
363	NASDAQ	CFO	Mon, Dec 14, 2015	35.66	35.66	35.17	35.30
362	NASDAQ	CFO	Fri, Dec 11, 2015	35.90	35.90	35.44	35.44
361	NASDAQ	CFO	Thu, Dec 10, 2015	35.93	36.21	35.93	36.08
360	NASDAQ	CFO	Wed, Dec 9, 2015	36.60	36.60	35.91	36.00
359	NASDAQ	CFO	Tue, Dec 8, 2015	36.44	36.48	36.22	36.34
358	NASDAQ	CFO	Mon, Dec 7, 2015	36.63	36.63	36.46	36.58
357	NASDAQ	CFO	Fri, Dec 4, 2015	36.38	36.84	36.38	36.80
356	NASDAQ	CFO	Thu, Dec 3, 2015	36.63	36.64	36.06	36.14
355	NASDAQ	CFO	Wed, Dec 2, 2015	37.27	37.27	36.68	36.71
354	NASDAQ	CFO	Tue, Dec 1, 2015	37.01	37.10	36.89	37.10
353	NASDAQ	CFO	Mon, Nov 30, 2015	36.95	36.95	36.78	36.81
352	NASDAQ	CFO	Fri, Nov 27, 2015	37.00	37.00	36.88	36.88
351	NASDAQ	CFO	Wed, Nov 25, 2015	36.98	36.98	36.85	36.88
350	NASDAQ	CFO	Tue, Nov 24, 2015	36.55	36.89	36.53	36.83
349	NASDAQ	CFO	Mon, Nov 23, 2015	36.65	36.91	36.65	36.77
348	NASDAQ	CFO	Fri, Nov 20, 2015	36.91	36.91	36.66	36.74
347	NASDAQ	CFO	Thu, Nov 19, 2015	36.79	36.79	36.57	36.61
346	NASDAQ	CFO	Wed, Nov 18, 2015	36.28	36.60	36.17	36.60
345	NASDAQ	CFO	Tue, Nov 17, 2015	35.95	36.28	35.95	36.06
344	NASDAQ	CFO	Mon, Nov 16, 2015	35.78	36.04	35.60	36.00
343	NASDAQ	CFO	Fri, Nov 13, 2015	35.95	35.95	35.60	35.63
342	NASDAQ	CFO	Thu, Nov 12, 2015	36.35	36.35	35.98	35.99
341	NASDAQ	CFO	Wed, Nov 11, 2015	36.61	36.68	36.55	36.55
340	NASDAQ	CFO	Tue, Nov 10, 2015	36.65	36.65	36.48	36.64
339	NASDAQ	CFO	Mon, Nov 9, 2015	36.48	36.58	36.38	36.57
338	NASDAQ	CFO	Fri, Nov 6, 2015	37.06	37.06	36.69	36.81
337	NASDAQ	CFO	Thu, Nov 5, 2015	36.95	36.95	36.74	36.91
336	NASDAQ	CFO	Wed, Nov 4, 2015	37.21	37.21	36.83	36.90
335	NASDAQ	CFO	Tue, Nov 3, 2015	37.12	37.12	36.91	37.00
334	NASDAQ	CFO	Mon, Nov 2, 2015	36.74	37.03	36.73	36.99
333	NASDAQ	CFO	Fri, Oct 30, 2015	36.68	36.82	36.65	36.65
332	NASDAQ	CFO	Thu, Oct 29, 2015	36.63	36.70	36.59	36.68
331	NASDAQ	CFO	Wed, Oct 28, 2015	36.45	36.72	36.45	36.72
330	NASDAQ	CFO	Tue, Oct 27, 2015	36.37	36.37	36.22	36.33
329	NASDAQ	CFO	Mon, Oct 26, 2015	36.64	36.64	36.40	36.50
328	NASDAQ	CFO	Fri, Oct 23, 2015	36.61	36.61	36.29	36.50
327	NASDAQ	CFO	Thu, Oct 22, 2015	36.08	36.40	36.08	36.35
326	NASDAQ	CFO	Wed, Oct 21, 2015	36.09	36.15	35.80	35.80
325	NASDAQ	CFO	Tue, Oct 20, 2015	36.18	36.18	36.00	36.07
324	NASDAQ	CFO	Mon, Oct 19, 2015	35.86	36.02	35.86	36.01
323	NASDAQ	CFO	Fri, Oct 16, 2015	35.91	35.97	35.79	35.97
322	NASDAQ	CFO	Thu, Oct 15, 2015	35.59	35.89	35.47	35.89
321	NASDAQ	CFO	Wed, Oct 14, 2015	35.58	35.70	35.48	35.48
320	NASDAQ	CFO	Tue, Oct 13, 2015	36.01	36.02	35.74	35.74
319	NASDAQ	CFO	Mon, Oct 12, 2015	36.10	36.10	35.98	36.01
318	NASDAQ	CFO	Fri, Oct 9, 2015	36.02	36.09	35.90	36.00
317	NASDAQ	CFO	Thu, Oct 8, 2015	35.62	36.01	35.62	36.01
316	NASDAQ	CFO	Wed, Oct 7, 2015	35.58	35.65	35.39	35.62
315	NASDAQ	CFO	Tue, Oct 6, 2015	35.62	35.64	35.24	35.24
314	NASDAQ	CFO	Mon, Oct 5, 2015	35.26	35.42	35.25	35.42
313	NASDAQ	CFO	Fri, Oct 2, 2015	34.28	34.79	33.98	34.79
312	NASDAQ	CFO	Thu, Oct 1, 2015	34.43	34.43	34.08	34.40
311	NASDAQ	CFO	Wed, Sep 30, 2015	34.26	34.31	34.05	34.25
310	NASDAQ	CFO	Tue, Sep 29, 2015	33.90	33.90	33.71	33.78
309	NASDAQ	CFO	Mon, Sep 28, 2015	34.23	34.26	33.80	33.88
308	NASDAQ	CFO	Fri, Sep 25, 2015	34.93	34.99	34.56	34.71
307	NASDAQ	CFO	Thu, Sep 24, 2015	34.63	34.66	34.31	34.66
306	NASDAQ	CFO	Wed, Sep 23, 2015	35.02	35.02	34.69	34.81
305	NASDAQ	CFO	Tue, Sep 22, 2015	34.80	34.90	34.69	34.89
304	NASDAQ	CFO	Mon, Sep 21, 2015	35.52	35.67	35.33	35.45
303	NASDAQ	CFO	Fri, Sep 18, 2015	35.45	35.61	35.26	35.26
302	NASDAQ	CFO	Thu, Sep 17, 2015	36.04	36.32	35.79	35.84
301	NASDAQ	CFO	Wed, Sep 16, 2015	35.62	35.96	35.62	35.96
300	NASDAQ	CFO	Tue, Sep 15, 2015	35.18	35.70	35.18	35.63
299	NASDAQ	CFO	Mon, Sep 14, 2015	35.29	35.32	35.18	35.21
298	NASDAQ	CFO	Fri, Sep 11, 2015	35.34	35.34	35.08	35.28
297	NASDAQ	CFO	Thu, Sep 10, 2015	34.90	35.40	34.90	35.21
296	NASDAQ	CFO	Wed, Sep 9, 2015	35.82	35.82	35.13	35.15
295	NASDAQ	CFO	Tue, Sep 8, 2015	35.40	35.52	35.14	35.52
294	NASDAQ	CFO	Fri, Sep 4, 2015	34.83	34.84	34.59	34.70
293	NASDAQ	CFO	Thu, Sep 3, 2015	35.20	35.47	35.13	35.22
292	NASDAQ	CFO	Wed, Sep 2, 2015	34.81	34.85	34.54	34.85
291	NASDAQ	CFO	Tue, Sep 1, 2015	35.05	35.05	34.38	34.41
290	NASDAQ	CFO	Mon, Aug 31, 2015	35.54	35.65	35.41	35.50
289	NASDAQ	CFO	Fri, Aug 28, 2015	35.73	35.75	35.52	35.68
288	NASDAQ	CFO	Thu, Aug 27, 2015	35.37	35.73	35.18	35.67
287	NASDAQ	CFO	Wed, Aug 26, 2015	34.35	34.92	33.88	34.88
286	NASDAQ	CFO	Tue, Aug 25, 2015	35.52	35.52	33.90	33.90
285	NASDAQ	CFO	Mon, Aug 24, 2015	33.34	35.24	32.79	34.34
284	NASDAQ	CFO	Fri, Aug 21, 2015	36.58	36.58	35.70	35.70
283	NASDAQ	CFO	Thu, Aug 20, 2015	37.36	37.36	36.64	36.65
282	NASDAQ	CFO	Wed, Aug 19, 2015	37.45	37.60	37.27	37.49
281	NASDAQ	CFO	Tue, Aug 18, 2015	37.74	37.76	37.62	37.68
280	NASDAQ	CFO	Mon, Aug 17, 2015	37.63	37.75	37.38	37.75
279	NASDAQ	CFO	Fri, Aug 14, 2015	37.02	37.56	37.02	37.56
278	NASDAQ	CFO	Thu, Aug 13, 2015	37.31	37.48	37.31	37.37
277	NASDAQ	CFO	Wed, Aug 12, 2015	36.87	37.38	36.87	37.36
276	NASDAQ	CFO	Tue, Aug 11, 2015	37.69	37.69	37.24	37.37
275	NASDAQ	CFO	Mon, Aug 10, 2015	37.65	37.71	37.65	37.68
274	NASDAQ	CFO	Fri, Aug 7, 2015	37.17	37.35	37.03	37.17
273	NASDAQ	CFO	Thu, Aug 6, 2015	37.52	37.52	37.17	37.29
272	NASDAQ	CFO	Wed, Aug 5, 2015	37.70	37.75	37.53	37.58
271	NASDAQ	CFO	Tue, Aug 4, 2015	37.58	37.58	37.34	37.43
270	NASDAQ	CFO	Mon, Aug 3, 2015	37.41	37.43	37.27	37.41
269	NASDAQ	CFO	Fri, Jul 31, 2015	37.78	37.78	37.45	37.51
268	NASDAQ	CFO	Thu, Jul 30, 2015	37.50	37.50	37.30	37.50
267	NASDAQ	CFO	Wed, Jul 29, 2015	37.12	37.44	37.12	37.42
266	NASDAQ	CFO	Tue, Jul 28, 2015	36.54	37.01	36.54	37.02
265	NASDAQ	CFO	Mon, Jul 27, 2015	36.87	36.87	36.43	36.59
264	NASDAQ	CFO	Fri, Jul 24, 2015	37.11	37.12	36.79	36.84
263	NASDAQ	CFO	Thu, Jul 23, 2015	37.38	37.41	37.11	37.12
262	NASDAQ	CFO	Wed, Jul 22, 2015	37.32	37.38	37.30	37.33
261	NASDAQ	CFO	Tue, Jul 21, 2015	37.47	37.47	37.25	37.32
260	NASDAQ	CFO	Mon, Jul 20, 2015	37.66	37.66	37.37	37.49
259	NASDAQ	CFO	Fri, Jul 17, 2015	37.67	37.67	37.41	37.50
258	NASDAQ	CFO	Thu, Jul 16, 2015	37.57	37.64	37.52	37.58
257	NASDAQ	CFO	Wed, Jul 15, 2015	37.69	37.69	37.36	37.42
256	NASDAQ	CFO	Tue, Jul 14, 2015	37.51	37.57	37.42	37.54
255	NASDAQ	CFO	Mon, Jul 13, 2015	37.37	37.42	37.32	37.42
254	NASDAQ	CFO	Fri, Jul 10, 2015	37.12	37.12	36.84	37.05
253	NASDAQ	CFO	Thu, Jul 9, 2015	36.96	36.96	36.63	36.67
252	NASDAQ	CFO	Wed, Jul 8, 2015	37.16	37.16	36.56	36.62
251	NASDAQ	CFO	Tue, Jul 7, 2015	36.86	37.16	36.54	37.16
250	NASDAQ	CFO	Mon, Jul 6, 2015	36.87	37.08	36.74	36.91
249	NASDAQ	CFO	Thu, Jul 2, 2015	37.01	37.07	36.94	37.01
248	NASDAQ	CFO	Wed, Jul 1, 2015	37.15	37.15	36.99	37.09
247	NASDAQ	CFO	Tue, Jun 30, 2015	36.85	37.00	36.70	36.76
246	NASDAQ	CFO	Mon, Jun 29, 2015	37.17	37.17	36.65	36.66
245	NASDAQ	CFO	Fri, Jun 26, 2015	37.53	37.53	37.36	37.42
244	NASDAQ	CFO	Thu, Jun 25, 2015	37.56	37.56	37.44	37.44
243	NASDAQ	CFO	Wed, Jun 24, 2015	37.96	37.96	37.54	37.54
242	NASDAQ	CFO	Tue, Jun 23, 2015	37.78	37.82	37.75	37.82
241	NASDAQ	CFO	Mon, Jun 22, 2015	37.87	37.87	37.78	37.81
240	NASDAQ	CFO	Fri, Jun 19, 2015	37.95	37.95	37.62	37.65
239	NASDAQ	CFO	Thu, Jun 18, 2015	37.68	37.81	37.68	37.75
238	NASDAQ	CFO	Wed, Jun 17, 2015	37.44	37.44	37.23	37.37
237	NASDAQ	CFO	Tue, Jun 16, 2015	37.18	37.32	37.13	37.32
236	NASDAQ	CFO	Mon, Jun 15, 2015	37.10	37.26	37.19	37.22
235	NASDAQ	CFO	Fri, Jun 12, 2015	37.38	37.55	37.38	37.44
234	NASDAQ	CFO	Thu, Jun 11, 2015	37.62	37.65	37.55	37.56
233	NASDAQ	CFO	Wed, Jun 10, 2015	37.30	37.52	37.29	37.50
232	NASDAQ	CFO	Tue, Jun 9, 2015	36.97	37.09	36.97	37.04
231	NASDAQ	CFO	Mon, Jun 8, 2015	37.26	37.26	37.04	37.05
230	NASDAQ	CFO	Fri, Jun 5, 2015	37.28	37.33	37.20	37.29
229	NASDAQ	CFO	Thu, Jun 4, 2015	37.64	37.64	37.25	37.25
228	NASDAQ	CFO	Wed, Jun 3, 2015	37.64	37.67	37.52	37.59
227	NASDAQ	CFO	Tue, Jun 2, 2015	37.54	37.54	37.39	37.44
226	NASDAQ	CFO	Mon, Jun 1, 2015	37.38	37.56	37.38	37.44
225	NASDAQ	CFO	Fri, May 29, 2015	37.74	37.74	37.37	37.39
224	NASDAQ	CFO	Thu, May 28, 2015	37.73	37.73	37.52	37.65
223	NASDAQ	CFO	Wed, May 27, 2015	37.38	37.72	37.49	37.70
222	NASDAQ	CFO	Tue, May 26, 2015	37.79	37.49	37.31	37.36
221	NASDAQ	CFO	Fri, May 22, 2015	37.81	37.84	37.75	37.77
220	NASDAQ	CFO	Thu, May 21, 2015	37.91	37.91	37.76	37.81
219	NASDAQ	CFO	Wed, May 20, 2015	37.79	37.88	37.75	37.78
218	NASDAQ	CFO	Tue, May 19, 2015	37.92	37.92	37.72	37.73
217	NASDAQ	CFO	Mon, May 18, 2015	37.77	37.77	37.55	37.76
216	NASDAQ	CFO	Fri, May 15, 2015	37.53	37.55	37.48	37.55
215	NASDAQ	CFO	Thu, May 14, 2015	37.41	37.52	37.40	37.52
214	NASDAQ	CFO	Wed, May 13, 2015	37.38	37.38	37.14	37.17
213	NASDAQ	CFO	Tue, May 12, 2015	37.29	37.29	36.98	37.17
212	NASDAQ	CFO	Mon, May 11, 2015	37.42	37.42	37.25	37.28
211	NASDAQ	CFO	Fri, May 8, 2015	37.48	37.48	37.31	37.33
210	NASDAQ	CFO	Thu, May 7, 2015	36.91	37.04	36.81	37.01
209	NASDAQ	CFO	Wed, May 6, 2015	37.26	37.26	36.76	36.87
208	NASDAQ	CFO	Tue, May 5, 2015	37.58	37.58	36.97	37.00
207	NASDAQ	CFO	Mon, May 4, 2015	37.26	37.46	37.26	37.40
206	NASDAQ	CFO	Fri, May 1, 2015	37.13	37.30	37.10	37.30
205	NASDAQ	CFO	Thu, Apr 30, 2015	37.25	37.08	36.76	36.88
204	NASDAQ	CFO	Wed, Apr 29, 2015	37.33	37.35	37.16	37.28
203	NASDAQ	CFO	Tue, Apr 28, 2015	37.36	37.42	37.21	37.42
202	NASDAQ	CFO	Mon, Apr 27, 2015	37.63	37.64	37.31	37.33
201	NASDAQ	CFO	Fri, Apr 24, 2015	37.52	37.57	37.49	37.49
200	NASDAQ	CFO	Thu, Apr 23, 2015	37.48	37.69	37.48	37.65
199	NASDAQ	CFO	Wed, Apr 22, 2015	37.25	37.50	37.23	37.50
198	NASDAQ	CFO	Tue, Apr 21, 2015	37.46	37.46	37.34	37.34
197	NASDAQ	CFO	Mon, Apr 20, 2015	37.41	37.43	37.34	37.41
196	NASDAQ	CFO	Fri, Apr 17, 2015	37.46	37.48	37.00	37.11
195	NASDAQ	CFO	Thu, Apr 16, 2015	37.47	37.55	37.45	37.49
194	NASDAQ	CFO	Wed, Apr 15, 2015	37.63	37.68	37.56	37.59
193	NASDAQ	CFO	Tue, Apr 14, 2015	37.62	37.62	37.23	37.43
192	NASDAQ	CFO	Mon, Apr 13, 2015	37.57	37.64	37.41	37.41
191	NASDAQ	CFO	Fri, Apr 10, 2015	37.13	37.55	37.13	37.53
190	NASDAQ	CFO	Thu, Apr 9, 2015	37.59	37.46	37.22	37.46
189	NASDAQ	CFO	Wed, Apr 8, 2015	37.72	37.72	37.30	37.35
188	NASDAQ	CFO	Tue, Apr 7, 2015	37.50	37.50	37.23	37.24
187	NASDAQ	CFO	Mon, Apr 6, 2015	37.41	37.45	37.35	37.38
186	NASDAQ	CFO	Thu, Apr 2, 2015	37.26	37.29	37.10	37.21
185	NASDAQ	CFO	Wed, Apr 1, 2015	37.24	37.01	36.84	37.01
184	NASDAQ	CFO	Tue, Mar 31, 2015	37.30	37.34	37.20	37.20
183	NASDAQ	CFO	Mon, Mar 30, 2015	37.01	37.40	37.01	37.39
182	NASDAQ	CFO	Fri, Mar 27, 2015	36.75	36.93	36.75	36.93
181	NASDAQ	CFO	Thu, Mar 26, 2015	36.59	36.84	36.55	36.73
180	NASDAQ	CFO	Wed, Mar 25, 2015	37.38	37.32	36.80	36.80
179	NASDAQ	CFO	Tue, Mar 24, 2015	37.71	37.71	37.43	37.43
178	NASDAQ	CFO	Mon, Mar 23, 2015	37.73	37.73	37.64	37.64
177	NASDAQ	CFO	Fri, Mar 20, 2015	37.49	37.68	37.53	37.64
176	NASDAQ	CFO	Thu, Mar 19, 2015	37.32	37.39	37.21	37.32
175	NASDAQ	CFO	Wed, Mar 18, 2015	36.95	37.52	36.84	37.52
174	NASDAQ	CFO	Tue, Mar 17, 2015	37.24	37.24	37.00	37.11
173	NASDAQ	CFO	Mon, Mar 16, 2015	37.00	37.28	37.00	37.28
172	NASDAQ	CFO	Fri, Mar 13, 2015	37.14	37.14	36.58	36.74
171	NASDAQ	CFO	Thu, Mar 12, 2015	36.80	37.03	36.86	37.03
170	NASDAQ	CFO	Wed, Mar 11, 2015	36.72	36.72	36.51	36.55
169	NASDAQ	CFO	Tue, Mar 10, 2015	36.74	36.78	36.57	36.57
168	NASDAQ	CFO	Mon, Mar 9, 2015	37.13	37.21	37.02	37.12
167	NASDAQ	CFO	Fri, Mar 6, 2015	37.26	37.29	36.92	36.92
166	NASDAQ	CFO	Thu, Mar 5, 2015	37.43	37.46	37.38	37.45
165	NASDAQ	CFO	Wed, Mar 4, 2015	37.57	37.57	37.24	37.38
164	NASDAQ	CFO	Tue, Mar 3, 2015	37.62	37.62	37.45	37.56
163	NASDAQ	CFO	Mon, Mar 2, 2015	37.73	37.76	37.55	37.74
162	NASDAQ	CFO	Fri, Feb 27, 2015	37.88	37.62	37.53	37.54
161	NASDAQ	CFO	Thu, Feb 26, 2015	37.82	37.82	37.54	37.62
160	NASDAQ	CFO	Wed, Feb 25, 2015	37.74	37.77	37.70	37.73
159	NASDAQ	CFO	Tue, Feb 24, 2015	37.64	37.78	37.64	37.76
158	NASDAQ	CFO	Mon, Feb 23, 2015	37.58	37.63	37.55	37.63
157	NASDAQ	CFO	Fri, Feb 20, 2015	37.34	37.66	37.34	37.65
156	NASDAQ	CFO	Thu, Feb 19, 2015	37.50	37.50	37.06	37.42
155	NASDAQ	CFO	Wed, Feb 18, 2015	37.31	37.51	37.31	37.46
154	NASDAQ	CFO	Tue, Feb 17, 2015	37.46	37.46	37.18	37.34
153	NASDAQ	CFO	Fri, Feb 13, 2015	37.41	37.41	37.15	37.30
152	NASDAQ	CFO	Thu, Feb 12, 2015	37.09	37.17	36.98	37.17
151	NASDAQ	CFO	Wed, Feb 11, 2015	36.83	36.87	36.66	36.79
150	NASDAQ	CFO	Tue, Feb 10, 2015	36.61	36.84	36.48	36.81
149	NASDAQ	CFO	Mon, Feb 9, 2015	36.53	36.60	36.39	36.44
148	NASDAQ	CFO	Fri, Feb 6, 2015	36.74	36.80	36.51	36.52
147	NASDAQ	CFO	Thu, Feb 5, 2015	36.73	36.73	36.51	36.70
146	NASDAQ	CFO	Wed, Feb 4, 2015	36.38	36.46	36.31	36.31
145	NASDAQ	CFO	Tue, Feb 3, 2015	36.22	36.41	36.09	36.40
144	NASDAQ	CFO	Mon, Feb 2, 2015	35.74	35.85	35.20	35.85
143	NASDAQ	CFO	Fri, Jan 30, 2015	36.00	36.00	35.45	35.45
142	NASDAQ	CFO	Thu, Jan 29, 2015	35.93	35.95	35.51	35.93
141	NASDAQ	CFO	Wed, Jan 28, 2015	36.47	36.47	35.57	35.63
140	NASDAQ	CFO	Tue, Jan 27, 2015	36.35	36.35	35.95	36.15
139	NASDAQ	CFO	Mon, Jan 26, 2015	36.16	36.41	36.16	36.41
138	NASDAQ	CFO	Fri, Jan 23, 2015	36.38	36.38	36.31	36.31
137	NASDAQ	CFO	Thu, Jan 22, 2015	36.34	36.47	35.92	36.47
136	NASDAQ	CFO	Wed, Jan 21, 2015	35.83	35.98	35.77	35.93
135	NASDAQ	CFO	Tue, Jan 20, 2015	35.53	35.80	35.69	35.72
134	NASDAQ	CFO	Fri, Jan 16, 2015	35.22	35.57	35.22	35.57
133	NASDAQ	CFO	Thu, Jan 15, 2015	35.56	35.63	35.23	35.23
132	NASDAQ	CFO	Wed, Jan 14, 2015	35.54	35.58	35.36	35.55
131	NASDAQ	CFO	Tue, Jan 13, 2015	36.29	36.30	35.58	35.92
130	NASDAQ	CFO	Mon, Jan 12, 2015	36.20	35.88	35.75	35.83
129	NASDAQ	CFO	Fri, Jan 9, 2015	36.15	36.27	36.12	36.16
128	NASDAQ	CFO	Thu, Jan 8, 2015	36.38	36.42	36.34	36.42
127	NASDAQ	CFO	Wed, Jan 7, 2015	36.68	36.69	35.62	35.80
126	NASDAQ	CFO	Tue, Jan 6, 2015	35.77	35.77	35.28	35.49
125	NASDAQ	CFO	Mon, Jan 5, 2015	35.91	35.91	35.70	35.70
124	NASDAQ	CFO	Fri, Jan 2, 2015	36.54	36.56	36.15	36.48
123	NASDAQ	CFO	Wed, Dec 31, 2014	36.86	36.89	36.61	36.66
122	NASDAQ	CFO	Tue, Dec 30, 2014	36.47	37.02	36.47	36.84
121	NASDAQ	CFO	Mon, Dec 29, 2014	37.35	37.35	36.91	37.05
120	NASDAQ	CFO	Fri, Dec 26, 2014	37.01	37.01	36.89	36.89
119	NASDAQ	CFO	Wed, Dec 24, 2014	37.27	37.27	36.77	36.89
118	NASDAQ	CFO	Tue, Dec 23, 2014	36.76	36.87	36.74	36.82
117	NASDAQ	CFO	Mon, Dec 22, 2014	36.60	36.58	36.50	36.56
116	NASDAQ	CFO	Fri, Dec 19, 2014	36.59	36.59	36.33	36.55
115	NASDAQ	CFO	Thu, Dec 18, 2014	36.18	36.18	35.85	36.17
114	NASDAQ	CFO	Wed, Dec 17, 2014	34.99	35.54	34.90	35.50
113	NASDAQ	CFO	Tue, Dec 16, 2014	35.32	35.60	34.85	34.87
112	NASDAQ	CFO	Mon, Dec 15, 2014	36.18	36.18	35.00	35.16
111	NASDAQ	CFO	Fri, Dec 12, 2014	35.49	35.59	35.40	35.40
110	NASDAQ	CFO	Thu, Dec 11, 2014	35.96	36.15	35.85	35.85
109	NASDAQ	CFO	Wed, Dec 10, 2014	36.41	36.41	35.72	35.73
108	NASDAQ	CFO	Tue, Dec 9, 2014	36.05	36.33	36.23	36.33
107	NASDAQ	CFO	Mon, Dec 8, 2014	36.58	36.63	36.23	36.30
106	NASDAQ	CFO	Fri, Dec 5, 2014	36.58	36.65	36.55	36.55
105	NASDAQ	CFO	Thu, Dec 4, 2014	36.98	36.98	36.39	36.49
104	NASDAQ	CFO	Wed, Dec 3, 2014	36.47	36.57	36.47	36.55
103	NASDAQ	CFO	Tue, Dec 2, 2014	36.23	36.32	36.23	36.30
102	NASDAQ	CFO	Mon, Dec 1, 2014	36.19	36.19	36.06	36.11
101	NASDAQ	CFO	Wed, Nov 26, 2014	36.48	36.49	36.47	36.49
100	NASDAQ	CFO	Tue, Nov 25, 2014	36.90	36.90	36.37	36.48
99	NASDAQ	CFO	Mon, Nov 24, 2014	36.45	36.45	36.44	36.44
98	NASDAQ	CFO	Fri, Nov 21, 2014	36.69	36.69	36.30	36.35
97	NASDAQ	CFO	Thu, Nov 20, 2014	36.03	36.19	36.03	36.17
96	NASDAQ	CFO	Wed, Nov 19, 2014	36.25	36.25	35.97	36.05
95	NASDAQ	CFO	Tue, Nov 18, 2014	36.00	36.18	36.00	36.10
94	NASDAQ	CFO	Mon, Nov 17, 2014	36.20	36.20	35.82	35.92
93	NASDAQ	CFO	Fri, Nov 14, 2014	35.92	35.92	35.84	35.90
92	NASDAQ	CFO	Wed, Nov 12, 2014	36.12	36.12	35.85	35.96
91	NASDAQ	CFO	Tue, Nov 11, 2014	35.98	35.98	35.90	35.90
90	NASDAQ	CFO	Mon, Nov 10, 2014	35.89	35.92	35.85	35.92
89	NASDAQ	CFO	Fri, Nov 7, 2014	35.77	35.86	35.77	35.81
88	NASDAQ	CFO	Thu, Nov 6, 2014	35.56	35.76	35.56	35.76
87	NASDAQ	CFO	Wed, Nov 5, 2014	35.42	35.59	35.42	35.58
86	NASDAQ	CFO	Tue, Nov 4, 2014	35.43	35.43	35.23	35.32
85	NASDAQ	CFO	Mon, Nov 3, 2014	35.47	35.56	35.38	35.46
84	NASDAQ	CFO	Fri, Oct 31, 2014	35.56	35.56	35.36	35.41
83	NASDAQ	CFO	Thu, Oct 30, 2014	34.87	35.08	34.76	34.98
82	NASDAQ	CFO	Wed, Oct 29, 2014	35.04	35.04	34.80	34.86
81	NASDAQ	CFO	Tue, Oct 28, 2014	34.89	34.89	34.61	34.85
80	NASDAQ	CFO	Mon, Oct 27, 2014	34.53	34.53	34.34	34.46
79	NASDAQ	CFO	Fri, Oct 24, 2014	34.17	34.52	34.17	34.52
78	NASDAQ	CFO	Thu, Oct 23, 2014	34.28	34.40	34.25	34.26
77	NASDAQ	CFO	Wed, Oct 22, 2014	34.25	34.29	33.94	33.94
76	NASDAQ	CFO	Tue, Oct 21, 2014	33.80	34.17	33.68	34.13
75	NASDAQ	CFO	Mon, Oct 20, 2014	33.31	33.42	33.14	33.42
74	NASDAQ	CFO	Fri, Oct 17, 2014	33.02	33.29	32.96	33.05
73	NASDAQ	CFO	Thu, Oct 16, 2014	32.18	32.80	32.18	32.73
72	NASDAQ	CFO	Wed, Oct 15, 2014	32.47	32.65	31.71	32.63
71	NASDAQ	CFO	Tue, Oct 14, 2014	32.79	33.03	32.75	32.92
70	NASDAQ	CFO	Mon, Oct 13, 2014	32.99	33.06	32.65	32.65
69	NASDAQ	CFO	Fri, Oct 10, 2014	33.68	33.68	33.16	33.16
68	NASDAQ	CFO	Thu, Oct 9, 2014	33.71	33.82	33.58	33.59
67	NASDAQ	CFO	Wed, Oct 8, 2014	33.80	34.33	33.63	34.33
66	NASDAQ	CFO	Tue, Oct 7, 2014	34.44	34.44	33.86	33.86
65	NASDAQ	CFO	Mon, Oct 6, 2014	34.45	34.49	34.33	34.34
64	NASDAQ	CFO	Fri, Oct 3, 2014	34.20	34.43	34.19	34.41
63	NASDAQ	CFO	Thu, Oct 2, 2014	34.08	34.13	33.72	34.08
62	NASDAQ	CFO	Wed, Oct 1, 2014	34.32	34.33	33.99	34.05
61	NASDAQ	CFO	Tue, Sep 30, 2014	34.62	34.64	34.46	34.54
60	NASDAQ	CFO	Mon, Sep 29, 2014	34.58	34.69	34.54	34.62
59	NASDAQ	CFO	Fri, Sep 26, 2014	34.68	34.73	34.50	34.72
58	NASDAQ	CFO	Thu, Sep 25, 2014	35.06	35.06	34.47	34.47
57	NASDAQ	CFO	Wed, Sep 24, 2014	34.64	34.93	34.63	34.92
56	NASDAQ	CFO	Tue, Sep 23, 2014	34.92	34.89	34.73	34.73
55	NASDAQ	CFO	Mon, Sep 22, 2014	35.70	35.70	34.96	34.99
54	NASDAQ	CFO	Fri, Sep 19, 2014	35.56	35.56	35.27	35.31
53	NASDAQ	CFO	Thu, Sep 18, 2014	35.35	35.37	35.34	35.35
52	NASDAQ	CFO	Wed, Sep 17, 2014	35.75	35.75	35.19	35.35
51	NASDAQ	CFO	Tue, Sep 16, 2014	35.08	35.55	35.02	35.21
50	NASDAQ	CFO	Mon, Sep 15, 2014	35.68	35.68	34.99	35.05
49	NASDAQ	CFO	Fri, Sep 12, 2014	35.22	35.22	35.04	35.10
48	NASDAQ	CFO	Thu, Sep 11, 2014	35.14	35.33	35.14	35.33
47	NASDAQ	CFO	Wed, Sep 10, 2014	35.46	35.51	35.05	35.24
46	NASDAQ	CFO	Tue, Sep 9, 2014	35.30	35.30	35.14	35.17
45	NASDAQ	CFO	Mon, Sep 8, 2014	35.39	35.47	35.30	35.40
44	NASDAQ	CFO	Fri, Sep 5, 2014	35.39	35.46	35.28	35.44
43	NASDAQ	CFO	Thu, Sep 4, 2014	35.50	35.53	35.30	35.31
42	NASDAQ	CFO	Wed, Sep 3, 2014	35.56	35.50	35.35	35.37
41	NASDAQ	CFO	Tue, Sep 2, 2014	35.46	35.48	35.28	35.38
40	NASDAQ	CFO	Fri, Aug 29, 2014	35.26	35.37	35.26	35.32
39	NASDAQ	CFO	Thu, Aug 28, 2014	35.16	35.28	35.15	35.25
38	NASDAQ	CFO	Wed, Aug 27, 2014	35.24	35.26	35.22	35.22
37	NASDAQ	CFO	Tue, Aug 26, 2014	35.31	35.32	35.25	35.25
36	NASDAQ	CFO	Mon, Aug 25, 2014	35.26	35.27	35.24	35.26
35	NASDAQ	CFO	Fri, Aug 22, 2014	35.09	35.18	35.00	35.11
34	NASDAQ	CFO	Thu, Aug 21, 2014	35.66	35.66	35.09	35.16
33	NASDAQ	CFO	Wed, Aug 20, 2014	34.97	35.08	34.97	35.06
32	NASDAQ	CFO	Tue, Aug 19, 2014	34.89	34.94	34.89	34.90
31	NASDAQ	CFO	Mon, Aug 18, 2014	35.14	34.74	34.73	34.73
30	NASDAQ	CFO	Fri, Aug 15, 2014	34.60	34.60	34.32	34.39
29	NASDAQ	CFO	Thu, Aug 14, 2014	34.39	34.44	34.39	34.44
28	NASDAQ	CFO	Wed, Aug 13, 2014	34.31	34.31	34.28	34.28
27	NASDAQ	CFO	Tue, Aug 12, 2014	34.20	34.22	34.18	34.18
26	NASDAQ	CFO	Mon, Aug 11, 2014	34.18	34.19	34.18	34.19
25	NASDAQ	CFO	Thu, Aug 7, 2014	33.68	33.68	33.58	33.58
24	NASDAQ	CFO	Tue, Aug 5, 2014	33.90	34.04	33.76	33.78
23	NASDAQ	CFO	Mon, Aug 4, 2014	33.90	33.93	33.80	33.93
22	NASDAQ	CFO	Fri, Aug 1, 2014	33.91	34.00	33.68	33.90
21	NASDAQ	CFO	Thu, Jul 31, 2014	34.30	34.34	33.93	33.93
20	NASDAQ	CFO	Wed, Jul 30, 2014	34.52	34.55	34.48	34.55
19	NASDAQ	CFO	Tue, Jul 29, 2014	34.66	34.68	34.57	34.57
18	NASDAQ	CFO	Mon, Jul 28, 2014	34.77	34.77	34.77	34.77
17	NASDAQ	CFO	Fri, Jul 25, 2014	34.83	34.83	34.76	34.77
16	NASDAQ	CFO	Thu, Jul 24, 2014	34.87	34.90	34.84	34.88
15	NASDAQ	CFO	Wed, Jul 23, 2014	34.87	34.87	34.80	34.80
14	NASDAQ	CFO	Tue, Jul 22, 2014	34.87	34.89	34.83	34.84
13	NASDAQ	CFO	Mon, Jul 21, 2014	34.66	34.71	34.58	34.69
12	NASDAQ	CFO	Fri, Jul 18, 2014	34.72	34.72	34.72	34.72
11	NASDAQ	CFO	Thu, Jul 17, 2014	34.74	34.81	34.41	34.44
10	NASDAQ	CFO	Wed, Jul 16, 2014	34.74	34.85	34.73	34.80
9	NASDAQ	CFO	Tue, Jul 15, 2014	34.70	34.79	34.69	34.74
8	NASDAQ	CFO	Mon, Jul 14, 2014	34.83	34.83	34.80	34.80
7	NASDAQ	CFO	Fri, Jul 11, 2014	34.62	34.62	34.62	34.62
6	NASDAQ	CFO	Thu, Jul 10, 2014	34.75	34.75	34.72	34.72
5	NASDAQ	CFO	Wed, Jul 9, 2014	34.85	34.87	34.84	34.87
4	NASDAQ	CFO	Tue, Jul 8, 2014	34.82	34.82	34.77	34.78
3	NASDAQ	CFO	Mon, Jul 7, 2014	35.08	35.08	34.96	34.97
2	NASDAQ	CFO	Thu, Jul 3, 2014	34.96	35.07	34.96	35.07
1	NASDAQ	CFO	Wed, Jul 2, 2014	34.97	35.00	34.87	34.92
#	Exchange	Symbol	Date	Open	High	Low	Close

VictoryShares US 500 Enhanced Volatility Wtd ETF NASDAQ:CFO 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