DexCom Inc NASDAQ:DXCM Historical Prices

Below are the 4752 trading days of historical prices for DXCM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4752	NASDAQ	DXCM	Fri, Mar 1, 2024	114.37	122.23	113.69	121.74
4751	NASDAQ	DXCM	Thu, Feb 29, 2024	115.09	115.56	114.03	115.07
4750	NASDAQ	DXCM	Wed, Feb 28, 2024	115.61	115.71	113.05	114.22
4749	NASDAQ	DXCM	Tue, Feb 27, 2024	116.25	116.42	114.55	115.32
4748	NASDAQ	DXCM	Mon, Feb 26, 2024	116.35	118.19	115.85	116.17
4747	NASDAQ	DXCM	Fri, Feb 23, 2024	117.13	118.49	116.01	116.26
4746	NASDAQ	DXCM	Thu, Feb 22, 2024	117.55	118.00	115.36	117.50
4745	NASDAQ	DXCM	Wed, Feb 21, 2024	117.00	117.96	115.30	116.39
4744	NASDAQ	DXCM	Tue, Feb 20, 2024	116.73	119.10	116.73	117.87
4743	NASDAQ	DXCM	Fri, Feb 16, 2024	116.83	118.81	116.32	117.05
4742	NASDAQ	DXCM	Thu, Feb 15, 2024	117.08	118.51	116.05	117.69
4741	NASDAQ	DXCM	Wed, Feb 14, 2024	117.03	117.70	114.96	116.75
4740	NASDAQ	DXCM	Tue, Feb 13, 2024	116.52	120.24	116.26	117.03
4739	NASDAQ	DXCM	Mon, Feb 12, 2024	119.53	120.50	117.14	118.42
4738	NASDAQ	DXCM	Fri, Feb 9, 2024	123.00	124.99	120.29	120.47
4737	NASDAQ	DXCM	Thu, Feb 8, 2024	127.20	127.37	125.21	127.05
4736	NASDAQ	DXCM	Wed, Feb 7, 2024	124.92	127.13	124.28	126.61
4735	NASDAQ	DXCM	Tue, Feb 6, 2024	121.81	124.98	120.43	124.92
4734	NASDAQ	DXCM	Mon, Feb 5, 2024	120.71	121.80	119.60	121.23
4733	NASDAQ	DXCM	Fri, Feb 2, 2024	122.21	122.45	119.63	120.96
4732	NASDAQ	DXCM	Thu, Feb 1, 2024	122.15	123.87	119.92	122.60
4731	NASDAQ	DXCM	Wed, Jan 31, 2024	121.23	123.06	120.12	121.35
4730	NASDAQ	DXCM	Tue, Jan 30, 2024	123.14	123.24	120.60	120.79
4729	NASDAQ	DXCM	Mon, Jan 29, 2024	121.88	124.26	119.55	124.25
4728	NASDAQ	DXCM	Fri, Jan 26, 2024	126.07	126.39	119.71	121.96
4727	NASDAQ	DXCM	Thu, Jan 25, 2024	129.14	129.39	125.24	126.51
4726	NASDAQ	DXCM	Wed, Jan 24, 2024	128.10	128.56	125.74	127.42
4725	NASDAQ	DXCM	Tue, Jan 23, 2024	129.15	129.32	125.39	127.12
4724	NASDAQ	DXCM	Mon, Jan 22, 2024	129.20	130.31	128.65	129.29
4723	NASDAQ	DXCM	Fri, Jan 19, 2024	127.12	127.99	125.06	127.29
4722	NASDAQ	DXCM	Thu, Jan 18, 2024	126.26	128.00	125.30	127.45
4721	NASDAQ	DXCM	Wed, Jan 17, 2024	123.00	125.53	122.54	125.45
4720	NASDAQ	DXCM	Tue, Jan 16, 2024	123.59	124.94	121.29	124.46
4719	NASDAQ	DXCM	Fri, Jan 12, 2024	128.93	130.00	124.06	125.00
4718	NASDAQ	DXCM	Thu, Jan 11, 2024	127.97	130.30	126.72	128.93
4717	NASDAQ	DXCM	Wed, Jan 10, 2024	130.04	130.74	127.97	128.00
4716	NASDAQ	DXCM	Tue, Jan 9, 2024	128.81	132.03	128.38	129.70
4715	NASDAQ	DXCM	Mon, Jan 8, 2024	125.71	130.32	123.67	129.63
4714	NASDAQ	DXCM	Fri, Jan 5, 2024	121.27	124.99	120.50	123.98
4713	NASDAQ	DXCM	Thu, Jan 4, 2024	120.03	122.80	119.86	121.83
4712	NASDAQ	DXCM	Wed, Jan 3, 2024	123.44	123.44	119.65	120.27
4711	NASDAQ	DXCM	Tue, Jan 2, 2024	123.15	126.23	122.40	123.09
4710	NASDAQ	DXCM	Fri, Dec 29, 2023	123.78	124.78	123.65	124.09
4709	NASDAQ	DXCM	Thu, Dec 28, 2023	124.31	125.72	123.51	124.16
4708	NASDAQ	DXCM	Wed, Dec 27, 2023	124.02	124.25	122.26	123.73
4707	NASDAQ	DXCM	Tue, Dec 26, 2023	123.30	123.86	121.88	123.55
4706	NASDAQ	DXCM	Fri, Dec 22, 2023	122.38	122.61	120.23	122.17
4705	NASDAQ	DXCM	Thu, Dec 21, 2023	118.59	122.92	118.36	122.80
4704	NASDAQ	DXCM	Wed, Dec 20, 2023	122.48	123.29	115.64	116.64
4703	NASDAQ	DXCM	Tue, Dec 19, 2023	123.63	124.58	122.91	123.29
4702	NASDAQ	DXCM	Mon, Dec 18, 2023	121.85	124.50	119.55	123.35
4701	NASDAQ	DXCM	Fri, Dec 15, 2023	123.02	123.57	121.08	122.59
4700	NASDAQ	DXCM	Thu, Dec 14, 2023	123.42	126.37	122.34	123.10
4699	NASDAQ	DXCM	Wed, Dec 13, 2023	119.14	122.38	118.43	122.29
4698	NASDAQ	DXCM	Tue, Dec 12, 2023	118.54	120.11	116.81	119.16
4697	NASDAQ	DXCM	Mon, Dec 11, 2023	117.66	118.69	115.38	117.90
4696	NASDAQ	DXCM	Fri, Dec 8, 2023	118.48	119.39	116.92	116.97
4695	NASDAQ	DXCM	Thu, Dec 7, 2023	118.30	119.48	117.51	118.89
4694	NASDAQ	DXCM	Wed, Dec 6, 2023	117.74	119.06	116.38	117.94
4693	NASDAQ	DXCM	Tue, Dec 5, 2023	116.37	117.82	115.64	117.20
4692	NASDAQ	DXCM	Mon, Dec 4, 2023	116.25	118.79	116.20	118.24
4691	NASDAQ	DXCM	Fri, Dec 1, 2023	114.24	117.50	113.01	116.62
4690	NASDAQ	DXCM	Thu, Nov 30, 2023	116.94	117.26	114.86	115.52
4689	NASDAQ	DXCM	Wed, Nov 29, 2023	113.38	117.44	113.00	116.18
4688	NASDAQ	DXCM	Tue, Nov 28, 2023	113.37	113.77	111.29	112.20
4687	NASDAQ	DXCM	Mon, Nov 27, 2023	112.07	115.09	112.03	113.98
4686	NASDAQ	DXCM	Fri, Nov 24, 2023	110.80	113.81	110.44	112.95
4685	NASDAQ	DXCM	Wed, Nov 22, 2023	110.00	112.05	109.42	110.80
4684	NASDAQ	DXCM	Tue, Nov 21, 2023	108.42	109.65	107.81	108.96
4683	NASDAQ	DXCM	Mon, Nov 20, 2023	104.39	109.20	104.06	108.96
4682	NASDAQ	DXCM	Fri, Nov 17, 2023	104.93	106.74	104.31	104.97
4681	NASDAQ	DXCM	Thu, Nov 16, 2023	102.00	105.19	102.00	104.77
4680	NASDAQ	DXCM	Wed, Nov 15, 2023	101.38	104.25	100.86	102.11
4679	NASDAQ	DXCM	Tue, Nov 14, 2023	100.00	103.85	99.26	101.38
4678	NASDAQ	DXCM	Mon, Nov 13, 2023	96.80	100.57	94.55	98.35
4677	NASDAQ	DXCM	Fri, Nov 10, 2023	93.61	95.07	91.59	94.05
4676	NASDAQ	DXCM	Thu, Nov 9, 2023	93.27	95.29	91.71	92.40
4675	NASDAQ	DXCM	Wed, Nov 8, 2023	95.22	95.57	91.49	92.76
4674	NASDAQ	DXCM	Tue, Nov 7, 2023	95.81	97.62	95.09	95.19
4673	NASDAQ	DXCM	Mon, Nov 6, 2023	97.78	98.91	94.34	94.84
4672	NASDAQ	DXCM	Fri, Nov 3, 2023	96.57	99.01	96.07	97.46
4671	NASDAQ	DXCM	Thu, Nov 2, 2023	94.84	95.83	92.07	93.67
4670	NASDAQ	DXCM	Wed, Nov 1, 2023	88.26	94.41	87.81	94.13
4669	NASDAQ	DXCM	Tue, Oct 31, 2023	85.73	89.47	85.41	88.83
4668	NASDAQ	DXCM	Mon, Oct 30, 2023	90.16	90.59	84.71	84.91
4667	NASDAQ	DXCM	Fri, Oct 27, 2023	92.73	92.99	86.27	89.29
4666	NASDAQ	DXCM	Thu, Oct 26, 2023	84.18	84.23	80.93	81.09
4665	NASDAQ	DXCM	Wed, Oct 25, 2023	85.85	86.37	83.06	84.35
4664	NASDAQ	DXCM	Tue, Oct 24, 2023	85.40	86.84	85.26	86.35
4663	NASDAQ	DXCM	Mon, Oct 23, 2023	85.75	87.98	85.60	86.02
4662	NASDAQ	DXCM	Fri, Oct 20, 2023	86.02	87.35	85.48	85.97
4661	NASDAQ	DXCM	Thu, Oct 19, 2023	83.69	87.48	83.61	86.04
4660	NASDAQ	DXCM	Wed, Oct 18, 2023	81.49	85.27	81.47	84.12
4659	NASDAQ	DXCM	Tue, Oct 17, 2023	77.38	82.56	76.81	80.49
4658	NASDAQ	DXCM	Mon, Oct 16, 2023	77.58	80.19	76.17	78.95
4657	NASDAQ	DXCM	Fri, Oct 13, 2023	75.00	76.44	74.75	76.19
4656	NASDAQ	DXCM	Thu, Oct 12, 2023	79.69	80.14	75.04	75.49
4655	NASDAQ	DXCM	Wed, Oct 11, 2023	84.31	85.02	77.91	78.97
4654	NASDAQ	DXCM	Tue, Oct 10, 2023	82.91	86.40	81.12	85.21
4653	NASDAQ	DXCM	Mon, Oct 9, 2023	82.49	83.32	80.80	83.09
4652	NASDAQ	DXCM	Fri, Oct 6, 2023	82.55	83.69	81.07	83.22
4651	NASDAQ	DXCM	Thu, Oct 5, 2023	88.10	88.10	80.80	84.00
4650	NASDAQ	DXCM	Wed, Oct 4, 2023	91.16	91.39	85.54	87.70
4649	NASDAQ	DXCM	Tue, Oct 3, 2023	93.67	94.36	90.24	90.94
4648	NASDAQ	DXCM	Mon, Oct 2, 2023	92.86	96.18	91.80	94.55
4647	NASDAQ	DXCM	Fri, Sep 29, 2023	97.37	97.58	93.13	93.30
4646	NASDAQ	DXCM	Thu, Sep 28, 2023	92.09	96.17	91.63	95.46
4645	NASDAQ	DXCM	Wed, Sep 27, 2023	89.56	92.94	89.56	92.09
4644	NASDAQ	DXCM	Tue, Sep 26, 2023	85.62	88.74	85.34	88.62
4643	NASDAQ	DXCM	Mon, Sep 25, 2023	87.13	87.22	85.31	86.06
4642	NASDAQ	DXCM	Fri, Sep 22, 2023	88.40	89.00	87.14	87.50
4641	NASDAQ	DXCM	Thu, Sep 21, 2023	92.34	92.38	88.85	89.08
4640	NASDAQ	DXCM	Wed, Sep 20, 2023	95.37	95.81	92.36	92.63
4639	NASDAQ	DXCM	Tue, Sep 19, 2023	95.29	95.31	92.77	94.16
4638	NASDAQ	DXCM	Mon, Sep 18, 2023	95.69	96.64	94.85	95.30
4637	NASDAQ	DXCM	Fri, Sep 15, 2023	101.85	102.33	95.86	96.35
4636	NASDAQ	DXCM	Thu, Sep 14, 2023	106.23	106.60	100.93	101.55
4635	NASDAQ	DXCM	Wed, Sep 13, 2023	104.99	106.96	104.78	105.22
4634	NASDAQ	DXCM	Tue, Sep 12, 2023	106.56	107.34	103.40	104.86
4633	NASDAQ	DXCM	Mon, Sep 11, 2023	107.27	107.27	107.27	107.27
4632	NASDAQ	DXCM	Fri, Sep 8, 2023	104.92	107.14	104.18	104.35
4631	NASDAQ	DXCM	Thu, Sep 7, 2023	106.75	107.59	100.76	104.91
4630	NASDAQ	DXCM	Wed, Sep 6, 2023	105.45	108.28	104.22	106.88
4629	NASDAQ	DXCM	Tue, Sep 5, 2023	101.94	102.97	99.93	100.33
4628	NASDAQ	DXCM	Fri, Sep 1, 2023	102.32	102.70	100.51	101.90
4627	NASDAQ	DXCM	Thu, Aug 31, 2023	103.53	105.06	100.90	100.98
4626	NASDAQ	DXCM	Wed, Aug 30, 2023	101.03	106.95	100.75	103.42
4625	NASDAQ	DXCM	Tue, Aug 29, 2023	99.30	101.65	98.02	100.58
4624	NASDAQ	DXCM	Mon, Aug 28, 2023	102.07	103.29	98.75	99.29
4623	NASDAQ	DXCM	Fri, Aug 25, 2023	100.92	102.11	99.02	100.76
4622	NASDAQ	DXCM	Thu, Aug 24, 2023	104.99	105.01	100.78	100.98
4621	NASDAQ	DXCM	Wed, Aug 23, 2023	107.15	107.68	103.99	104.38
4620	NASDAQ	DXCM	Tue, Aug 22, 2023	104.38	107.46	104.14	106.98
4619	NASDAQ	DXCM	Mon, Aug 21, 2023	106.00	106.50	104.45	104.68
4618	NASDAQ	DXCM	Fri, Aug 18, 2023	107.41	107.79	105.75	106.05
4617	NASDAQ	DXCM	Thu, Aug 17, 2023	111.10	111.50	107.63	107.81
4616	NASDAQ	DXCM	Wed, Aug 16, 2023	114.84	115.42	110.99	111.16
4615	NASDAQ	DXCM	Tue, Aug 15, 2023	115.00	117.25	114.26	114.51
4614	NASDAQ	DXCM	Mon, Aug 14, 2023	111.82	116.01	111.54	115.76
4613	NASDAQ	DXCM	Fri, Aug 11, 2023	112.35	112.70	110.55	111.69
4612	NASDAQ	DXCM	Thu, Aug 10, 2023	112.25	115.94	112.15	113.27
4611	NASDAQ	DXCM	Wed, Aug 9, 2023	110.71	114.66	109.80	110.96
4610	NASDAQ	DXCM	Tue, Aug 8, 2023	120.30	120.30	107.07	110.19
4609	NASDAQ	DXCM	Mon, Aug 7, 2023	121.00	122.10	120.14	120.97
4608	NASDAQ	DXCM	Fri, Aug 4, 2023	122.14	122.83	119.89	120.33
4607	NASDAQ	DXCM	Thu, Aug 3, 2023	123.80	124.88	120.60	122.07
4606	NASDAQ	DXCM	Wed, Aug 2, 2023	120.83	124.25	120.46	123.81
4605	NASDAQ	DXCM	Tue, Aug 1, 2023	124.45	125.95	121.85	122.00
4604	NASDAQ	DXCM	Mon, Jul 31, 2023	133.14	133.40	124.03	124.56
4603	NASDAQ	DXCM	Fri, Jul 28, 2023	134.40	139.55	132.10	132.38
4602	NASDAQ	DXCM	Thu, Jul 27, 2023	131.11	131.49	128.77	129.36
4601	NASDAQ	DXCM	Wed, Jul 26, 2023	129.20	131.26	129.09	130.69
4600	NASDAQ	DXCM	Tue, Jul 25, 2023	126.90	131.11	126.81	129.96
4599	NASDAQ	DXCM	Mon, Jul 24, 2023	130.58	131.74	127.44	127.72
4598	NASDAQ	DXCM	Fri, Jul 21, 2023	130.98	132.57	130.06	130.60
4597	NASDAQ	DXCM	Thu, Jul 20, 2023	134.06	134.35	130.42	130.65
4596	NASDAQ	DXCM	Wed, Jul 19, 2023	137.34	138.92	131.88	133.63
4595	NASDAQ	DXCM	Tue, Jul 18, 2023	137.07	138.17	135.51	137.93
4594	NASDAQ	DXCM	Mon, Jul 17, 2023	136.70	138.40	136.37	137.45
4593	NASDAQ	DXCM	Fri, Jul 14, 2023	134.50	137.62	133.98	137.32
4592	NASDAQ	DXCM	Thu, Jul 13, 2023	134.56	134.92	133.01	133.98
4591	NASDAQ	DXCM	Wed, Jul 12, 2023	131.39	133.91	131.26	133.67
4590	NASDAQ	DXCM	Tue, Jul 11, 2023	130.77	132.11	130.10	131.23
4589	NASDAQ	DXCM	Mon, Jul 10, 2023	128.05	131.03	128.00	130.62
4588	NASDAQ	DXCM	Fri, Jul 7, 2023	126.80	128.59	125.78	126.71
4587	NASDAQ	DXCM	Thu, Jul 6, 2023	126.64	128.17	125.86	127.70
4586	NASDAQ	DXCM	Wed, Jul 5, 2023	126.58	128.48	125.69	128.07
4585	NASDAQ	DXCM	Mon, Jul 3, 2023	127.23	127.42	124.76	127.02
4584	NASDAQ	DXCM	Fri, Jun 30, 2023	129.76	131.76	128.20	128.51
4583	NASDAQ	DXCM	Thu, Jun 29, 2023	126.57	128.90	125.82	127.94
4582	NASDAQ	DXCM	Wed, Jun 28, 2023	124.01	127.86	123.83	126.42
4581	NASDAQ	DXCM	Tue, Jun 27, 2023	124.62	125.48	121.79	123.50
4580	NASDAQ	DXCM	Mon, Jun 26, 2023	126.00	126.15	123.15	124.62
4579	NASDAQ	DXCM	Fri, Jun 23, 2023	125.92	127.50	124.83	126.75
4578	NASDAQ	DXCM	Thu, Jun 22, 2023	127.61	128.08	125.89	126.52
4577	NASDAQ	DXCM	Wed, Jun 21, 2023	130.13	130.27	126.55	127.86
4576	NASDAQ	DXCM	Tue, Jun 20, 2023	129.73	130.80	127.64	129.97
4575	NASDAQ	DXCM	Fri, Jun 16, 2023	132.00	134.14	129.99	130.10
4574	NASDAQ	DXCM	Thu, Jun 15, 2023	128.32	131.24	128.10	130.98
4573	NASDAQ	DXCM	Wed, Jun 14, 2023	126.26	129.20	125.96	127.06
4572	NASDAQ	DXCM	Tue, Jun 13, 2023	126.98	128.02	124.68	125.95
4571	NASDAQ	DXCM	Mon, Jun 12, 2023	124.80	127.22	123.52	126.91
4570	NASDAQ	DXCM	Fri, Jun 9, 2023	121.31	124.55	120.20	124.34
4569	NASDAQ	DXCM	Thu, Jun 8, 2023	119.52	121.28	118.31	121.13
4568	NASDAQ	DXCM	Wed, Jun 7, 2023	125.76	126.19	117.74	119.71
4567	NASDAQ	DXCM	Tue, Jun 6, 2023	125.49	126.59	124.36	125.38
4566	NASDAQ	DXCM	Mon, Jun 5, 2023	123.00	126.31	122.22	124.66
4565	NASDAQ	DXCM	Fri, Jun 2, 2023	120.00	122.84	118.68	122.57
4564	NASDAQ	DXCM	Thu, Jun 1, 2023	117.48	119.63	116.31	119.58
4563	NASDAQ	DXCM	Wed, May 31, 2023	113.78	117.85	113.61	117.26
4562	NASDAQ	DXCM	Tue, May 30, 2023	115.23	116.67	113.01	113.56
4561	NASDAQ	DXCM	Fri, May 26, 2023	114.32	115.56	113.55	115.05
4560	NASDAQ	DXCM	Thu, May 25, 2023	116.66	116.66	112.27	114.61
4559	NASDAQ	DXCM	Wed, May 24, 2023	114.89	117.07	114.31	116.73
4558	NASDAQ	DXCM	Tue, May 23, 2023	118.45	119.14	114.55	115.69
4557	NASDAQ	DXCM	Mon, May 22, 2023	117.58	120.99	116.12	119.29
4556	NASDAQ	DXCM	Fri, May 19, 2023	118.81	120.53	116.97	117.13
4555	NASDAQ	DXCM	Thu, May 18, 2023	118.26	119.28	116.95	119.03
4554	NASDAQ	DXCM	Wed, May 17, 2023	118.58	119.77	116.60	118.59
4553	NASDAQ	DXCM	Tue, May 16, 2023	119.54	119.54	117.87	118.61
4552	NASDAQ	DXCM	Mon, May 15, 2023	121.75	122.62	119.30	119.61
4551	NASDAQ	DXCM	Fri, May 12, 2023	121.39	122.47	120.80	121.70
4550	NASDAQ	DXCM	Thu, May 11, 2023	122.89	123.43	119.76	121.07
4549	NASDAQ	DXCM	Wed, May 10, 2023	120.80	123.13	119.85	122.57
4548	NASDAQ	DXCM	Tue, May 9, 2023	120.19	120.44	118.69	119.65
4547	NASDAQ	DXCM	Mon, May 8, 2023	120.15	120.92	118.67	120.18
4546	NASDAQ	DXCM	Fri, May 5, 2023	117.71	121.59	117.28	120.82
4545	NASDAQ	DXCM	Thu, May 4, 2023	116.50	117.87	116.03	117.42
4544	NASDAQ	DXCM	Wed, May 3, 2023	119.20	119.88	116.79	117.32
4543	NASDAQ	DXCM	Tue, May 2, 2023	117.00	118.27	115.01	118.12
4542	NASDAQ	DXCM	Mon, May 1, 2023	121.34	121.47	117.21	118.44
4541	NASDAQ	DXCM	Fri, Apr 28, 2023	119.26	122.28	117.60	121.34
4540	NASDAQ	DXCM	Thu, Apr 27, 2023	125.58	126.44	121.22	123.58
4539	NASDAQ	DXCM	Wed, Apr 26, 2023	123.00	125.18	122.92	124.93
4538	NASDAQ	DXCM	Tue, Apr 25, 2023	123.00	125.10	123.00	123.96
4537	NASDAQ	DXCM	Mon, Apr 24, 2023	124.68	125.01	123.50	123.83
4536	NASDAQ	DXCM	Fri, Apr 21, 2023	123.35	125.40	122.33	123.73
4535	NASDAQ	DXCM	Thu, Apr 20, 2023	123.59	125.32	121.95	122.19
4534	NASDAQ	DXCM	Wed, Apr 19, 2023	118.77	124.20	118.67	124.12
4533	NASDAQ	DXCM	Tue, Apr 18, 2023	119.84	119.84	117.93	118.93
4532	NASDAQ	DXCM	Mon, Apr 17, 2023	117.91	120.22	117.69	118.65
4531	NASDAQ	DXCM	Fri, Apr 14, 2023	115.68	116.46	114.13	115.70
4530	NASDAQ	DXCM	Thu, Apr 13, 2023	115.17	116.60	115.05	116.28
4529	NASDAQ	DXCM	Wed, Apr 12, 2023	116.13	116.68	114.57	114.82
4528	NASDAQ	DXCM	Tue, Apr 11, 2023	112.00	115.12	111.97	115.04
4527	NASDAQ	DXCM	Mon, Apr 10, 2023	112.52	113.07	110.90	112.53
4526	NASDAQ	DXCM	Thu, Apr 6, 2023	112.94	112.94	111.43	112.47
4525	NASDAQ	DXCM	Wed, Apr 5, 2023	115.69	115.74	112.42	112.82
4524	NASDAQ	DXCM	Tue, Apr 4, 2023	115.44	116.18	114.30	115.64
4523	NASDAQ	DXCM	Mon, Apr 3, 2023	116.03	116.03	113.25	115.24
4522	NASDAQ	DXCM	Fri, Mar 31, 2023	115.02	116.87	114.52	116.18
4521	NASDAQ	DXCM	Thu, Mar 30, 2023	114.27	115.00	112.62	114.40
4520	NASDAQ	DXCM	Wed, Mar 29, 2023	114.83	115.75	113.07	113.96
4519	NASDAQ	DXCM	Tue, Mar 28, 2023	117.32	117.99	113.14	113.82
4518	NASDAQ	DXCM	Mon, Mar 27, 2023	115.75	117.95	115.04	116.07
4517	NASDAQ	DXCM	Fri, Mar 24, 2023	114.26	115.21	112.79	114.09
4516	NASDAQ	DXCM	Thu, Mar 23, 2023	116.26	116.87	113.32	114.50
4515	NASDAQ	DXCM	Wed, Mar 22, 2023	118.93	119.24	114.92	115.00
4514	NASDAQ	DXCM	Tue, Mar 21, 2023	117.60	119.29	116.74	118.98
4513	NASDAQ	DXCM	Mon, Mar 20, 2023	113.95	117.43	113.95	117.21
4512	NASDAQ	DXCM	Fri, Mar 17, 2023	114.50	115.45	113.06	113.93
4511	NASDAQ	DXCM	Thu, Mar 16, 2023	113.06	115.36	112.39	114.56
4510	NASDAQ	DXCM	Wed, Mar 15, 2023	112.08	114.33	111.19	113.72
4509	NASDAQ	DXCM	Tue, Mar 14, 2023	111.86	113.71	111.30	113.16
4508	NASDAQ	DXCM	Mon, Mar 13, 2023	106.27	112.94	106.16	110.66
4507	NASDAQ	DXCM	Fri, Mar 10, 2023	112.28	112.28	107.28	107.77
4506	NASDAQ	DXCM	Thu, Mar 9, 2023	113.26	116.65	111.87	112.08
4505	NASDAQ	DXCM	Wed, Mar 8, 2023	113.51	114.02	111.86	112.74
4504	NASDAQ	DXCM	Tue, Mar 7, 2023	113.24	115.38	112.12	113.81
4503	NASDAQ	DXCM	Mon, Mar 6, 2023	114.10	116.08	112.44	113.25
4502	NASDAQ	DXCM	Fri, Mar 3, 2023	120.53	123.14	119.89	122.92
4501	NASDAQ	DXCM	Thu, Mar 2, 2023	112.51	121.37	112.38	121.24
4500	NASDAQ	DXCM	Wed, Mar 1, 2023	110.51	111.31	109.32	110.76
4499	NASDAQ	DXCM	Tue, Feb 28, 2023	111.69	112.52	109.88	111.01
4498	NASDAQ	DXCM	Mon, Feb 27, 2023	110.98	111.68	109.02	110.58
4497	NASDAQ	DXCM	Fri, Feb 24, 2023	110.42	111.48	109.35	110.09
4496	NASDAQ	DXCM	Thu, Feb 23, 2023	111.61	112.10	109.35	111.87
4495	NASDAQ	DXCM	Wed, Feb 22, 2023	114.54	114.98	104.20	111.65
4494	NASDAQ	DXCM	Tue, Feb 21, 2023	113.59	114.79	112.79	114.01
4493	NASDAQ	DXCM	Fri, Feb 17, 2023	116.39	117.03	113.40	114.76
4492	NASDAQ	DXCM	Thu, Feb 16, 2023	118.49	119.39	117.08	117.26
4491	NASDAQ	DXCM	Wed, Feb 15, 2023	118.66	120.28	118.00	120.17
4490	NASDAQ	DXCM	Tue, Feb 14, 2023	117.50	119.79	116.62	118.55
4489	NASDAQ	DXCM	Mon, Feb 13, 2023	119.69	121.11	118.01	118.28
4488	NASDAQ	DXCM	Fri, Feb 10, 2023	112.65	120.00	111.21	117.89
4487	NASDAQ	DXCM	Thu, Feb 9, 2023	110.02	110.71	106.82	107.24
4486	NASDAQ	DXCM	Wed, Feb 8, 2023	109.50	110.90	108.74	109.84
4485	NASDAQ	DXCM	Tue, Feb 7, 2023	105.71	109.75	104.66	109.50
4484	NASDAQ	DXCM	Mon, Feb 6, 2023	108.09	109.07	106.44	106.73
4483	NASDAQ	DXCM	Fri, Feb 3, 2023	107.18	109.98	106.21	108.43
4482	NASDAQ	DXCM	Thu, Feb 2, 2023	109.17	110.50	106.59	108.03
4481	NASDAQ	DXCM	Wed, Feb 1, 2023	107.16	108.57	104.44	107.71
4480	NASDAQ	DXCM	Tue, Jan 31, 2023	106.06	107.56	105.74	107.09
4479	NASDAQ	DXCM	Mon, Jan 30, 2023	106.12	106.94	105.08	105.49
4478	NASDAQ	DXCM	Fri, Jan 27, 2023	106.36	107.74	105.04	106.72
4477	NASDAQ	DXCM	Thu, Jan 26, 2023	105.44	107.03	104.13	106.65
4476	NASDAQ	DXCM	Wed, Jan 25, 2023	103.75	105.05	102.50	104.00
4475	NASDAQ	DXCM	Tue, Jan 24, 2023	105.24	106.51	103.72	106.03
4474	NASDAQ	DXCM	Mon, Jan 23, 2023	107.86	108.86	106.00	106.40
4473	NASDAQ	DXCM	Fri, Jan 20, 2023	106.20	108.00	104.99	107.86
4472	NASDAQ	DXCM	Thu, Jan 19, 2023	106.00	107.67	105.96	106.20
4471	NASDAQ	DXCM	Wed, Jan 18, 2023	109.95	110.26	106.54	106.63
4470	NASDAQ	DXCM	Tue, Jan 17, 2023	107.17	109.63	106.05	109.51
4469	NASDAQ	DXCM	Fri, Jan 13, 2023	106.16	108.60	105.19	108.47
4468	NASDAQ	DXCM	Thu, Jan 12, 2023	105.44	108.48	103.67	107.14
4467	NASDAQ	DXCM	Wed, Jan 11, 2023	112.41	112.69	105.04	106.16
4466	NASDAQ	DXCM	Tue, Jan 10, 2023	108.79	111.94	107.84	110.88
4465	NASDAQ	DXCM	Mon, Jan 9, 2023	112.46	113.69	107.46	110.06
4464	NASDAQ	DXCM	Fri, Jan 6, 2023	113.03	117.01	110.78	115.82
4463	NASDAQ	DXCM	Thu, Jan 5, 2023	113.26	114.28	110.87	111.69
4462	NASDAQ	DXCM	Wed, Jan 4, 2023	116.79	117.54	113.39	114.33
4461	NASDAQ	DXCM	Tue, Jan 3, 2023	114.30	116.16	112.61	114.73
4460	NASDAQ	DXCM	Fri, Dec 30, 2022	110.93	113.33	109.46	113.24
4459	NASDAQ	DXCM	Thu, Dec 29, 2022	110.92	113.36	109.72	112.07
4458	NASDAQ	DXCM	Wed, Dec 28, 2022	110.48	111.96	109.46	109.77
4457	NASDAQ	DXCM	Tue, Dec 27, 2022	111.45	111.60	108.68	109.88
4456	NASDAQ	DXCM	Fri, Dec 23, 2022	114.47	114.47	111.04	111.44
4455	NASDAQ	DXCM	Thu, Dec 22, 2022	113.78	114.76	111.60	113.68
4454	NASDAQ	DXCM	Wed, Dec 21, 2022	113.87	116.13	112.06	114.76
4453	NASDAQ	DXCM	Tue, Dec 20, 2022	111.99	114.43	110.21	113.15
4452	NASDAQ	DXCM	Mon, Dec 19, 2022	114.14	114.29	110.63	112.23
4451	NASDAQ	DXCM	Fri, Dec 16, 2022	114.11	115.41	113.40	114.63
4450	NASDAQ	DXCM	Thu, Dec 15, 2022	119.57	119.90	115.78	116.24
4449	NASDAQ	DXCM	Wed, Dec 14, 2022	119.72	124.11	118.85	121.49
4448	NASDAQ	DXCM	Tue, Dec 13, 2022	120.50	121.54	118.81	119.56
4447	NASDAQ	DXCM	Mon, Dec 12, 2022	118.00	118.38	115.17	116.78
4446	NASDAQ	DXCM	Fri, Dec 9, 2022	121.65	122.33	116.01	116.46
4445	NASDAQ	DXCM	Thu, Dec 8, 2022	123.70	125.55	119.16	122.67
4444	NASDAQ	DXCM	Wed, Dec 7, 2022	116.31	119.19	116.31	117.91
4443	NASDAQ	DXCM	Tue, Dec 6, 2022	115.82	119.13	115.08	116.83
4442	NASDAQ	DXCM	Mon, Dec 5, 2022	117.60	119.88	115.50	116.56
4441	NASDAQ	DXCM	Fri, Dec 2, 2022	116.28	118.51	115.31	118.11
4440	NASDAQ	DXCM	Thu, Dec 1, 2022	116.39	119.98	116.25	118.03
4439	NASDAQ	DXCM	Wed, Nov 30, 2022	110.67	116.36	110.29	116.28
4438	NASDAQ	DXCM	Tue, Nov 29, 2022	112.30	113.71	110.13	110.39
4437	NASDAQ	DXCM	Mon, Nov 28, 2022	111.62	114.75	111.62	112.57
4436	NASDAQ	DXCM	Fri, Nov 25, 2022	112.91	113.02	110.65	112.00
4435	NASDAQ	DXCM	Wed, Nov 23, 2022	111.67	113.34	110.60	112.92
4434	NASDAQ	DXCM	Tue, Nov 22, 2022	113.67	113.88	110.31	111.01
4433	NASDAQ	DXCM	Mon, Nov 21, 2022	112.62	113.55	112.12	112.66
4432	NASDAQ	DXCM	Fri, Nov 18, 2022	114.60	115.36	112.62	113.72
4431	NASDAQ	DXCM	Thu, Nov 17, 2022	112.67	114.76	111.73	112.64
4430	NASDAQ	DXCM	Wed, Nov 16, 2022	116.84	117.00	114.43	114.89
4429	NASDAQ	DXCM	Tue, Nov 15, 2022	115.10	116.99	113.70	116.31
4428	NASDAQ	DXCM	Mon, Nov 14, 2022	115.75	115.75	112.47	112.99
4427	NASDAQ	DXCM	Fri, Nov 11, 2022	119.12	122.28	114.59	115.96
4426	NASDAQ	DXCM	Thu, Nov 10, 2022	118.99	120.75	117.04	119.84
4425	NASDAQ	DXCM	Wed, Nov 9, 2022	114.12	115.40	112.51	113.15
4424	NASDAQ	DXCM	Tue, Nov 8, 2022	115.33	117.76	112.22	115.35
4423	NASDAQ	DXCM	Mon, Nov 7, 2022	115.94	116.63	113.41	115.33
4422	NASDAQ	DXCM	Fri, Nov 4, 2022	114.00	116.00	111.59	114.88
4421	NASDAQ	DXCM	Thu, Nov 3, 2022	114.79	117.33	112.41	112.60
4420	NASDAQ	DXCM	Wed, Nov 2, 2022	118.33	121.41	115.48	115.95
4419	NASDAQ	DXCM	Tue, Nov 1, 2022	121.58	123.36	118.45	119.04
4418	NASDAQ	DXCM	Mon, Oct 31, 2022	120.00	122.02	116.41	120.78
4417	NASDAQ	DXCM	Fri, Oct 28, 2022	113.72	121.88	109.89	120.87
4416	NASDAQ	DXCM	Thu, Oct 27, 2022	102.18	103.25	99.33	101.25
4415	NASDAQ	DXCM	Wed, Oct 26, 2022	101.54	104.80	101.26	102.61
4414	NASDAQ	DXCM	Tue, Oct 25, 2022	99.31	102.77	99.31	100.95
4413	NASDAQ	DXCM	Mon, Oct 24, 2022	96.33	99.27	94.85	98.97
4412	NASDAQ	DXCM	Fri, Oct 21, 2022	94.18	96.74	91.62	95.68
4411	NASDAQ	DXCM	Thu, Oct 20, 2022	95.93	97.45	93.79	94.36
4410	NASDAQ	DXCM	Wed, Oct 19, 2022	95.69	97.10	94.59	96.84
4409	NASDAQ	DXCM	Tue, Oct 18, 2022	102.31	103.13	96.06	96.93
4408	NASDAQ	DXCM	Mon, Oct 17, 2022	99.41	101.60	98.24	99.73
4407	NASDAQ	DXCM	Fri, Oct 14, 2022	102.81	103.97	97.26	97.41
4406	NASDAQ	DXCM	Thu, Oct 13, 2022	95.41	103.41	94.65	101.72
4405	NASDAQ	DXCM	Wed, Oct 12, 2022	100.68	100.92	97.54	98.32
4404	NASDAQ	DXCM	Tue, Oct 11, 2022	100.45	101.73	97.33	99.68
4403	NASDAQ	DXCM	Mon, Oct 10, 2022	101.91	102.77	99.66	100.22
4402	NASDAQ	DXCM	Fri, Oct 7, 2022	103.63	105.33	100.11	102.14
4401	NASDAQ	DXCM	Thu, Oct 6, 2022	91.18	95.31	90.38	95.21
4400	NASDAQ	DXCM	Wed, Oct 5, 2022	89.31	92.13	89.31	91.08
4399	NASDAQ	DXCM	Tue, Oct 4, 2022	87.64	91.57	87.63	90.97
4398	NASDAQ	DXCM	Mon, Oct 3, 2022	81.47	85.54	81.06	84.98
4397	NASDAQ	DXCM	Fri, Sep 30, 2022	81.79	83.98	80.36	80.54
4396	NASDAQ	DXCM	Thu, Sep 29, 2022	82.31	82.90	80.61	82.10
4395	NASDAQ	DXCM	Wed, Sep 28, 2022	80.66	83.94	80.40	83.33
4394	NASDAQ	DXCM	Tue, Sep 27, 2022	81.54	81.74	78.94	79.64
4393	NASDAQ	DXCM	Mon, Sep 26, 2022	80.64	81.74	79.12	80.35
4392	NASDAQ	DXCM	Fri, Sep 23, 2022	80.39	80.78	79.03	80.66
4391	NASDAQ	DXCM	Thu, Sep 22, 2022	83.64	83.85	79.71	80.96
4390	NASDAQ	DXCM	Wed, Sep 21, 2022	87.84	88.64	84.42	84.46
4389	NASDAQ	DXCM	Tue, Sep 20, 2022	87.28	88.43	85.62	87.37
4388	NASDAQ	DXCM	Mon, Sep 19, 2022	88.62	89.14	85.42	87.94
4387	NASDAQ	DXCM	Fri, Sep 16, 2022	89.79	90.45	88.03	90.09
4386	NASDAQ	DXCM	Thu, Sep 15, 2022	90.62	93.02	90.31	90.98
4385	NASDAQ	DXCM	Wed, Sep 14, 2022	89.43	90.94	87.29	90.57
4384	NASDAQ	DXCM	Tue, Sep 13, 2022	89.92	90.65	88.56	89.17
4383	NASDAQ	DXCM	Mon, Sep 12, 2022	92.99	94.30	92.68	94.18
4382	NASDAQ	DXCM	Fri, Sep 9, 2022	91.60	93.24	91.60	92.89
4381	NASDAQ	DXCM	Thu, Sep 8, 2022	87.32	91.64	87.21	91.59
4380	NASDAQ	DXCM	Wed, Sep 7, 2022	82.56	88.60	82.11	88.37
4379	NASDAQ	DXCM	Tue, Sep 6, 2022	82.04	83.13	81.20	82.03
4378	NASDAQ	DXCM	Fri, Sep 2, 2022	84.47	85.46	81.28	82.00
4377	NASDAQ	DXCM	Thu, Sep 1, 2022	81.69	83.15	79.37	83.08
4376	NASDAQ	DXCM	Wed, Aug 31, 2022	83.50	84.19	81.76	82.21
4375	NASDAQ	DXCM	Tue, Aug 30, 2022	83.52	85.28	82.16	82.74
4374	NASDAQ	DXCM	Mon, Aug 29, 2022	83.50	84.62	83.20	83.38
4373	NASDAQ	DXCM	Fri, Aug 26, 2022	87.73	88.88	84.23	84.49
4372	NASDAQ	DXCM	Thu, Aug 25, 2022	86.99	88.43	86.11	88.37
4371	NASDAQ	DXCM	Wed, Aug 24, 2022	84.11	87.23	84.07	85.92
4370	NASDAQ	DXCM	Tue, Aug 23, 2022	84.21	84.60	82.21	83.63
4369	NASDAQ	DXCM	Mon, Aug 22, 2022	83.23	85.80	83.23	84.30
4368	NASDAQ	DXCM	Fri, Aug 19, 2022	86.67	87.72	84.12	85.11
4367	NASDAQ	DXCM	Thu, Aug 18, 2022	88.22	88.53	86.77	87.53
4366	NASDAQ	DXCM	Wed, Aug 17, 2022	89.40	89.88	87.65	88.14
4365	NASDAQ	DXCM	Tue, Aug 16, 2022	91.38	91.89	88.88	90.79
4364	NASDAQ	DXCM	Mon, Aug 15, 2022	89.91	92.74	89.71	92.30
4363	NASDAQ	DXCM	Fri, Aug 12, 2022	88.62	89.90	87.60	89.83
4362	NASDAQ	DXCM	Thu, Aug 11, 2022	89.84	91.95	87.84	88.24
4361	NASDAQ	DXCM	Wed, Aug 10, 2022	88.00	90.10	87.58	89.73
4360	NASDAQ	DXCM	Tue, Aug 9, 2022	90.67	91.24	85.02	85.12
4359	NASDAQ	DXCM	Mon, Aug 8, 2022	89.56	94.60	89.50	91.40
4358	NASDAQ	DXCM	Fri, Aug 5, 2022	87.40	90.42	87.25	89.09
4357	NASDAQ	DXCM	Thu, Aug 4, 2022	90.24	90.78	87.88	89.54
4356	NASDAQ	DXCM	Wed, Aug 3, 2022	88.29	91.23	86.84	90.39
4355	NASDAQ	DXCM	Tue, Aug 2, 2022	84.03	90.23	83.73	88.30
4354	NASDAQ	DXCM	Mon, Aug 1, 2022	82.61	86.21	82.45	83.83
4353	NASDAQ	DXCM	Fri, Jul 29, 2022	78.25	85.86	77.51	82.08
4352	NASDAQ	DXCM	Thu, Jul 28, 2022	86.06	87.28	84.11	86.99
4351	NASDAQ	DXCM	Wed, Jul 27, 2022	82.78	85.83	82.78	85.80
4350	NASDAQ	DXCM	Tue, Jul 26, 2022	82.82	83.50	80.78	82.70
4349	NASDAQ	DXCM	Mon, Jul 25, 2022	83.07	83.72	81.31	82.60
4348	NASDAQ	DXCM	Fri, Jul 22, 2022	83.85	86.06	82.55	83.78
4347	NASDAQ	DXCM	Thu, Jul 21, 2022	82.43	84.28	81.80	83.99
4346	NASDAQ	DXCM	Wed, Jul 20, 2022	80.77	83.24	79.94	82.19
4345	NASDAQ	DXCM	Tue, Jul 19, 2022	78.27	80.77	76.61	80.64
4344	NASDAQ	DXCM	Mon, Jul 18, 2022	79.29	79.91	76.20	76.99
4343	NASDAQ	DXCM	Fri, Jul 15, 2022	77.95	79.58	77.32	79.14
4342	NASDAQ	DXCM	Thu, Jul 14, 2022	75.81	77.03	73.93	76.50
4341	NASDAQ	DXCM	Wed, Jul 13, 2022	76.26	78.44	75.04	76.35
4340	NASDAQ	DXCM	Tue, Jul 12, 2022	78.93	80.67	77.38	78.05
4339	NASDAQ	DXCM	Mon, Jul 11, 2022	80.10	80.47	77.65	78.43
4338	NASDAQ	DXCM	Fri, Jul 8, 2022	80.21	82.85	79.11	81.24
4337	NASDAQ	DXCM	Thu, Jul 7, 2022	78.01	82.06	77.52	81.92
4336	NASDAQ	DXCM	Wed, Jul 6, 2022	78.96	79.88	77.40	78.35
4335	NASDAQ	DXCM	Tue, Jul 5, 2022	77.25	78.89	74.75	78.46
4334	NASDAQ	DXCM	Fri, Jul 1, 2022	74.26	78.03	74.23	77.63
4333	NASDAQ	DXCM	Thu, Jun 30, 2022	74.93	75.47	73.71	74.53
4332	NASDAQ	DXCM	Wed, Jun 29, 2022	74.74	75.68	72.41	75.45
4331	NASDAQ	DXCM	Tue, Jun 28, 2022	77.15	78.72	74.48	74.70
4330	NASDAQ	DXCM	Mon, Jun 27, 2022	77.44	77.89	75.57	76.60
4329	NASDAQ	DXCM	Fri, Jun 24, 2022	76.32	77.73	75.14	77.67
4328	NASDAQ	DXCM	Thu, Jun 23, 2022	72.55	75.58	71.87	75.21
4327	NASDAQ	DXCM	Wed, Jun 22, 2022	69.95	72.66	69.62	71.52
4326	NASDAQ	DXCM	Tue, Jun 21, 2022	70.05	71.80	69.56	70.46
4325	NASDAQ	DXCM	Fri, Jun 17, 2022	67.80	70.30	67.74	68.81
4324	NASDAQ	DXCM	Thu, Jun 16, 2022	69.23	70.17	67.11	67.99
4323	NASDAQ	DXCM	Wed, Jun 15, 2022	70.37	73.33	69.64	71.51
4322	NASDAQ	DXCM	Tue, Jun 14, 2022	68.97	70.02	67.16	69.31
4321	NASDAQ	DXCM	Mon, Jun 13, 2022	70.83	71.82	67.64	68.06
4320	NASDAQ	DXCM	Fri, Jun 10, 2022	73.04	73.69	72.29	73.46
4319	NASDAQ	DXCM	Thu, Jun 9, 2022	75.51	76.21	74.05	74.11
4318	NASDAQ	DXCM	Wed, Jun 8, 2022	76.94	77.71	76.13	76.47
4317	NASDAQ	DXCM	Tue, Jun 7, 2022	73.22	77.43	73.22	77.10
4316	NASDAQ	DXCM	Mon, Jun 6, 2022	75.39	75.80	72.51	74.08
4315	NASDAQ	DXCM	Fri, Jun 3, 2022	77.01	77.01	72.95	73.20
4314	NASDAQ	DXCM	Thu, Jun 2, 2022	71.25	78.24	70.25	77.96
4313	NASDAQ	DXCM	Wed, Jun 1, 2022	74.78	75.43	69.73	70.96
4312	NASDAQ	DXCM	Tue, May 31, 2022	76.42	81.24	73.94	74.49
4311	NASDAQ	DXCM	Fri, May 27, 2022	71.41	72.43	69.59	72.27
4310	NASDAQ	DXCM	Thu, May 26, 2022	71.13	71.13	68.15	70.16
4309	NASDAQ	DXCM	Wed, May 25, 2022	71.95	75.80	66.89	70.33
4308	NASDAQ	DXCM	Tue, May 24, 2022	74.08	76.62	70.73	72.03
4307	NASDAQ	DXCM	Mon, May 23, 2022	80.69	81.41	77.91	80.98
4306	NASDAQ	DXCM	Fri, May 20, 2022	81.18	81.46	77.31	80.31
4305	NASDAQ	DXCM	Thu, May 19, 2022	77.75	80.36	76.25	79.03
4304	NASDAQ	DXCM	Wed, May 18, 2022	81.77	82.28	76.72	77.12
4303	NASDAQ	DXCM	Tue, May 17, 2022	83.42	84.54	80.35	83.04
4302	NASDAQ	DXCM	Mon, May 16, 2022	83.70	84.80	80.77	81.15
4301	NASDAQ	DXCM	Fri, May 13, 2022	79.13	84.42	79.12	83.69
4300	NASDAQ	DXCM	Thu, May 12, 2022	77.40	80.20	75.65	77.88
4299	NASDAQ	DXCM	Wed, May 11, 2022	81.80	84.49	78.35	78.74
4298	NASDAQ	DXCM	Tue, May 10, 2022	85.16	86.44	79.68	81.86
4297	NASDAQ	DXCM	Mon, May 9, 2022	85.69	87.14	80.50	82.51
4296	NASDAQ	DXCM	Fri, May 6, 2022	93.05	93.45	86.92	87.97
4295	NASDAQ	DXCM	Thu, May 5, 2022	100.25	102.21	93.08	94.82
4294	NASDAQ	DXCM	Wed, May 4, 2022	99.34	102.43	94.49	101.51
4293	NASDAQ	DXCM	Tue, May 3, 2022	101.36	101.88	98.26	98.85
4292	NASDAQ	DXCM	Mon, May 2, 2022	102.24	103.45	99.38	101.79
4291	NASDAQ	DXCM	Fri, Apr 29, 2022	103.10	107.87	101.31	102.15
4290	NASDAQ	DXCM	Thu, Apr 28, 2022	103.75	104.42	99.57	103.31
4289	NASDAQ	DXCM	Wed, Apr 27, 2022	106.36	107.66	102.76	103.26
4288	NASDAQ	DXCM	Tue, Apr 26, 2022	109.07	109.45	104.94	105.88
4287	NASDAQ	DXCM	Mon, Apr 25, 2022	109.99	112.53	108.84	110.62
4286	NASDAQ	DXCM	Fri, Apr 22, 2022	116.73	116.96	109.86	110.16
4285	NASDAQ	DXCM	Thu, Apr 21, 2022	124.78	125.95	117.55	118.10
4284	NASDAQ	DXCM	Wed, Apr 20, 2022	122.94	125.63	120.75	124.10
4283	NASDAQ	DXCM	Tue, Apr 19, 2022	119.47	124.00	119.47	122.95
4282	NASDAQ	DXCM	Mon, Apr 18, 2022	122.47	123.00	119.03	120.16
4281	NASDAQ	DXCM	Thu, Apr 14, 2022	124.85	125.00	121.88	123.03
4280	NASDAQ	DXCM	Wed, Apr 13, 2022	123.40	125.73	123.37	124.70
4279	NASDAQ	DXCM	Tue, Apr 12, 2022	125.29	127.20	122.13	122.61
4278	NASDAQ	DXCM	Mon, Apr 11, 2022	124.69	125.46	122.50	123.12
4277	NASDAQ	DXCM	Fri, Apr 8, 2022	127.50	128.70	125.47	126.50
4276	NASDAQ	DXCM	Thu, Apr 7, 2022	126.07	130.18	125.59	128.13
4275	NASDAQ	DXCM	Wed, Apr 6, 2022	127.16	127.97	125.21	127.39
4274	NASDAQ	DXCM	Tue, Apr 5, 2022	130.46	130.86	126.57	129.11
4273	NASDAQ	DXCM	Mon, Apr 4, 2022	132.62	134.77	130.22	130.55
4272	NASDAQ	DXCM	Fri, Apr 1, 2022	130.63	134.14	129.34	132.89
4271	NASDAQ	DXCM	Thu, Mar 31, 2022	129.99	130.19	127.08	127.90
4270	NASDAQ	DXCM	Wed, Mar 30, 2022	128.39	130.61	126.70	129.76
4269	NASDAQ	DXCM	Tue, Mar 29, 2022	125.00	129.00	124.57	128.82
4268	NASDAQ	DXCM	Mon, Mar 28, 2022	119.70	123.84	119.70	123.77
4267	NASDAQ	DXCM	Fri, Mar 25, 2022	120.38	121.66	118.93	120.24
4266	NASDAQ	DXCM	Thu, Mar 24, 2022	113.28	117.49	110.52	117.10
4265	NASDAQ	DXCM	Wed, Mar 23, 2022	115.00	115.00	111.21	112.33
4264	NASDAQ	DXCM	Tue, Mar 22, 2022	113.80	117.12	113.67	116.18
4263	NASDAQ	DXCM	Mon, Mar 21, 2022	116.26	116.77	111.92	115.09
4262	NASDAQ	DXCM	Fri, Mar 18, 2022	113.82	117.36	112.50	117.01
4261	NASDAQ	DXCM	Thu, Mar 17, 2022	108.86	114.17	108.64	113.68
4260	NASDAQ	DXCM	Wed, Mar 16, 2022	105.50	109.77	105.09	109.33
4259	NASDAQ	DXCM	Tue, Mar 15, 2022	103.10	104.55	100.82	104.02
4258	NASDAQ	DXCM	Mon, Mar 14, 2022	97.10	104.25	97.09	101.82
4257	NASDAQ	DXCM	Fri, Mar 11, 2022	103.42	103.74	97.52	97.57
4256	NASDAQ	DXCM	Thu, Mar 10, 2022	100.32	102.50	100.30	101.40
4255	NASDAQ	DXCM	Wed, Mar 9, 2022	101.03	103.07	100.00	103.06
4254	NASDAQ	DXCM	Tue, Mar 8, 2022	102.92	104.10	98.25	100.20
4253	NASDAQ	DXCM	Mon, Mar 7, 2022	109.17	109.94	104.67	105.20
4252	NASDAQ	DXCM	Fri, Mar 4, 2022	105.74	108.75	105.26	108.02
4251	NASDAQ	DXCM	Thu, Mar 3, 2022	106.50	108.30	105.21	105.99
4250	NASDAQ	DXCM	Wed, Mar 2, 2022	103.69	106.00	102.60	105.02
4249	NASDAQ	DXCM	Tue, Mar 1, 2022	103.75	107.51	100.98	102.10
4248	NASDAQ	DXCM	Mon, Feb 28, 2022	102.34	103.62	100.82	103.48
4247	NASDAQ	DXCM	Fri, Feb 25, 2022	102.18	103.10	99.54	102.84
4246	NASDAQ	DXCM	Thu, Feb 24, 2022	92.22	102.72	91.43	102.18
4245	NASDAQ	DXCM	Wed, Feb 23, 2022	99.43	99.68	93.85	94.08
4244	NASDAQ	DXCM	Tue, Feb 22, 2022	96.17	100.14	95.15	97.74
4243	NASDAQ	DXCM	Fri, Feb 18, 2022	96.75	97.99	94.75	95.31
4242	NASDAQ	DXCM	Thu, Feb 17, 2022	102.66	103.39	96.73	96.81
4241	NASDAQ	DXCM	Wed, Feb 16, 2022	104.13	104.13	100.75	103.41
4240	NASDAQ	DXCM	Tue, Feb 15, 2022	103.80	105.47	102.73	104.38
4239	NASDAQ	DXCM	Mon, Feb 14, 2022	104.51	105.88	100.98	101.75
4238	NASDAQ	DXCM	Fri, Feb 11, 2022	106.52	111.76	104.40	105.14
4237	NASDAQ	DXCM	Thu, Feb 10, 2022	108.57	113.81	106.81	110.57
4236	NASDAQ	DXCM	Wed, Feb 9, 2022	107.69	112.58	107.69	111.97
4235	NASDAQ	DXCM	Tue, Feb 8, 2022	104.50	106.70	103.29	106.38
4234	NASDAQ	DXCM	Mon, Feb 7, 2022	104.85	108.11	104.09	105.22
4233	NASDAQ	DXCM	Fri, Feb 4, 2022	103.53	106.21	103.13	105.09
4232	NASDAQ	DXCM	Thu, Feb 3, 2022	107.86	109.52	104.12	104.68
4231	NASDAQ	DXCM	Wed, Feb 2, 2022	109.75	110.41	106.46	108.92
4230	NASDAQ	DXCM	Tue, Feb 1, 2022	108.53	109.68	106.17	108.76
4229	NASDAQ	DXCM	Mon, Jan 31, 2022	103.75	108.06	103.75	107.62
4228	NASDAQ	DXCM	Fri, Jan 28, 2022	96.74	103.50	95.51	103.35
4227	NASDAQ	DXCM	Thu, Jan 27, 2022	100.04	100.47	95.51	95.88
4226	NASDAQ	DXCM	Wed, Jan 26, 2022	103.34	104.40	97.50	98.96
4225	NASDAQ	DXCM	Tue, Jan 25, 2022	104.00	104.68	99.79	101.56
4224	NASDAQ	DXCM	Mon, Jan 24, 2022	103.85	106.89	100.65	106.71
4223	NASDAQ	DXCM	Fri, Jan 21, 2022	108.61	108.61	105.30	105.53
4222	NASDAQ	DXCM	Thu, Jan 20, 2022	109.50	113.74	108.49	108.66
4221	NASDAQ	DXCM	Wed, Jan 19, 2022	108.77	112.11	108.56	108.81
4220	NASDAQ	DXCM	Tue, Jan 18, 2022	109.70	110.74	107.14	107.47
4219	NASDAQ	DXCM	Fri, Jan 14, 2022	113.28	116.44	109.49	111.84
4218	NASDAQ	DXCM	Thu, Jan 13, 2022	122.29	122.29	113.81	113.95
4217	NASDAQ	DXCM	Wed, Jan 12, 2022	121.62	125.35	120.91	122.60
4216	NASDAQ	DXCM	Tue, Jan 11, 2022	116.02	120.68	115.57	120.29
4215	NASDAQ	DXCM	Mon, Jan 10, 2022	111.04	115.75	108.87	115.59
4214	NASDAQ	DXCM	Fri, Jan 7, 2022	120.75	123.00	117.79	117.87
4213	NASDAQ	DXCM	Thu, Jan 6, 2022	121.53	123.61	120.10	120.75
4212	NASDAQ	DXCM	Wed, Jan 5, 2022	126.84	128.58	121.92	121.95
4211	NASDAQ	DXCM	Tue, Jan 4, 2022	129.27	129.95	125.74	128.07
4210	NASDAQ	DXCM	Mon, Jan 3, 2022	132.95	133.20	128.25	130.20
4209	NASDAQ	DXCM	Fri, Dec 31, 2021	136.04	136.80	134.10	134.24
4208	NASDAQ	DXCM	Thu, Dec 30, 2021	133.18	136.94	132.98	135.33
4207	NASDAQ	DXCM	Wed, Dec 29, 2021	134.00	134.00	131.69	133.85
4206	NASDAQ	DXCM	Tue, Dec 28, 2021	142.75	143.07	132.20	132.38
4205	NASDAQ	DXCM	Mon, Dec 27, 2021	143.57	143.78	141.43	142.47
4204	NASDAQ	DXCM	Thu, Dec 23, 2021	143.75	144.96	143.00	143.00
4203	NASDAQ	DXCM	Wed, Dec 22, 2021	140.94	143.32	140.94	143.20
4202	NASDAQ	DXCM	Tue, Dec 21, 2021	137.42	141.58	136.92	141.48
4201	NASDAQ	DXCM	Mon, Dec 20, 2021	137.59	138.08	133.86	136.22
4200	NASDAQ	DXCM	Fri, Dec 17, 2021	132.82	140.35	131.96	138.84
4199	NASDAQ	DXCM	Thu, Dec 16, 2021	135.06	136.12	131.74	132.34
4198	NASDAQ	DXCM	Wed, Dec 15, 2021	134.60	136.32	131.94	135.32
4197	NASDAQ	DXCM	Tue, Dec 14, 2021	136.79	138.30	132.43	133.84
4196	NASDAQ	DXCM	Mon, Dec 13, 2021	140.98	143.15	137.32	137.40
4195	NASDAQ	DXCM	Fri, Dec 10, 2021	140.22	142.14	139.43	141.63
4194	NASDAQ	DXCM	Thu, Dec 9, 2021	141.18	143.75	140.00	140.04
4193	NASDAQ	DXCM	Wed, Dec 8, 2021	140.00	143.19	138.99	141.21
4192	NASDAQ	DXCM	Tue, Dec 7, 2021	134.57	139.90	133.84	139.60
4191	NASDAQ	DXCM	Mon, Dec 6, 2021	129.40	132.83	127.62	131.11
4190	NASDAQ	DXCM	Fri, Dec 3, 2021	140.27	140.27	128.63	129.87
4189	NASDAQ	DXCM	Thu, Dec 2, 2021	137.08	140.42	136.27	140.06
4188	NASDAQ	DXCM	Wed, Dec 1, 2021	141.85	142.62	136.70	137.09
4187	NASDAQ	DXCM	Tue, Nov 30, 2021	143.00	145.09	140.16	140.65
4186	NASDAQ	DXCM	Mon, Nov 29, 2021	147.99	149.52	142.24	142.75
4185	NASDAQ	DXCM	Fri, Nov 26, 2021	149.23	152.62	147.36	147.99
4184	NASDAQ	DXCM	Wed, Nov 24, 2021	147.50	150.20	145.00	149.65
4183	NASDAQ	DXCM	Tue, Nov 23, 2021	153.07	154.52	146.25	147.50
4182	NASDAQ	DXCM	Mon, Nov 22, 2021	159.66	160.89	154.50	154.52
4181	NASDAQ	DXCM	Fri, Nov 19, 2021	163.40	163.51	158.49	160.30
4180	NASDAQ	DXCM	Thu, Nov 18, 2021	164.26	164.86	161.63	162.10
4179	NASDAQ	DXCM	Wed, Nov 17, 2021	161.82	163.76	158.75	162.82
4178	NASDAQ	DXCM	Tue, Nov 16, 2021	160.99	163.86	160.11	162.01
4177	NASDAQ	DXCM	Mon, Nov 15, 2021	162.50	163.50	158.79	160.49
4176	NASDAQ	DXCM	Fri, Nov 12, 2021	159.99	162.15	158.61	161.64
4175	NASDAQ	DXCM	Thu, Nov 11, 2021	155.62	159.76	155.16	159.35
4174	NASDAQ	DXCM	Wed, Nov 10, 2021	157.98	159.46	154.73	155.11
4173	NASDAQ	DXCM	Tue, Nov 9, 2021	158.53	162.00	158.00	159.26
4172	NASDAQ	DXCM	Mon, Nov 8, 2021	159.35	160.74	157.37	159.27
4171	NASDAQ	DXCM	Fri, Nov 5, 2021	158.27	160.60	156.87	158.87
4170	NASDAQ	DXCM	Thu, Nov 4, 2021	154.89	158.23	154.05	157.46
4169	NASDAQ	DXCM	Wed, Nov 3, 2021	161.76	162.39	153.81	154.94
4168	NASDAQ	DXCM	Tue, Nov 2, 2021	157.66	160.40	155.11	159.91
4167	NASDAQ	DXCM	Mon, Nov 1, 2021	156.82	158.63	153.13	156.82
4166	NASDAQ	DXCM	Fri, Oct 29, 2021	145.00	156.99	138.10	155.80
4165	NASDAQ	DXCM	Thu, Oct 28, 2021	140.43	142.80	139.12	142.58
4164	NASDAQ	DXCM	Wed, Oct 27, 2021	140.93	141.88	138.39	139.64
4163	NASDAQ	DXCM	Tue, Oct 26, 2021	141.94	142.72	140.31	141.41
4162	NASDAQ	DXCM	Mon, Oct 25, 2021	141.75	143.41	140.23	142.09
4161	NASDAQ	DXCM	Fri, Oct 22, 2021	142.50	142.50	140.31	141.64
4160	NASDAQ	DXCM	Thu, Oct 21, 2021	138.45	142.29	137.50	142.03
4159	NASDAQ	DXCM	Wed, Oct 20, 2021	138.65	140.07	137.29	139.14
4158	NASDAQ	DXCM	Tue, Oct 19, 2021	136.26	138.20	135.76	137.51
4157	NASDAQ	DXCM	Mon, Oct 18, 2021	134.22	135.51	133.00	135.32
4156	NASDAQ	DXCM	Fri, Oct 15, 2021	138.92	139.03	135.78	136.12
4155	NASDAQ	DXCM	Thu, Oct 14, 2021	138.09	140.29	137.77	138.63
4154	NASDAQ	DXCM	Wed, Oct 13, 2021	136.39	137.88	135.44	137.01
4153	NASDAQ	DXCM	Tue, Oct 12, 2021	134.66	136.44	133.18	134.62
4152	NASDAQ	DXCM	Mon, Oct 11, 2021	131.10	134.32	130.27	132.20
4151	NASDAQ	DXCM	Fri, Oct 8, 2021	135.00	136.12	132.14	132.28
4150	NASDAQ	DXCM	Thu, Oct 7, 2021	136.25	137.54	134.18	134.80
4149	NASDAQ	DXCM	Wed, Oct 6, 2021	134.31	136.38	133.13	135.46
4148	NASDAQ	DXCM	Tue, Oct 5, 2021	132.06	136.31	132.06	135.10
4147	NASDAQ	DXCM	Mon, Oct 4, 2021	136.25	136.38	130.25	131.61
4146	NASDAQ	DXCM	Fri, Oct 1, 2021	137.90	138.09	134.24	137.48
4145	NASDAQ	DXCM	Thu, Sep 30, 2021	136.25	138.07	135.69	136.72
4144	NASDAQ	DXCM	Wed, Sep 29, 2021	135.00	138.50	134.70	136.40
4143	NASDAQ	DXCM	Tue, Sep 28, 2021	135.24	135.63	130.73	134.24
4142	NASDAQ	DXCM	Mon, Sep 27, 2021	139.29	139.61	135.26	137.27
4141	NASDAQ	DXCM	Fri, Sep 24, 2021	142.73	143.01	139.50	140.19
4140	NASDAQ	DXCM	Thu, Sep 23, 2021	143.32	144.75	142.00	143.18
4139	NASDAQ	DXCM	Wed, Sep 22, 2021	141.04	144.31	138.00	142.61
4138	NASDAQ	DXCM	Tue, Sep 21, 2021	140.39	140.88	138.34	138.45
4137	NASDAQ	DXCM	Mon, Sep 20, 2021	140.11	141.56	136.78	139.44
4136	NASDAQ	DXCM	Fri, Sep 17, 2021	140.00	141.20	138.95	140.79
4135	NASDAQ	DXCM	Thu, Sep 16, 2021	139.00	141.95	138.95	141.28
4134	NASDAQ	DXCM	Wed, Sep 15, 2021	136.16	138.45	134.03	137.92
4133	NASDAQ	DXCM	Tue, Sep 14, 2021	135.64	137.43	135.03	135.56
4132	NASDAQ	DXCM	Mon, Sep 13, 2021	135.37	135.71	131.79	135.11
4131	NASDAQ	DXCM	Fri, Sep 10, 2021	139.58	139.94	137.27	137.35
4130	NASDAQ	DXCM	Thu, Sep 9, 2021	135.34	139.61	134.57	138.17
4129	NASDAQ	DXCM	Wed, Sep 8, 2021	136.47	139.58	136.25	137.64
4128	NASDAQ	DXCM	Tue, Sep 7, 2021	136.35	138.74	135.69	137.92
4127	NASDAQ	DXCM	Fri, Sep 3, 2021	134.03	136.09	133.03	135.61
4126	NASDAQ	DXCM	Thu, Sep 2, 2021	136.45	138.75	134.46	134.93
4125	NASDAQ	DXCM	Wed, Sep 1, 2021	132.98	136.88	131.74	136.23
4124	NASDAQ	DXCM	Tue, Aug 31, 2021	130.89	132.61	129.51	132.36
4123	NASDAQ	DXCM	Mon, Aug 30, 2021	130.40	131.74	129.43	130.39
4122	NASDAQ	DXCM	Fri, Aug 27, 2021	129.65	131.20	128.61	130.18
4121	NASDAQ	DXCM	Thu, Aug 26, 2021	129.31	132.08	128.60	129.27
4120	NASDAQ	DXCM	Wed, Aug 25, 2021	128.60	129.80	127.93	129.39
4119	NASDAQ	DXCM	Tue, Aug 24, 2021	127.00	130.62	127.00	128.83
4118	NASDAQ	DXCM	Mon, Aug 23, 2021	129.49	129.49	127.28	128.18
4117	NASDAQ	DXCM	Fri, Aug 20, 2021	126.28	130.71	125.76	129.75
4116	NASDAQ	DXCM	Thu, Aug 19, 2021	126.54	128.11	126.01	126.39
4115	NASDAQ	DXCM	Wed, Aug 18, 2021	127.20	128.54	127.13	127.39
4114	NASDAQ	DXCM	Tue, Aug 17, 2021	126.09	127.89	125.49	127.56
4113	NASDAQ	DXCM	Mon, Aug 16, 2021	123.04	126.82	122.21	126.55
4112	NASDAQ	DXCM	Fri, Aug 13, 2021	122.82	123.85	121.75	122.85
4111	NASDAQ	DXCM	Thu, Aug 12, 2021	123.07	124.83	122.57	123.21
4110	NASDAQ	DXCM	Wed, Aug 11, 2021	125.51	126.01	122.14	122.57
4109	NASDAQ	DXCM	Tue, Aug 10, 2021	129.25	129.56	124.76	124.99
4108	NASDAQ	DXCM	Mon, Aug 9, 2021	129.46	130.96	128.18	129.40
4107	NASDAQ	DXCM	Fri, Aug 6, 2021	129.81	130.53	126.50	129.16
4106	NASDAQ	DXCM	Thu, Aug 5, 2021	128.35	131.34	127.07	130.98
4105	NASDAQ	DXCM	Wed, Aug 4, 2021	130.20	131.78	128.29	128.63
4104	NASDAQ	DXCM	Tue, Aug 3, 2021	128.09	130.70	127.81	130.31
4103	NASDAQ	DXCM	Mon, Aug 2, 2021	129.30	129.31	124.38	127.84
4102	NASDAQ	DXCM	Fri, Jul 30, 2021	119.18	131.08	118.31	128.88
4101	NASDAQ	DXCM	Thu, Jul 29, 2021	114.91	116.55	113.85	114.01
4100	NASDAQ	DXCM	Wed, Jul 28, 2021	112.14	115.25	111.90	114.98
4099	NASDAQ	DXCM	Tue, Jul 27, 2021	113.07	113.65	111.32	112.15
4098	NASDAQ	DXCM	Mon, Jul 26, 2021	114.70	114.70	112.68	113.15
4097	NASDAQ	DXCM	Fri, Jul 23, 2021	113.16	115.81	112.59	115.18
4096	NASDAQ	DXCM	Thu, Jul 22, 2021	112.19	113.19	111.54	112.72
4095	NASDAQ	DXCM	Wed, Jul 21, 2021	112.37	112.45	109.25	111.75
4094	NASDAQ	DXCM	Tue, Jul 20, 2021	108.72	112.83	107.79	111.93
4093	NASDAQ	DXCM	Mon, Jul 19, 2021	111.03	112.87	107.99	108.76
4092	NASDAQ	DXCM	Fri, Jul 16, 2021	110.64	112.86	110.24	112.17
4091	NASDAQ	DXCM	Thu, Jul 15, 2021	109.74	110.54	108.48	110.36
4090	NASDAQ	DXCM	Wed, Jul 14, 2021	112.12	112.44	109.71	110.12
4089	NASDAQ	DXCM	Tue, Jul 13, 2021	111.35	112.46	110.51	111.60
4088	NASDAQ	DXCM	Mon, Jul 12, 2021	111.36	112.22	110.38	111.44
4087	NASDAQ	DXCM	Fri, Jul 9, 2021	111.28	111.37	109.07	110.18
4086	NASDAQ	DXCM	Thu, Jul 8, 2021	110.16	111.83	108.86	111.74
4085	NASDAQ	DXCM	Wed, Jul 7, 2021	111.12	112.29	109.28	111.88
4084	NASDAQ	DXCM	Tue, Jul 6, 2021	108.01	110.65	107.03	110.16
4083	NASDAQ	DXCM	Fri, Jul 2, 2021	107.12	108.25	106.55	107.90
4082	NASDAQ	DXCM	Thu, Jul 1, 2021	106.25	107.01	105.19	106.71
4081	NASDAQ	DXCM	Wed, Jun 30, 2021	106.14	106.97	105.62	106.75
4080	NASDAQ	DXCM	Tue, Jun 29, 2021	106.44	106.84	104.65	106.70
4079	NASDAQ	DXCM	Mon, Jun 28, 2021	107.87	107.90	105.61	106.79
4078	NASDAQ	DXCM	Fri, Jun 25, 2021	106.40	107.62	104.91	107.59
4077	NASDAQ	DXCM	Thu, Jun 24, 2021	108.30	109.91	106.12	106.25
4076	NASDAQ	DXCM	Wed, Jun 23, 2021	106.96	108.28	105.82	107.93
4075	NASDAQ	DXCM	Tue, Jun 22, 2021	105.22	106.90	104.39	106.88
4074	NASDAQ	DXCM	Mon, Jun 21, 2021	104.57	106.07	101.91	105.76
4073	NASDAQ	DXCM	Fri, Jun 18, 2021	102.98	104.80	102.78	104.57
4072	NASDAQ	DXCM	Thu, Jun 17, 2021	100.71	104.36	100.02	103.11
4071	NASDAQ	DXCM	Wed, Jun 16, 2021	101.45	102.18	99.47	100.94
4070	NASDAQ	DXCM	Tue, Jun 15, 2021	102.50	103.90	101.00	101.28
4069	NASDAQ	DXCM	Mon, Jun 14, 2021	100.08	102.43	99.80	102.27
4068	NASDAQ	DXCM	Fri, Jun 11, 2021	100.27	100.48	99.13	100.05
4067	NASDAQ	DXCM	Thu, Jun 10, 2021	97.60	99.92	96.62	99.75
4066	NASDAQ	DXCM	Wed, Jun 9, 2021	98.75	99.54	97.39	97.51
4065	NASDAQ	DXCM	Tue, Jun 8, 2021	97.07	98.33	96.16	97.49
4064	NASDAQ	DXCM	Mon, Jun 7, 2021	96.00	98.05	95.19	96.75
4063	NASDAQ	DXCM	Fri, Jun 4, 2021	94.88	96.99	93.75	95.73
4062	NASDAQ	DXCM	Thu, Jun 3, 2021	91.75	94.72	91.75	94.19
4061	NASDAQ	DXCM	Wed, Jun 2, 2021	91.33	93.10	90.75	92.75
4060	NASDAQ	DXCM	Tue, Jun 1, 2021	92.80	93.58	90.40	91.42
4059	NASDAQ	DXCM	Fri, May 28, 2021	93.75	94.61	92.01	92.35
4058	NASDAQ	DXCM	Thu, May 27, 2021	88.41	90.75	87.02	90.48
4057	NASDAQ	DXCM	Wed, May 26, 2021	87.40	89.50	87.23	88.67
4056	NASDAQ	DXCM	Tue, May 25, 2021	88.70	89.81	88.21	88.31
4055	NASDAQ	DXCM	Mon, May 24, 2021	86.69	90.75	85.94	88.85
4054	NASDAQ	DXCM	Fri, May 21, 2021	86.15	87.88	85.39	85.52
4053	NASDAQ	DXCM	Thu, May 20, 2021	84.02	86.44	83.43	86.08
4052	NASDAQ	DXCM	Wed, May 19, 2021	80.87	83.23	80.75	83.07
4051	NASDAQ	DXCM	Tue, May 18, 2021	82.50	84.37	82.22	82.53
4050	NASDAQ	DXCM	Mon, May 17, 2021	82.80	83.42	80.48	81.35
4049	NASDAQ	DXCM	Fri, May 14, 2021	81.68	84.10	81.15	83.31
4048	NASDAQ	DXCM	Thu, May 13, 2021	84.09	84.50	79.61	80.99
4047	NASDAQ	DXCM	Wed, May 12, 2021	86.00	86.00	82.39	83.37
4046	NASDAQ	DXCM	Tue, May 11, 2021	84.38	88.75	84.05	87.00
4045	NASDAQ	DXCM	Mon, May 10, 2021	89.82	89.82	85.61	85.67
4044	NASDAQ	DXCM	Fri, May 7, 2021	90.64	92.60	89.63	89.69
4043	NASDAQ	DXCM	Thu, May 6, 2021	90.19	90.72	87.66	89.34
4042	NASDAQ	DXCM	Wed, May 5, 2021	93.00	93.53	90.19	91.49
4041	NASDAQ	DXCM	Tue, May 4, 2021	94.66	94.74	91.56	92.86
4040	NASDAQ	DXCM	Mon, May 3, 2021	96.53	96.64	93.88	95.14
4039	NASDAQ	DXCM	Fri, Apr 30, 2021	100.00	100.79	96.21	96.53
4038	NASDAQ	DXCM	Thu, Apr 29, 2021	107.00	107.24	104.66	105.43
4037	NASDAQ	DXCM	Wed, Apr 28, 2021	104.57	106.66	104.29	106.44
4036	NASDAQ	DXCM	Tue, Apr 27, 2021	104.21	105.75	104.21	105.43
4035	NASDAQ	DXCM	Mon, Apr 26, 2021	103.96	104.75	102.60	104.69
4034	NASDAQ	DXCM	Fri, Apr 23, 2021	102.14	104.15	102.00	103.75
4033	NASDAQ	DXCM	Thu, Apr 22, 2021	100.79	103.41	100.79	102.60
4032	NASDAQ	DXCM	Wed, Apr 21, 2021	97.83	100.90	97.19	100.41
4031	NASDAQ	DXCM	Tue, Apr 20, 2021	97.45	98.90	95.82	97.23
4030	NASDAQ	DXCM	Mon, Apr 19, 2021	99.15	99.75	97.91	98.26
4029	NASDAQ	DXCM	Fri, Apr 16, 2021	100.14	100.41	98.41	100.01
4028	NASDAQ	DXCM	Thu, Apr 15, 2021	98.58	100.27	98.23	99.87
4027	NASDAQ	DXCM	Wed, Apr 14, 2021	97.26	98.37	96.50	97.78
4026	NASDAQ	DXCM	Tue, Apr 13, 2021	96.08	97.55	95.69	97.03
4025	NASDAQ	DXCM	Mon, Apr 12, 2021	95.07	97.16	94.22	96.79
4024	NASDAQ	DXCM	Fri, Apr 9, 2021	94.60	95.79	93.28	95.72
4023	NASDAQ	DXCM	Thu, Apr 8, 2021	94.33	95.57	93.05	94.60
4022	NASDAQ	DXCM	Wed, Apr 7, 2021	93.39	93.42	91.65	92.35
4021	NASDAQ	DXCM	Tue, Apr 6, 2021	90.87	94.68	90.87	93.25
4020	NASDAQ	DXCM	Mon, Apr 5, 2021	91.88	92.29	90.39	92.04
4019	NASDAQ	DXCM	Thu, Apr 1, 2021	90.60	92.66	90.25	91.38
4018	NASDAQ	DXCM	Wed, Mar 31, 2021	87.50	90.88	87.00	89.85
4017	NASDAQ	DXCM	Tue, Mar 30, 2021	86.65	87.60	85.32	86.80
4016	NASDAQ	DXCM	Mon, Mar 29, 2021	88.22	88.71	86.33	87.34
4015	NASDAQ	DXCM	Fri, Mar 26, 2021	86.73	88.36	85.11	88.18
4014	NASDAQ	DXCM	Thu, Mar 25, 2021	88.95	89.35	85.08	87.05
4013	NASDAQ	DXCM	Wed, Mar 24, 2021	90.67	90.67	88.61	88.93
4012	NASDAQ	DXCM	Tue, Mar 23, 2021	88.22	91.68	88.22	91.04
4011	NASDAQ	DXCM	Mon, Mar 22, 2021	85.88	90.53	85.71	89.96
4010	NASDAQ	DXCM	Fri, Mar 19, 2021	84.92	86.93	84.47	86.16
4009	NASDAQ	DXCM	Thu, Mar 18, 2021	87.00	87.29	84.29	84.79
4008	NASDAQ	DXCM	Wed, Mar 17, 2021	88.39	88.39	85.29	87.93
4007	NASDAQ	DXCM	Tue, Mar 16, 2021	91.74	91.89	88.25	88.66
4006	NASDAQ	DXCM	Mon, Mar 15, 2021	88.44	90.75	87.76	90.48
4005	NASDAQ	DXCM	Fri, Mar 12, 2021	89.81	90.14	88.15	89.43
4004	NASDAQ	DXCM	Thu, Mar 11, 2021	88.97	91.78	88.74	91.70
4003	NASDAQ	DXCM	Wed, Mar 10, 2021	92.44	92.97	89.10	89.10
4002	NASDAQ	DXCM	Tue, Mar 9, 2021	89.24	91.35	89.24	90.74
4001	NASDAQ	DXCM	Mon, Mar 8, 2021	90.41	91.74	87.19	88.02
4000	NASDAQ	DXCM	Fri, Mar 5, 2021	90.38	91.86	86.81	91.02
3999	NASDAQ	DXCM	Thu, Mar 4, 2021	91.97	92.95	88.04	89.07
3998	NASDAQ	DXCM	Wed, Mar 3, 2021	96.70	96.70	91.15	92.18
3997	NASDAQ	DXCM	Tue, Mar 2, 2021	99.00	99.62	96.79	97.98
3996	NASDAQ	DXCM	Mon, Mar 1, 2021	100.10	100.50	98.25	99.17
3995	NASDAQ	DXCM	Fri, Feb 26, 2021	99.20	100.62	96.53	99.45
3994	NASDAQ	DXCM	Thu, Feb 25, 2021	101.41	101.45	97.67	98.87
3993	NASDAQ	DXCM	Wed, Feb 24, 2021	100.80	101.83	99.93	101.41
3992	NASDAQ	DXCM	Tue, Feb 23, 2021	101.75	102.93	99.12	101.70
3991	NASDAQ	DXCM	Mon, Feb 22, 2021	104.19	105.57	102.20	103.02
3990	NASDAQ	DXCM	Fri, Feb 19, 2021	102.97	105.85	101.64	104.74
3989	NASDAQ	DXCM	Thu, Feb 18, 2021	103.11	103.36	100.66	102.71
3988	NASDAQ	DXCM	Wed, Feb 17, 2021	101.57	104.32	100.05	103.53
3987	NASDAQ	DXCM	Tue, Feb 16, 2021	102.75	103.15	100.08	101.10
3986	NASDAQ	DXCM	Fri, Feb 12, 2021	97.00	103.59	95.26	103.14
3985	NASDAQ	DXCM	Thu, Feb 11, 2021	101.16	102.77	99.79	102.55
3984	NASDAQ	DXCM	Wed, Feb 10, 2021	101.61	101.61	99.05	99.86
3983	NASDAQ	DXCM	Tue, Feb 9, 2021	101.44	102.00	99.45	100.26
3982	NASDAQ	DXCM	Mon, Feb 8, 2021	103.70	103.75	100.65	100.83
3981	NASDAQ	DXCM	Fri, Feb 5, 2021	102.01	103.06	101.00	102.76
3980	NASDAQ	DXCM	Thu, Feb 4, 2021	98.87	102.02	98.21	100.81
3979	NASDAQ	DXCM	Wed, Feb 3, 2021	98.12	98.75	95.76	97.92
3978	NASDAQ	DXCM	Tue, Feb 2, 2021	96.81	100.41	96.30	98.66
3977	NASDAQ	DXCM	Mon, Feb 1, 2021	94.09	96.65	93.25	95.66
3976	NASDAQ	DXCM	Fri, Jan 29, 2021	90.64	94.77	89.95	93.71
3975	NASDAQ	DXCM	Thu, Jan 28, 2021	88.32	92.24	87.63	91.72
3974	NASDAQ	DXCM	Wed, Jan 27, 2021	89.93	90.30	87.25	87.41
3973	NASDAQ	DXCM	Tue, Jan 26, 2021	94.42	94.46	90.07	90.36
3972	NASDAQ	DXCM	Mon, Jan 25, 2021	93.39	94.50	91.12	94.10
3971	NASDAQ	DXCM	Fri, Jan 22, 2021	91.91	93.50	91.32	92.53
3970	NASDAQ	DXCM	Thu, Jan 21, 2021	91.68	92.70	90.43	91.88
3969	NASDAQ	DXCM	Wed, Jan 20, 2021	89.86	91.82	89.49	91.03
3968	NASDAQ	DXCM	Tue, Jan 19, 2021	89.62	90.01	87.01	89.41
3967	NASDAQ	DXCM	Fri, Jan 15, 2021	88.06	89.19	86.90	88.55
3966	NASDAQ	DXCM	Thu, Jan 14, 2021	90.55	91.07	87.51	88.02
3965	NASDAQ	DXCM	Wed, Jan 13, 2021	89.98	91.11	86.97	90.64
3964	NASDAQ	DXCM	Tue, Jan 12, 2021	92.84	92.88	89.07	90.04
3963	NASDAQ	DXCM	Mon, Jan 11, 2021	93.50	93.88	90.79	92.66
3962	NASDAQ	DXCM	Fri, Jan 8, 2021	97.32	99.25	95.32	97.02
3961	NASDAQ	DXCM	Thu, Jan 7, 2021	94.18	97.40	94.18	96.79
3960	NASDAQ	DXCM	Wed, Jan 6, 2021	92.74	96.13	91.67	93.98
3959	NASDAQ	DXCM	Tue, Jan 5, 2021	89.51	92.65	88.81	92.19
3958	NASDAQ	DXCM	Mon, Jan 4, 2021	91.52	92.37	87.96	89.44
3957	NASDAQ	DXCM	Thu, Dec 31, 2020	91.24	92.66	90.39	92.43
3956	NASDAQ	DXCM	Wed, Dec 30, 2020	89.94	90.79	88.51	90.69
3955	NASDAQ	DXCM	Tue, Dec 29, 2020	91.92	92.17	88.14	89.23
3954	NASDAQ	DXCM	Mon, Dec 28, 2020	88.85	91.35	88.09	90.58
3953	NASDAQ	DXCM	Thu, Dec 24, 2020	89.14	89.57	87.93	88.76
3952	NASDAQ	DXCM	Wed, Dec 23, 2020	89.29	91.25	89.00	89.00
3951	NASDAQ	DXCM	Tue, Dec 22, 2020	87.24	88.56	86.36	88.56
3950	NASDAQ	DXCM	Mon, Dec 21, 2020	88.17	88.73	86.66	87.21
3949	NASDAQ	DXCM	Fri, Dec 18, 2020	90.36	91.38	88.37	89.64
3948	NASDAQ	DXCM	Thu, Dec 17, 2020	88.84	89.89	88.14	89.48
3947	NASDAQ	DXCM	Wed, Dec 16, 2020	88.05	89.21	87.22	88.09
3946	NASDAQ	DXCM	Tue, Dec 15, 2020	89.16	89.35	86.25	88.55
3945	NASDAQ	DXCM	Mon, Dec 14, 2020	87.29	89.74	87.01	88.40
3944	NASDAQ	DXCM	Fri, Dec 11, 2020	85.61	87.88	85.43	86.93
3943	NASDAQ	DXCM	Thu, Dec 10, 2020	83.00	87.36	82.52	86.80
3942	NASDAQ	DXCM	Wed, Dec 9, 2020	86.95	87.38	82.40	83.35
3941	NASDAQ	DXCM	Tue, Dec 8, 2020	84.61	87.07	83.33	87.04
3940	NASDAQ	DXCM	Mon, Dec 7, 2020	87.69	88.46	83.98	84.35
3939	NASDAQ	DXCM	Fri, Dec 4, 2020	85.88	87.49	84.54	87.01
3938	NASDAQ	DXCM	Thu, Dec 3, 2020	83.35	87.27	82.81	86.16
3937	NASDAQ	DXCM	Wed, Dec 2, 2020	81.67	83.46	80.66	83.30
3936	NASDAQ	DXCM	Tue, Dec 1, 2020	80.34	82.28	79.79	81.93
3935	NASDAQ	DXCM	Mon, Nov 30, 2020	79.39	80.48	78.35	79.92
3934	NASDAQ	DXCM	Fri, Nov 27, 2020	79.41	79.92	78.00	79.55
3933	NASDAQ	DXCM	Wed, Nov 25, 2020	78.77	80.04	77.75	78.14
3932	NASDAQ	DXCM	Tue, Nov 24, 2020	80.75	80.75	78.13	78.33
3931	NASDAQ	DXCM	Mon, Nov 23, 2020	79.75	81.25	78.66	80.27
3930	NASDAQ	DXCM	Fri, Nov 20, 2020	82.79	83.07	78.89	78.97
3929	NASDAQ	DXCM	Thu, Nov 19, 2020	81.73	83.60	81.07	82.66
3928	NASDAQ	DXCM	Wed, Nov 18, 2020	83.81	83.96	81.89	82.30
3927	NASDAQ	DXCM	Tue, Nov 17, 2020	84.21	84.66	83.31	83.59
3926	NASDAQ	DXCM	Mon, Nov 16, 2020	84.10	86.12	83.24	85.01
3925	NASDAQ	DXCM	Fri, Nov 13, 2020	85.71	86.65	83.67	84.10
3924	NASDAQ	DXCM	Thu, Nov 12, 2020	87.12	89.82	83.51	84.18
3923	NASDAQ	DXCM	Wed, Nov 11, 2020	85.71	88.12	85.13	86.88
3922	NASDAQ	DXCM	Tue, Nov 10, 2020	84.05	85.32	81.72	84.88
3921	NASDAQ	DXCM	Mon, Nov 9, 2020	90.33	91.51	85.78	85.96
3920	NASDAQ	DXCM	Fri, Nov 6, 2020	89.10	91.27	87.28	90.33
3919	NASDAQ	DXCM	Thu, Nov 5, 2020	88.46	91.56	87.45	88.78
3918	NASDAQ	DXCM	Wed, Nov 4, 2020	86.50	87.59	83.83	86.13
3917	NASDAQ	DXCM	Tue, Nov 3, 2020	78.75	83.38	78.75	82.94
3916	NASDAQ	DXCM	Mon, Nov 2, 2020	82.14	82.14	76.41	78.00
3915	NASDAQ	DXCM	Fri, Oct 30, 2020	84.19	84.50	79.38	79.90
3914	NASDAQ	DXCM	Thu, Oct 29, 2020	88.19	88.60	83.09	83.82
3913	NASDAQ	DXCM	Wed, Oct 28, 2020	91.59	92.00	82.66	87.28
3912	NASDAQ	DXCM	Tue, Oct 27, 2020	98.81	99.50	95.03	95.16
3911	NASDAQ	DXCM	Mon, Oct 26, 2020	101.42	104.75	100.88	104.50
3910	NASDAQ	DXCM	Fri, Oct 23, 2020	99.50	102.80	99.24	102.75
3909	NASDAQ	DXCM	Thu, Oct 22, 2020	96.63	99.56	96.47	98.95
3908	NASDAQ	DXCM	Wed, Oct 21, 2020	98.47	99.20	96.27	96.96
3907	NASDAQ	DXCM	Tue, Oct 20, 2020	99.36	101.05	97.41	98.11
3906	NASDAQ	DXCM	Mon, Oct 19, 2020	100.90	102.50	98.76	99.38
3905	NASDAQ	DXCM	Fri, Oct 16, 2020	100.80	104.50	99.74	101.25
3904	NASDAQ	DXCM	Thu, Oct 15, 2020	97.77	100.12	97.13	99.90
3903	NASDAQ	DXCM	Wed, Oct 14, 2020	100.09	100.82	97.59	98.50
3902	NASDAQ	DXCM	Tue, Oct 13, 2020	99.63	100.73	98.63	100.24
3901	NASDAQ	DXCM	Mon, Oct 12, 2020	98.13	100.46	97.01	98.55
3900	NASDAQ	DXCM	Fri, Oct 9, 2020	98.38	99.25	96.30	96.50
3899	NASDAQ	DXCM	Thu, Oct 8, 2020	99.17	99.95	96.79	96.88
3898	NASDAQ	DXCM	Wed, Oct 7, 2020	94.19	98.61	94.19	98.46
3897	NASDAQ	DXCM	Tue, Oct 6, 2020	94.92	97.34	93.35	93.72
3896	NASDAQ	DXCM	Mon, Oct 5, 2020	97.00	97.44	94.68	95.63
3895	NASDAQ	DXCM	Fri, Oct 2, 2020	99.25	100.40	94.78	96.13
3894	NASDAQ	DXCM	Thu, Oct 1, 2020	104.27	105.00	102.46	103.46
3893	NASDAQ	DXCM	Wed, Sep 30, 2020	100.60	103.91	99.38	103.06
3892	NASDAQ	DXCM	Tue, Sep 29, 2020	99.95	102.39	99.49	100.55
3891	NASDAQ	DXCM	Mon, Sep 28, 2020	99.75	100.38	96.75	100.05
3890	NASDAQ	DXCM	Fri, Sep 25, 2020	94.95	100.63	94.19	100.59
3889	NASDAQ	DXCM	Thu, Sep 24, 2020	95.25	96.95	94.20	95.51
3888	NASDAQ	DXCM	Wed, Sep 23, 2020	98.78	99.63	95.66	96.52
3887	NASDAQ	DXCM	Tue, Sep 22, 2020	98.05	99.66	95.43	99.53
3886	NASDAQ	DXCM	Mon, Sep 21, 2020	96.25	98.30	95.41	97.92
3885	NASDAQ	DXCM	Fri, Sep 18, 2020	97.71	100.27	95.25	97.33
3884	NASDAQ	DXCM	Thu, Sep 17, 2020	95.66	97.40	93.91	96.55
3883	NASDAQ	DXCM	Wed, Sep 16, 2020	99.96	100.99	97.88	98.48
3882	NASDAQ	DXCM	Tue, Sep 15, 2020	99.65	100.12	98.00	99.49
3881	NASDAQ	DXCM	Mon, Sep 14, 2020	96.55	99.93	96.53	98.40
3880	NASDAQ	DXCM	Fri, Sep 11, 2020	99.01	99.85	94.45	95.87
3879	NASDAQ	DXCM	Thu, Sep 10, 2020	101.33	101.42	97.14	97.51
3878	NASDAQ	DXCM	Wed, Sep 9, 2020	99.61	100.97	97.56	100.42
3877	NASDAQ	DXCM	Tue, Sep 8, 2020	97.72	99.04	95.80	97.30
3876	NASDAQ	DXCM	Fri, Sep 4, 2020	103.16	103.71	94.34	99.56
3875	NASDAQ	DXCM	Thu, Sep 3, 2020	109.00	111.62	102.25	103.24
3874	NASDAQ	DXCM	Wed, Sep 2, 2020	105.98	112.50	103.26	111.93
3873	NASDAQ	DXCM	Tue, Sep 1, 2020	105.76	107.82	104.98	105.55
3872	NASDAQ	DXCM	Mon, Aug 31, 2020	104.51	106.96	103.15	106.35
3871	NASDAQ	DXCM	Fri, Aug 28, 2020	107.08	107.76	104.45	104.74
3870	NASDAQ	DXCM	Thu, Aug 27, 2020	106.32	107.81	103.26	106.94
3869	NASDAQ	DXCM	Wed, Aug 26, 2020	106.41	108.38	105.76	106.42
3868	NASDAQ	DXCM	Tue, Aug 25, 2020	102.85	107.68	102.77	107.52
3867	NASDAQ	DXCM	Mon, Aug 24, 2020	106.93	107.25	103.63	105.70
3866	NASDAQ	DXCM	Fri, Aug 21, 2020	108.22	108.70	106.00	106.73
3865	NASDAQ	DXCM	Thu, Aug 20, 2020	107.98	110.27	107.88	107.97
3864	NASDAQ	DXCM	Wed, Aug 19, 2020	109.68	110.32	107.26	108.22
3863	NASDAQ	DXCM	Tue, Aug 18, 2020	111.29	111.58	108.52	109.31
3862	NASDAQ	DXCM	Mon, Aug 17, 2020	107.24	110.46	106.86	110.23
3861	NASDAQ	DXCM	Fri, Aug 14, 2020	109.13	110.11	105.78	106.29
3860	NASDAQ	DXCM	Thu, Aug 13, 2020	108.20	110.00	107.69	108.82
3859	NASDAQ	DXCM	Wed, Aug 12, 2020	103.05	107.61	103.05	106.97
3858	NASDAQ	DXCM	Tue, Aug 11, 2020	103.75	104.80	100.79	102.79
3857	NASDAQ	DXCM	Mon, Aug 10, 2020	109.83	109.96	101.55	105.31
3856	NASDAQ	DXCM	Fri, Aug 7, 2020	110.22	114.06	108.76	110.18
3855	NASDAQ	DXCM	Thu, Aug 6, 2020	113.10	113.22	107.39	109.75
3854	NASDAQ	DXCM	Wed, Aug 5, 2020	110.44	113.75	109.15	112.95
3853	NASDAQ	DXCM	Tue, Aug 4, 2020	110.52	110.71	108.66	110.47
3852	NASDAQ	DXCM	Mon, Aug 3, 2020	110.16	112.36	108.10	110.92
3851	NASDAQ	DXCM	Fri, Jul 31, 2020	108.70	110.53	106.25	108.89
3850	NASDAQ	DXCM	Thu, Jul 30, 2020	105.84	108.06	104.06	107.84
3849	NASDAQ	DXCM	Wed, Jul 29, 2020	107.46	111.18	102.92	106.77
3848	NASDAQ	DXCM	Tue, Jul 28, 2020	105.79	107.88	104.15	104.45
3847	NASDAQ	DXCM	Mon, Jul 27, 2020	107.04	107.04	102.90	105.86
3846	NASDAQ	DXCM	Fri, Jul 24, 2020	105.12	106.22	100.66	105.44
3845	NASDAQ	DXCM	Thu, Jul 23, 2020	106.82	109.42	104.01	105.00
3844	NASDAQ	DXCM	Wed, Jul 22, 2020	107.71	108.69	104.42	106.54
3843	NASDAQ	DXCM	Tue, Jul 21, 2020	108.09	108.75	105.10	107.26
3842	NASDAQ	DXCM	Mon, Jul 20, 2020	107.69	109.25	106.85	108.09
3841	NASDAQ	DXCM	Fri, Jul 17, 2020	104.17	107.44	103.31	106.11
3840	NASDAQ	DXCM	Thu, Jul 16, 2020	103.28	104.06	100.18	103.31
3839	NASDAQ	DXCM	Wed, Jul 15, 2020	103.75	105.00	101.81	104.49
3838	NASDAQ	DXCM	Tue, Jul 14, 2020	99.14	102.83	95.28	102.59
3837	NASDAQ	DXCM	Mon, Jul 13, 2020	110.36	111.63	100.61	101.06
3836	NASDAQ	DXCM	Fri, Jul 10, 2020	109.83	110.68	108.25	109.91
3835	NASDAQ	DXCM	Thu, Jul 9, 2020	108.95	111.38	107.13	110.13
3834	NASDAQ	DXCM	Wed, Jul 8, 2020	107.32	108.85	106.52	108.78
3833	NASDAQ	DXCM	Tue, Jul 7, 2020	106.85	109.87	106.05	106.47
3832	NASDAQ	DXCM	Mon, Jul 6, 2020	103.05	108.22	102.20	105.80
3831	NASDAQ	DXCM	Thu, Jul 2, 2020	100.56	103.87	99.52	101.84
3830	NASDAQ	DXCM	Wed, Jul 1, 2020	102.24	102.24	98.83	100.05
3829	NASDAQ	DXCM	Tue, Jun 30, 2020	99.45	102.19	97.96	101.35
3828	NASDAQ	DXCM	Mon, Jun 29, 2020	96.92	99.64	94.22	99.55
3827	NASDAQ	DXCM	Fri, Jun 26, 2020	99.99	101.14	93.81	95.77
3826	NASDAQ	DXCM	Thu, Jun 25, 2020	98.80	99.67	95.02	99.52
3825	NASDAQ	DXCM	Wed, Jun 24, 2020	101.44	102.93	96.76	98.58
3824	NASDAQ	DXCM	Tue, Jun 23, 2020	101.84	103.64	101.25	101.73
3823	NASDAQ	DXCM	Mon, Jun 22, 2020	103.76	103.87	101.20	101.58
3822	NASDAQ	DXCM	Fri, Jun 19, 2020	101.29	103.06	100.78	102.34
3821	NASDAQ	DXCM	Thu, Jun 18, 2020	101.28	101.85	99.78	100.48
3820	NASDAQ	DXCM	Wed, Jun 17, 2020	99.63	101.84	98.92	100.80
3819	NASDAQ	DXCM	Tue, Jun 16, 2020	100.50	100.84	96.57	98.25
3818	NASDAQ	DXCM	Mon, Jun 15, 2020	90.75	99.89	89.67	99.69
3817	NASDAQ	DXCM	Fri, Jun 12, 2020	92.15	96.47	90.74	92.56
3816	NASDAQ	DXCM	Thu, Jun 11, 2020	94.50	95.39	90.23	90.68
3815	NASDAQ	DXCM	Wed, Jun 10, 2020	96.31	96.93	92.97	96.29
3814	NASDAQ	DXCM	Tue, Jun 9, 2020	93.25	97.33	93.25	95.13
3813	NASDAQ	DXCM	Mon, Jun 8, 2020	90.56	92.56	88.07	92.16
3812	NASDAQ	DXCM	Fri, Jun 5, 2020	85.01	91.85	84.01	91.12
3811	NASDAQ	DXCM	Thu, Jun 4, 2020	90.92	91.21	85.09	86.21
3810	NASDAQ	DXCM	Wed, Jun 3, 2020	93.50	94.19	90.01	91.47
3809	NASDAQ	DXCM	Tue, Jun 2, 2020	94.00	95.19	92.10	93.94
3808	NASDAQ	DXCM	Mon, Jun 1, 2020	95.63	95.97	93.03	94.68
3807	NASDAQ	DXCM	Fri, May 29, 2020	91.87	94.77	91.00	94.58
3806	NASDAQ	DXCM	Thu, May 28, 2020	90.16	94.67	89.91	90.46
3805	NASDAQ	DXCM	Wed, May 27, 2020	95.05	95.05	84.07	89.91
3804	NASDAQ	DXCM	Tue, May 26, 2020	102.12	102.94	95.02	95.45
3803	NASDAQ	DXCM	Fri, May 22, 2020	99.19	101.39	96.78	101.31
3802	NASDAQ	DXCM	Thu, May 21, 2020	99.83	100.80	97.71	99.84
3801	NASDAQ	DXCM	Wed, May 20, 2020	102.45	102.75	98.78	99.99
3800	NASDAQ	DXCM	Tue, May 19, 2020	102.98	104.52	99.92	101.14
3799	NASDAQ	DXCM	Mon, May 18, 2020	106.26	107.15	103.31	103.61
3798	NASDAQ	DXCM	Fri, May 15, 2020	99.76	104.75	99.21	104.43
3797	NASDAQ	DXCM	Thu, May 14, 2020	100.39	102.18	99.18	100.76
3796	NASDAQ	DXCM	Wed, May 13, 2020	103.23	103.63	100.50	101.80
3795	NASDAQ	DXCM	Tue, May 12, 2020	105.08	105.44	102.53	102.70
3794	NASDAQ	DXCM	Mon, May 11, 2020	101.01	107.00	100.90	105.34
3793	NASDAQ	DXCM	Fri, May 8, 2020	101.78	103.66	99.55	101.38
3792	NASDAQ	DXCM	Thu, May 7, 2020	97.96	102.12	97.25	101.09
3791	NASDAQ	DXCM	Wed, May 6, 2020	92.81	95.34	91.38	91.63
3790	NASDAQ	DXCM	Tue, May 5, 2020	89.99	93.60	87.77	91.07
3789	NASDAQ	DXCM	Mon, May 4, 2020	85.77	88.21	84.86	88.13
3788	NASDAQ	DXCM	Fri, May 1, 2020	82.75	85.82	82.10	85.38
3787	NASDAQ	DXCM	Thu, Apr 30, 2020	85.75	87.74	83.75	83.80
3786	NASDAQ	DXCM	Wed, Apr 29, 2020	85.00	86.55	82.09	86.37
3785	NASDAQ	DXCM	Tue, Apr 28, 2020	83.75	84.50	78.04	78.38
3784	NASDAQ	DXCM	Mon, Apr 27, 2020	85.89	86.14	82.50	83.76
3783	NASDAQ	DXCM	Fri, Apr 24, 2020	81.86	83.57	81.12	83.11
3782	NASDAQ	DXCM	Thu, Apr 23, 2020	79.64	82.23	79.29	80.51
3781	NASDAQ	DXCM	Wed, Apr 22, 2020	77.87	80.89	77.84	80.16
3780	NASDAQ	DXCM	Tue, Apr 21, 2020	80.10	80.73	76.75	77.10
3779	NASDAQ	DXCM	Mon, Apr 20, 2020	80.72	82.13	79.00	80.82
3778	NASDAQ	DXCM	Fri, Apr 17, 2020	77.72	82.40	75.83	80.85
3777	NASDAQ	DXCM	Thu, Apr 16, 2020	73.75	77.27	73.75	76.57
3776	NASDAQ	DXCM	Wed, Apr 15, 2020	69.73	75.00	69.41	72.92
3775	NASDAQ	DXCM	Tue, Apr 14, 2020	69.20	71.31	68.51	70.17
3774	NASDAQ	DXCM	Mon, Apr 13, 2020	69.97	71.45	67.53	68.32
3773	NASDAQ	DXCM	Thu, Apr 9, 2020	64.99	69.15	64.65	68.82
3772	NASDAQ	DXCM	Wed, Apr 8, 2020	63.85	65.10	62.57	64.50
3771	NASDAQ	DXCM	Tue, Apr 7, 2020	68.24	70.00	62.50	62.68
3770	NASDAQ	DXCM	Mon, Apr 6, 2020	68.09	68.09	65.25	67.33
3769	NASDAQ	DXCM	Fri, Apr 3, 2020	65.91	68.12	64.27	65.19
3768	NASDAQ	DXCM	Thu, Apr 2, 2020	62.50	67.74	62.50	66.60
3767	NASDAQ	DXCM	Wed, Apr 1, 2020	63.88	65.99	63.04	63.70
3766	NASDAQ	DXCM	Tue, Mar 31, 2020	68.16	69.27	65.76	67.32
3765	NASDAQ	DXCM	Mon, Mar 30, 2020	66.33	70.24	63.77	69.50
3764	NASDAQ	DXCM	Fri, Mar 27, 2020	61.51	67.50	60.15	66.58
3763	NASDAQ	DXCM	Thu, Mar 26, 2020	60.99	63.38	59.80	62.55
3762	NASDAQ	DXCM	Wed, Mar 25, 2020	59.92	63.50	59.25	59.83
3761	NASDAQ	DXCM	Tue, Mar 24, 2020	54.19	59.80	54.00	59.05
3760	NASDAQ	DXCM	Mon, Mar 23, 2020	52.39	55.37	49.14	52.58
3759	NASDAQ	DXCM	Fri, Mar 20, 2020	52.08	55.83	50.83	52.38
3758	NASDAQ	DXCM	Thu, Mar 19, 2020	47.81	54.91	47.79	51.56
3757	NASDAQ	DXCM	Wed, Mar 18, 2020	47.38	56.25	46.75	47.79
3756	NASDAQ	DXCM	Tue, Mar 17, 2020	51.31	51.80	45.52	49.69
3755	NASDAQ	DXCM	Mon, Mar 16, 2020	53.75	54.73	50.50	50.58
3754	NASDAQ	DXCM	Fri, Mar 13, 2020	64.08	64.75	55.00	61.01
3753	NASDAQ	DXCM	Thu, Mar 12, 2020	54.63	63.75	53.75	61.91
3752	NASDAQ	DXCM	Wed, Mar 11, 2020	67.83	68.25	61.26	63.11
3751	NASDAQ	DXCM	Tue, Mar 10, 2020	67.91	70.45	65.89	69.80
3750	NASDAQ	DXCM	Mon, Mar 9, 2020	65.45	69.75	65.00	66.63
3749	NASDAQ	DXCM	Fri, Mar 6, 2020	71.41	71.97	69.09	71.64
3748	NASDAQ	DXCM	Thu, Mar 5, 2020	70.49	72.96	69.81	71.74
3747	NASDAQ	DXCM	Wed, Mar 4, 2020	69.46	71.05	68.25	70.97
3746	NASDAQ	DXCM	Tue, Mar 3, 2020	71.59	72.22	67.05	68.22
3745	NASDAQ	DXCM	Mon, Mar 2, 2020	69.53	71.63	69.28	71.43
3744	NASDAQ	DXCM	Fri, Feb 28, 2020	69.18	69.69	66.67	69.00
3743	NASDAQ	DXCM	Thu, Feb 27, 2020	68.39	73.49	67.50	70.37
3742	NASDAQ	DXCM	Wed, Feb 26, 2020	71.18	74.46	68.78	69.56
3741	NASDAQ	DXCM	Tue, Feb 25, 2020	74.36	75.46	69.68	70.99
3740	NASDAQ	DXCM	Mon, Feb 24, 2020	69.55	73.76	68.75	73.51
3739	NASDAQ	DXCM	Fri, Feb 21, 2020	76.46	76.49	71.57	72.81
3738	NASDAQ	DXCM	Thu, Feb 20, 2020	73.08	76.68	71.81	75.63
3737	NASDAQ	DXCM	Wed, Feb 19, 2020	74.57	75.42	72.12	72.92
3736	NASDAQ	DXCM	Tue, Feb 18, 2020	71.10	74.50	70.35	74.00
3735	NASDAQ	DXCM	Fri, Feb 14, 2020	70.95	73.75	68.98	70.98
3734	NASDAQ	DXCM	Thu, Feb 13, 2020	61.01	63.68	60.57	63.05
3733	NASDAQ	DXCM	Wed, Feb 12, 2020	62.00	62.67	60.86	61.50
3732	NASDAQ	DXCM	Tue, Feb 11, 2020	61.77	62.01	60.64	61.98
3731	NASDAQ	DXCM	Mon, Feb 10, 2020	60.15	61.86	60.02	61.73
3730	NASDAQ	DXCM	Fri, Feb 7, 2020	59.83	60.25	58.75	60.06
3729	NASDAQ	DXCM	Thu, Feb 6, 2020	60.43	60.61	59.29	59.75
3728	NASDAQ	DXCM	Wed, Feb 5, 2020	61.09	61.09	59.25	59.64
3727	NASDAQ	DXCM	Tue, Feb 4, 2020	59.73	61.32	59.42	60.93
3726	NASDAQ	DXCM	Mon, Feb 3, 2020	60.26	60.96	59.11	59.27
3725	NASDAQ	DXCM	Fri, Jan 31, 2020	59.71	61.84	59.50	60.19
3724	NASDAQ	DXCM	Thu, Jan 30, 2020	59.46	59.94	58.00	59.73
3723	NASDAQ	DXCM	Wed, Jan 29, 2020	59.07	60.05	58.15	59.64
3722	NASDAQ	DXCM	Tue, Jan 28, 2020	58.96	59.44	58.46	58.74
3721	NASDAQ	DXCM	Mon, Jan 27, 2020	57.25	59.11	56.68	58.86
3720	NASDAQ	DXCM	Fri, Jan 24, 2020	59.44	59.68	58.27	58.49
3719	NASDAQ	DXCM	Thu, Jan 23, 2020	59.01	59.45	57.92	58.90
3718	NASDAQ	DXCM	Wed, Jan 22, 2020	58.43	59.83	58.43	58.89
3717	NASDAQ	DXCM	Tue, Jan 21, 2020	57.68	58.99	57.45	57.91
3716	NASDAQ	DXCM	Fri, Jan 17, 2020	59.05	59.20	57.57	57.70
3715	NASDAQ	DXCM	Thu, Jan 16, 2020	58.68	59.41	57.56	58.60
3714	NASDAQ	DXCM	Wed, Jan 15, 2020	58.86	58.94	57.33	58.59
3713	NASDAQ	DXCM	Tue, Jan 14, 2020	59.04	60.49	58.44	58.77
3712	NASDAQ	DXCM	Mon, Jan 13, 2020	58.75	59.02	56.00	58.96
3711	NASDAQ	DXCM	Fri, Jan 10, 2020	60.36	60.54	58.98	59.33
3710	NASDAQ	DXCM	Thu, Jan 9, 2020	58.75	60.20	57.78	59.82
3709	NASDAQ	DXCM	Wed, Jan 8, 2020	57.70	58.94	57.20	58.31
3708	NASDAQ	DXCM	Tue, Jan 7, 2020	56.25	58.61	56.25	57.86
3707	NASDAQ	DXCM	Mon, Jan 6, 2020	54.48	56.79	54.19	56.50
3706	NASDAQ	DXCM	Fri, Jan 3, 2020	54.20	54.88	53.80	54.68
3705	NASDAQ	DXCM	Thu, Jan 2, 2020	54.64	55.66	53.42	54.85
3704	NASDAQ	DXCM	Tue, Dec 31, 2019	54.12	55.17	54.03	54.69
3703	NASDAQ	DXCM	Mon, Dec 30, 2019	54.30	54.69	53.41	54.05
3702	NASDAQ	DXCM	Fri, Dec 27, 2019	54.36	54.83	53.51	54.53
3701	NASDAQ	DXCM	Thu, Dec 26, 2019	54.16	54.61	53.42	53.83
3700	NASDAQ	DXCM	Tue, Dec 24, 2019	54.23	54.79	54.02	54.10
3699	NASDAQ	DXCM	Mon, Dec 23, 2019	53.42	54.41	53.12	54.10
3698	NASDAQ	DXCM	Fri, Dec 20, 2019	54.30	54.58	52.59	53.36
3697	NASDAQ	DXCM	Thu, Dec 19, 2019	54.77	55.25	53.72	54.08
3696	NASDAQ	DXCM	Wed, Dec 18, 2019	54.21	55.26	54.03	54.66
3695	NASDAQ	DXCM	Tue, Dec 17, 2019	53.31	54.46	52.13	54.33
3694	NASDAQ	DXCM	Mon, Dec 16, 2019	51.54	53.23	51.34	53.10
3693	NASDAQ	DXCM	Fri, Dec 13, 2019	50.50	51.53	49.88	50.96
3692	NASDAQ	DXCM	Thu, Dec 12, 2019	52.97	53.27	50.39	50.50
3691	NASDAQ	DXCM	Wed, Dec 11, 2019	53.48	53.95	52.83	53.09
3690	NASDAQ	DXCM	Tue, Dec 10, 2019	55.13	55.74	53.60	53.88
3689	NASDAQ	DXCM	Mon, Dec 9, 2019	56.24	56.91	55.23	55.25
3688	NASDAQ	DXCM	Fri, Dec 6, 2019	57.10	57.57	55.90	56.19
3687	NASDAQ	DXCM	Thu, Dec 5, 2019	57.71	58.00	56.67	56.70
3686	NASDAQ	DXCM	Wed, Dec 4, 2019	57.20	57.71	56.50	57.30
3685	NASDAQ	DXCM	Tue, Dec 3, 2019	55.34	57.44	55.08	57.17
3684	NASDAQ	DXCM	Mon, Dec 2, 2019	54.54	56.13	54.28	55.98
3683	NASDAQ	DXCM	Fri, Nov 29, 2019	56.53	57.42	56.32	56.83
3682	NASDAQ	DXCM	Wed, Nov 27, 2019	56.06	57.21	55.98	56.88
3681	NASDAQ	DXCM	Tue, Nov 26, 2019	56.64	56.96	55.80	56.02
3680	NASDAQ	DXCM	Mon, Nov 25, 2019	56.00	56.88	55.43	56.70
3679	NASDAQ	DXCM	Fri, Nov 22, 2019	54.37	55.88	54.26	55.46
3678	NASDAQ	DXCM	Thu, Nov 21, 2019	55.26	55.61	53.77	54.70
3677	NASDAQ	DXCM	Wed, Nov 20, 2019	54.13	55.81	54.13	55.33
3676	NASDAQ	DXCM	Tue, Nov 19, 2019	53.61	54.73	53.13	54.40
3675	NASDAQ	DXCM	Mon, Nov 18, 2019	52.30	53.62	52.21	53.45
3674	NASDAQ	DXCM	Fri, Nov 15, 2019	50.85	52.10	50.51	52.09
3673	NASDAQ	DXCM	Thu, Nov 14, 2019	51.20	51.63	49.68	50.70
3672	NASDAQ	DXCM	Wed, Nov 13, 2019	51.06	51.63	49.99	50.73
3671	NASDAQ	DXCM	Tue, Nov 12, 2019	51.01	52.05	50.72	51.54
3670	NASDAQ	DXCM	Mon, Nov 11, 2019	49.00	51.48	48.65	51.42
3669	NASDAQ	DXCM	Fri, Nov 8, 2019	48.53	49.91	48.38	49.52
3668	NASDAQ	DXCM	Thu, Nov 7, 2019	46.30	50.20	45.79	48.68
3667	NASDAQ	DXCM	Wed, Nov 6, 2019	38.50	39.31	38.07	38.28
3666	NASDAQ	DXCM	Tue, Nov 5, 2019	39.62	39.97	37.60	38.39
3665	NASDAQ	DXCM	Mon, Nov 4, 2019	39.70	39.84	38.98	39.64
3664	NASDAQ	DXCM	Fri, Nov 1, 2019	38.90	40.01	38.66	39.33
3663	NASDAQ	DXCM	Thu, Oct 31, 2019	38.85	39.36	37.78	38.56
3662	NASDAQ	DXCM	Wed, Oct 30, 2019	38.96	39.24	38.27	38.94
3661	NASDAQ	DXCM	Tue, Oct 29, 2019	37.96	38.92	37.37	38.71
3660	NASDAQ	DXCM	Mon, Oct 28, 2019	36.88	38.07	36.88	37.91
3659	NASDAQ	DXCM	Fri, Oct 25, 2019	36.73	37.48	36.31	36.85
3658	NASDAQ	DXCM	Thu, Oct 24, 2019	37.05	37.32	36.62	36.74
3657	NASDAQ	DXCM	Wed, Oct 23, 2019	38.11	38.50	36.53	36.62
3656	NASDAQ	DXCM	Tue, Oct 22, 2019	39.33	39.58	37.63	37.72
3655	NASDAQ	DXCM	Mon, Oct 21, 2019	39.25	39.90	39.02	39.16
3654	NASDAQ	DXCM	Fri, Oct 18, 2019	38.88	39.37	38.30	39.23
3653	NASDAQ	DXCM	Thu, Oct 17, 2019	38.64	39.62	38.44	39.17
3652	NASDAQ	DXCM	Wed, Oct 16, 2019	38.95	39.87	37.62	38.47
3651	NASDAQ	DXCM	Tue, Oct 15, 2019	39.00	39.18	36.60	38.24
3650	NASDAQ	DXCM	Mon, Oct 14, 2019	38.94	40.54	38.78	40.05
3649	NASDAQ	DXCM	Fri, Oct 11, 2019	39.24	39.98	38.78	38.84
3648	NASDAQ	DXCM	Thu, Oct 10, 2019	38.31	38.89	37.83	38.62
3647	NASDAQ	DXCM	Wed, Oct 9, 2019	38.02	38.75	37.39	38.48
3646	NASDAQ	DXCM	Tue, Oct 8, 2019	39.58	39.82	37.52	37.60
3645	NASDAQ	DXCM	Mon, Oct 7, 2019	39.86	40.46	39.49	39.86
3644	NASDAQ	DXCM	Fri, Oct 4, 2019	39.30	40.33	39.30	40.09
3643	NASDAQ	DXCM	Thu, Oct 3, 2019	37.35	39.57	36.40	39.35
3642	NASDAQ	DXCM	Wed, Oct 2, 2019	37.05	37.50	36.45	37.22
3641	NASDAQ	DXCM	Tue, Oct 1, 2019	37.40	37.69	37.00	37.21
3640	NASDAQ	DXCM	Mon, Sep 30, 2019	37.14	37.75	36.66	37.31
3639	NASDAQ	DXCM	Fri, Sep 27, 2019	37.64	37.99	36.78	37.13
3638	NASDAQ	DXCM	Thu, Sep 26, 2019	38.61	38.78	37.41	37.47
3637	NASDAQ	DXCM	Wed, Sep 25, 2019	38.44	38.63	37.33	38.44
3636	NASDAQ	DXCM	Tue, Sep 24, 2019	38.76	39.15	37.83	38.37
3635	NASDAQ	DXCM	Mon, Sep 23, 2019	38.80	39.62	38.55	38.83
3634	NASDAQ	DXCM	Fri, Sep 20, 2019	38.75	39.46	38.04	38.60
3633	NASDAQ	DXCM	Thu, Sep 19, 2019	39.38	39.38	38.37	38.75
3632	NASDAQ	DXCM	Wed, Sep 18, 2019	37.87	39.42	37.87	39.23
3631	NASDAQ	DXCM	Tue, Sep 17, 2019	37.74	38.96	37.27	38.43
3630	NASDAQ	DXCM	Mon, Sep 16, 2019	36.37	37.42	36.20	37.17
3629	NASDAQ	DXCM	Fri, Sep 13, 2019	36.40	36.79	36.03	36.57
3628	NASDAQ	DXCM	Thu, Sep 12, 2019	36.86	37.33	36.53	36.79
3627	NASDAQ	DXCM	Wed, Sep 11, 2019	36.47	37.21	36.26	36.68
3626	NASDAQ	DXCM	Tue, Sep 10, 2019	35.95	36.75	34.57	36.31
3625	NASDAQ	DXCM	Mon, Sep 9, 2019	40.02	40.29	36.21	36.34
3624	NASDAQ	DXCM	Fri, Sep 6, 2019	41.92	41.92	40.06	40.12
3623	NASDAQ	DXCM	Thu, Sep 5, 2019	42.60	42.86	41.63	41.92
3622	NASDAQ	DXCM	Wed, Sep 4, 2019	43.17	43.24	42.29	42.41
3621	NASDAQ	DXCM	Tue, Sep 3, 2019	42.50	43.15	42.33	43.07
3620	NASDAQ	DXCM	Fri, Aug 30, 2019	43.10	43.26	42.27	42.90
3619	NASDAQ	DXCM	Thu, Aug 29, 2019	44.45	44.45	42.88	43.02
3618	NASDAQ	DXCM	Wed, Aug 28, 2019	43.22	44.61	43.00	43.80
3617	NASDAQ	DXCM	Tue, Aug 27, 2019	44.04	44.59	43.61	43.75
3616	NASDAQ	DXCM	Mon, Aug 26, 2019	43.75	43.88	43.21	43.67
3615	NASDAQ	DXCM	Fri, Aug 23, 2019	43.69	44.15	43.11	43.39
3614	NASDAQ	DXCM	Thu, Aug 22, 2019	43.33	43.87	42.77	43.59
3613	NASDAQ	DXCM	Wed, Aug 21, 2019	42.50	43.35	42.15	43.30
3612	NASDAQ	DXCM	Tue, Aug 20, 2019	40.86	42.36	40.62	42.07
3611	NASDAQ	DXCM	Mon, Aug 19, 2019	41.58	41.92	40.56	40.90
3610	NASDAQ	DXCM	Fri, Aug 16, 2019	39.77	41.27	39.64	40.92
3609	NASDAQ	DXCM	Thu, Aug 15, 2019	38.54	39.69	38.38	39.63
3608	NASDAQ	DXCM	Wed, Aug 14, 2019	38.56	38.74	37.81	38.38
3607	NASDAQ	DXCM	Tue, Aug 13, 2019	38.41	39.55	37.67	39.33
3606	NASDAQ	DXCM	Mon, Aug 12, 2019	38.47	38.75	37.66	37.98
3605	NASDAQ	DXCM	Fri, Aug 9, 2019	38.26	39.09	38.26	38.86
3604	NASDAQ	DXCM	Thu, Aug 8, 2019	37.17	38.93	37.17	38.55
3603	NASDAQ	DXCM	Wed, Aug 7, 2019	36.60	37.00	35.88	36.83
3602	NASDAQ	DXCM	Tue, Aug 6, 2019	35.80	36.99	35.80	36.91
3601	NASDAQ	DXCM	Mon, Aug 5, 2019	35.37	35.86	34.88	35.53
3600	NASDAQ	DXCM	Fri, Aug 2, 2019	37.28	37.28	35.44	36.05
3599	NASDAQ	DXCM	Thu, Aug 1, 2019	39.25	40.33	35.13	37.08
3598	NASDAQ	DXCM	Wed, Jul 31, 2019	39.37	40.00	38.62	39.22
3597	NASDAQ	DXCM	Tue, Jul 30, 2019	38.03	39.28	38.03	39.10
3596	NASDAQ	DXCM	Mon, Jul 29, 2019	38.46	38.75	37.48	38.39
3595	NASDAQ	DXCM	Fri, Jul 26, 2019	38.23	38.78	37.81	38.44
3594	NASDAQ	DXCM	Thu, Jul 25, 2019	38.00	38.37	37.67	37.87
3593	NASDAQ	DXCM	Wed, Jul 24, 2019	38.13	38.47	37.55	38.24
3592	NASDAQ	DXCM	Tue, Jul 23, 2019	38.76	39.12	37.88	37.99
3591	NASDAQ	DXCM	Mon, Jul 22, 2019	38.13	39.25	38.13	38.78
3590	NASDAQ	DXCM	Fri, Jul 19, 2019	38.43	38.76	37.98	38.15
3589	NASDAQ	DXCM	Thu, Jul 18, 2019	36.92	39.00	36.61	38.35
3588	NASDAQ	DXCM	Wed, Jul 17, 2019	37.40	37.40	36.19	36.89
3587	NASDAQ	DXCM	Tue, Jul 16, 2019	37.88	38.25	37.20	37.46
3586	NASDAQ	DXCM	Mon, Jul 15, 2019	37.43	38.07	37.02	37.78
3585	NASDAQ	DXCM	Fri, Jul 12, 2019	38.09	38.14	36.47	37.29
3584	NASDAQ	DXCM	Thu, Jul 11, 2019	37.88	38.21	37.23	38.13
3583	NASDAQ	DXCM	Wed, Jul 10, 2019	37.02	38.24	37.02	37.72
3582	NASDAQ	DXCM	Tue, Jul 9, 2019	36.23	36.97	35.99	36.95
3581	NASDAQ	DXCM	Mon, Jul 8, 2019	36.62	37.13	36.03	36.41
3580	NASDAQ	DXCM	Fri, Jul 5, 2019	35.53	36.83	35.33	36.75
3579	NASDAQ	DXCM	Wed, Jul 3, 2019	36.50	36.75	35.80	35.84
3578	NASDAQ	DXCM	Tue, Jul 2, 2019	37.96	37.96	36.09	36.42
3577	NASDAQ	DXCM	Mon, Jul 1, 2019	37.87	38.27	37.74	37.86
3576	NASDAQ	DXCM	Fri, Jun 28, 2019	36.68	37.58	36.46	37.46
3575	NASDAQ	DXCM	Thu, Jun 27, 2019	35.62	36.77	35.57	36.46
3574	NASDAQ	DXCM	Wed, Jun 26, 2019	36.07	36.25	34.81	35.38
3573	NASDAQ	DXCM	Tue, Jun 25, 2019	37.01	37.03	35.83	35.88
3572	NASDAQ	DXCM	Mon, Jun 24, 2019	37.71	37.99	36.75	36.92
3571	NASDAQ	DXCM	Fri, Jun 21, 2019	38.53	38.79	37.58	37.70
3570	NASDAQ	DXCM	Thu, Jun 20, 2019	38.74	39.38	38.54	38.92
3569	NASDAQ	DXCM	Wed, Jun 19, 2019	38.21	38.53	37.69	38.45
3568	NASDAQ	DXCM	Tue, Jun 18, 2019	38.05	38.35	37.74	38.14
3567	NASDAQ	DXCM	Mon, Jun 17, 2019	37.15	37.84	37.00	37.59
3566	NASDAQ	DXCM	Fri, Jun 14, 2019	36.58	37.12	36.28	37.01
3565	NASDAQ	DXCM	Thu, Jun 13, 2019	36.25	36.88	36.12	36.58
3564	NASDAQ	DXCM	Wed, Jun 12, 2019	34.80	36.33	34.80	36.32
3563	NASDAQ	DXCM	Tue, Jun 11, 2019	34.14	35.00	34.14	34.63
3562	NASDAQ	DXCM	Mon, Jun 10, 2019	31.76	35.32	31.63	34.61
3561	NASDAQ	DXCM	Fri, Jun 7, 2019	30.31	31.66	30.11	31.50
3560	NASDAQ	DXCM	Thu, Jun 6, 2019	30.76	30.81	29.61	30.17
3559	NASDAQ	DXCM	Wed, Jun 5, 2019	31.25	31.68	30.76	30.87
3558	NASDAQ	DXCM	Tue, Jun 4, 2019	30.38	31.22	30.23	31.19
3557	NASDAQ	DXCM	Mon, Jun 3, 2019	30.27	30.84	29.97	30.24
3556	NASDAQ	DXCM	Fri, May 31, 2019	29.75	30.58	29.27	30.33
3555	NASDAQ	DXCM	Thu, May 30, 2019	29.65	30.27	29.21	29.98
3554	NASDAQ	DXCM	Wed, May 29, 2019	29.83	29.92	28.98	29.65
3553	NASDAQ	DXCM	Tue, May 28, 2019	29.75	30.71	29.75	30.18
3552	NASDAQ	DXCM	Fri, May 24, 2019	28.79	29.75	28.60	29.74
3551	NASDAQ	DXCM	Thu, May 23, 2019	29.43	29.45	28.41	28.62
3550	NASDAQ	DXCM	Wed, May 22, 2019	29.47	29.73	29.34	29.69
3549	NASDAQ	DXCM	Tue, May 21, 2019	29.83	30.21	29.64	29.65
3548	NASDAQ	DXCM	Mon, May 20, 2019	29.25	29.95	28.85	29.62
3547	NASDAQ	DXCM	Fri, May 17, 2019	29.66	29.84	29.16	29.51
3546	NASDAQ	DXCM	Thu, May 16, 2019	30.24	30.84	29.80	29.85
3545	NASDAQ	DXCM	Wed, May 15, 2019	29.73	30.85	29.60	30.37
3544	NASDAQ	DXCM	Tue, May 14, 2019	29.14	30.30	29.14	30.06
3543	NASDAQ	DXCM	Mon, May 13, 2019	29.04	29.33	28.69	29.06
3542	NASDAQ	DXCM	Fri, May 10, 2019	29.23	29.81	28.61	29.70
3541	NASDAQ	DXCM	Thu, May 9, 2019	29.20	29.58	28.88	29.30
3540	NASDAQ	DXCM	Wed, May 8, 2019	29.74	30.20	29.28	29.56
3539	NASDAQ	DXCM	Tue, May 7, 2019	30.28	30.54	29.41	29.90
3538	NASDAQ	DXCM	Mon, May 6, 2019	29.66	30.89	29.66	30.55
3537	NASDAQ	DXCM	Fri, May 3, 2019	30.36	31.44	29.91	30.74
3536	NASDAQ	DXCM	Thu, May 2, 2019	29.62	30.92	29.50	30.09
3535	NASDAQ	DXCM	Wed, May 1, 2019	30.63	31.20	29.31	29.66
3534	NASDAQ	DXCM	Tue, Apr 30, 2019	31.04	31.44	30.24	30.27
3533	NASDAQ	DXCM	Mon, Apr 29, 2019	31.21	31.36	30.38	31.11
3532	NASDAQ	DXCM	Fri, Apr 26, 2019	29.72	31.12	29.72	31.04
3531	NASDAQ	DXCM	Thu, Apr 25, 2019	29.82	30.03	29.31	29.53
3530	NASDAQ	DXCM	Wed, Apr 24, 2019	29.45	29.96	29.06	29.71
3529	NASDAQ	DXCM	Tue, Apr 23, 2019	29.31	29.84	28.58	29.51
3528	NASDAQ	DXCM	Mon, Apr 22, 2019	28.43	29.22	28.30	29.15
3527	NASDAQ	DXCM	Thu, Apr 18, 2019	27.97	28.70	26.86	28.57
3526	NASDAQ	DXCM	Wed, Apr 17, 2019	29.45	29.45	27.44	27.85
3525	NASDAQ	DXCM	Tue, Apr 16, 2019	30.17	30.22	29.22	29.44
3524	NASDAQ	DXCM	Mon, Apr 15, 2019	29.37	30.00	29.17	29.74
3523	NASDAQ	DXCM	Fri, Apr 12, 2019	29.88	30.07	29.45	29.47
3522	NASDAQ	DXCM	Thu, Apr 11, 2019	29.80	30.36	29.37	29.83
3521	NASDAQ	DXCM	Wed, Apr 10, 2019	28.76	29.95	28.56	29.72
3520	NASDAQ	DXCM	Tue, Apr 9, 2019	28.55	29.04	28.50	28.81
3519	NASDAQ	DXCM	Mon, Apr 8, 2019	29.29	29.43	28.39	28.74
3518	NASDAQ	DXCM	Fri, Apr 5, 2019	29.45	29.64	29.08	29.23
3517	NASDAQ	DXCM	Thu, Apr 4, 2019	29.61	29.78	29.03	29.29
3516	NASDAQ	DXCM	Wed, Apr 3, 2019	29.46	29.70	28.73	29.42
3515	NASDAQ	DXCM	Tue, Apr 2, 2019	28.84	29.43	28.38	29.25
3514	NASDAQ	DXCM	Mon, Apr 1, 2019	29.99	30.25	28.50	28.79
3513	NASDAQ	DXCM	Fri, Mar 29, 2019	29.75	29.97	29.28	29.78
3512	NASDAQ	DXCM	Thu, Mar 28, 2019	28.83	29.97	28.16	29.60
3511	NASDAQ	DXCM	Wed, Mar 27, 2019	30.17	30.23	28.69	28.89
3510	NASDAQ	DXCM	Tue, Mar 26, 2019	31.18	31.40	30.04	30.24
3509	NASDAQ	DXCM	Mon, Mar 25, 2019	32.00	32.06	30.38	31.02
3508	NASDAQ	DXCM	Fri, Mar 22, 2019	35.17	35.24	31.98	32.26
3507	NASDAQ	DXCM	Thu, Mar 21, 2019	36.38	36.90	35.08	35.54
3506	NASDAQ	DXCM	Wed, Mar 20, 2019	36.75	37.02	36.28	36.54
3505	NASDAQ	DXCM	Tue, Mar 19, 2019	36.56	36.91	36.13	36.74
3504	NASDAQ	DXCM	Mon, Mar 18, 2019	38.01	38.72	36.38	36.54
3503	NASDAQ	DXCM	Fri, Mar 15, 2019	36.74	38.07	36.50	37.75
3502	NASDAQ	DXCM	Thu, Mar 14, 2019	36.81	36.88	36.12	36.71
3501	NASDAQ	DXCM	Wed, Mar 13, 2019	35.56	37.54	35.38	36.87
3500	NASDAQ	DXCM	Tue, Mar 12, 2019	35.98	36.17	35.09	35.95
3499	NASDAQ	DXCM	Mon, Mar 11, 2019	35.75	36.26	35.48	36.02
3498	NASDAQ	DXCM	Fri, Mar 8, 2019	35.39	35.85	34.90	35.81
3497	NASDAQ	DXCM	Thu, Mar 7, 2019	35.90	36.49	35.18	35.77
3496	NASDAQ	DXCM	Wed, Mar 6, 2019	36.74	37.02	35.61	35.85
3495	NASDAQ	DXCM	Tue, Mar 5, 2019	35.41	37.46	34.75	36.74
3494	NASDAQ	DXCM	Mon, Mar 4, 2019	35.97	36.23	34.51	35.38
3493	NASDAQ	DXCM	Fri, Mar 1, 2019	35.13	36.01	34.53	35.87
3492	NASDAQ	DXCM	Thu, Feb 28, 2019	35.01	35.66	34.80	34.83
3491	NASDAQ	DXCM	Wed, Feb 27, 2019	35.03	35.94	34.88	35.02
3490	NASDAQ	DXCM	Tue, Feb 26, 2019	35.08	35.17	34.17	34.90
3489	NASDAQ	DXCM	Mon, Feb 25, 2019	34.49	35.37	34.49	35.23
3488	NASDAQ	DXCM	Fri, Feb 22, 2019	38.42	39.04	33.81	34.22
3487	NASDAQ	DXCM	Thu, Feb 21, 2019	36.39	36.88	35.98	36.56
3486	NASDAQ	DXCM	Wed, Feb 20, 2019	36.77	37.05	36.11	36.39
3485	NASDAQ	DXCM	Tue, Feb 19, 2019	37.27	37.55	36.84	36.98
3484	NASDAQ	DXCM	Fri, Feb 15, 2019	37.48	37.56	36.84	37.12
3483	NASDAQ	DXCM	Thu, Feb 14, 2019	37.08	37.41	36.73	36.96
3482	NASDAQ	DXCM	Wed, Feb 13, 2019	38.13	38.41	36.27	37.26
3481	NASDAQ	DXCM	Tue, Feb 12, 2019	38.33	38.96	37.52	38.18
3480	NASDAQ	DXCM	Mon, Feb 11, 2019	36.92	38.33	36.82	37.81
3479	NASDAQ	DXCM	Fri, Feb 8, 2019	35.69	36.68	35.69	36.38
3478	NASDAQ	DXCM	Thu, Feb 7, 2019	36.08	36.44	35.55	35.99
3477	NASDAQ	DXCM	Wed, Feb 6, 2019	37.01	37.44	36.01	36.29
3476	NASDAQ	DXCM	Tue, Feb 5, 2019	36.36	37.37	36.25	37.19
3475	NASDAQ	DXCM	Mon, Feb 4, 2019	35.46	36.16	35.28	36.12
3474	NASDAQ	DXCM	Fri, Feb 1, 2019	35.18	35.47	34.20	35.45
3473	NASDAQ	DXCM	Thu, Jan 31, 2019	36.06	36.58	34.95	35.26
3472	NASDAQ	DXCM	Wed, Jan 30, 2019	35.21	36.10	35.13	35.90
3471	NASDAQ	DXCM	Tue, Jan 29, 2019	35.27	35.53	34.58	35.01
3470	NASDAQ	DXCM	Mon, Jan 28, 2019	36.07	36.25	35.03	35.34
3469	NASDAQ	DXCM	Fri, Jan 25, 2019	36.15	36.82	35.69	36.25
3468	NASDAQ	DXCM	Thu, Jan 24, 2019	36.80	36.98	35.95	36.02
3467	NASDAQ	DXCM	Wed, Jan 23, 2019	37.50	37.87	35.69	36.64
3466	NASDAQ	DXCM	Tue, Jan 22, 2019	37.25	38.11	36.85	37.71
3465	NASDAQ	DXCM	Fri, Jan 18, 2019	37.69	38.17	37.30	37.38
3464	NASDAQ	DXCM	Thu, Jan 17, 2019	36.81	37.75	36.66	37.38
3463	NASDAQ	DXCM	Wed, Jan 16, 2019	36.96	37.36	36.41	36.76
3462	NASDAQ	DXCM	Tue, Jan 15, 2019	35.87	37.10	35.50	36.76
3461	NASDAQ	DXCM	Mon, Jan 14, 2019	35.11	35.83	35.00	35.69
3460	NASDAQ	DXCM	Fri, Jan 11, 2019	35.48	35.69	34.95	35.28
3459	NASDAQ	DXCM	Thu, Jan 10, 2019	34.69	35.50	34.52	35.48
3458	NASDAQ	DXCM	Wed, Jan 9, 2019	33.22	34.79	33.22	34.69
3457	NASDAQ	DXCM	Tue, Jan 8, 2019	32.87	34.05	32.65	32.88
3456	NASDAQ	DXCM	Mon, Jan 7, 2019	31.38	33.20	31.00	32.49
3455	NASDAQ	DXCM	Fri, Jan 4, 2019	28.55	29.57	28.25	29.06
3454	NASDAQ	DXCM	Thu, Jan 3, 2019	28.57	29.10	27.58	28.07
3453	NASDAQ	DXCM	Wed, Jan 2, 2019	29.25	29.59	28.50	28.80
3452	NASDAQ	DXCM	Mon, Dec 31, 2018	29.81	30.44	29.64	29.95
3451	NASDAQ	DXCM	Fri, Dec 28, 2018	29.63	30.14	28.96	29.57
3450	NASDAQ	DXCM	Thu, Dec 27, 2018	28.63	29.50	28.25	29.49
3449	NASDAQ	DXCM	Wed, Dec 26, 2018	27.16	29.19	27.16	29.12
3448	NASDAQ	DXCM	Mon, Dec 24, 2018	26.97	27.54	26.43	26.99
3447	NASDAQ	DXCM	Fri, Dec 21, 2018	27.74	27.80	26.26	27.08
3446	NASDAQ	DXCM	Thu, Dec 20, 2018	28.21	28.48	27.09	27.52
3445	NASDAQ	DXCM	Wed, Dec 19, 2018	28.82	29.71	28.12	28.37
3444	NASDAQ	DXCM	Tue, Dec 18, 2018	28.85	29.10	28.22	28.65
3443	NASDAQ	DXCM	Mon, Dec 17, 2018	29.74	29.86	28.25	28.43
3442	NASDAQ	DXCM	Fri, Dec 14, 2018	30.49	30.83	29.85	30.17
3441	NASDAQ	DXCM	Thu, Dec 13, 2018	31.23	31.43	30.28	30.76
3440	NASDAQ	DXCM	Wed, Dec 12, 2018	31.30	31.61	30.89	31.13
3439	NASDAQ	DXCM	Tue, Dec 11, 2018	31.30	32.39	30.16	30.76
3438	NASDAQ	DXCM	Mon, Dec 10, 2018	30.48	30.99	29.91	30.86
3437	NASDAQ	DXCM	Fri, Dec 7, 2018	32.05	32.67	30.07	30.35
3436	NASDAQ	DXCM	Thu, Dec 6, 2018	31.75	32.44	31.02	32.37
3435	NASDAQ	DXCM	Tue, Dec 4, 2018	34.06	34.65	30.44	31.98
3434	NASDAQ	DXCM	Mon, Dec 3, 2018	33.41	34.35	32.89	34.15
3433	NASDAQ	DXCM	Fri, Nov 30, 2018	32.39	33.09	31.84	32.40
3432	NASDAQ	DXCM	Thu, Nov 29, 2018	31.47	32.78	31.22	32.49
3431	NASDAQ	DXCM	Wed, Nov 28, 2018	30.88	31.72	30.42	31.18
3430	NASDAQ	DXCM	Tue, Nov 27, 2018	30.67	31.41	30.02	31.00
3429	NASDAQ	DXCM	Mon, Nov 26, 2018	31.44	32.23	30.76	31.50
3428	NASDAQ	DXCM	Fri, Nov 23, 2018	29.91	31.25	29.91	31.07
3427	NASDAQ	DXCM	Wed, Nov 21, 2018	30.28	31.09	29.77	30.40
3426	NASDAQ	DXCM	Tue, Nov 20, 2018	29.33	30.67	28.88	29.96
3425	NASDAQ	DXCM	Mon, Nov 19, 2018	34.25	34.47	30.05	30.33
3424	NASDAQ	DXCM	Fri, Nov 16, 2018	33.73	35.04	33.38	34.54
3423	NASDAQ	DXCM	Thu, Nov 15, 2018	34.47	34.99	33.25	33.94
3422	NASDAQ	DXCM	Wed, Nov 14, 2018	35.77	36.24	34.42	34.71
3421	NASDAQ	DXCM	Tue, Nov 13, 2018	35.86	36.50	34.81	35.68
3420	NASDAQ	DXCM	Mon, Nov 12, 2018	36.82	37.38	35.14	35.45
3419	NASDAQ	DXCM	Fri, Nov 9, 2018	37.03	37.91	36.18	37.37
3418	NASDAQ	DXCM	Thu, Nov 8, 2018	35.90	38.04	35.75	37.10
3417	NASDAQ	DXCM	Wed, Nov 7, 2018	34.25	36.25	33.12	36.16
3416	NASDAQ	DXCM	Tue, Nov 6, 2018	32.88	33.38	32.24	33.23
3415	NASDAQ	DXCM	Mon, Nov 5, 2018	33.17	33.46	32.48	32.71
3414	NASDAQ	DXCM	Fri, Nov 2, 2018	34.28	34.50	32.79	33.17
3413	NASDAQ	DXCM	Thu, Nov 1, 2018	33.39	34.41	32.80	34.00
3412	NASDAQ	DXCM	Wed, Oct 31, 2018	31.64	33.97	31.25	33.19
3411	NASDAQ	DXCM	Tue, Oct 30, 2018	31.09	32.18	30.70	31.35
3410	NASDAQ	DXCM	Mon, Oct 29, 2018	31.83	32.59	30.71	31.16
3409	NASDAQ	DXCM	Fri, Oct 26, 2018	30.60	31.69	29.65	31.34
3408	NASDAQ	DXCM	Thu, Oct 25, 2018	31.18	31.85	29.83	31.42
3407	NASDAQ	DXCM	Wed, Oct 24, 2018	32.79	33.37	31.10	31.21
3406	NASDAQ	DXCM	Tue, Oct 23, 2018	32.45	32.90	31.55	32.79
3405	NASDAQ	DXCM	Mon, Oct 22, 2018	32.18	33.02	31.74	32.86
3404	NASDAQ	DXCM	Fri, Oct 19, 2018	34.00	34.14	32.18	32.25
3403	NASDAQ	DXCM	Thu, Oct 18, 2018	32.92	33.62	32.57	33.21
3402	NASDAQ	DXCM	Wed, Oct 17, 2018	33.21	33.67	32.66	33.16
3401	NASDAQ	DXCM	Tue, Oct 16, 2018	31.49	33.50	31.38	33.30
3400	NASDAQ	DXCM	Mon, Oct 15, 2018	31.88	32.00	30.95	31.29
3399	NASDAQ	DXCM	Fri, Oct 12, 2018	31.15	31.98	30.93	31.77
3398	NASDAQ	DXCM	Thu, Oct 11, 2018	29.30	31.10	29.00	30.60
3397	NASDAQ	DXCM	Wed, Oct 10, 2018	30.55	30.89	29.46	29.52
3396	NASDAQ	DXCM	Tue, Oct 9, 2018	30.76	31.73	30.40	30.63
3395	NASDAQ	DXCM	Mon, Oct 8, 2018	31.31	31.52	30.32	30.85
3394	NASDAQ	DXCM	Fri, Oct 5, 2018	31.09	32.34	30.65	31.61
3393	NASDAQ	DXCM	Thu, Oct 4, 2018	31.25	31.53	30.69	31.27
3392	NASDAQ	DXCM	Wed, Oct 3, 2018	32.62	32.75	31.23	31.54
3391	NASDAQ	DXCM	Tue, Oct 2, 2018	33.57	33.90	32.44	32.58
3390	NASDAQ	DXCM	Mon, Oct 1, 2018	35.23	35.43	32.87	33.44
3389	NASDAQ	DXCM	Fri, Sep 28, 2018	35.89	36.25	35.48	35.76
3388	NASDAQ	DXCM	Thu, Sep 27, 2018	35.86	36.12	35.30	35.99
3387	NASDAQ	DXCM	Wed, Sep 26, 2018	36.18	36.63	35.32	35.71
3386	NASDAQ	DXCM	Tue, Sep 25, 2018	35.74	36.43	35.59	36.20
3385	NASDAQ	DXCM	Mon, Sep 24, 2018	34.76	35.70	34.48	35.53
3384	NASDAQ	DXCM	Fri, Sep 21, 2018	34.54	35.09	34.54	34.88
3383	NASDAQ	DXCM	Thu, Sep 20, 2018	35.04	35.35	34.74	34.85
3382	NASDAQ	DXCM	Wed, Sep 19, 2018	34.91	35.31	33.80	34.77
3381	NASDAQ	DXCM	Tue, Sep 18, 2018	34.64	35.27	34.64	34.83
3380	NASDAQ	DXCM	Mon, Sep 17, 2018	35.71	36.00	34.18	34.48
3379	NASDAQ	DXCM	Fri, Sep 14, 2018	36.16	36.53	35.47	35.76
3378	NASDAQ	DXCM	Thu, Sep 13, 2018	36.77	37.14	36.16	36.25
3377	NASDAQ	DXCM	Wed, Sep 12, 2018	37.12	37.12	35.88	36.56
3376	NASDAQ	DXCM	Tue, Sep 11, 2018	36.34	37.12	36.13	36.72
3375	NASDAQ	DXCM	Mon, Sep 10, 2018	35.84	36.46	35.40	36.29
3374	NASDAQ	DXCM	Fri, Sep 7, 2018	35.33	36.78	35.27	35.87
3373	NASDAQ	DXCM	Thu, Sep 6, 2018	35.69	36.30	35.23	35.70
3372	NASDAQ	DXCM	Wed, Sep 5, 2018	36.55	36.57	35.02	35.50
3371	NASDAQ	DXCM	Tue, Sep 4, 2018	36.03	36.57	35.81	36.52
3370	NASDAQ	DXCM	Fri, Aug 31, 2018	36.18	36.49	36.00	36.10
3369	NASDAQ	DXCM	Thu, Aug 30, 2018	35.40	36.37	35.40	36.10
3368	NASDAQ	DXCM	Wed, Aug 29, 2018	35.33	36.01	35.18	35.56
3367	NASDAQ	DXCM	Tue, Aug 28, 2018	35.25	35.64	34.94	35.40
3366	NASDAQ	DXCM	Mon, Aug 27, 2018	34.25	35.27	34.11	35.16
3365	NASDAQ	DXCM	Fri, Aug 24, 2018	35.51	35.72	33.77	34.08
3364	NASDAQ	DXCM	Thu, Aug 23, 2018	35.69	36.15	34.51	35.55
3363	NASDAQ	DXCM	Wed, Aug 22, 2018	34.00	34.81	33.85	34.52
3362	NASDAQ	DXCM	Tue, Aug 21, 2018	33.19	34.09	33.15	34.01
3361	NASDAQ	DXCM	Mon, Aug 20, 2018	32.75	33.20	32.66	33.04
3360	NASDAQ	DXCM	Fri, Aug 17, 2018	31.92	32.78	31.90	32.74
3359	NASDAQ	DXCM	Thu, Aug 16, 2018	31.25	32.11	31.23	32.08
3358	NASDAQ	DXCM	Wed, Aug 15, 2018	31.98	32.27	30.86	30.98
3357	NASDAQ	DXCM	Tue, Aug 14, 2018	31.01	31.91	30.91	31.86
3356	NASDAQ	DXCM	Mon, Aug 13, 2018	30.71	31.24	30.50	30.97
3355	NASDAQ	DXCM	Fri, Aug 10, 2018	30.50	31.44	30.39	30.84
3354	NASDAQ	DXCM	Thu, Aug 9, 2018	31.01	31.50	30.79	30.80
3353	NASDAQ	DXCM	Wed, Aug 8, 2018	31.33	31.50	30.77	31.09
3352	NASDAQ	DXCM	Tue, Aug 7, 2018	30.61	31.64	30.55	31.19
3351	NASDAQ	DXCM	Mon, Aug 6, 2018	30.90	31.83	30.09	30.46
3350	NASDAQ	DXCM	Fri, Aug 3, 2018	31.03	31.25	29.75	30.83
3349	NASDAQ	DXCM	Thu, Aug 2, 2018	29.85	31.41	28.70	31.17
3348	NASDAQ	DXCM	Wed, Aug 1, 2018	23.53	24.12	23.44	23.86
3347	NASDAQ	DXCM	Tue, Jul 31, 2018	24.18	24.18	23.52	23.78
3346	NASDAQ	DXCM	Mon, Jul 30, 2018	23.83	24.01	23.08	23.35
3345	NASDAQ	DXCM	Fri, Jul 27, 2018	25.08	25.35	23.17	23.84
3344	NASDAQ	DXCM	Thu, Jul 26, 2018	25.82	25.85	25.20	25.50
3343	NASDAQ	DXCM	Wed, Jul 25, 2018	25.35	26.00	25.26	25.93
3342	NASDAQ	DXCM	Tue, Jul 24, 2018	26.07	26.20	25.39	25.44
3341	NASDAQ	DXCM	Mon, Jul 23, 2018	25.67	26.21	25.51	26.08
3340	NASDAQ	DXCM	Fri, Jul 20, 2018	25.74	25.87	25.50	25.56
3339	NASDAQ	DXCM	Thu, Jul 19, 2018	25.89	26.12	25.53	25.64
3338	NASDAQ	DXCM	Wed, Jul 18, 2018	25.50	25.95	25.28	25.88
3337	NASDAQ	DXCM	Tue, Jul 17, 2018	24.69	25.53	24.55	25.44
3336	NASDAQ	DXCM	Mon, Jul 16, 2018	25.18	25.18	24.65	24.86
3335	NASDAQ	DXCM	Fri, Jul 13, 2018	25.97	25.97	25.08	25.11
3334	NASDAQ	DXCM	Thu, Jul 12, 2018	25.75	26.37	25.53	26.16
3333	NASDAQ	DXCM	Wed, Jul 11, 2018	24.72	25.73	24.72	25.68
3332	NASDAQ	DXCM	Tue, Jul 10, 2018	25.19	25.62	24.89	25.00
3331	NASDAQ	DXCM	Mon, Jul 9, 2018	24.79	25.22	24.57	25.10
3330	NASDAQ	DXCM	Fri, Jul 6, 2018	24.43	24.86	24.07	24.74
3329	NASDAQ	DXCM	Thu, Jul 5, 2018	24.66	24.72	24.20	24.38
3328	NASDAQ	DXCM	Tue, Jul 3, 2018	24.62	24.84	24.15	24.53
3327	NASDAQ	DXCM	Mon, Jul 2, 2018	24.17	24.75	23.78	24.61
3326	NASDAQ	DXCM	Fri, Jun 29, 2018	23.65	23.83	23.34	23.75
3325	NASDAQ	DXCM	Thu, Jun 28, 2018	23.08	23.67	22.68	23.57
3324	NASDAQ	DXCM	Wed, Jun 27, 2018	23.95	24.05	22.65	23.09
3323	NASDAQ	DXCM	Tue, Jun 26, 2018	23.81	24.01	23.52	23.83
3322	NASDAQ	DXCM	Mon, Jun 25, 2018	24.73	24.85	23.48	23.86
3321	NASDAQ	DXCM	Fri, Jun 22, 2018	25.08	25.47	24.87	24.89
3320	NASDAQ	DXCM	Thu, Jun 21, 2018	25.09	25.27	24.44	24.94
3319	NASDAQ	DXCM	Wed, Jun 20, 2018	25.32	25.48	25.08	25.16
3318	NASDAQ	DXCM	Tue, Jun 19, 2018	25.22	25.45	24.87	25.20
3317	NASDAQ	DXCM	Mon, Jun 18, 2018	24.89	25.30	24.70	25.22
3316	NASDAQ	DXCM	Fri, Jun 15, 2018	24.22	25.13	24.07	24.93
3315	NASDAQ	DXCM	Thu, Jun 14, 2018	24.84	25.53	24.52	24.63
3314	NASDAQ	DXCM	Wed, Jun 13, 2018	24.78	24.91	24.60	24.71
3313	NASDAQ	DXCM	Tue, Jun 12, 2018	24.00	25.38	23.99	24.70
3312	NASDAQ	DXCM	Mon, Jun 11, 2018	23.19	23.96	23.02	23.75
3311	NASDAQ	DXCM	Fri, Jun 8, 2018	23.21	23.44	22.93	23.25
3310	NASDAQ	DXCM	Thu, Jun 7, 2018	23.55	23.56	21.92	22.37
3309	NASDAQ	DXCM	Wed, Jun 6, 2018	23.75	23.94	23.35	23.55
3308	NASDAQ	DXCM	Tue, Jun 5, 2018	23.28	23.61	23.05	23.61
3307	NASDAQ	DXCM	Mon, Jun 4, 2018	22.93	23.40	22.75	23.37
3306	NASDAQ	DXCM	Fri, Jun 1, 2018	22.03	23.39	22.03	23.05
3305	NASDAQ	DXCM	Thu, May 31, 2018	21.75	22.35	21.72	22.00
3304	NASDAQ	DXCM	Wed, May 30, 2018	21.95	22.15	21.83	21.87
3303	NASDAQ	DXCM	Tue, May 29, 2018	21.86	22.14	21.64	21.79
3302	NASDAQ	DXCM	Fri, May 25, 2018	21.98	22.10	21.77	22.00
3301	NASDAQ	DXCM	Thu, May 24, 2018	21.79	21.92	21.58	21.87
3300	NASDAQ	DXCM	Wed, May 23, 2018	21.47	21.84	21.44	21.75
3299	NASDAQ	DXCM	Tue, May 22, 2018	21.69	21.69	21.47	21.57
3298	NASDAQ	DXCM	Mon, May 21, 2018	21.78	21.96	21.51	21.73
3297	NASDAQ	DXCM	Fri, May 18, 2018	21.67	21.81	21.53	21.66
3296	NASDAQ	DXCM	Thu, May 17, 2018	21.57	21.99	21.46	21.73
3295	NASDAQ	DXCM	Wed, May 16, 2018	21.89	21.93	21.58	21.64
3294	NASDAQ	DXCM	Tue, May 15, 2018	21.80	21.95	21.36	21.82
3293	NASDAQ	DXCM	Mon, May 14, 2018	21.58	22.15	21.58	21.99
3292	NASDAQ	DXCM	Fri, May 11, 2018	21.23	21.77	21.19	21.70
3291	NASDAQ	DXCM	Thu, May 10, 2018	21.32	21.47	21.08	21.14
3290	NASDAQ	DXCM	Wed, May 9, 2018	21.30	21.30	21.03	21.20
3289	NASDAQ	DXCM	Tue, May 8, 2018	21.31	21.55	21.21	21.30
3288	NASDAQ	DXCM	Mon, May 7, 2018	20.75	22.02	20.48	21.40
3287	NASDAQ	DXCM	Fri, May 4, 2018	20.75	21.02	20.02	20.87
3286	NASDAQ	DXCM	Thu, May 3, 2018	19.50	21.31	19.38	20.95
3285	NASDAQ	DXCM	Wed, May 2, 2018	18.37	18.62	18.31	18.58
3284	NASDAQ	DXCM	Tue, May 1, 2018	18.16	18.61	18.15	18.35
3283	NASDAQ	DXCM	Mon, Apr 30, 2018	18.66	18.82	18.26	18.30
3282	NASDAQ	DXCM	Fri, Apr 27, 2018	18.69	18.74	18.35	18.56
3281	NASDAQ	DXCM	Thu, Apr 26, 2018	18.43	18.80	18.21	18.62
3280	NASDAQ	DXCM	Wed, Apr 25, 2018	18.53	18.58	18.26	18.43
3279	NASDAQ	DXCM	Tue, Apr 24, 2018	18.36	18.77	18.27	18.61
3278	NASDAQ	DXCM	Mon, Apr 23, 2018	18.24	18.46	18.14	18.33
3277	NASDAQ	DXCM	Fri, Apr 20, 2018	18.19	18.36	18.01	18.12
3276	NASDAQ	DXCM	Thu, Apr 19, 2018	18.33	18.38	18.07	18.19
3275	NASDAQ	DXCM	Wed, Apr 18, 2018	18.31	18.66	18.30	18.38
3274	NASDAQ	DXCM	Tue, Apr 17, 2018	18.32	18.57	18.09	18.36
3273	NASDAQ	DXCM	Mon, Apr 16, 2018	18.21	18.37	18.10	18.27
3272	NASDAQ	DXCM	Fri, Apr 13, 2018	18.23	18.27	17.88	18.10
3271	NASDAQ	DXCM	Thu, Apr 12, 2018	17.74	18.46	17.74	18.18
3270	NASDAQ	DXCM	Wed, Apr 11, 2018	17.74	17.91	17.66	17.74
3269	NASDAQ	DXCM	Tue, Apr 10, 2018	17.72	17.97	17.67	17.82
3268	NASDAQ	DXCM	Mon, Apr 9, 2018	17.72	17.99	17.50	17.60
3267	NASDAQ	DXCM	Fri, Apr 6, 2018	18.03	18.14	17.50	17.54
3266	NASDAQ	DXCM	Thu, Apr 5, 2018	18.11	18.44	18.01	18.07
3265	NASDAQ	DXCM	Wed, Apr 4, 2018	17.75	18.29	17.38	18.04
3264	NASDAQ	DXCM	Tue, Apr 3, 2018	18.58	18.77	18.43	18.67
3263	NASDAQ	DXCM	Mon, Apr 2, 2018	18.55	18.89	18.47	18.63
3262	NASDAQ	DXCM	Thu, Mar 29, 2018	18.28	18.83	18.21	18.54
3261	NASDAQ	DXCM	Wed, Mar 28, 2018	17.58	18.50	17.50	18.32
3260	NASDAQ	DXCM	Tue, Mar 27, 2018	17.63	18.19	17.43	17.50
3259	NASDAQ	DXCM	Mon, Mar 26, 2018	17.36	17.58	17.22	17.54
3258	NASDAQ	DXCM	Fri, Mar 23, 2018	17.10	17.73	17.09	17.20
3257	NASDAQ	DXCM	Thu, Mar 22, 2018	16.81	17.31	16.68	16.69
3256	NASDAQ	DXCM	Wed, Mar 21, 2018	16.42	17.15	16.21	16.93
3255	NASDAQ	DXCM	Tue, Mar 20, 2018	16.32	16.50	16.17	16.40
3254	NASDAQ	DXCM	Mon, Mar 19, 2018	16.38	16.56	16.06	16.28
3253	NASDAQ	DXCM	Fri, Mar 16, 2018	16.28	16.52	16.11	16.40
3252	NASDAQ	DXCM	Thu, Mar 15, 2018	16.25	16.50	16.04	16.22
3251	NASDAQ	DXCM	Wed, Mar 14, 2018	16.28	16.47	15.89	16.23
3250	NASDAQ	DXCM	Tue, Mar 13, 2018	16.01	16.47	15.88	16.23
3249	NASDAQ	DXCM	Mon, Mar 12, 2018	14.95	16.05	14.88	16.02
3248	NASDAQ	DXCM	Fri, Mar 9, 2018	15.01	15.24	14.70	15.03
3247	NASDAQ	DXCM	Thu, Mar 8, 2018	15.27	15.39	14.86	15.05
3246	NASDAQ	DXCM	Wed, Mar 7, 2018	14.87	15.29	14.86	15.21
3245	NASDAQ	DXCM	Tue, Mar 6, 2018	13.94	15.03	13.90	14.96
3244	NASDAQ	DXCM	Mon, Mar 5, 2018	13.71	14.06	13.61	13.93
3243	NASDAQ	DXCM	Fri, Mar 2, 2018	13.44	13.76	13.33	13.72
3242	NASDAQ	DXCM	Thu, Mar 1, 2018	14.03	14.05	13.38	13.51
3241	NASDAQ	DXCM	Wed, Feb 28, 2018	13.92	14.35	13.61	14.04
3240	NASDAQ	DXCM	Tue, Feb 27, 2018	14.25	14.55	13.89	13.93
3239	NASDAQ	DXCM	Mon, Feb 26, 2018	14.06	14.27	13.93	14.24
3238	NASDAQ	DXCM	Fri, Feb 23, 2018	14.14	14.22	13.87	14.09
3237	NASDAQ	DXCM	Thu, Feb 22, 2018	14.28	14.58	14.07	14.10
3236	NASDAQ	DXCM	Wed, Feb 21, 2018	14.33	14.52	14.01	14.22
3235	NASDAQ	DXCM	Tue, Feb 20, 2018	14.30	14.47	14.21	14.28
3234	NASDAQ	DXCM	Fri, Feb 16, 2018	14.20	14.45	14.09	14.34
3233	NASDAQ	DXCM	Thu, Feb 15, 2018	14.05	14.22	13.88	14.18
3232	NASDAQ	DXCM	Wed, Feb 14, 2018	13.55	14.03	13.55	13.94
3231	NASDAQ	DXCM	Tue, Feb 13, 2018	13.67	13.74	13.40	13.67
3230	NASDAQ	DXCM	Mon, Feb 12, 2018	13.57	13.84	13.47	13.67
3229	NASDAQ	DXCM	Fri, Feb 9, 2018	13.71	13.79	13.23	13.59
3228	NASDAQ	DXCM	Thu, Feb 8, 2018	13.75	13.87	13.58	13.63
3227	NASDAQ	DXCM	Wed, Feb 7, 2018	13.90	13.97	13.69	13.71
3226	NASDAQ	DXCM	Tue, Feb 6, 2018	13.81	14.16	13.59	13.90
3225	NASDAQ	DXCM	Mon, Feb 5, 2018	14.31	14.54	13.98	14.05
3224	NASDAQ	DXCM	Fri, Feb 2, 2018	14.39	14.65	14.22	14.32
3223	NASDAQ	DXCM	Thu, Feb 1, 2018	14.50	14.67	14.35	14.47
3222	NASDAQ	DXCM	Wed, Jan 31, 2018	14.83	14.97	14.53	14.55
3221	NASDAQ	DXCM	Tue, Jan 30, 2018	14.44	14.92	14.29	14.83
3220	NASDAQ	DXCM	Mon, Jan 29, 2018	14.52	14.75	14.36	14.41
3219	NASDAQ	DXCM	Fri, Jan 26, 2018	14.65	14.66	14.43	14.52
3218	NASDAQ	DXCM	Thu, Jan 25, 2018	14.54	14.72	14.36	14.71
3217	NASDAQ	DXCM	Wed, Jan 24, 2018	13.98	14.57	13.92	14.44
3216	NASDAQ	DXCM	Tue, Jan 23, 2018	13.68	13.99	13.59	13.94
3215	NASDAQ	DXCM	Mon, Jan 22, 2018	13.91	13.94	13.70	13.78
3214	NASDAQ	DXCM	Fri, Jan 19, 2018	14.05	14.18	13.91	14.01
3213	NASDAQ	DXCM	Thu, Jan 18, 2018	14.08	14.21	13.81	14.07
3212	NASDAQ	DXCM	Wed, Jan 17, 2018	14.10	14.31	13.86	14.08
3211	NASDAQ	DXCM	Tue, Jan 16, 2018	14.27	14.35	14.02	14.10
3210	NASDAQ	DXCM	Fri, Jan 12, 2018	14.56	14.56	13.97	14.19
3209	NASDAQ	DXCM	Thu, Jan 11, 2018	14.75	14.80	14.33	14.56
3208	NASDAQ	DXCM	Wed, Jan 10, 2018	13.75	14.67	13.70	14.65
3207	NASDAQ	DXCM	Tue, Jan 9, 2018	13.99	13.99	13.01	13.65
3206	NASDAQ	DXCM	Mon, Jan 8, 2018	13.32	13.94	13.05	13.86
3205	NASDAQ	DXCM	Fri, Jan 5, 2018	13.10	13.46	12.95	13.32
3204	NASDAQ	DXCM	Thu, Jan 4, 2018	13.50	13.56	12.76	13.06
3203	NASDAQ	DXCM	Wed, Jan 3, 2018	14.49	14.55	14.32	14.52
3202	NASDAQ	DXCM	Tue, Jan 2, 2018	14.41	14.88	14.39	14.50
3201	NASDAQ	DXCM	Fri, Dec 29, 2017	14.33	14.49	14.28	14.35
3200	NASDAQ	DXCM	Thu, Dec 28, 2017	14.20	14.34	14.10	14.33
3199	NASDAQ	DXCM	Wed, Dec 27, 2017	14.19	14.32	14.12	14.22
3198	NASDAQ	DXCM	Tue, Dec 26, 2017	14.07	14.33	14.04	14.24
3197	NASDAQ	DXCM	Fri, Dec 22, 2017	13.95	14.10	13.84	14.03
3196	NASDAQ	DXCM	Thu, Dec 21, 2017	14.23	14.30	13.77	13.93
3195	NASDAQ	DXCM	Wed, Dec 20, 2017	14.63	14.64	14.17	14.18
3194	NASDAQ	DXCM	Tue, Dec 19, 2017	14.58	14.72	14.46	14.54
3193	NASDAQ	DXCM	Mon, Dec 18, 2017	14.38	14.62	14.18	14.59
3192	NASDAQ	DXCM	Fri, Dec 15, 2017	14.55	14.78	14.20	14.26
3191	NASDAQ	DXCM	Thu, Dec 14, 2017	14.70	14.86	14.42	14.56
3190	NASDAQ	DXCM	Wed, Dec 13, 2017	14.29	14.71	14.14	14.63
3189	NASDAQ	DXCM	Tue, Dec 12, 2017	14.70	14.88	14.31	14.31
3188	NASDAQ	DXCM	Mon, Dec 11, 2017	15.31	15.59	14.43	14.61
3187	NASDAQ	DXCM	Fri, Dec 8, 2017	15.01	15.47	14.98	15.38
3186	NASDAQ	DXCM	Thu, Dec 7, 2017	14.74	15.08	14.66	14.99
3185	NASDAQ	DXCM	Wed, Dec 6, 2017	14.55	14.82	14.42	14.71
3184	NASDAQ	DXCM	Tue, Dec 5, 2017	14.44	14.71	14.35	14.50
3183	NASDAQ	DXCM	Mon, Dec 4, 2017	14.67	14.94	14.43	14.47
3182	NASDAQ	DXCM	Fri, Dec 1, 2017	14.55	14.71	14.18	14.51
3181	NASDAQ	DXCM	Thu, Nov 30, 2017	14.76	14.90	14.24	14.61
3180	NASDAQ	DXCM	Wed, Nov 29, 2017	14.50	15.23	14.45	14.85
3179	NASDAQ	DXCM	Tue, Nov 28, 2017	13.89	14.56	13.80	14.45
3178	NASDAQ	DXCM	Mon, Nov 27, 2017	13.88	14.03	13.70	13.89
3177	NASDAQ	DXCM	Fri, Nov 24, 2017	14.00	14.00	13.75	13.89
3176	NASDAQ	DXCM	Wed, Nov 22, 2017	13.80	13.96	13.65	13.84
3175	NASDAQ	DXCM	Tue, Nov 21, 2017	13.77	13.90	13.47	13.78
3174	NASDAQ	DXCM	Mon, Nov 20, 2017	13.50	13.85	13.42	13.67
3173	NASDAQ	DXCM	Fri, Nov 17, 2017	13.24	13.52	13.05	13.50
3172	NASDAQ	DXCM	Thu, Nov 16, 2017	13.06	13.29	12.87	13.26
3171	NASDAQ	DXCM	Wed, Nov 15, 2017	12.84	13.15	12.79	13.00
3170	NASDAQ	DXCM	Tue, Nov 14, 2017	12.89	13.11	12.64	12.89
3169	NASDAQ	DXCM	Mon, Nov 13, 2017	12.58	12.98	12.52	12.89
3168	NASDAQ	DXCM	Fri, Nov 10, 2017	12.73	12.86	12.45	12.69
3167	NASDAQ	DXCM	Thu, Nov 9, 2017	12.40	12.66	12.29	12.60
3166	NASDAQ	DXCM	Wed, Nov 8, 2017	12.53	12.60	12.23	12.25
3165	NASDAQ	DXCM	Tue, Nov 7, 2017	12.50	12.67	12.37	12.53
3164	NASDAQ	DXCM	Mon, Nov 6, 2017	12.30	12.52	12.24	12.49
3163	NASDAQ	DXCM	Fri, Nov 3, 2017	11.93	12.35	11.75	12.28
3162	NASDAQ	DXCM	Thu, Nov 2, 2017	11.80	12.58	11.60	11.93
3161	NASDAQ	DXCM	Wed, Nov 1, 2017	11.28	11.41	11.13	11.22
3160	NASDAQ	DXCM	Tue, Oct 31, 2017	11.32	11.48	11.21	11.24
3159	NASDAQ	DXCM	Mon, Oct 30, 2017	11.03	11.32	10.94	11.31
3158	NASDAQ	DXCM	Fri, Oct 27, 2017	11.13	11.20	11.03	11.14
3157	NASDAQ	DXCM	Thu, Oct 26, 2017	11.14	11.24	10.94	11.12
3156	NASDAQ	DXCM	Wed, Oct 25, 2017	11.10	11.25	11.00	11.17
3155	NASDAQ	DXCM	Tue, Oct 24, 2017	11.12	11.24	11.00	11.14
3154	NASDAQ	DXCM	Mon, Oct 23, 2017	11.13	11.47	11.13	11.19
3153	NASDAQ	DXCM	Fri, Oct 20, 2017	11.28	11.38	11.12	11.20
3152	NASDAQ	DXCM	Thu, Oct 19, 2017	11.25	11.30	10.97	11.25
3151	NASDAQ	DXCM	Wed, Oct 18, 2017	11.25	11.34	11.01	11.24
3150	NASDAQ	DXCM	Tue, Oct 17, 2017	11.31	11.37	10.97	11.25
3149	NASDAQ	DXCM	Mon, Oct 16, 2017	11.45	11.49	11.14	11.24
3148	NASDAQ	DXCM	Fri, Oct 13, 2017	11.62	11.63	11.43	11.51
3147	NASDAQ	DXCM	Thu, Oct 12, 2017	11.81	11.88	11.56	11.71
3146	NASDAQ	DXCM	Wed, Oct 11, 2017	11.60	11.81	11.54	11.80
3145	NASDAQ	DXCM	Tue, Oct 10, 2017	11.80	11.87	11.44	11.53
3144	NASDAQ	DXCM	Mon, Oct 9, 2017	11.97	12.02	11.77	11.82
3143	NASDAQ	DXCM	Fri, Oct 6, 2017	12.05	12.10	11.89	11.94
3142	NASDAQ	DXCM	Thu, Oct 5, 2017	11.99	12.21	11.77	12.00
3141	NASDAQ	DXCM	Wed, Oct 4, 2017	11.71	12.04	11.63	12.03
3140	NASDAQ	DXCM	Tue, Oct 3, 2017	12.43	12.50	11.58	11.80
3139	NASDAQ	DXCM	Mon, Oct 2, 2017	12.33	12.58	12.19	12.42
3138	NASDAQ	DXCM	Fri, Sep 29, 2017	11.44	12.29	11.40	12.23
3137	NASDAQ	DXCM	Thu, Sep 28, 2017	11.97	12.00	10.66	11.36
3136	NASDAQ	DXCM	Wed, Sep 27, 2017	17.11	17.21	16.84	16.87
3135	NASDAQ	DXCM	Tue, Sep 26, 2017	17.35	17.35	16.97	16.98
3134	NASDAQ	DXCM	Mon, Sep 25, 2017	17.50	17.54	17.15	17.29
3133	NASDAQ	DXCM	Fri, Sep 22, 2017	17.43	17.57	17.27	17.50
3132	NASDAQ	DXCM	Thu, Sep 21, 2017	17.58	17.61	17.31	17.38
3131	NASDAQ	DXCM	Wed, Sep 20, 2017	17.32	17.57	17.23	17.56
3130	NASDAQ	DXCM	Tue, Sep 19, 2017	17.31	17.40	17.02	17.37
3129	NASDAQ	DXCM	Mon, Sep 18, 2017	17.69	17.75	17.22	17.32
3128	NASDAQ	DXCM	Fri, Sep 15, 2017	17.99	18.12	17.53	17.57
3127	NASDAQ	DXCM	Thu, Sep 14, 2017	18.61	18.61	18.06	18.09
3126	NASDAQ	DXCM	Wed, Sep 13, 2017	18.34	18.86	18.34	18.74
3125	NASDAQ	DXCM	Tue, Sep 12, 2017	18.38	18.48	18.15	18.40
3124	NASDAQ	DXCM	Mon, Sep 11, 2017	17.95	18.31	17.73	18.28
3123	NASDAQ	DXCM	Fri, Sep 8, 2017	17.78	17.83	17.43	17.82
3122	NASDAQ	DXCM	Thu, Sep 7, 2017	18.74	18.86	17.77	17.81
3121	NASDAQ	DXCM	Wed, Sep 6, 2017	19.05	19.10	18.53	18.78
3120	NASDAQ	DXCM	Tue, Sep 5, 2017	18.62	18.98	18.45	18.96
3119	NASDAQ	DXCM	Fri, Sep 1, 2017	18.69	18.80	18.45	18.74
3118	NASDAQ	DXCM	Thu, Aug 31, 2017	18.48	18.91	18.48	18.65
3117	NASDAQ	DXCM	Wed, Aug 30, 2017	18.76	18.76	18.49	18.54
3116	NASDAQ	DXCM	Tue, Aug 29, 2017	18.80	18.89	18.72	18.81
3115	NASDAQ	DXCM	Mon, Aug 28, 2017	18.81	18.96	18.68	18.86
3114	NASDAQ	DXCM	Fri, Aug 25, 2017	18.92	19.03	18.81	18.88
3113	NASDAQ	DXCM	Thu, Aug 24, 2017	18.79	18.97	18.66	18.88
3112	NASDAQ	DXCM	Wed, Aug 23, 2017	18.83	19.00	18.70	18.80
3111	NASDAQ	DXCM	Tue, Aug 22, 2017	18.39	19.73	18.27	18.98
3110	NASDAQ	DXCM	Mon, Aug 21, 2017	18.29	18.41	18.04	18.27
3109	NASDAQ	DXCM	Fri, Aug 18, 2017	18.15	18.62	18.03	18.30
3108	NASDAQ	DXCM	Thu, Aug 17, 2017	18.24	18.42	18.18	18.20
3107	NASDAQ	DXCM	Wed, Aug 16, 2017	17.95	18.37	17.80	18.27
3106	NASDAQ	DXCM	Tue, Aug 15, 2017	17.92	17.92	17.67	17.81
3105	NASDAQ	DXCM	Mon, Aug 14, 2017	17.58	18.06	17.48	17.91
3104	NASDAQ	DXCM	Fri, Aug 11, 2017	17.42	17.57	17.26	17.40
3103	NASDAQ	DXCM	Thu, Aug 10, 2017	17.84	17.88	17.41	17.45
3102	NASDAQ	DXCM	Wed, Aug 9, 2017	17.74	17.91	17.64	17.89
3101	NASDAQ	DXCM	Tue, Aug 8, 2017	17.80	17.96	17.76	17.83
3100	NASDAQ	DXCM	Mon, Aug 7, 2017	17.75	17.90	17.72	17.83
3099	NASDAQ	DXCM	Fri, Aug 4, 2017	17.82	17.89	17.71	17.79
3098	NASDAQ	DXCM	Thu, Aug 3, 2017	17.82	18.00	17.54	17.69
3097	NASDAQ	DXCM	Wed, Aug 2, 2017	17.91	17.94	17.44	17.83
3096	NASDAQ	DXCM	Tue, Aug 1, 2017	16.75	16.89	16.71	16.71
3095	NASDAQ	DXCM	Mon, Jul 31, 2017	16.76	16.84	16.57	16.65
3094	NASDAQ	DXCM	Fri, Jul 28, 2017	16.60	16.84	16.50	16.76
3093	NASDAQ	DXCM	Thu, Jul 27, 2017	17.27	17.27	16.56	16.62
3092	NASDAQ	DXCM	Wed, Jul 26, 2017	17.46	17.60	17.19	17.19
3091	NASDAQ	DXCM	Tue, Jul 25, 2017	17.45	17.75	17.22	17.50
3090	NASDAQ	DXCM	Mon, Jul 24, 2017	17.33	17.62	17.30	17.43
3089	NASDAQ	DXCM	Fri, Jul 21, 2017	17.42	17.63	17.27	17.38
3088	NASDAQ	DXCM	Thu, Jul 20, 2017	17.60	17.68	17.46	17.50
3087	NASDAQ	DXCM	Wed, Jul 19, 2017	17.49	17.59	17.35	17.50
3086	NASDAQ	DXCM	Tue, Jul 18, 2017	17.68	17.69	17.41	17.49
3085	NASDAQ	DXCM	Mon, Jul 17, 2017	17.98	18.03	17.46	17.67
3084	NASDAQ	DXCM	Fri, Jul 14, 2017	17.56	18.10	17.49	17.93
3083	NASDAQ	DXCM	Thu, Jul 13, 2017	17.50	17.70	17.08	17.51
3082	NASDAQ	DXCM	Wed, Jul 12, 2017	17.99	18.21	17.82	17.95
3081	NASDAQ	DXCM	Tue, Jul 11, 2017	17.73	17.88	17.38	17.87
3080	NASDAQ	DXCM	Mon, Jul 10, 2017	18.04	18.08	17.63	17.74
3079	NASDAQ	DXCM	Fri, Jul 7, 2017	17.82	18.09	17.70	18.09
3078	NASDAQ	DXCM	Thu, Jul 6, 2017	18.24	18.30	17.77	17.79
3077	NASDAQ	DXCM	Wed, Jul 5, 2017	18.13	18.39	17.79	18.29
3076	NASDAQ	DXCM	Mon, Jul 3, 2017	18.29	18.55	17.95	18.13
3075	NASDAQ	DXCM	Fri, Jun 30, 2017	18.42	18.44	18.13	18.29
3074	NASDAQ	DXCM	Thu, Jun 29, 2017	18.82	18.82	18.13	18.32
3073	NASDAQ	DXCM	Wed, Jun 28, 2017	18.77	18.92	18.50	18.82
3072	NASDAQ	DXCM	Tue, Jun 27, 2017	19.45	19.50	18.52	18.74
3071	NASDAQ	DXCM	Mon, Jun 26, 2017	19.40	19.54	18.98	19.44
3070	NASDAQ	DXCM	Fri, Jun 23, 2017	19.62	19.76	19.32	19.33
3069	NASDAQ	DXCM	Thu, Jun 22, 2017	19.55	19.83	19.55	19.67
3068	NASDAQ	DXCM	Wed, Jun 21, 2017	19.44	19.76	19.44	19.58
3067	NASDAQ	DXCM	Tue, Jun 20, 2017	19.49	19.62	19.34	19.46
3066	NASDAQ	DXCM	Mon, Jun 19, 2017	19.14	19.68	19.10	19.49
3065	NASDAQ	DXCM	Fri, Jun 16, 2017	19.03	19.17	18.81	19.07
3064	NASDAQ	DXCM	Thu, Jun 15, 2017	18.50	18.92	18.49	18.90
3063	NASDAQ	DXCM	Wed, Jun 14, 2017	18.18	18.70	18.04	18.67
3062	NASDAQ	DXCM	Tue, Jun 13, 2017	17.91	18.50	17.81	18.21
3061	NASDAQ	DXCM	Mon, Jun 12, 2017	17.30	18.03	17.11	17.92
3060	NASDAQ	DXCM	Fri, Jun 9, 2017	17.58	17.88	16.92	17.25
3059	NASDAQ	DXCM	Thu, Jun 8, 2017	17.34	17.66	17.17	17.53
3058	NASDAQ	DXCM	Wed, Jun 7, 2017	17.60	17.75	17.10	17.32
3057	NASDAQ	DXCM	Tue, Jun 6, 2017	17.53	17.65	17.12	17.44
3056	NASDAQ	DXCM	Mon, Jun 5, 2017	16.83	18.09	16.71	17.80
3055	NASDAQ	DXCM	Fri, Jun 2, 2017	16.79	17.00	16.67	16.92
3054	NASDAQ	DXCM	Thu, Jun 1, 2017	16.60	16.87	16.58	16.71
3053	NASDAQ	DXCM	Wed, May 31, 2017	17.14	17.16	16.54	16.71
3052	NASDAQ	DXCM	Tue, May 30, 2017	17.17	17.17	16.97	17.10
3051	NASDAQ	DXCM	Fri, May 26, 2017	17.34	17.37	17.03	17.16
3050	NASDAQ	DXCM	Thu, May 25, 2017	17.13	17.34	16.98	17.29
3049	NASDAQ	DXCM	Wed, May 24, 2017	16.95	17.09	16.78	17.07
3048	NASDAQ	DXCM	Tue, May 23, 2017	17.21	17.35	16.87	16.90
3047	NASDAQ	DXCM	Mon, May 22, 2017	17.19	17.29	16.91	17.21
3046	NASDAQ	DXCM	Fri, May 19, 2017	17.20	17.25	16.73	16.92
3045	NASDAQ	DXCM	Thu, May 18, 2017	16.98	17.24	16.78	17.17
3044	NASDAQ	DXCM	Wed, May 17, 2017	17.38	17.38	16.93	17.01
3043	NASDAQ	DXCM	Tue, May 16, 2017	17.81	17.81	17.37	17.43
3042	NASDAQ	DXCM	Mon, May 15, 2017	17.66	18.04	17.57	17.88
3041	NASDAQ	DXCM	Fri, May 12, 2017	17.24	17.66	17.18	17.61
3040	NASDAQ	DXCM	Thu, May 11, 2017	17.80	18.08	17.22	17.24
3039	NASDAQ	DXCM	Wed, May 10, 2017	17.98	18.17	17.57	17.78
3038	NASDAQ	DXCM	Tue, May 9, 2017	18.25	18.25	17.99	18.00
3037	NASDAQ	DXCM	Mon, May 8, 2017	18.80	18.97	18.21	18.35
3036	NASDAQ	DXCM	Fri, May 5, 2017	19.09	19.62	18.91	19.05
3035	NASDAQ	DXCM	Thu, May 4, 2017	18.65	18.88	18.28	18.84
3034	NASDAQ	DXCM	Wed, May 3, 2017	18.63	19.13	18.18	18.48
3033	NASDAQ	DXCM	Tue, May 2, 2017	19.96	20.48	19.67	20.41
3032	NASDAQ	DXCM	Mon, May 1, 2017	19.48	19.98	19.45	19.90
3031	NASDAQ	DXCM	Fri, Apr 28, 2017	19.71	19.75	19.35	19.49
3030	NASDAQ	DXCM	Thu, Apr 27, 2017	19.20	19.86	19.17	19.48
3029	NASDAQ	DXCM	Wed, Apr 26, 2017	18.84	19.07	18.65	18.92
3028	NASDAQ	DXCM	Tue, Apr 25, 2017	18.75	18.98	18.67	18.74
3027	NASDAQ	DXCM	Mon, Apr 24, 2017	19.10	19.22	18.70	18.72
3026	NASDAQ	DXCM	Fri, Apr 21, 2017	18.93	19.03	18.80	18.81
3025	NASDAQ	DXCM	Thu, Apr 20, 2017	18.59	19.06	18.53	18.98
3024	NASDAQ	DXCM	Wed, Apr 19, 2017	18.45	18.63	18.19	18.53
3023	NASDAQ	DXCM	Tue, Apr 18, 2017	18.76	18.83	18.36	18.44
3022	NASDAQ	DXCM	Mon, Apr 17, 2017	19.06	19.15	18.79	18.81
3021	NASDAQ	DXCM	Thu, Apr 13, 2017	18.70	19.13	18.16	19.02
3020	NASDAQ	DXCM	Wed, Apr 12, 2017	19.24	19.37	19.13	19.19
3019	NASDAQ	DXCM	Tue, Apr 11, 2017	19.63	19.65	19.01	19.27
3018	NASDAQ	DXCM	Mon, Apr 10, 2017	19.55	19.76	19.51	19.53
3017	NASDAQ	DXCM	Fri, Apr 7, 2017	19.94	19.99	19.61	19.69
3016	NASDAQ	DXCM	Thu, Apr 6, 2017	20.08	20.11	19.65	20.06
3015	NASDAQ	DXCM	Wed, Apr 5, 2017	20.51	20.57	19.95	20.01
3014	NASDAQ	DXCM	Tue, Apr 4, 2017	20.94	21.20	20.38	20.48
3013	NASDAQ	DXCM	Mon, Apr 3, 2017	21.19	21.33	20.73	20.99
3012	NASDAQ	DXCM	Fri, Mar 31, 2017	21.17	21.42	21.12	21.18
3011	NASDAQ	DXCM	Thu, Mar 30, 2017	21.30	21.37	21.03	21.26
3010	NASDAQ	DXCM	Wed, Mar 29, 2017	21.08	21.58	20.94	21.30
3009	NASDAQ	DXCM	Tue, Mar 28, 2017	20.79	21.08	20.73	21.00
3008	NASDAQ	DXCM	Mon, Mar 27, 2017	20.53	20.90	20.40	20.85
3007	NASDAQ	DXCM	Fri, Mar 24, 2017	19.71	21.08	19.69	20.66
3006	NASDAQ	DXCM	Thu, Mar 23, 2017	19.04	19.39	18.95	19.02
3005	NASDAQ	DXCM	Wed, Mar 22, 2017	19.08	19.30	18.78	19.23
3004	NASDAQ	DXCM	Tue, Mar 21, 2017	19.97	20.18	19.03	19.12
3003	NASDAQ	DXCM	Mon, Mar 20, 2017	19.72	20.02	19.58	19.91
3002	NASDAQ	DXCM	Fri, Mar 17, 2017	19.32	19.85	19.12	19.72
3001	NASDAQ	DXCM	Thu, Mar 16, 2017	19.42	19.55	19.19	19.35
3000	NASDAQ	DXCM	Wed, Mar 15, 2017	19.26	19.58	19.26	19.30
2999	NASDAQ	DXCM	Tue, Mar 14, 2017	19.29	19.62	19.23	19.37
2998	NASDAQ	DXCM	Mon, Mar 13, 2017	19.26	19.63	19.23	19.40
2997	NASDAQ	DXCM	Fri, Mar 10, 2017	19.43	19.63	19.21	19.59
2996	NASDAQ	DXCM	Thu, Mar 9, 2017	19.51	19.75	19.25	19.39
2995	NASDAQ	DXCM	Wed, Mar 8, 2017	19.70	19.93	19.52	19.56
2994	NASDAQ	DXCM	Tue, Mar 7, 2017	19.68	19.75	19.36	19.65
2993	NASDAQ	DXCM	Mon, Mar 6, 2017	19.94	20.06	19.41	19.59
2992	NASDAQ	DXCM	Fri, Mar 3, 2017	20.00	20.42	19.88	20.11
2991	NASDAQ	DXCM	Thu, Mar 2, 2017	20.38	20.74	20.21	20.26
2990	NASDAQ	DXCM	Wed, Mar 1, 2017	19.60	21.02	19.60	20.37
2989	NASDAQ	DXCM	Tue, Feb 28, 2017	19.79	19.79	19.31	19.54
2988	NASDAQ	DXCM	Mon, Feb 27, 2017	19.55	19.84	18.88	19.80
2987	NASDAQ	DXCM	Fri, Feb 24, 2017	19.27	19.73	19.22	19.63
2986	NASDAQ	DXCM	Thu, Feb 23, 2017	19.62	19.80	19.28	19.49
2985	NASDAQ	DXCM	Wed, Feb 22, 2017	19.97	19.97	19.51	19.65
2984	NASDAQ	DXCM	Tue, Feb 21, 2017	20.27	20.56	19.92	19.98
2983	NASDAQ	DXCM	Fri, Feb 17, 2017	20.27	20.67	20.15	20.47
2982	NASDAQ	DXCM	Thu, Feb 16, 2017	21.15	21.21	20.03	20.35
2981	NASDAQ	DXCM	Wed, Feb 15, 2017	20.25	21.00	20.24	20.81
2980	NASDAQ	DXCM	Tue, Feb 14, 2017	20.13	20.34	19.89	20.27
2979	NASDAQ	DXCM	Mon, Feb 13, 2017	19.96	20.22	19.96	20.06
2978	NASDAQ	DXCM	Fri, Feb 10, 2017	19.83	20.08	19.71	20.00
2977	NASDAQ	DXCM	Thu, Feb 9, 2017	19.84	20.14	19.77	19.85
2976	NASDAQ	DXCM	Wed, Feb 8, 2017	19.84	20.02	19.72	19.81
2975	NASDAQ	DXCM	Tue, Feb 7, 2017	19.88	20.19	19.88	19.95
2974	NASDAQ	DXCM	Mon, Feb 6, 2017	20.25	20.48	19.81	19.92
2973	NASDAQ	DXCM	Fri, Feb 3, 2017	19.88	20.38	19.80	20.35
2972	NASDAQ	DXCM	Thu, Feb 2, 2017	19.96	20.09	19.58	19.89
2971	NASDAQ	DXCM	Wed, Feb 1, 2017	19.95	20.05	19.67	19.86
2970	NASDAQ	DXCM	Tue, Jan 31, 2017	19.71	19.99	19.52	19.79
2969	NASDAQ	DXCM	Mon, Jan 30, 2017	19.79	19.91	19.41	19.64
2968	NASDAQ	DXCM	Fri, Jan 27, 2017	19.86	20.00	19.73	19.87
2967	NASDAQ	DXCM	Thu, Jan 26, 2017	20.19	20.38	19.79	19.88
2966	NASDAQ	DXCM	Wed, Jan 25, 2017	20.03	20.57	19.97	20.23
2965	NASDAQ	DXCM	Tue, Jan 24, 2017	19.58	20.01	19.08	19.94
2964	NASDAQ	DXCM	Mon, Jan 23, 2017	19.91	20.12	19.75	20.00
2963	NASDAQ	DXCM	Fri, Jan 20, 2017	20.40	20.57	19.91	20.05
2962	NASDAQ	DXCM	Thu, Jan 19, 2017	21.04	21.16	20.31	20.40
2961	NASDAQ	DXCM	Wed, Jan 18, 2017	21.50	21.55	21.02	21.04
2960	NASDAQ	DXCM	Tue, Jan 17, 2017	21.37	21.69	21.15	21.37
2959	NASDAQ	DXCM	Fri, Jan 13, 2017	19.84	22.20	19.66	21.28
2958	NASDAQ	DXCM	Thu, Jan 12, 2017	17.25	17.43	16.82	16.90
2957	NASDAQ	DXCM	Wed, Jan 11, 2017	16.82	17.36	16.58	17.26
2956	NASDAQ	DXCM	Tue, Jan 10, 2017	15.72	17.37	15.61	16.76
2955	NASDAQ	DXCM	Mon, Jan 9, 2017	15.88	15.97	15.62	15.62
2954	NASDAQ	DXCM	Fri, Jan 6, 2017	15.79	15.98	15.62	15.81
2953	NASDAQ	DXCM	Thu, Jan 5, 2017	15.22	16.14	15.13	15.67
2952	NASDAQ	DXCM	Wed, Jan 4, 2017	14.58	15.29	14.42	15.18
2951	NASDAQ	DXCM	Tue, Jan 3, 2017	14.88	14.91	14.44	14.56
2950	NASDAQ	DXCM	Fri, Dec 30, 2016	15.15	15.31	14.84	14.93
2949	NASDAQ	DXCM	Thu, Dec 29, 2016	15.32	15.35	15.07	15.16
2948	NASDAQ	DXCM	Wed, Dec 28, 2016	15.68	15.94	15.23	15.25
2947	NASDAQ	DXCM	Tue, Dec 27, 2016	15.55	15.65	15.34	15.60
2946	NASDAQ	DXCM	Fri, Dec 23, 2016	15.59	15.73	15.42	15.63
2945	NASDAQ	DXCM	Thu, Dec 22, 2016	15.90	16.17	15.38	15.53
2944	NASDAQ	DXCM	Wed, Dec 21, 2016	16.15	16.47	15.90	15.94
2943	NASDAQ	DXCM	Tue, Dec 20, 2016	15.84	16.95	15.16	15.89
2942	NASDAQ	DXCM	Mon, Dec 19, 2016	15.98	16.32	15.75	15.88
2941	NASDAQ	DXCM	Fri, Dec 16, 2016	15.90	16.22	15.78	15.85
2940	NASDAQ	DXCM	Thu, Dec 15, 2016	16.36	16.36	15.82	15.93
2939	NASDAQ	DXCM	Wed, Dec 14, 2016	16.26	16.28	15.83	16.04
2938	NASDAQ	DXCM	Tue, Dec 13, 2016	16.41	16.62	16.11	16.25
2937	NASDAQ	DXCM	Mon, Dec 12, 2016	16.10	16.37	16.06	16.32
2936	NASDAQ	DXCM	Fri, Dec 9, 2016	16.12	16.41	16.06	16.25
2935	NASDAQ	DXCM	Thu, Dec 8, 2016	15.68	16.20	15.61	16.15
2934	NASDAQ	DXCM	Wed, Dec 7, 2016	16.25	16.42	15.52	15.76
2933	NASDAQ	DXCM	Tue, Dec 6, 2016	16.17	16.43	15.95	16.37
2932	NASDAQ	DXCM	Mon, Dec 5, 2016	16.13	16.44	15.92	16.11
2931	NASDAQ	DXCM	Fri, Dec 2, 2016	15.89	16.13	15.73	15.97
2930	NASDAQ	DXCM	Thu, Dec 1, 2016	16.25	16.46	15.67	15.84
2929	NASDAQ	DXCM	Wed, Nov 30, 2016	17.13	17.29	15.91	16.32
2928	NASDAQ	DXCM	Tue, Nov 29, 2016	17.75	17.75	16.80	17.02
2927	NASDAQ	DXCM	Mon, Nov 28, 2016	18.19	18.48	17.59	17.68
2926	NASDAQ	DXCM	Fri, Nov 25, 2016	18.31	18.55	17.91	18.21
2925	NASDAQ	DXCM	Wed, Nov 23, 2016	17.62	18.09	17.46	18.05
2924	NASDAQ	DXCM	Tue, Nov 22, 2016	18.22	18.37	17.09	17.56
2923	NASDAQ	DXCM	Mon, Nov 21, 2016	17.82	18.39	17.81	18.30
2922	NASDAQ	DXCM	Fri, Nov 18, 2016	18.10	18.29	17.85	17.85
2921	NASDAQ	DXCM	Thu, Nov 17, 2016	17.66	18.28	17.66	18.00
2920	NASDAQ	DXCM	Wed, Nov 16, 2016	17.79	18.03	17.60	17.82
2919	NASDAQ	DXCM	Tue, Nov 15, 2016	17.19	18.27	17.17	17.88
2918	NASDAQ	DXCM	Mon, Nov 14, 2016	16.58	17.72	16.56	17.20
2917	NASDAQ	DXCM	Fri, Nov 11, 2016	15.68	16.56	15.49	16.30
2916	NASDAQ	DXCM	Thu, Nov 10, 2016	15.63	15.94	15.35	15.63
2915	NASDAQ	DXCM	Wed, Nov 9, 2016	15.54	16.00	15.04	15.50
2914	NASDAQ	DXCM	Tue, Nov 8, 2016	15.75	15.93	15.49	15.66
2913	NASDAQ	DXCM	Mon, Nov 7, 2016	15.57	15.94	15.32	15.75
2912	NASDAQ	DXCM	Fri, Nov 4, 2016	15.04	15.84	15.04	15.48
2911	NASDAQ	DXCM	Thu, Nov 3, 2016	15.72	15.90	14.87	15.02
2910	NASDAQ	DXCM	Wed, Nov 2, 2016	15.70	16.62	15.25	15.73
2909	NASDAQ	DXCM	Tue, Nov 1, 2016	19.49	19.86	19.34	19.48
2908	NASDAQ	DXCM	Mon, Oct 31, 2016	19.28	19.71	19.11	19.56
2907	NASDAQ	DXCM	Fri, Oct 28, 2016	18.80	19.48	18.80	19.18
2906	NASDAQ	DXCM	Thu, Oct 27, 2016	19.34	19.37	18.81	18.86
2905	NASDAQ	DXCM	Wed, Oct 26, 2016	19.93	19.96	18.86	19.31
2904	NASDAQ	DXCM	Tue, Oct 25, 2016	20.49	20.49	19.92	20.06
2903	NASDAQ	DXCM	Mon, Oct 24, 2016	20.19	20.79	20.10	20.63
2902	NASDAQ	DXCM	Fri, Oct 21, 2016	20.58	20.58	20.07	20.17
2901	NASDAQ	DXCM	Thu, Oct 20, 2016	20.49	20.67	20.45	20.63
2900	NASDAQ	DXCM	Wed, Oct 19, 2016	20.58	20.73	20.47	20.50
2899	NASDAQ	DXCM	Tue, Oct 18, 2016	20.63	20.76	20.54	20.63
2898	NASDAQ	DXCM	Mon, Oct 17, 2016	20.48	20.59	20.28	20.49
2897	NASDAQ	DXCM	Fri, Oct 14, 2016	20.52	20.63	20.27	20.42
2896	NASDAQ	DXCM	Thu, Oct 13, 2016	20.40	20.61	20.00	20.50
2895	NASDAQ	DXCM	Wed, Oct 12, 2016	20.55	20.85	20.36	20.51
2894	NASDAQ	DXCM	Tue, Oct 11, 2016	20.86	20.86	20.25	20.47
2893	NASDAQ	DXCM	Mon, Oct 10, 2016	20.84	21.28	20.79	20.98
2892	NASDAQ	DXCM	Fri, Oct 7, 2016	20.75	20.88	20.50	20.73
2891	NASDAQ	DXCM	Thu, Oct 6, 2016	20.86	21.05	20.59	20.77
2890	NASDAQ	DXCM	Wed, Oct 5, 2016	20.64	21.21	20.45	20.84
2889	NASDAQ	DXCM	Tue, Oct 4, 2016	21.25	21.37	20.15	20.48
2888	NASDAQ	DXCM	Mon, Oct 3, 2016	21.73	21.95	21.02	21.25
2887	NASDAQ	DXCM	Fri, Sep 30, 2016	22.09	22.26	21.70	21.92
2886	NASDAQ	DXCM	Thu, Sep 29, 2016	22.47	22.50	21.57	21.95
2885	NASDAQ	DXCM	Wed, Sep 28, 2016	23.39	23.43	21.18	22.44
2884	NASDAQ	DXCM	Tue, Sep 27, 2016	23.24	23.48	23.23	23.43
2883	NASDAQ	DXCM	Mon, Sep 26, 2016	23.40	23.46	23.21	23.29
2882	NASDAQ	DXCM	Fri, Sep 23, 2016	23.50	23.56	23.43	23.48
2881	NASDAQ	DXCM	Thu, Sep 22, 2016	23.50	23.70	23.42	23.51
2880	NASDAQ	DXCM	Wed, Sep 21, 2016	23.25	23.42	23.10	23.38
2879	NASDAQ	DXCM	Tue, Sep 20, 2016	23.29	23.37	23.03	23.19
2878	NASDAQ	DXCM	Mon, Sep 19, 2016	23.35	23.43	23.08	23.27
2877	NASDAQ	DXCM	Fri, Sep 16, 2016	23.25	23.53	23.17	23.27
2876	NASDAQ	DXCM	Thu, Sep 15, 2016	22.88	23.46	22.70	23.19
2875	NASDAQ	DXCM	Wed, Sep 14, 2016	22.66	23.20	22.59	22.95
2874	NASDAQ	DXCM	Tue, Sep 13, 2016	23.18	23.34	22.84	22.97
2873	NASDAQ	DXCM	Mon, Sep 12, 2016	23.04	23.31	22.80	23.26
2872	NASDAQ	DXCM	Fri, Sep 9, 2016	23.76	23.85	23.19	23.24
2871	NASDAQ	DXCM	Thu, Sep 8, 2016	23.70	24.10	23.56	23.95
2870	NASDAQ	DXCM	Wed, Sep 7, 2016	23.61	23.95	23.55	23.75
2869	NASDAQ	DXCM	Tue, Sep 6, 2016	23.15	23.88	23.05	23.57
2868	NASDAQ	DXCM	Fri, Sep 2, 2016	23.00	23.20	22.83	23.02
2867	NASDAQ	DXCM	Thu, Sep 1, 2016	22.83	22.98	22.58	22.93
2866	NASDAQ	DXCM	Wed, Aug 31, 2016	22.93	23.00	22.69	22.77
2865	NASDAQ	DXCM	Tue, Aug 30, 2016	22.91	23.12	22.84	23.03
2864	NASDAQ	DXCM	Mon, Aug 29, 2016	22.90	23.16	22.63	22.91
2863	NASDAQ	DXCM	Fri, Aug 26, 2016	22.64	22.87	22.50	22.81
2862	NASDAQ	DXCM	Thu, Aug 25, 2016	22.64	22.95	22.50	22.66
2861	NASDAQ	DXCM	Wed, Aug 24, 2016	22.93	23.47	22.56	22.59
2860	NASDAQ	DXCM	Tue, Aug 23, 2016	22.59	23.06	22.51	23.02
2859	NASDAQ	DXCM	Mon, Aug 22, 2016	22.66	22.87	22.51	22.64
2858	NASDAQ	DXCM	Fri, Aug 19, 2016	22.63	22.83	22.49	22.74
2857	NASDAQ	DXCM	Thu, Aug 18, 2016	22.56	22.86	22.56	22.73
2856	NASDAQ	DXCM	Wed, Aug 17, 2016	22.64	22.68	22.49	22.57
2855	NASDAQ	DXCM	Tue, Aug 16, 2016	22.75	22.75	22.55	22.66
2854	NASDAQ	DXCM	Mon, Aug 15, 2016	22.63	22.83	22.55	22.72
2853	NASDAQ	DXCM	Fri, Aug 12, 2016	22.75	22.75	22.50	22.63
2852	NASDAQ	DXCM	Thu, Aug 11, 2016	22.72	22.79	22.61	22.73
2851	NASDAQ	DXCM	Wed, Aug 10, 2016	22.57	22.74	22.29	22.56
2850	NASDAQ	DXCM	Tue, Aug 9, 2016	22.75	22.86	22.63	22.78
2849	NASDAQ	DXCM	Mon, Aug 8, 2016	22.81	22.93	22.62	22.67
2848	NASDAQ	DXCM	Fri, Aug 5, 2016	22.76	23.06	22.70	22.81
2847	NASDAQ	DXCM	Thu, Aug 4, 2016	22.88	22.94	22.66	22.88
2846	NASDAQ	DXCM	Wed, Aug 3, 2016	21.96	23.63	21.88	22.72
2845	NASDAQ	DXCM	Tue, Aug 2, 2016	23.12	23.22	22.75	23.20
2844	NASDAQ	DXCM	Mon, Aug 1, 2016	23.17	23.32	22.82	23.16
2843	NASDAQ	DXCM	Fri, Jul 29, 2016	22.58	23.10	22.43	23.06
2842	NASDAQ	DXCM	Thu, Jul 28, 2016	22.21	22.65	22.09	22.39
2841	NASDAQ	DXCM	Wed, Jul 27, 2016	22.04	22.31	21.79	22.17
2840	NASDAQ	DXCM	Tue, Jul 26, 2016	22.01	22.17	21.88	22.08
2839	NASDAQ	DXCM	Mon, Jul 25, 2016	21.91	21.96	21.76	21.95
2838	NASDAQ	DXCM	Fri, Jul 22, 2016	21.99	22.26	21.58	21.97
2837	NASDAQ	DXCM	Thu, Jul 21, 2016	21.16	21.16	21.16	21.16
2836	NASDAQ	DXCM	Wed, Jul 20, 2016	20.97	21.28	20.89	21.16
2835	NASDAQ	DXCM	Tue, Jul 19, 2016	19.80	21.59	19.74	20.76
2834	NASDAQ	DXCM	Mon, Jul 18, 2016	19.58	19.63	19.19	19.55
2833	NASDAQ	DXCM	Fri, Jul 15, 2016	19.53	19.63	19.19	19.39
2832	NASDAQ	DXCM	Thu, Jul 14, 2016	20.01	20.02	19.26	19.53
2831	NASDAQ	DXCM	Wed, Jul 13, 2016	20.03	20.12	19.76	19.83
2830	NASDAQ	DXCM	Tue, Jul 12, 2016	19.98	20.25	19.85	19.95
2829	NASDAQ	DXCM	Mon, Jul 11, 2016	19.87	19.96	19.66	19.85
2828	NASDAQ	DXCM	Fri, Jul 8, 2016	19.75	19.75	19.32	19.72
2827	NASDAQ	DXCM	Thu, Jul 7, 2016	19.65	19.72	19.05	19.55
2826	NASDAQ	DXCM	Wed, Jul 6, 2016	19.75	19.79	19.49	19.67
2825	NASDAQ	DXCM	Tue, Jul 5, 2016	19.88	19.88	19.62	19.76
2824	NASDAQ	DXCM	Fri, Jul 1, 2016	19.91	20.06	19.75	19.90
2823	NASDAQ	DXCM	Thu, Jun 30, 2016	19.82	19.97	19.59	19.83
2822	NASDAQ	DXCM	Wed, Jun 29, 2016	19.53	20.31	19.50	19.75
2821	NASDAQ	DXCM	Tue, Jun 28, 2016	19.13	19.58	19.06	19.51
2820	NASDAQ	DXCM	Mon, Jun 27, 2016	19.21	19.37	18.65	18.98
2819	NASDAQ	DXCM	Fri, Jun 24, 2016	18.67	19.46	18.29	19.37
2818	NASDAQ	DXCM	Thu, Jun 23, 2016	19.44	19.54	19.12	19.40
2817	NASDAQ	DXCM	Wed, Jun 22, 2016	19.33	19.44	19.04	19.37
2816	NASDAQ	DXCM	Tue, Jun 21, 2016	19.44	19.44	18.89	19.38
2815	NASDAQ	DXCM	Mon, Jun 20, 2016	18.72	19.41	18.48	19.31
2814	NASDAQ	DXCM	Fri, Jun 17, 2016	18.09	18.22	17.90	18.15
2813	NASDAQ	DXCM	Thu, Jun 16, 2016	18.18	18.23	17.87	18.12
2812	NASDAQ	DXCM	Wed, Jun 15, 2016	18.45	18.75	18.14	18.24
2811	NASDAQ	DXCM	Tue, Jun 14, 2016	18.06	18.45	17.79	18.35
2810	NASDAQ	DXCM	Mon, Jun 13, 2016	17.86	18.71	17.65	18.02
2809	NASDAQ	DXCM	Fri, Jun 10, 2016	18.07	18.24	17.78	17.98
2808	NASDAQ	DXCM	Thu, Jun 9, 2016	18.33	18.68	17.87	18.17
2807	NASDAQ	DXCM	Wed, Jun 8, 2016	17.27	18.37	17.07	18.34
2806	NASDAQ	DXCM	Tue, Jun 7, 2016	17.07	17.27	17.01	17.27
2805	NASDAQ	DXCM	Mon, Jun 6, 2016	16.72	17.23	16.65	17.14
2804	NASDAQ	DXCM	Fri, Jun 3, 2016	16.88	16.98	16.64	16.88
2803	NASDAQ	DXCM	Thu, Jun 2, 2016	16.15	16.92	15.90	16.91
2802	NASDAQ	DXCM	Wed, Jun 1, 2016	15.88	16.40	15.67	16.19
2801	NASDAQ	DXCM	Tue, May 31, 2016	16.31	16.32	15.90	16.12
2800	NASDAQ	DXCM	Fri, May 27, 2016	15.77	16.36	15.58	16.32
2799	NASDAQ	DXCM	Thu, May 26, 2016	16.30	16.30	15.73	15.79
2798	NASDAQ	DXCM	Wed, May 25, 2016	16.20	16.44	16.07	16.33
2797	NASDAQ	DXCM	Tue, May 24, 2016	15.98	16.43	15.71	16.24
2796	NASDAQ	DXCM	Mon, May 23, 2016	15.79	16.10	15.72	15.87
2795	NASDAQ	DXCM	Fri, May 20, 2016	15.68	16.02	15.61	15.96
2794	NASDAQ	DXCM	Thu, May 19, 2016	15.41	15.79	15.30	15.57
2793	NASDAQ	DXCM	Wed, May 18, 2016	15.45	15.53	15.27	15.46
2792	NASDAQ	DXCM	Tue, May 17, 2016	15.65	15.81	15.40	15.48
2791	NASDAQ	DXCM	Mon, May 16, 2016	15.24	15.74	15.20	15.70
2790	NASDAQ	DXCM	Fri, May 13, 2016	15.22	15.36	15.03	15.16
2789	NASDAQ	DXCM	Thu, May 12, 2016	15.96	15.99	15.08	15.29
2788	NASDAQ	DXCM	Wed, May 11, 2016	15.72	16.20	15.67	15.86
2787	NASDAQ	DXCM	Tue, May 10, 2016	15.73	15.74	15.43	15.62
2786	NASDAQ	DXCM	Mon, May 9, 2016	15.30	15.74	15.27	15.61
2785	NASDAQ	DXCM	Fri, May 6, 2016	15.34	15.46	15.02	15.33
2784	NASDAQ	DXCM	Thu, May 5, 2016	15.32	15.47	15.21	15.35
2783	NASDAQ	DXCM	Wed, May 4, 2016	15.69	15.69	15.27	15.35
2782	NASDAQ	DXCM	Tue, May 3, 2016	15.95	16.23	15.54	15.77
2781	NASDAQ	DXCM	Mon, May 2, 2016	16.03	16.47	15.90	16.28
2780	NASDAQ	DXCM	Fri, Apr 29, 2016	16.42	16.42	15.66	16.10
2779	NASDAQ	DXCM	Thu, Apr 28, 2016	16.76	17.25	16.43	16.49
2778	NASDAQ	DXCM	Wed, Apr 27, 2016	17.27	17.70	16.95	17.10
2777	NASDAQ	DXCM	Tue, Apr 26, 2016	17.28	17.47	17.13	17.46
2776	NASDAQ	DXCM	Mon, Apr 25, 2016	17.08	17.45	17.07	17.28
2775	NASDAQ	DXCM	Fri, Apr 22, 2016	16.88	17.22	16.88	17.11
2774	NASDAQ	DXCM	Thu, Apr 21, 2016	16.82	17.02	16.77	16.92
2773	NASDAQ	DXCM	Wed, Apr 20, 2016	16.73	16.89	16.48	16.77
2772	NASDAQ	DXCM	Tue, Apr 19, 2016	16.93	16.98	16.63	16.70
2771	NASDAQ	DXCM	Mon, Apr 18, 2016	16.60	17.01	16.57	16.92
2770	NASDAQ	DXCM	Fri, Apr 15, 2016	16.77	16.90	16.53	16.70
2769	NASDAQ	DXCM	Thu, Apr 14, 2016	16.44	16.98	16.40	16.76
2768	NASDAQ	DXCM	Wed, Apr 13, 2016	16.38	16.61	16.22	16.47
2767	NASDAQ	DXCM	Tue, Apr 12, 2016	16.63	16.70	16.04	16.32
2766	NASDAQ	DXCM	Mon, Apr 11, 2016	17.00	17.07	16.62	16.70
2765	NASDAQ	DXCM	Fri, Apr 8, 2016	17.25	17.36	16.75	17.02
2764	NASDAQ	DXCM	Thu, Apr 7, 2016	17.09	17.25	16.95	17.11
2763	NASDAQ	DXCM	Wed, Apr 6, 2016	16.84	17.25	16.83	17.18
2762	NASDAQ	DXCM	Tue, Apr 5, 2016	17.62	17.62	17.62	16.95
2761	NASDAQ	DXCM	Mon, Apr 4, 2016	17.04	18.03	16.91	17.62
2760	NASDAQ	DXCM	Fri, Apr 1, 2016	16.87	17.34	16.50	16.91
2759	NASDAQ	DXCM	Thu, Mar 31, 2016	16.31	17.28	16.28	16.38
2758	NASDAQ	DXCM	Wed, Mar 30, 2016	15.81	16.56	15.81	16.38
2757	NASDAQ	DXCM	Tue, Mar 29, 2016	15.00	15.81	14.73	14.87
2756	NASDAQ	DXCM	Mon, Mar 28, 2016	14.94	15.00	14.77	14.77
2755	NASDAQ	DXCM	Thu, Mar 24, 2016	15.29	15.29	15.29	14.99
2754	NASDAQ	DXCM	Wed, Mar 23, 2016	15.52	15.57	15.26	15.29
2753	NASDAQ	DXCM	Tue, Mar 22, 2016	14.86	15.79	14.86	15.67
2752	NASDAQ	DXCM	Mon, Mar 21, 2016	15.05	15.29	14.82	14.88
2751	NASDAQ	DXCM	Fri, Mar 18, 2016	14.93	15.32	14.72	15.18
2750	NASDAQ	DXCM	Thu, Mar 17, 2016	15.01	15.14	14.61	14.85
2749	NASDAQ	DXCM	Wed, Mar 16, 2016	15.50	15.74	14.99	15.06
2748	NASDAQ	DXCM	Tue, Mar 15, 2016	16.01	16.01	16.01	15.49
2747	NASDAQ	DXCM	Mon, Mar 14, 2016	15.62	16.15	15.62	16.01
2746	NASDAQ	DXCM	Fri, Mar 11, 2016	15.65	15.65	15.65	16.29
2745	NASDAQ	DXCM	Thu, Mar 10, 2016	16.13	16.32	15.32	16.13
2744	NASDAQ	DXCM	Wed, Mar 9, 2016	16.55	16.57	15.60	16.13
2743	NASDAQ	DXCM	Tue, Mar 8, 2016	16.97	17.23	16.47	16.53
2742	NASDAQ	DXCM	Mon, Mar 7, 2016	16.67	17.22	16.56	17.10
2741	NASDAQ	DXCM	Fri, Mar 4, 2016	16.60	16.60	16.60	16.71
2740	NASDAQ	DXCM	Thu, Mar 3, 2016	16.44	16.44	16.44	16.60
2739	NASDAQ	DXCM	Wed, Mar 2, 2016	16.46	16.62	16.19	16.44
2738	NASDAQ	DXCM	Tue, Mar 1, 2016	16.27	16.27	16.27	16.41
2737	NASDAQ	DXCM	Mon, Feb 29, 2016	16.54	16.96	16.17	16.27
2736	NASDAQ	DXCM	Fri, Feb 26, 2016	16.81	17.17	16.23	16.48
2735	NASDAQ	DXCM	Thu, Feb 25, 2016	16.23	17.04	16.23	16.80
2734	NASDAQ	DXCM	Wed, Feb 24, 2016	15.01	16.23	14.13	16.11
2733	NASDAQ	DXCM	Tue, Feb 23, 2016	15.89	16.57	15.72	15.82
2732	NASDAQ	DXCM	Mon, Feb 22, 2016	15.91	16.14	15.75	15.89
2731	NASDAQ	DXCM	Fri, Feb 19, 2016	15.29	16.05	15.13	15.80
2730	NASDAQ	DXCM	Thu, Feb 18, 2016	15.59	15.80	15.38	15.43
2729	NASDAQ	DXCM	Wed, Feb 17, 2016	14.94	15.63	14.77	15.46
2728	NASDAQ	DXCM	Tue, Feb 16, 2016	14.21	15.09	14.06	14.82
2727	NASDAQ	DXCM	Fri, Feb 12, 2016	14.34	14.37	13.63	14.03
2726	NASDAQ	DXCM	Thu, Feb 11, 2016	14.13	14.54	13.84	14.06
2725	NASDAQ	DXCM	Wed, Feb 10, 2016	13.50	14.71	13.44	14.57
2724	NASDAQ	DXCM	Tue, Feb 9, 2016	13.23	13.97	12.86	13.35
2723	NASDAQ	DXCM	Mon, Feb 8, 2016	14.99	15.00	11.98	13.41
2722	NASDAQ	DXCM	Fri, Feb 5, 2016	17.64	17.94	15.35	15.50
2721	NASDAQ	DXCM	Thu, Feb 4, 2016	17.51	17.82	17.28	17.66
2720	NASDAQ	DXCM	Wed, Feb 3, 2016	17.64	17.91	17.20	17.47
2719	NASDAQ	DXCM	Tue, Feb 2, 2016	17.81	18.21	17.57	17.66
2718	NASDAQ	DXCM	Mon, Feb 1, 2016	17.75	18.10	17.51	18.01
2717	NASDAQ	DXCM	Fri, Jan 29, 2016	17.34	18.05	17.34	17.82
2716	NASDAQ	DXCM	Thu, Jan 28, 2016	18.64	18.64	17.05	17.39
2715	NASDAQ	DXCM	Wed, Jan 27, 2016	18.27	18.56	17.76	17.83
2714	NASDAQ	DXCM	Tue, Jan 26, 2016	18.22	18.40	17.72	18.30
2713	NASDAQ	DXCM	Mon, Jan 25, 2016	18.44	18.51	18.11	18.17
2712	NASDAQ	DXCM	Fri, Jan 22, 2016	18.14	18.58	18.01	18.51
2711	NASDAQ	DXCM	Thu, Jan 21, 2016	18.49	18.68	18.11	18.12
2710	NASDAQ	DXCM	Wed, Jan 20, 2016	17.84	18.83	17.59	18.51
2709	NASDAQ	DXCM	Tue, Jan 19, 2016	17.62	18.23	17.59	18.11
2708	NASDAQ	DXCM	Fri, Jan 15, 2016	17.50	17.72	17.10	17.56
2707	NASDAQ	DXCM	Thu, Jan 14, 2016	17.88	18.47	16.58	18.10
2706	NASDAQ	DXCM	Wed, Jan 13, 2016	19.42	19.55	17.54	17.83
2705	NASDAQ	DXCM	Tue, Jan 12, 2016	19.57	20.52	19.44	19.47
2704	NASDAQ	DXCM	Mon, Jan 11, 2016	20.11	20.15	19.08	19.46
2703	NASDAQ	DXCM	Fri, Jan 8, 2016	20.70	20.97	19.85	19.90
2702	NASDAQ	DXCM	Thu, Jan 7, 2016	19.72	20.48	19.53	20.45
2701	NASDAQ	DXCM	Wed, Jan 6, 2016	19.86	20.19	19.71	19.85
2700	NASDAQ	DXCM	Tue, Jan 5, 2016	19.65	20.25	19.63	20.19
2699	NASDAQ	DXCM	Mon, Jan 4, 2016	20.07	20.08	19.44	19.62
2698	NASDAQ	DXCM	Thu, Dec 31, 2015	20.47	20.76	20.35	20.48
2697	NASDAQ	DXCM	Wed, Dec 30, 2015	20.54	20.76	20.44	20.59
2696	NASDAQ	DXCM	Tue, Dec 29, 2015	20.43	20.81	20.37	20.58
2695	NASDAQ	DXCM	Mon, Dec 28, 2015	20.27	20.45	20.13	20.43
2694	NASDAQ	DXCM	Thu, Dec 24, 2015	20.30	20.41	20.07	20.28
2693	NASDAQ	DXCM	Wed, Dec 23, 2015	20.67	20.73	20.37	20.47
2692	NASDAQ	DXCM	Tue, Dec 22, 2015	20.48	20.67	19.95	20.64
2691	NASDAQ	DXCM	Mon, Dec 21, 2015	20.59	20.84	20.36	20.41
2690	NASDAQ	DXCM	Fri, Dec 18, 2015	20.45	20.86	20.27	20.53
2689	NASDAQ	DXCM	Thu, Dec 17, 2015	20.58	20.75	20.36	20.43
2688	NASDAQ	DXCM	Wed, Dec 16, 2015	20.01	20.62	20.00	20.51
2687	NASDAQ	DXCM	Tue, Dec 15, 2015	20.89	21.00	19.63	19.80
2686	NASDAQ	DXCM	Mon, Dec 14, 2015	20.42	20.87	20.42	20.74
2685	NASDAQ	DXCM	Fri, Dec 11, 2015	21.02	21.19	20.34	20.44
2684	NASDAQ	DXCM	Thu, Dec 10, 2015	21.36	21.49	20.95	21.24
2683	NASDAQ	DXCM	Wed, Dec 9, 2015	21.70	21.74	21.18	21.31
2682	NASDAQ	DXCM	Tue, Dec 8, 2015	21.65	21.98	21.58	21.82
2681	NASDAQ	DXCM	Mon, Dec 7, 2015	21.85	21.93	21.60	21.81
2680	NASDAQ	DXCM	Fri, Dec 4, 2015	21.14	21.97	21.14	21.94
2679	NASDAQ	DXCM	Thu, Dec 3, 2015	21.61	21.79	20.88	20.99
2678	NASDAQ	DXCM	Wed, Dec 2, 2015	21.60	21.83	21.49	21.56
2677	NASDAQ	DXCM	Tue, Dec 1, 2015	21.12	21.60	21.09	21.54
2676	NASDAQ	DXCM	Mon, Nov 30, 2015	22.15	22.16	21.07	21.26
2675	NASDAQ	DXCM	Fri, Nov 27, 2015	21.86	22.36	21.86	22.21
2674	NASDAQ	DXCM	Wed, Nov 25, 2015	21.75	22.03	21.75	21.85
2673	NASDAQ	DXCM	Tue, Nov 24, 2015	21.56	21.74	21.40	21.72
2672	NASDAQ	DXCM	Mon, Nov 23, 2015	21.46	21.71	21.33	21.57
2671	NASDAQ	DXCM	Fri, Nov 20, 2015	21.28	22.00	21.28	21.57
2670	NASDAQ	DXCM	Thu, Nov 19, 2015	21.20	21.58	21.11	21.15
2669	NASDAQ	DXCM	Wed, Nov 18, 2015	20.85	21.29	20.66	21.25
2668	NASDAQ	DXCM	Tue, Nov 17, 2015	20.73	20.97	20.62	20.73
2667	NASDAQ	DXCM	Mon, Nov 16, 2015	21.13	21.20	20.57	20.75
2666	NASDAQ	DXCM	Fri, Nov 13, 2015	20.73	21.31	20.67	21.11
2665	NASDAQ	DXCM	Thu, Nov 12, 2015	21.08	21.11	20.73	20.85
2664	NASDAQ	DXCM	Wed, Nov 11, 2015	21.38	21.52	21.02	21.19
2663	NASDAQ	DXCM	Tue, Nov 10, 2015	21.26	21.44	20.99	21.23
2662	NASDAQ	DXCM	Mon, Nov 9, 2015	20.99	21.31	20.75	21.26
2661	NASDAQ	DXCM	Fri, Nov 6, 2015	21.19	21.27	20.80	21.18
2660	NASDAQ	DXCM	Thu, Nov 5, 2015	20.16	21.47	20.16	21.20
2659	NASDAQ	DXCM	Wed, Nov 4, 2015	21.85	22.16	21.50	21.76
2658	NASDAQ	DXCM	Tue, Nov 3, 2015	21.55	22.19	21.14	21.86
2657	NASDAQ	DXCM	Mon, Nov 2, 2015	21.15	21.83	21.02	21.70
2656	NASDAQ	DXCM	Fri, Oct 30, 2015	20.66	21.05	20.43	20.83
2655	NASDAQ	DXCM	Thu, Oct 29, 2015	20.95	21.13	20.40	20.61
2654	NASDAQ	DXCM	Wed, Oct 28, 2015	20.92	21.21	20.46	21.02
2653	NASDAQ	DXCM	Tue, Oct 27, 2015	20.45	20.96	20.29	20.90
2652	NASDAQ	DXCM	Mon, Oct 26, 2015	20.53	21.02	20.28	20.63
2651	NASDAQ	DXCM	Fri, Oct 23, 2015	19.61	20.66	19.50	20.63
2650	NASDAQ	DXCM	Thu, Oct 22, 2015	20.05	20.16	18.91	19.51
2649	NASDAQ	DXCM	Wed, Oct 21, 2015	20.28	20.61	19.40	19.90
2648	NASDAQ	DXCM	Tue, Oct 20, 2015	20.69	20.97	19.89	20.15
2647	NASDAQ	DXCM	Mon, Oct 19, 2015	20.85	21.23	20.54	20.81
2646	NASDAQ	DXCM	Fri, Oct 16, 2015	21.10	21.54	20.53	20.82
2645	NASDAQ	DXCM	Thu, Oct 15, 2015	20.04	21.35	19.12	21.09
2644	NASDAQ	DXCM	Wed, Oct 14, 2015	18.75	18.80	17.57	17.66
2643	NASDAQ	DXCM	Tue, Oct 13, 2015	19.24	19.32	18.79	18.86
2642	NASDAQ	DXCM	Mon, Oct 12, 2015	19.38	19.79	18.98	19.49
2641	NASDAQ	DXCM	Fri, Oct 9, 2015	19.61	19.62	19.04	19.39
2640	NASDAQ	DXCM	Thu, Oct 8, 2015	19.65	19.80	18.69	19.50
2639	NASDAQ	DXCM	Wed, Oct 7, 2015	20.11	20.16	19.43	19.67
2638	NASDAQ	DXCM	Tue, Oct 6, 2015	21.20	21.20	19.57	20.03
2637	NASDAQ	DXCM	Mon, Oct 5, 2015	21.84	22.18	20.90	21.14
2636	NASDAQ	DXCM	Fri, Oct 2, 2015	21.59	21.74	20.92	21.68
2635	NASDAQ	DXCM	Thu, Oct 1, 2015	21.40	21.51	20.96	21.42
2634	NASDAQ	DXCM	Wed, Sep 30, 2015	21.08	21.49	20.87	21.47
2633	NASDAQ	DXCM	Tue, Sep 29, 2015	21.15	21.65	20.52	20.75
2632	NASDAQ	DXCM	Mon, Sep 28, 2015	22.56	22.85	20.56	21.21
2631	NASDAQ	DXCM	Fri, Sep 25, 2015	24.56	24.57	22.70	23.02
2630	NASDAQ	DXCM	Thu, Sep 24, 2015	25.03	25.05	23.89	24.26
2629	NASDAQ	DXCM	Wed, Sep 23, 2015	24.33	25.18	24.07	25.14
2628	NASDAQ	DXCM	Tue, Sep 22, 2015	24.74	24.74	24.06	24.36
2627	NASDAQ	DXCM	Mon, Sep 21, 2015	25.27	25.40	24.59	24.97
2626	NASDAQ	DXCM	Fri, Sep 18, 2015	25.06	25.67	24.98	25.00
2625	NASDAQ	DXCM	Thu, Sep 17, 2015	24.53	25.82	24.42	25.48
2624	NASDAQ	DXCM	Wed, Sep 16, 2015	24.15	24.42	23.90	24.37
2623	NASDAQ	DXCM	Tue, Sep 15, 2015	24.00	24.28	23.83	24.18
2622	NASDAQ	DXCM	Mon, Sep 14, 2015	24.48	24.64	23.76	23.93
2621	NASDAQ	DXCM	Fri, Sep 11, 2015	23.92	24.49	23.60	24.35
2620	NASDAQ	DXCM	Thu, Sep 10, 2015	22.62	24.45	22.58	24.11
2619	NASDAQ	DXCM	Wed, Sep 9, 2015	22.93	22.97	22.56	22.71
2618	NASDAQ	DXCM	Tue, Sep 8, 2015	22.47	22.84	22.20	22.76
2617	NASDAQ	DXCM	Fri, Sep 4, 2015	21.75	22.25	21.66	22.08
2616	NASDAQ	DXCM	Thu, Sep 3, 2015	22.47	22.66	21.96	22.00
2615	NASDAQ	DXCM	Wed, Sep 2, 2015	22.30	22.51	21.86	22.34
2614	NASDAQ	DXCM	Tue, Sep 1, 2015	22.75	23.07	21.85	21.96
2613	NASDAQ	DXCM	Mon, Aug 31, 2015	23.33	24.06	23.28	23.54
2612	NASDAQ	DXCM	Fri, Aug 28, 2015	23.20	23.92	23.20	23.55
2611	NASDAQ	DXCM	Thu, Aug 27, 2015	23.40	23.74	23.00	23.44
2610	NASDAQ	DXCM	Wed, Aug 26, 2015	22.91	23.00	22.29	22.88
2609	NASDAQ	DXCM	Tue, Aug 25, 2015	23.00	23.08	21.75	22.39
2608	NASDAQ	DXCM	Mon, Aug 24, 2015	19.65	21.96	19.12	21.37
2607	NASDAQ	DXCM	Fri, Aug 21, 2015	22.45	22.73	22.09	22.50
2606	NASDAQ	DXCM	Thu, Aug 20, 2015	23.63	23.74	22.63	22.65
2605	NASDAQ	DXCM	Wed, Aug 19, 2015	24.10	24.25	23.50	23.88
2604	NASDAQ	DXCM	Tue, Aug 18, 2015	24.36	24.70	24.13	24.17
2603	NASDAQ	DXCM	Mon, Aug 17, 2015	24.58	24.61	23.82	24.53
2602	NASDAQ	DXCM	Fri, Aug 14, 2015	24.50	24.71	24.31	24.55
2601	NASDAQ	DXCM	Thu, Aug 13, 2015	24.02	24.57	23.83	24.27
2600	NASDAQ	DXCM	Wed, Aug 12, 2015	23.74	24.06	23.42	23.96
2599	NASDAQ	DXCM	Tue, Aug 11, 2015	23.00	24.05	22.85	23.98
2598	NASDAQ	DXCM	Mon, Aug 10, 2015	22.87	23.05	22.38	22.57
2597	NASDAQ	DXCM	Fri, Aug 7, 2015	23.12	23.28	22.66	22.94
2596	NASDAQ	DXCM	Thu, Aug 6, 2015	23.68	24.40	22.87	23.33
2595	NASDAQ	DXCM	Wed, Aug 5, 2015	21.28	21.75	21.18	21.49
2594	NASDAQ	DXCM	Tue, Aug 4, 2015	21.17	21.39	21.03	21.23
2593	NASDAQ	DXCM	Mon, Aug 3, 2015	21.25	21.44	20.83	21.13
2592	NASDAQ	DXCM	Fri, Jul 31, 2015	21.13	21.52	20.87	21.16
2591	NASDAQ	DXCM	Thu, Jul 30, 2015	20.85	21.07	20.50	20.98
2590	NASDAQ	DXCM	Wed, Jul 29, 2015	20.90	20.98	20.44	20.89
2589	NASDAQ	DXCM	Tue, Jul 28, 2015	20.60	20.88	20.22	20.85
2588	NASDAQ	DXCM	Mon, Jul 27, 2015	20.62	20.63	20.20	20.43
2587	NASDAQ	DXCM	Fri, Jul 24, 2015	21.21	21.36	20.70	20.77
2586	NASDAQ	DXCM	Thu, Jul 23, 2015	21.34	21.55	21.15	21.28
2585	NASDAQ	DXCM	Wed, Jul 22, 2015	21.01	21.45	21.01	21.35
2584	NASDAQ	DXCM	Tue, Jul 21, 2015	20.87	21.15	20.64	21.13
2583	NASDAQ	DXCM	Mon, Jul 20, 2015	21.05	21.08	20.78	20.87
2582	NASDAQ	DXCM	Fri, Jul 17, 2015	20.93	21.02	20.74	20.95
2581	NASDAQ	DXCM	Thu, Jul 16, 2015	20.50	20.96	20.32	20.92
2580	NASDAQ	DXCM	Wed, Jul 15, 2015	20.59	20.65	20.15	20.23
2579	NASDAQ	DXCM	Tue, Jul 14, 2015	20.52	20.75	20.46	20.57
2578	NASDAQ	DXCM	Mon, Jul 13, 2015	20.57	20.78	20.41	20.50
2577	NASDAQ	DXCM	Fri, Jul 10, 2015	20.26	20.39	20.14	20.36
2576	NASDAQ	DXCM	Thu, Jul 9, 2015	20.04	20.20	19.99	20.04
2575	NASDAQ	DXCM	Wed, Jul 8, 2015	20.41	20.41	19.76	19.88
2574	NASDAQ	DXCM	Tue, Jul 7, 2015	19.99	20.29	19.50	20.27
2573	NASDAQ	DXCM	Mon, Jul 6, 2015	19.70	20.10	19.50	19.93
2572	NASDAQ	DXCM	Thu, Jul 2, 2015	20.03	20.03	19.73	19.84
2571	NASDAQ	DXCM	Wed, Jul 1, 2015	20.14	20.35	19.83	19.94
2570	NASDAQ	DXCM	Tue, Jun 30, 2015	19.98	20.06	19.84	20.00
2569	NASDAQ	DXCM	Mon, Jun 29, 2015	19.62	20.14	19.48	19.78
2568	NASDAQ	DXCM	Fri, Jun 26, 2015	19.54	20.00	19.39	19.90
2567	NASDAQ	DXCM	Thu, Jun 25, 2015	19.38	19.54	19.26	19.44
2566	NASDAQ	DXCM	Wed, Jun 24, 2015	19.49	19.52	19.19	19.28
2565	NASDAQ	DXCM	Tue, Jun 23, 2015	19.45	19.50	19.31	19.48
2564	NASDAQ	DXCM	Mon, Jun 22, 2015	19.60	19.60	19.26	19.45
2563	NASDAQ	DXCM	Fri, Jun 19, 2015	19.41	19.50	19.22	19.41
2562	NASDAQ	DXCM	Thu, Jun 18, 2015	18.76	19.42	18.76	19.35
2561	NASDAQ	DXCM	Wed, Jun 17, 2015	18.27	18.87	18.26	18.74
2560	NASDAQ	DXCM	Tue, Jun 16, 2015	18.01	18.34	17.95	18.20
2559	NASDAQ	DXCM	Mon, Jun 15, 2015	17.85	18.12	17.51	18.09
2558	NASDAQ	DXCM	Fri, Jun 12, 2015	18.34	18.34	18.03	18.11
2557	NASDAQ	DXCM	Thu, Jun 11, 2015	18.07	18.38	17.99	18.35
2556	NASDAQ	DXCM	Wed, Jun 10, 2015	17.86	18.13	17.65	18.04
2555	NASDAQ	DXCM	Tue, Jun 9, 2015	17.97	17.97	17.51	17.73
2554	NASDAQ	DXCM	Mon, Jun 8, 2015	18.21	18.21	17.89	17.94
2553	NASDAQ	DXCM	Fri, Jun 5, 2015	17.99	18.22	17.86	18.15
2552	NASDAQ	DXCM	Thu, Jun 4, 2015	18.03	18.10	17.65	17.97
2551	NASDAQ	DXCM	Wed, Jun 3, 2015	18.23	18.25	17.96	18.12
2550	NASDAQ	DXCM	Tue, Jun 2, 2015	18.01	18.35	17.88	18.15
2549	NASDAQ	DXCM	Mon, Jun 1, 2015	17.90	18.25	17.80	18.09
2548	NASDAQ	DXCM	Fri, May 29, 2015	17.78	18.18	17.69	17.93
2547	NASDAQ	DXCM	Thu, May 28, 2015	17.86	17.95	17.59	17.82
2546	NASDAQ	DXCM	Wed, May 27, 2015	17.16	17.93	17.06	17.91
2545	NASDAQ	DXCM	Tue, May 26, 2015	17.00	17.29	16.92	17.16
2544	NASDAQ	DXCM	Fri, May 22, 2015	17.05	17.22	16.97	17.17
2543	NASDAQ	DXCM	Thu, May 21, 2015	17.24	17.30	16.95	17.06
2542	NASDAQ	DXCM	Wed, May 20, 2015	17.50	17.59	17.19	17.29
2541	NASDAQ	DXCM	Tue, May 19, 2015	17.50	17.60	17.32	17.45
2540	NASDAQ	DXCM	Mon, May 18, 2015	17.08	17.59	16.98	17.53
2539	NASDAQ	DXCM	Fri, May 15, 2015	17.25	17.31	16.93	17.10
2538	NASDAQ	DXCM	Thu, May 14, 2015	17.01	17.45	16.64	17.23
2537	NASDAQ	DXCM	Wed, May 13, 2015	17.05	17.07	16.63	16.94
2536	NASDAQ	DXCM	Tue, May 12, 2015	16.80	17.15	16.54	17.02
2535	NASDAQ	DXCM	Mon, May 11, 2015	16.94	17.18	16.85	16.90
2534	NASDAQ	DXCM	Fri, May 8, 2015	17.06	17.25	16.79	16.98
2533	NASDAQ	DXCM	Thu, May 7, 2015	16.53	17.09	16.48	16.87
2532	NASDAQ	DXCM	Wed, May 6, 2015	16.56	16.69	16.35	16.58
2531	NASDAQ	DXCM	Tue, May 5, 2015	16.95	17.12	16.44	16.55
2530	NASDAQ	DXCM	Mon, May 4, 2015	16.69	17.16	16.67	17.05
2529	NASDAQ	DXCM	Fri, May 1, 2015	17.04	17.12	16.64	16.78
2528	NASDAQ	DXCM	Thu, Apr 30, 2015	16.55	17.41	16.45	16.89
2527	NASDAQ	DXCM	Wed, Apr 29, 2015	16.84	17.08	16.56	16.78
2526	NASDAQ	DXCM	Tue, Apr 28, 2015	16.89	17.16	16.45	17.01
2525	NASDAQ	DXCM	Mon, Apr 27, 2015	17.47	17.53	16.65	16.89
2524	NASDAQ	DXCM	Fri, Apr 24, 2015	17.70	17.76	17.30	17.36
2523	NASDAQ	DXCM	Thu, Apr 23, 2015	17.32	17.81	17.26	17.64
2522	NASDAQ	DXCM	Wed, Apr 22, 2015	17.60	17.72	17.15	17.32
2521	NASDAQ	DXCM	Tue, Apr 21, 2015	17.14	17.63	17.04	17.58
2520	NASDAQ	DXCM	Mon, Apr 20, 2015	17.06	17.18	16.79	17.11
2519	NASDAQ	DXCM	Fri, Apr 17, 2015	16.82	16.91	16.67	16.85
2518	NASDAQ	DXCM	Thu, Apr 16, 2015	17.15	17.21	16.85	16.98
2517	NASDAQ	DXCM	Wed, Apr 15, 2015	17.00	17.20	16.80	17.12
2516	NASDAQ	DXCM	Tue, Apr 14, 2015	16.86	17.03	16.69	16.98
2515	NASDAQ	DXCM	Mon, Apr 13, 2015	17.00	17.23	16.70	16.86
2514	NASDAQ	DXCM	Fri, Apr 10, 2015	16.33	17.12	16.26	16.97
2513	NASDAQ	DXCM	Thu, Apr 9, 2015	16.07	16.30	15.99	16.25
2512	NASDAQ	DXCM	Wed, Apr 8, 2015	15.76	16.13	15.72	16.05
2511	NASDAQ	DXCM	Tue, Apr 7, 2015	15.87	16.05	15.76	15.80
2510	NASDAQ	DXCM	Mon, Apr 6, 2015	15.58	15.89	15.50	15.85
2509	NASDAQ	DXCM	Thu, Apr 2, 2015	15.41	15.75	15.25	15.74
2508	NASDAQ	DXCM	Wed, Apr 1, 2015	15.47	15.55	15.20	15.37
2507	NASDAQ	DXCM	Tue, Mar 31, 2015	15.42	15.72	15.35	15.59
2506	NASDAQ	DXCM	Mon, Mar 30, 2015	15.20	15.64	15.11	15.50
2505	NASDAQ	DXCM	Fri, Mar 27, 2015	14.56	15.14	14.56	15.04
2504	NASDAQ	DXCM	Thu, Mar 26, 2015	14.89	14.94	14.46	14.59
2503	NASDAQ	DXCM	Wed, Mar 25, 2015	15.46	15.46	14.88	14.94
2502	NASDAQ	DXCM	Tue, Mar 24, 2015	15.40	15.60	15.25	15.30
2501	NASDAQ	DXCM	Mon, Mar 23, 2015	15.43	15.46	15.22	15.38
2500	NASDAQ	DXCM	Fri, Mar 20, 2015	15.87	16.00	15.41	15.49
2499	NASDAQ	DXCM	Thu, Mar 19, 2015	15.57	15.92	15.49	15.86
2498	NASDAQ	DXCM	Wed, Mar 18, 2015	15.59	15.88	15.36	15.63
2497	NASDAQ	DXCM	Tue, Mar 17, 2015	15.73	15.82	15.48	15.58
2496	NASDAQ	DXCM	Mon, Mar 16, 2015	15.14	16.00	15.13	15.75
2495	NASDAQ	DXCM	Fri, Mar 13, 2015	14.76	15.06	14.76	15.01
2494	NASDAQ	DXCM	Thu, Mar 12, 2015	14.73	15.00	14.48	14.93
2493	NASDAQ	DXCM	Wed, Mar 11, 2015	14.63	15.01	14.49	14.98
2492	NASDAQ	DXCM	Tue, Mar 10, 2015	14.73	14.86	14.47	14.63
2491	NASDAQ	DXCM	Mon, Mar 9, 2015	14.97	14.98	14.61	14.90
2490	NASDAQ	DXCM	Fri, Mar 6, 2015	14.95	15.09	14.76	14.90
2489	NASDAQ	DXCM	Thu, Mar 5, 2015	14.96	15.21	14.94	15.14
2488	NASDAQ	DXCM	Wed, Mar 4, 2015	14.72	15.05	14.53	14.97
2487	NASDAQ	DXCM	Tue, Mar 3, 2015	14.91	14.93	14.36	14.76
2486	NASDAQ	DXCM	Mon, Mar 2, 2015	15.15	15.25	14.77	14.92
2485	NASDAQ	DXCM	Fri, Feb 27, 2015	15.56	15.74	15.13	15.19
2484	NASDAQ	DXCM	Thu, Feb 26, 2015	15.84	15.91	15.04	15.49
2483	NASDAQ	DXCM	Wed, Feb 25, 2015	15.48	15.84	15.27	15.84
2482	NASDAQ	DXCM	Tue, Feb 24, 2015	15.87	15.87	15.27	15.40
2481	NASDAQ	DXCM	Mon, Feb 23, 2015	16.16	16.16	15.69	15.88
2480	NASDAQ	DXCM	Fri, Feb 20, 2015	15.79	16.11	15.58	16.11
2479	NASDAQ	DXCM	Thu, Feb 19, 2015	15.64	15.84	15.58	15.76
2478	NASDAQ	DXCM	Wed, Feb 18, 2015	15.60	15.67	15.32	15.65
2477	NASDAQ	DXCM	Tue, Feb 17, 2015	15.78	15.78	15.35	15.60
2476	NASDAQ	DXCM	Fri, Feb 13, 2015	15.53	15.77	15.47	15.67
2475	NASDAQ	DXCM	Thu, Feb 12, 2015	15.95	15.99	15.45	15.49
2474	NASDAQ	DXCM	Wed, Feb 11, 2015	15.68	16.00	15.60	15.85
2473	NASDAQ	DXCM	Tue, Feb 10, 2015	15.58	15.70	15.17	15.67
2472	NASDAQ	DXCM	Mon, Feb 9, 2015	15.61	15.81	15.19	15.40
2471	NASDAQ	DXCM	Fri, Feb 6, 2015	15.58	15.91	15.41	15.62
2470	NASDAQ	DXCM	Thu, Feb 5, 2015	15.32	15.52	15.22	15.50
2469	NASDAQ	DXCM	Wed, Feb 4, 2015	15.25	15.45	15.13	15.25
2468	NASDAQ	DXCM	Tue, Feb 3, 2015	15.34	15.46	14.99	15.31
2467	NASDAQ	DXCM	Mon, Feb 2, 2015	15.00	15.36	14.98	15.33
2466	NASDAQ	DXCM	Fri, Jan 30, 2015	15.12	15.34	14.92	14.95
2465	NASDAQ	DXCM	Thu, Jan 29, 2015	15.15	15.25	14.85	15.25
2464	NASDAQ	DXCM	Wed, Jan 28, 2015	15.72	15.86	15.09	15.15
2463	NASDAQ	DXCM	Tue, Jan 27, 2015	15.57	15.89	15.46	15.58
2462	NASDAQ	DXCM	Mon, Jan 26, 2015	14.70	15.70	14.65	15.70
2461	NASDAQ	DXCM	Fri, Jan 23, 2015	14.49	14.69	14.28	14.49
2460	NASDAQ	DXCM	Thu, Jan 22, 2015	14.20	14.53	13.98	14.53
2459	NASDAQ	DXCM	Wed, Jan 21, 2015	14.32	14.46	13.99	14.06
2458	NASDAQ	DXCM	Tue, Jan 20, 2015	14.82	14.82	14.16	14.38
2457	NASDAQ	DXCM	Fri, Jan 16, 2015	14.33	14.76	14.14	14.74
2456	NASDAQ	DXCM	Thu, Jan 15, 2015	14.86	14.91	14.23	14.36
2455	NASDAQ	DXCM	Wed, Jan 14, 2015	14.88	15.13	14.70	14.79
2454	NASDAQ	DXCM	Tue, Jan 13, 2015	15.13	15.71	14.79	15.00
2453	NASDAQ	DXCM	Mon, Jan 12, 2015	14.61	14.87	14.61	14.76
2452	NASDAQ	DXCM	Fri, Jan 9, 2015	14.63	14.73	14.36	14.55
2451	NASDAQ	DXCM	Thu, Jan 8, 2015	14.06	14.66	13.90	14.59
2450	NASDAQ	DXCM	Wed, Jan 7, 2015	13.66	13.90	13.33	13.90
2449	NASDAQ	DXCM	Tue, Jan 6, 2015	13.80	13.95	13.48	13.55
2448	NASDAQ	DXCM	Mon, Jan 5, 2015	13.52	14.02	13.52	13.87
2447	NASDAQ	DXCM	Fri, Jan 2, 2015	13.91	14.15	13.56	13.63
2446	NASDAQ	DXCM	Wed, Dec 31, 2014	13.84	14.10	13.74	13.76
2445	NASDAQ	DXCM	Tue, Dec 30, 2014	13.95	14.05	13.69	13.80
2444	NASDAQ	DXCM	Mon, Dec 29, 2014	13.98	14.17	13.86	14.03
2443	NASDAQ	DXCM	Fri, Dec 26, 2014	13.77	13.90	13.68	13.79
2442	NASDAQ	DXCM	Wed, Dec 24, 2014	13.58	13.88	13.49	13.74
2441	NASDAQ	DXCM	Tue, Dec 23, 2014	14.18	14.23	13.38	13.49
2440	NASDAQ	DXCM	Mon, Dec 22, 2014	14.19	14.20	14.03	14.11
2439	NASDAQ	DXCM	Fri, Dec 19, 2014	14.20	14.30	14.07	14.14
2438	NASDAQ	DXCM	Thu, Dec 18, 2014	14.15	14.22	13.96	14.21
2437	NASDAQ	DXCM	Wed, Dec 17, 2014	13.44	13.96	13.27	13.94
2436	NASDAQ	DXCM	Tue, Dec 16, 2014	13.15	13.56	13.15	13.32
2435	NASDAQ	DXCM	Mon, Dec 15, 2014	13.43	13.55	13.10	13.21
2434	NASDAQ	DXCM	Fri, Dec 12, 2014	13.41	13.66	13.25	13.42
2433	NASDAQ	DXCM	Thu, Dec 11, 2014	13.92	13.99	13.53	13.58
2432	NASDAQ	DXCM	Wed, Dec 10, 2014	14.54	14.54	13.88	13.89
2431	NASDAQ	DXCM	Tue, Dec 9, 2014	13.87	14.58	13.87	14.58
2430	NASDAQ	DXCM	Mon, Dec 8, 2014	13.85	14.15	13.67	14.02
2429	NASDAQ	DXCM	Fri, Dec 5, 2014	13.64	13.93	13.62	13.83
2428	NASDAQ	DXCM	Thu, Dec 4, 2014	13.58	13.77	13.48	13.65
2427	NASDAQ	DXCM	Wed, Dec 3, 2014	13.36	13.79	13.29	13.63
2426	NASDAQ	DXCM	Tue, Dec 2, 2014	12.85	13.37	12.85	13.36
2425	NASDAQ	DXCM	Mon, Dec 1, 2014	12.73	13.00	12.64	12.83
2424	NASDAQ	DXCM	Fri, Nov 28, 2014	12.92	13.06	12.84	12.87
2423	NASDAQ	DXCM	Wed, Nov 26, 2014	12.71	12.89	12.66	12.84
2422	NASDAQ	DXCM	Tue, Nov 25, 2014	12.85	12.95	12.61	12.68
2421	NASDAQ	DXCM	Mon, Nov 24, 2014	12.60	12.82	12.52	12.80
2420	NASDAQ	DXCM	Fri, Nov 21, 2014	12.93	12.93	12.46	12.59
2419	NASDAQ	DXCM	Thu, Nov 20, 2014	12.58	12.78	12.53	12.71
2418	NASDAQ	DXCM	Wed, Nov 19, 2014	12.86	12.94	12.61	12.62
2417	NASDAQ	DXCM	Tue, Nov 18, 2014	12.89	13.15	12.87	12.90
2416	NASDAQ	DXCM	Mon, Nov 17, 2014	13.20	13.27	12.92	12.94
2415	NASDAQ	DXCM	Fri, Nov 14, 2014	13.35	13.41	13.06	13.18
2414	NASDAQ	DXCM	Thu, Nov 13, 2014	13.38	13.62	13.34	13.59
2413	NASDAQ	DXCM	Wed, Nov 12, 2014	13.18	13.54	13.16	13.50
2412	NASDAQ	DXCM	Tue, Nov 11, 2014	13.27	13.50	13.13	13.29
2411	NASDAQ	DXCM	Mon, Nov 10, 2014	12.70	13.38	12.52	13.38
2410	NASDAQ	DXCM	Fri, Nov 7, 2014	11.70	13.02	11.65	12.73
2409	NASDAQ	DXCM	Thu, Nov 6, 2014	10.86	11.19	10.86	11.16
2408	NASDAQ	DXCM	Wed, Nov 5, 2014	11.25	11.29	10.97	11.00
2407	NASDAQ	DXCM	Tue, Nov 4, 2014	11.07	11.35	11.03	11.12
2406	NASDAQ	DXCM	Mon, Nov 3, 2014	11.29	11.29	10.96	10.99
2405	NASDAQ	DXCM	Fri, Oct 31, 2014	11.51	11.56	11.23	11.24
2404	NASDAQ	DXCM	Thu, Oct 30, 2014	11.10	11.38	10.99	11.19
2403	NASDAQ	DXCM	Wed, Oct 29, 2014	11.07	11.22	11.04	11.13
2402	NASDAQ	DXCM	Tue, Oct 28, 2014	10.81	11.13	10.80	11.04
2401	NASDAQ	DXCM	Mon, Oct 27, 2014	10.83	10.83	10.64	10.78
2400	NASDAQ	DXCM	Fri, Oct 24, 2014	11.06	11.13	10.79	10.83
2399	NASDAQ	DXCM	Thu, Oct 23, 2014	10.83	11.13	10.71	11.02
2398	NASDAQ	DXCM	Wed, Oct 22, 2014	11.04	11.15	10.53	10.71
2397	NASDAQ	DXCM	Tue, Oct 21, 2014	10.66	11.04	10.62	11.02
2396	NASDAQ	DXCM	Mon, Oct 20, 2014	10.14	10.55	10.10	10.50
2395	NASDAQ	DXCM	Fri, Oct 17, 2014	10.51	10.51	10.16	10.17
2394	NASDAQ	DXCM	Thu, Oct 16, 2014	10.21	10.61	10.15	10.35
2393	NASDAQ	DXCM	Wed, Oct 15, 2014	10.08	10.48	9.73	10.37
2392	NASDAQ	DXCM	Tue, Oct 14, 2014	10.24	10.42	10.14	10.25
2391	NASDAQ	DXCM	Mon, Oct 13, 2014	10.16	10.43	9.91	10.13
2390	NASDAQ	DXCM	Fri, Oct 10, 2014	10.10	10.51	10.07	10.13
2389	NASDAQ	DXCM	Thu, Oct 9, 2014	10.47	10.63	10.16	10.17
2388	NASDAQ	DXCM	Wed, Oct 8, 2014	10.09	10.51	10.00	10.48
2387	NASDAQ	DXCM	Tue, Oct 7, 2014	10.16	10.29	10.07	10.09
2386	NASDAQ	DXCM	Mon, Oct 6, 2014	10.71	10.75	10.31	10.31
2385	NASDAQ	DXCM	Fri, Oct 3, 2014	10.31	10.73	10.30	10.65
2384	NASDAQ	DXCM	Thu, Oct 2, 2014	9.77	10.26	9.69	10.16
2383	NASDAQ	DXCM	Wed, Oct 1, 2014	9.95	9.96	9.70	9.77
2382	NASDAQ	DXCM	Tue, Sep 30, 2014	10.31	10.36	10.00	10.00
2381	NASDAQ	DXCM	Mon, Sep 29, 2014	10.13	10.42	10.03	10.35
2380	NASDAQ	DXCM	Fri, Sep 26, 2014	10.17	10.30	10.15	10.25
2379	NASDAQ	DXCM	Thu, Sep 25, 2014	10.33	10.33	10.09	10.15
2378	NASDAQ	DXCM	Wed, Sep 24, 2014	10.13	10.41	10.03	10.35
2377	NASDAQ	DXCM	Tue, Sep 23, 2014	10.05	10.20	9.98	10.09
2376	NASDAQ	DXCM	Mon, Sep 22, 2014	10.41	10.41	9.98	10.11
2375	NASDAQ	DXCM	Fri, Sep 19, 2014	10.61	10.62	10.37	10.45
2374	NASDAQ	DXCM	Thu, Sep 18, 2014	10.47	10.66	10.39	10.56
2373	NASDAQ	DXCM	Wed, Sep 17, 2014	10.26	10.45	10.21	10.39
2372	NASDAQ	DXCM	Tue, Sep 16, 2014	10.20	10.37	10.09	10.27
2371	NASDAQ	DXCM	Mon, Sep 15, 2014	10.65	10.65	10.14	10.21
2370	NASDAQ	DXCM	Fri, Sep 12, 2014	10.94	11.02	10.62	10.63
2369	NASDAQ	DXCM	Thu, Sep 11, 2014	10.72	10.96	10.63	10.92
2368	NASDAQ	DXCM	Wed, Sep 10, 2014	10.66	10.91	10.64	10.83
2367	NASDAQ	DXCM	Tue, Sep 9, 2014	10.81	10.88	10.59	10.63
2366	NASDAQ	DXCM	Mon, Sep 8, 2014	10.67	10.82	10.65	10.80
2365	NASDAQ	DXCM	Fri, Sep 5, 2014	10.63	10.80	10.48	10.71
2364	NASDAQ	DXCM	Thu, Sep 4, 2014	10.89	10.99	10.63	10.67
2363	NASDAQ	DXCM	Wed, Sep 3, 2014	11.16	11.16	10.83	10.90
2362	NASDAQ	DXCM	Tue, Sep 2, 2014	11.13	11.24	11.01	11.21
2361	NASDAQ	DXCM	Fri, Aug 29, 2014	11.09	11.23	11.01	11.05
2360	NASDAQ	DXCM	Thu, Aug 28, 2014	11.22	11.36	11.04	11.07
2359	NASDAQ	DXCM	Wed, Aug 27, 2014	11.40	11.53	11.23	11.30
2358	NASDAQ	DXCM	Tue, Aug 26, 2014	10.96	11.59	10.96	11.47
2357	NASDAQ	DXCM	Mon, Aug 25, 2014	11.20	11.20	10.89	10.98
2356	NASDAQ	DXCM	Fri, Aug 22, 2014	10.90	11.20	10.75	11.02
2355	NASDAQ	DXCM	Thu, Aug 21, 2014	11.05	11.06	10.74	10.89
2354	NASDAQ	DXCM	Wed, Aug 20, 2014	11.16	11.23	10.91	11.04
2353	NASDAQ	DXCM	Tue, Aug 19, 2014	11.09	11.36	11.08	11.23
2352	NASDAQ	DXCM	Mon, Aug 18, 2014	10.98	11.11	10.88	11.10
2351	NASDAQ	DXCM	Fri, Aug 15, 2014	11.09	11.09	10.72	10.91
2350	NASDAQ	DXCM	Thu, Aug 14, 2014	10.92	11.11	10.84	10.98
2349	NASDAQ	DXCM	Wed, Aug 13, 2014	10.79	11.07	10.65	10.97
2348	NASDAQ	DXCM	Tue, Aug 12, 2014	10.93	10.98	10.70	10.72
2347	NASDAQ	DXCM	Mon, Aug 11, 2014	11.13	11.24	10.94	10.96
2346	NASDAQ	DXCM	Fri, Aug 8, 2014	10.81	11.11	10.76	11.06
2345	NASDAQ	DXCM	Thu, Aug 7, 2014	10.06	11.00	9.96	10.85
2344	NASDAQ	DXCM	Wed, Aug 6, 2014	9.65	9.88	9.54	9.55
2343	NASDAQ	DXCM	Tue, Aug 5, 2014	9.57	9.87	9.49	9.78
2342	NASDAQ	DXCM	Mon, Aug 4, 2014	9.37	9.65	9.30	9.61
2341	NASDAQ	DXCM	Fri, Aug 1, 2014	9.43	9.54	9.13	9.31
2340	NASDAQ	DXCM	Thu, Jul 31, 2014	9.86	9.89	9.42	9.42
2339	NASDAQ	DXCM	Wed, Jul 30, 2014	10.05	10.24	9.90	10.03
2338	NASDAQ	DXCM	Tue, Jul 29, 2014	9.83	10.10	9.75	9.97
2337	NASDAQ	DXCM	Mon, Jul 28, 2014	9.80	9.86	9.53	9.83
2336	NASDAQ	DXCM	Fri, Jul 25, 2014	9.51	9.82	9.47	9.76
2335	NASDAQ	DXCM	Thu, Jul 24, 2014	9.61	9.70	9.51	9.61
2334	NASDAQ	DXCM	Wed, Jul 23, 2014	9.48	9.64	9.47	9.63
2333	NASDAQ	DXCM	Tue, Jul 22, 2014	9.30	9.60	9.24	9.46
2332	NASDAQ	DXCM	Mon, Jul 21, 2014	9.11	9.32	9.03	9.24
2331	NASDAQ	DXCM	Fri, Jul 18, 2014	8.93	9.20	8.88	9.18
2330	NASDAQ	DXCM	Thu, Jul 17, 2014	9.04	9.21	8.93	8.97
2329	NASDAQ	DXCM	Wed, Jul 16, 2014	9.16	9.21	9.00	9.13
2328	NASDAQ	DXCM	Tue, Jul 15, 2014	9.27	9.36	9.07	9.10
2327	NASDAQ	DXCM	Mon, Jul 14, 2014	9.27	9.29	9.07	9.25
2326	NASDAQ	DXCM	Fri, Jul 11, 2014	8.95	9.19	8.90	9.15
2325	NASDAQ	DXCM	Thu, Jul 10, 2014	8.73	9.10	8.67	8.98
2324	NASDAQ	DXCM	Wed, Jul 9, 2014	8.85	9.08	8.85	9.04
2323	NASDAQ	DXCM	Tue, Jul 8, 2014	9.44	9.45	8.81	8.84
2322	NASDAQ	DXCM	Mon, Jul 7, 2014	9.92	9.92	9.46	9.48
2321	NASDAQ	DXCM	Thu, Jul 3, 2014	10.00	10.03	9.84	9.96
2320	NASDAQ	DXCM	Wed, Jul 2, 2014	9.93	10.13	9.88	9.93
2319	NASDAQ	DXCM	Tue, Jul 1, 2014	9.98	10.02	9.84	9.92
2318	NASDAQ	DXCM	Mon, Jun 30, 2014	9.88	10.05	9.86	9.92
2317	NASDAQ	DXCM	Fri, Jun 27, 2014	10.04	10.06	9.84	9.91
2316	NASDAQ	DXCM	Thu, Jun 26, 2014	10.22	10.24	10.04	10.10
2315	NASDAQ	DXCM	Wed, Jun 25, 2014	10.12	10.25	10.05	10.20
2314	NASDAQ	DXCM	Tue, Jun 24, 2014	10.15	10.40	10.15	10.19
2313	NASDAQ	DXCM	Mon, Jun 23, 2014	10.24	10.39	10.13	10.23
2312	NASDAQ	DXCM	Fri, Jun 20, 2014	10.00	10.27	9.92	10.25
2311	NASDAQ	DXCM	Thu, Jun 19, 2014	9.98	10.01	9.83	10.00
2310	NASDAQ	DXCM	Wed, Jun 18, 2014	9.77	9.98	9.76	9.97
2309	NASDAQ	DXCM	Tue, Jun 17, 2014	9.49	10.00	9.31	9.80
2308	NASDAQ	DXCM	Mon, Jun 16, 2014	9.04	9.47	9.01	9.46
2307	NASDAQ	DXCM	Fri, Jun 13, 2014	9.05	9.26	8.82	9.00
2306	NASDAQ	DXCM	Thu, Jun 12, 2014	9.03	9.12	8.87	9.00
2305	NASDAQ	DXCM	Wed, Jun 11, 2014	9.21	9.24	8.98	9.06
2304	NASDAQ	DXCM	Tue, Jun 10, 2014	9.29	9.38	9.13	9.27
2303	NASDAQ	DXCM	Mon, Jun 9, 2014	9.14	9.37	9.09	9.35
2302	NASDAQ	DXCM	Fri, Jun 6, 2014	9.15	9.18	9.01	9.18
2301	NASDAQ	DXCM	Thu, Jun 5, 2014	8.89	9.12	8.88	9.03
2300	NASDAQ	DXCM	Wed, Jun 4, 2014	8.44	8.73	8.31	8.72
2299	NASDAQ	DXCM	Tue, Jun 3, 2014	8.20	8.29	8.04	8.15
2298	NASDAQ	DXCM	Mon, Jun 2, 2014	8.41	8.45	8.12	8.31
2297	NASDAQ	DXCM	Fri, May 30, 2014	8.61	8.66	8.40	8.44
2296	NASDAQ	DXCM	Thu, May 29, 2014	8.56	8.64	8.54	8.61
2295	NASDAQ	DXCM	Wed, May 28, 2014	8.65	8.75	8.54	8.55
2294	NASDAQ	DXCM	Tue, May 27, 2014	8.37	8.65	8.26	8.64
2293	NASDAQ	DXCM	Fri, May 23, 2014	8.10	8.35	8.02	8.30
2292	NASDAQ	DXCM	Thu, May 22, 2014	7.99	8.17	7.96	8.09
2291	NASDAQ	DXCM	Wed, May 21, 2014	7.92	8.22	7.89	7.98
2290	NASDAQ	DXCM	Tue, May 20, 2014	8.12	8.14	7.76	7.83
2289	NASDAQ	DXCM	Mon, May 19, 2014	8.10	8.22	8.00	8.14
2288	NASDAQ	DXCM	Fri, May 16, 2014	7.93	8.16	7.89	8.11
2287	NASDAQ	DXCM	Thu, May 15, 2014	7.89	7.96	7.70	7.94
2286	NASDAQ	DXCM	Wed, May 14, 2014	7.93	8.19	7.87	7.95
2285	NASDAQ	DXCM	Tue, May 13, 2014	8.03	8.17	7.87	7.97
2284	NASDAQ	DXCM	Mon, May 12, 2014	7.88	8.17	7.86	8.02
2283	NASDAQ	DXCM	Fri, May 9, 2014	7.48	7.89	7.39	7.88
2282	NASDAQ	DXCM	Thu, May 8, 2014	7.42	7.70	7.34	7.53
2281	NASDAQ	DXCM	Wed, May 7, 2014	7.60	7.63	7.17	7.42
2280	NASDAQ	DXCM	Tue, May 6, 2014	7.82	7.94	7.62	7.63
2279	NASDAQ	DXCM	Mon, May 5, 2014	7.75	7.98	7.73	7.87
2278	NASDAQ	DXCM	Fri, May 2, 2014	8.17	8.49	7.02	7.96
2277	NASDAQ	DXCM	Thu, May 1, 2014	8.06	8.26	7.97	8.19
2276	NASDAQ	DXCM	Wed, Apr 30, 2014	8.12	8.20	7.94	8.11
2275	NASDAQ	DXCM	Tue, Apr 29, 2014	8.17	8.49	8.08	8.12
2274	NASDAQ	DXCM	Mon, Apr 28, 2014	8.40	8.50	8.01	8.17
2273	NASDAQ	DXCM	Fri, Apr 25, 2014	8.61	8.63	8.33	8.35
2272	NASDAQ	DXCM	Thu, Apr 24, 2014	9.07	9.25	8.51	8.67
2271	NASDAQ	DXCM	Wed, Apr 23, 2014	9.01	9.08	8.90	9.00
2270	NASDAQ	DXCM	Tue, Apr 22, 2014	9.03	9.19	8.96	9.03
2269	NASDAQ	DXCM	Mon, Apr 21, 2014	9.18	9.22	8.93	9.02
2268	NASDAQ	DXCM	Thu, Apr 17, 2014	9.01	9.25	8.84	9.15
2267	NASDAQ	DXCM	Wed, Apr 16, 2014	8.55	9.10	8.55	9.01
2266	NASDAQ	DXCM	Tue, Apr 15, 2014	8.88	8.88	8.07	8.54
2265	NASDAQ	DXCM	Mon, Apr 14, 2014	8.97	9.07	8.73	8.82
2264	NASDAQ	DXCM	Fri, Apr 11, 2014	9.00	9.13	8.65	8.91
2263	NASDAQ	DXCM	Thu, Apr 10, 2014	9.83	9.87	9.01	9.01
2262	NASDAQ	DXCM	Wed, Apr 9, 2014	9.19	9.59	9.10	9.57
2261	NASDAQ	DXCM	Tue, Apr 8, 2014	8.94	9.38	8.88	9.18
2260	NASDAQ	DXCM	Mon, Apr 7, 2014	9.43	9.46	8.73	8.92
2259	NASDAQ	DXCM	Fri, Apr 4, 2014	10.27	10.42	9.42	9.50
2258	NASDAQ	DXCM	Thu, Apr 3, 2014	10.53	10.62	10.15	10.20
2257	NASDAQ	DXCM	Wed, Apr 2, 2014	10.38	10.57	10.17	10.49
2256	NASDAQ	DXCM	Tue, Apr 1, 2014	10.30	10.44	10.21	10.32
2255	NASDAQ	DXCM	Mon, Mar 31, 2014	10.09	10.41	9.92	10.34
2254	NASDAQ	DXCM	Fri, Mar 28, 2014	10.09	10.28	9.93	10.01
2253	NASDAQ	DXCM	Thu, Mar 27, 2014	10.48	10.52	9.96	10.13
2252	NASDAQ	DXCM	Wed, Mar 26, 2014	10.78	10.93	10.58	10.58
2251	NASDAQ	DXCM	Tue, Mar 25, 2014	10.57	11.18	10.55	10.76
2250	NASDAQ	DXCM	Mon, Mar 24, 2014	11.13	11.24	10.39	10.77
2249	NASDAQ	DXCM	Fri, Mar 21, 2014	11.58	11.68	11.00	11.12
2248	NASDAQ	DXCM	Thu, Mar 20, 2014	11.63	11.78	11.50	11.61
2247	NASDAQ	DXCM	Wed, Mar 19, 2014	11.83	11.96	11.62	11.65
2246	NASDAQ	DXCM	Tue, Mar 18, 2014	11.46	11.87	11.43	11.86
2245	NASDAQ	DXCM	Mon, Mar 17, 2014	11.18	11.51	11.09	11.41
2244	NASDAQ	DXCM	Fri, Mar 14, 2014	11.20	11.34	10.97	11.18
2243	NASDAQ	DXCM	Thu, Mar 13, 2014	11.44	11.75	11.16	11.26
2242	NASDAQ	DXCM	Wed, Mar 12, 2014	11.25	11.46	11.07	11.46
2241	NASDAQ	DXCM	Tue, Mar 11, 2014	11.50	11.89	11.35	11.43
2240	NASDAQ	DXCM	Mon, Mar 10, 2014	11.91	11.91	11.36	11.54
2239	NASDAQ	DXCM	Fri, Mar 7, 2014	11.94	11.97	11.57	11.86
2238	NASDAQ	DXCM	Thu, Mar 6, 2014	12.33	12.46	11.76	11.89
2237	NASDAQ	DXCM	Wed, Mar 5, 2014	11.72	12.30	11.63	12.28
2236	NASDAQ	DXCM	Tue, Mar 4, 2014	11.43	11.91	11.38	11.72
2235	NASDAQ	DXCM	Mon, Mar 3, 2014	11.19	11.30	10.90	11.27
2234	NASDAQ	DXCM	Fri, Feb 28, 2014	11.61	11.78	11.17	11.28
2233	NASDAQ	DXCM	Thu, Feb 27, 2014	11.33	11.62	11.28	11.56
2232	NASDAQ	DXCM	Wed, Feb 26, 2014	11.20	11.54	11.18	11.37
2231	NASDAQ	DXCM	Tue, Feb 25, 2014	11.01	11.50	11.00	11.25
2230	NASDAQ	DXCM	Mon, Feb 24, 2014	10.81	11.38	10.81	11.24
2229	NASDAQ	DXCM	Fri, Feb 21, 2014	11.73	11.94	10.64	10.78
2228	NASDAQ	DXCM	Thu, Feb 20, 2014	11.09	11.09	10.51	10.86
2227	NASDAQ	DXCM	Wed, Feb 19, 2014	10.99	11.26	10.98	11.13
2226	NASDAQ	DXCM	Tue, Feb 18, 2014	10.88	11.05	10.78	10.98
2225	NASDAQ	DXCM	Fri, Feb 14, 2014	10.66	10.90	10.52	10.86
2224	NASDAQ	DXCM	Thu, Feb 13, 2014	10.28	10.71	10.22	10.64
2223	NASDAQ	DXCM	Wed, Feb 12, 2014	10.10	10.33	10.07	10.28
2222	NASDAQ	DXCM	Tue, Feb 11, 2014	9.95	10.13	9.82	10.06
2221	NASDAQ	DXCM	Mon, Feb 10, 2014	9.44	9.94	9.44	9.93
2220	NASDAQ	DXCM	Fri, Feb 7, 2014	9.68	9.84	9.32	9.43
2219	NASDAQ	DXCM	Thu, Feb 6, 2014	10.01	10.13	9.63	9.68
2218	NASDAQ	DXCM	Wed, Feb 5, 2014	9.69	10.02	9.66	10.00
2217	NASDAQ	DXCM	Tue, Feb 4, 2014	10.26	10.54	9.67	9.72
2216	NASDAQ	DXCM	Mon, Feb 3, 2014	10.12	10.30	9.73	9.75
2215	NASDAQ	DXCM	Fri, Jan 31, 2014	9.69	10.13	9.69	10.12
2214	NASDAQ	DXCM	Thu, Jan 30, 2014	9.48	9.82	9.47	9.81
2213	NASDAQ	DXCM	Wed, Jan 29, 2014	9.18	9.46	9.13	9.39
2212	NASDAQ	DXCM	Tue, Jan 28, 2014	9.02	9.34	9.00	9.28
2211	NASDAQ	DXCM	Mon, Jan 27, 2014	9.19	9.32	9.04	9.04
2210	NASDAQ	DXCM	Fri, Jan 24, 2014	9.27	9.31	8.97	9.17
2209	NASDAQ	DXCM	Wed, Jan 22, 2014	9.46	9.55	9.28	9.30
2208	NASDAQ	DXCM	Tue, Jan 21, 2014	9.36	9.50	9.28	9.42
2207	NASDAQ	DXCM	Fri, Jan 17, 2014	9.43	9.43	9.23	9.34
2206	NASDAQ	DXCM	Thu, Jan 16, 2014	9.28	9.45	9.25	9.41
2205	NASDAQ	DXCM	Wed, Jan 15, 2014	9.30	9.35	9.13	9.27
2204	NASDAQ	DXCM	Tue, Jan 14, 2014	9.39	9.46	9.06	9.23
2203	NASDAQ	DXCM	Mon, Jan 13, 2014	9.21	9.53	9.20	9.31
2202	NASDAQ	DXCM	Fri, Jan 10, 2014	9.18	9.31	9.13	9.26
2201	NASDAQ	DXCM	Thu, Jan 9, 2014	8.87	9.17	8.82	9.16
2200	NASDAQ	DXCM	Wed, Jan 8, 2014	8.88	8.90	8.80	8.87
2199	NASDAQ	DXCM	Tue, Jan 7, 2014	8.70	8.90	8.70	8.87
2198	NASDAQ	DXCM	Mon, Jan 6, 2014	8.76	8.86	8.68	8.75
2197	NASDAQ	DXCM	Fri, Jan 3, 2014	8.62	8.79	8.62	8.70
2196	NASDAQ	DXCM	Thu, Jan 2, 2014	8.81	8.91	8.53	8.69
2195	NASDAQ	DXCM	Tue, Dec 31, 2013	8.82	8.98	8.80	8.85
2194	NASDAQ	DXCM	Mon, Dec 30, 2013	8.78	8.94	8.70	8.83
2193	NASDAQ	DXCM	Fri, Dec 27, 2013	8.70	8.85	8.66	8.77
2192	NASDAQ	DXCM	Thu, Dec 26, 2013	8.53	8.69	8.44	8.66
2191	NASDAQ	DXCM	Tue, Dec 24, 2013	8.45	8.55	8.41	8.51
2190	NASDAQ	DXCM	Mon, Dec 23, 2013	8.64	8.75	8.40	8.47
2189	NASDAQ	DXCM	Fri, Dec 20, 2013	8.40	8.64	8.38	8.59
2188	NASDAQ	DXCM	Thu, Dec 19, 2013	8.59	8.65	8.22	8.36
2187	NASDAQ	DXCM	Wed, Dec 18, 2013	8.57	8.70	8.50	8.59
2186	NASDAQ	DXCM	Tue, Dec 17, 2013	8.60	8.63	8.47	8.57
2185	NASDAQ	DXCM	Mon, Dec 16, 2013	8.63	8.73	8.52	8.60
2184	NASDAQ	DXCM	Fri, Dec 13, 2013	8.64	8.73	8.54	8.63
2183	NASDAQ	DXCM	Thu, Dec 12, 2013	8.48	8.77	8.41	8.65
2182	NASDAQ	DXCM	Wed, Dec 11, 2013	8.36	8.52	8.29	8.39
2181	NASDAQ	DXCM	Tue, Dec 10, 2013	8.57	8.57	8.26	8.33
2180	NASDAQ	DXCM	Mon, Dec 9, 2013	8.69	8.70	8.51	8.57
2179	NASDAQ	DXCM	Fri, Dec 6, 2013	8.65	8.70	8.47	8.66
2178	NASDAQ	DXCM	Thu, Dec 5, 2013	8.64	8.84	8.59	8.61
2177	NASDAQ	DXCM	Wed, Dec 4, 2013	8.56	8.87	8.50	8.65
2176	NASDAQ	DXCM	Tue, Dec 3, 2013	8.47	8.65	8.38	8.58
2175	NASDAQ	DXCM	Mon, Dec 2, 2013	8.22	8.99	8.22	8.51
2174	NASDAQ	DXCM	Fri, Nov 29, 2013	8.32	8.44	8.27	8.27
2173	NASDAQ	DXCM	Wed, Nov 27, 2013	8.17	8.32	8.14	8.32
2172	NASDAQ	DXCM	Tue, Nov 26, 2013	8.10	8.20	8.08	8.13
2171	NASDAQ	DXCM	Mon, Nov 25, 2013	8.10	8.24	8.01	8.10
2170	NASDAQ	DXCM	Fri, Nov 22, 2013	8.19	8.23	8.06	8.10
2169	NASDAQ	DXCM	Thu, Nov 21, 2013	8.08	8.24	8.04	8.19
2168	NASDAQ	DXCM	Wed, Nov 20, 2013	8.06	8.09	7.96	8.06
2167	NASDAQ	DXCM	Tue, Nov 19, 2013	7.90	8.14	7.81	8.04
2166	NASDAQ	DXCM	Mon, Nov 18, 2013	8.00	8.03	7.84	7.87
2165	NASDAQ	DXCM	Fri, Nov 15, 2013	8.12	8.26	8.08	8.14
2164	NASDAQ	DXCM	Thu, Nov 14, 2013	8.42	8.43	8.02	8.13
2163	NASDAQ	DXCM	Wed, Nov 13, 2013	8.28	8.60	8.28	8.42
2162	NASDAQ	DXCM	Tue, Nov 12, 2013	8.24	8.46	8.14	8.37
2161	NASDAQ	DXCM	Mon, Nov 11, 2013	8.25	8.39	7.97	8.25
2160	NASDAQ	DXCM	Fri, Nov 8, 2013	8.31	8.47	8.22	8.26
2159	NASDAQ	DXCM	Thu, Nov 7, 2013	8.43	8.43	7.91	8.31
2158	NASDAQ	DXCM	Wed, Nov 6, 2013	7.17	7.24	6.78	6.81
2157	NASDAQ	DXCM	Tue, Nov 5, 2013	7.02	7.17	7.01	7.14
2156	NASDAQ	DXCM	Mon, Nov 4, 2013	7.13	7.17	7.04	7.11
2155	NASDAQ	DXCM	Fri, Nov 1, 2013	7.16	7.21	7.00	7.10
2154	NASDAQ	DXCM	Thu, Oct 31, 2013	7.30	7.30	7.18	7.18
2153	NASDAQ	DXCM	Wed, Oct 30, 2013	7.47	7.62	7.31	7.31
2152	NASDAQ	DXCM	Tue, Oct 29, 2013	7.66	7.92	7.38	7.48
2151	NASDAQ	DXCM	Mon, Oct 28, 2013	7.46	7.79	7.41	7.65
2150	NASDAQ	DXCM	Fri, Oct 25, 2013	7.50	7.51	7.35	7.45
2149	NASDAQ	DXCM	Thu, Oct 24, 2013	7.52	7.59	7.44	7.47
2148	NASDAQ	DXCM	Wed, Oct 23, 2013	7.44	7.56	7.23	7.53
2147	NASDAQ	DXCM	Tue, Oct 22, 2013	7.63	7.69	7.46	7.47
2146	NASDAQ	DXCM	Mon, Oct 21, 2013	7.69	7.75	7.54	7.59
2145	NASDAQ	DXCM	Fri, Oct 18, 2013	7.63	7.80	7.55	7.72
2144	NASDAQ	DXCM	Thu, Oct 17, 2013	7.41	7.63	7.36	7.55
2143	NASDAQ	DXCM	Wed, Oct 16, 2013	7.41	7.52	7.37	7.44
2142	NASDAQ	DXCM	Tue, Oct 15, 2013	7.35	7.62	7.29	7.37
2141	NASDAQ	DXCM	Mon, Oct 14, 2013	6.84	7.28	6.81	7.26
2140	NASDAQ	DXCM	Fri, Oct 11, 2013	6.84	6.91	6.77	6.86
2139	NASDAQ	DXCM	Thu, Oct 10, 2013	6.80	6.96	6.71	6.87
2138	NASDAQ	DXCM	Wed, Oct 9, 2013	6.85	6.87	6.67	6.70
2137	NASDAQ	DXCM	Tue, Oct 8, 2013	6.96	7.08	6.80	6.82
2136	NASDAQ	DXCM	Mon, Oct 7, 2013	6.99	7.08	6.94	6.96
2135	NASDAQ	DXCM	Fri, Oct 4, 2013	7.09	7.23	7.01	7.01
2134	NASDAQ	DXCM	Thu, Oct 3, 2013	7.19	7.29	6.99	7.09
2133	NASDAQ	DXCM	Wed, Oct 2, 2013	6.96	7.24	6.95	7.18
2132	NASDAQ	DXCM	Tue, Oct 1, 2013	7.05	7.09	6.94	7.04
2131	NASDAQ	DXCM	Mon, Sep 30, 2013	6.72	7.09	6.67	7.06
2130	NASDAQ	DXCM	Fri, Sep 27, 2013	7.19	7.28	6.37	6.81
2129	NASDAQ	DXCM	Thu, Sep 26, 2013	6.91	7.31	6.91	7.30
2128	NASDAQ	DXCM	Wed, Sep 25, 2013	6.99	7.07	6.81	6.87
2127	NASDAQ	DXCM	Tue, Sep 24, 2013	7.07	7.14	6.97	7.00
2126	NASDAQ	DXCM	Mon, Sep 23, 2013	7.01	7.11	6.95	7.08
2125	NASDAQ	DXCM	Fri, Sep 20, 2013	7.13	7.13	7.02	7.03
2124	NASDAQ	DXCM	Thu, Sep 19, 2013	7.02	7.11	7.00	7.09
2123	NASDAQ	DXCM	Wed, Sep 18, 2013	6.89	7.03	6.84	7.01
2122	NASDAQ	DXCM	Tue, Sep 17, 2013	6.74	6.92	6.70	6.91
2121	NASDAQ	DXCM	Mon, Sep 16, 2013	6.94	6.96	6.73	6.73
2120	NASDAQ	DXCM	Fri, Sep 13, 2013	7.00	7.00	6.84	6.84
2119	NASDAQ	DXCM	Thu, Sep 12, 2013	6.98	6.99	6.87	6.88
2118	NASDAQ	DXCM	Wed, Sep 11, 2013	7.00	7.12	6.90	6.99
2117	NASDAQ	DXCM	Tue, Sep 10, 2013	6.90	7.03	6.90	7.00
2116	NASDAQ	DXCM	Mon, Sep 9, 2013	6.67	6.85	6.67	6.85
2115	NASDAQ	DXCM	Fri, Sep 6, 2013	6.80	6.80	6.52	6.67
2114	NASDAQ	DXCM	Thu, Sep 5, 2013	6.65	6.80	6.65	6.74
2113	NASDAQ	DXCM	Wed, Sep 4, 2013	6.69	6.75	6.60	6.67
2112	NASDAQ	DXCM	Tue, Sep 3, 2013	6.78	6.86	6.61	6.70
2111	NASDAQ	DXCM	Fri, Aug 30, 2013	6.77	6.83	6.72	6.76
2110	NASDAQ	DXCM	Thu, Aug 29, 2013	6.65	6.88	6.65	6.79
2109	NASDAQ	DXCM	Wed, Aug 28, 2013	6.60	6.76	6.57	6.69
2108	NASDAQ	DXCM	Tue, Aug 27, 2013	6.86	6.87	6.57	6.60
2107	NASDAQ	DXCM	Mon, Aug 26, 2013	6.81	7.04	6.81	6.93
2106	NASDAQ	DXCM	Fri, Aug 23, 2013	6.92	6.92	6.76	6.81
2105	NASDAQ	DXCM	Thu, Aug 22, 2013	6.70	6.93	6.67	6.90
2104	NASDAQ	DXCM	Wed, Aug 21, 2013	6.66	6.73	6.60	6.67
2103	NASDAQ	DXCM	Tue, Aug 20, 2013	6.56	6.73	6.54	6.69
2102	NASDAQ	DXCM	Mon, Aug 19, 2013	6.49	6.67	6.44	6.57
2101	NASDAQ	DXCM	Fri, Aug 16, 2013	6.61	6.62	6.46	6.53
2100	NASDAQ	DXCM	Thu, Aug 15, 2013	6.73	6.79	6.63	6.64
2099	NASDAQ	DXCM	Wed, Aug 14, 2013	6.84	6.95	6.79	6.79
2098	NASDAQ	DXCM	Tue, Aug 13, 2013	6.76	6.86	6.65	6.85
2097	NASDAQ	DXCM	Mon, Aug 12, 2013	6.77	6.83	6.70	6.73
2096	NASDAQ	DXCM	Fri, Aug 9, 2013	6.63	6.89	6.58	6.77
2095	NASDAQ	DXCM	Thu, Aug 8, 2013	6.25	6.99	6.25	6.67
2094	NASDAQ	DXCM	Wed, Aug 7, 2013	5.59	5.67	5.46	5.50
2093	NASDAQ	DXCM	Tue, Aug 6, 2013	5.57	5.66	5.51	5.62
2092	NASDAQ	DXCM	Mon, Aug 5, 2013	5.63	5.74	5.59	5.60
2091	NASDAQ	DXCM	Fri, Aug 2, 2013	5.57	5.71	5.54	5.66
2090	NASDAQ	DXCM	Thu, Aug 1, 2013	5.51	5.60	5.49	5.57
2089	NASDAQ	DXCM	Wed, Jul 31, 2013	5.58	5.63	5.44	5.45
2088	NASDAQ	DXCM	Tue, Jul 30, 2013	5.66	5.83	5.57	5.58
2087	NASDAQ	DXCM	Mon, Jul 29, 2013	5.67	5.73	5.62	5.62
2086	NASDAQ	DXCM	Fri, Jul 26, 2013	5.69	5.75	5.64	5.66
2085	NASDAQ	DXCM	Thu, Jul 25, 2013	5.54	5.74	5.54	5.74
2084	NASDAQ	DXCM	Wed, Jul 24, 2013	5.53	5.66	5.45	5.56
2083	NASDAQ	DXCM	Tue, Jul 23, 2013	5.75	5.87	5.73	5.80
2082	NASDAQ	DXCM	Mon, Jul 22, 2013	5.63	5.71	5.60	5.69
2081	NASDAQ	DXCM	Fri, Jul 19, 2013	5.67	5.69	5.57	5.62
2080	NASDAQ	DXCM	Thu, Jul 18, 2013	5.65	5.78	5.60	5.70
2079	NASDAQ	DXCM	Wed, Jul 17, 2013	5.71	5.82	5.53	5.63
2078	NASDAQ	DXCM	Tue, Jul 16, 2013	5.89	5.96	5.69	5.70
2077	NASDAQ	DXCM	Mon, Jul 15, 2013	5.97	6.09	5.89	5.89
2076	NASDAQ	DXCM	Fri, Jul 12, 2013	5.84	6.00	5.80	5.94
2075	NASDAQ	DXCM	Thu, Jul 11, 2013	5.63	5.88	5.59	5.87
2074	NASDAQ	DXCM	Wed, Jul 10, 2013	5.55	5.65	5.49	5.54
2073	NASDAQ	DXCM	Tue, Jul 9, 2013	5.79	5.82	5.52	5.57
2072	NASDAQ	DXCM	Mon, Jul 8, 2013	5.75	5.81	5.71	5.74
2071	NASDAQ	DXCM	Fri, Jul 5, 2013	5.65	5.72	5.52	5.72
2070	NASDAQ	DXCM	Wed, Jul 3, 2013	5.58	5.62	5.54	5.60
2069	NASDAQ	DXCM	Tue, Jul 2, 2013	5.71	5.73	5.58	5.61
2068	NASDAQ	DXCM	Mon, Jul 1, 2013	5.66	5.78	5.63	5.71
2067	NASDAQ	DXCM	Fri, Jun 28, 2013	5.64	5.71	5.56	5.61
2066	NASDAQ	DXCM	Thu, Jun 27, 2013	5.54	5.67	5.46	5.64
2065	NASDAQ	DXCM	Wed, Jun 26, 2013	5.49	5.63	5.48	5.49
2064	NASDAQ	DXCM	Tue, Jun 25, 2013	5.50	5.50	5.41	5.44
2063	NASDAQ	DXCM	Mon, Jun 24, 2013	5.20	5.46	5.13	5.44
2062	NASDAQ	DXCM	Fri, Jun 21, 2013	5.06	5.24	4.98	5.24
2061	NASDAQ	DXCM	Thu, Jun 20, 2013	5.32	5.37	5.02	5.05
2060	NASDAQ	DXCM	Wed, Jun 19, 2013	5.69	5.71	5.33	5.36
2059	NASDAQ	DXCM	Tue, Jun 18, 2013	5.67	5.74	5.62	5.70
2058	NASDAQ	DXCM	Mon, Jun 17, 2013	5.53	5.65	5.53	5.64
2057	NASDAQ	DXCM	Fri, Jun 14, 2013	5.50	5.57	5.47	5.54
2056	NASDAQ	DXCM	Thu, Jun 13, 2013	5.57	5.57	5.31	5.53
2055	NASDAQ	DXCM	Wed, Jun 12, 2013	5.62	5.66	5.56	5.59
2054	NASDAQ	DXCM	Tue, Jun 11, 2013	5.46	5.63	5.38	5.61
2053	NASDAQ	DXCM	Mon, Jun 10, 2013	5.51	5.58	5.48	5.54
2052	NASDAQ	DXCM	Fri, Jun 7, 2013	5.49	5.62	5.49	5.60
2051	NASDAQ	DXCM	Thu, Jun 6, 2013	5.44	5.53	5.40	5.48
2050	NASDAQ	DXCM	Wed, Jun 5, 2013	5.39	5.50	5.38	5.45
2049	NASDAQ	DXCM	Tue, Jun 4, 2013	5.38	5.49	5.32	5.41
2048	NASDAQ	DXCM	Mon, Jun 3, 2013	5.21	5.39	5.17	5.38
2047	NASDAQ	DXCM	Fri, May 31, 2013	5.08	5.33	5.06	5.21
2046	NASDAQ	DXCM	Thu, May 30, 2013	5.13	5.17	5.06	5.12
2045	NASDAQ	DXCM	Wed, May 29, 2013	5.16	5.23	5.11	5.13
2044	NASDAQ	DXCM	Tue, May 28, 2013	5.12	5.25	5.11	5.21
2043	NASDAQ	DXCM	Fri, May 24, 2013	5.06	5.11	5.02	5.08
2042	NASDAQ	DXCM	Thu, May 23, 2013	5.01	5.11	5.00	5.07
2041	NASDAQ	DXCM	Wed, May 22, 2013	5.28	5.38	5.07	5.09
2040	NASDAQ	DXCM	Tue, May 21, 2013	5.30	5.34	5.20	5.28
2039	NASDAQ	DXCM	Mon, May 20, 2013	5.26	5.42	5.25	5.31
2038	NASDAQ	DXCM	Fri, May 17, 2013	4.87	5.30	4.87	5.30
2037	NASDAQ	DXCM	Thu, May 16, 2013	4.88	4.89	4.81	4.86
2036	NASDAQ	DXCM	Wed, May 15, 2013	5.00	5.03	4.89	4.90
2035	NASDAQ	DXCM	Tue, May 14, 2013	4.98	5.04	4.95	5.00
2034	NASDAQ	DXCM	Mon, May 13, 2013	4.85	5.04	4.84	4.98
2033	NASDAQ	DXCM	Fri, May 10, 2013	4.90	5.02	4.88	4.95
2032	NASDAQ	DXCM	Thu, May 9, 2013	4.74	4.95	4.74	4.89
2031	NASDAQ	DXCM	Wed, May 8, 2013	4.61	4.76	4.58	4.74
2030	NASDAQ	DXCM	Tue, May 7, 2013	4.55	4.61	4.48	4.61
2029	NASDAQ	DXCM	Mon, May 6, 2013	4.65	4.65	4.52	4.53
2028	NASDAQ	DXCM	Fri, May 3, 2013	4.58	4.67	4.51	4.65
2027	NASDAQ	DXCM	Thu, May 2, 2013	4.31	4.60	4.28	4.51
2026	NASDAQ	DXCM	Wed, May 1, 2013	4.13	4.30	3.98	4.23
2025	NASDAQ	DXCM	Tue, Apr 30, 2013	3.96	4.13	3.95	4.10
2024	NASDAQ	DXCM	Mon, Apr 29, 2013	3.89	3.97	3.88	3.96
2023	NASDAQ	DXCM	Fri, Apr 26, 2013	3.87	3.91	3.86	3.89
2022	NASDAQ	DXCM	Thu, Apr 25, 2013	3.85	3.90	3.84	3.87
2021	NASDAQ	DXCM	Wed, Apr 24, 2013	3.79	3.88	3.76	3.85
2020	NASDAQ	DXCM	Tue, Apr 23, 2013	3.85	3.86	3.77	3.80
2019	NASDAQ	DXCM	Mon, Apr 22, 2013	3.88	3.90	3.79	3.82
2018	NASDAQ	DXCM	Fri, Apr 19, 2013	3.79	3.91	3.76	3.88
2017	NASDAQ	DXCM	Thu, Apr 18, 2013	3.86	3.92	3.77	3.78
2016	NASDAQ	DXCM	Wed, Apr 17, 2013	3.91	3.95	3.84	3.86
2015	NASDAQ	DXCM	Tue, Apr 16, 2013	3.94	4.00	3.87	3.94
2014	NASDAQ	DXCM	Mon, Apr 15, 2013	4.03	4.11	3.90	3.90
2013	NASDAQ	DXCM	Fri, Apr 12, 2013	4.03	4.10	4.03	4.07
2012	NASDAQ	DXCM	Thu, Apr 11, 2013	4.07	4.13	4.05	4.05
2011	NASDAQ	DXCM	Wed, Apr 10, 2013	4.14	4.16	4.06	4.08
2010	NASDAQ	DXCM	Tue, Apr 9, 2013	4.14	4.20	4.12	4.12
2009	NASDAQ	DXCM	Mon, Apr 8, 2013	4.13	4.13	4.05	4.12
2008	NASDAQ	DXCM	Fri, Apr 5, 2013	4.11	4.12	4.03	4.11
2007	NASDAQ	DXCM	Thu, Apr 4, 2013	4.22	4.24	4.15	4.18
2006	NASDAQ	DXCM	Wed, Apr 3, 2013	4.32	4.32	4.12	4.19
2005	NASDAQ	DXCM	Tue, Apr 2, 2013	4.31	4.41	4.27	4.31
2004	NASDAQ	DXCM	Mon, Apr 1, 2013	4.19	4.34	4.19	4.28
2003	NASDAQ	DXCM	Thu, Mar 28, 2013	4.27	4.28	4.17	4.18
2002	NASDAQ	DXCM	Wed, Mar 27, 2013	4.19	4.27	4.16	4.26
2001	NASDAQ	DXCM	Tue, Mar 26, 2013	4.21	4.28	4.16	4.21
2000	NASDAQ	DXCM	Mon, Mar 25, 2013	4.16	4.23	4.15	4.18
1999	NASDAQ	DXCM	Fri, Mar 22, 2013	4.09	4.17	4.08	4.16
1998	NASDAQ	DXCM	Thu, Mar 21, 2013	4.09	4.14	4.02	4.07
1997	NASDAQ	DXCM	Wed, Mar 20, 2013	4.11	4.14	4.07	4.12
1996	NASDAQ	DXCM	Tue, Mar 19, 2013	4.06	4.09	4.05	4.08
1995	NASDAQ	DXCM	Mon, Mar 18, 2013	4.04	4.09	4.01	4.04
1994	NASDAQ	DXCM	Fri, Mar 15, 2013	4.18	4.18	4.04	4.08
1993	NASDAQ	DXCM	Thu, Mar 14, 2013	4.12	4.29	4.12	4.19
1992	NASDAQ	DXCM	Wed, Mar 13, 2013	4.24	4.24	4.11	4.18
1991	NASDAQ	DXCM	Tue, Mar 12, 2013	3.95	4.27	3.95	4.25
1990	NASDAQ	DXCM	Mon, Mar 11, 2013	3.94	3.99	3.85	3.89
1989	NASDAQ	DXCM	Fri, Mar 8, 2013	3.89	3.99	3.84	3.99
1988	NASDAQ	DXCM	Thu, Mar 7, 2013	3.80	3.85	3.77	3.85
1987	NASDAQ	DXCM	Wed, Mar 6, 2013	3.91	3.92	3.80	3.82
1986	NASDAQ	DXCM	Tue, Mar 5, 2013	3.86	3.92	3.81	3.91
1985	NASDAQ	DXCM	Mon, Mar 4, 2013	3.78	3.86	3.71	3.84
1984	NASDAQ	DXCM	Fri, Mar 1, 2013	3.69	3.81	3.66	3.80
1983	NASDAQ	DXCM	Thu, Feb 28, 2013	3.73	3.78	3.72	3.73
1982	NASDAQ	DXCM	Wed, Feb 27, 2013	3.75	3.87	3.72	3.75
1981	NASDAQ	DXCM	Tue, Feb 26, 2013	3.77	3.79	3.72	3.76
1980	NASDAQ	DXCM	Mon, Feb 25, 2013	3.94	3.99	3.78	3.78
1979	NASDAQ	DXCM	Fri, Feb 22, 2013	3.69	3.94	3.66	3.93
1978	NASDAQ	DXCM	Thu, Feb 21, 2013	3.59	3.63	3.51	3.53
1977	NASDAQ	DXCM	Wed, Feb 20, 2013	3.67	3.68	3.59	3.60
1976	NASDAQ	DXCM	Tue, Feb 19, 2013	3.62	3.68	3.59	3.67
1975	NASDAQ	DXCM	Fri, Feb 15, 2013	3.69	3.69	3.60	3.60
1974	NASDAQ	DXCM	Thu, Feb 14, 2013	3.62	3.66	3.57	3.65
1973	NASDAQ	DXCM	Wed, Feb 13, 2013	3.64	3.68	3.53	3.62
1972	NASDAQ	DXCM	Tue, Feb 12, 2013	3.67	3.69	3.62	3.63
1971	NASDAQ	DXCM	Mon, Feb 11, 2013	3.70	3.71	3.65	3.65
1970	NASDAQ	DXCM	Fri, Feb 8, 2013	3.71	3.72	3.65	3.70
1969	NASDAQ	DXCM	Thu, Feb 7, 2013	3.77	3.77	3.67	3.70
1968	NASDAQ	DXCM	Wed, Feb 6, 2013	3.72	3.79	3.69	3.77
1967	NASDAQ	DXCM	Tue, Feb 5, 2013	3.78	3.80	3.70	3.75
1966	NASDAQ	DXCM	Mon, Feb 4, 2013	3.85	3.89	3.73	3.75
1965	NASDAQ	DXCM	Fri, Feb 1, 2013	3.81	3.90	3.75	3.88
1964	NASDAQ	DXCM	Thu, Jan 31, 2013	3.77	3.83	3.73	3.81
1963	NASDAQ	DXCM	Wed, Jan 30, 2013	3.78	3.82	3.74	3.77
1962	NASDAQ	DXCM	Tue, Jan 29, 2013	3.81	3.83	3.75	3.79
1961	NASDAQ	DXCM	Mon, Jan 28, 2013	3.87	3.89	3.82	3.82
1960	NASDAQ	DXCM	Fri, Jan 25, 2013	3.72	3.89	3.72	3.88
1959	NASDAQ	DXCM	Thu, Jan 24, 2013	3.71	3.72	3.66	3.69
1958	NASDAQ	DXCM	Wed, Jan 23, 2013	3.71	3.74	3.69	3.71
1957	NASDAQ	DXCM	Tue, Jan 22, 2013	3.68	3.72	3.66	3.72
1956	NASDAQ	DXCM	Fri, Jan 18, 2013	3.62	3.70	3.61	3.70
1955	NASDAQ	DXCM	Thu, Jan 17, 2013	3.64	3.66	3.61	3.62
1954	NASDAQ	DXCM	Wed, Jan 16, 2013	3.65	3.65	3.61	3.62
1953	NASDAQ	DXCM	Tue, Jan 15, 2013	3.65	3.67	3.62	3.65
1952	NASDAQ	DXCM	Mon, Jan 14, 2013	3.71	3.73	3.64	3.66
1951	NASDAQ	DXCM	Fri, Jan 11, 2013	3.74	3.75	3.70	3.71
1950	NASDAQ	DXCM	Thu, Jan 10, 2013	3.66	3.74	3.64	3.73
1949	NASDAQ	DXCM	Wed, Jan 9, 2013	3.64	3.68	3.58	3.65
1948	NASDAQ	DXCM	Tue, Jan 8, 2013	3.60	3.67	3.57	3.62
1947	NASDAQ	DXCM	Mon, Jan 7, 2013	3.55	3.74	3.54	3.60
1946	NASDAQ	DXCM	Fri, Jan 4, 2013	3.52	3.56	3.47	3.54
1945	NASDAQ	DXCM	Thu, Jan 3, 2013	3.48	3.52	3.44	3.49
1944	NASDAQ	DXCM	Wed, Jan 2, 2013	3.47	3.50	3.42	3.46
1943	NASDAQ	DXCM	Mon, Dec 31, 2012	3.31	3.41	3.29	3.40
1942	NASDAQ	DXCM	Fri, Dec 28, 2012	3.29	3.38	3.29	3.31
1941	NASDAQ	DXCM	Thu, Dec 27, 2012	3.31	3.33	3.30	3.31
1940	NASDAQ	DXCM	Wed, Dec 26, 2012	3.33	3.35	3.28	3.32
1939	NASDAQ	DXCM	Mon, Dec 24, 2012	3.33	3.37	3.29	3.33
1938	NASDAQ	DXCM	Fri, Dec 21, 2012	3.37	3.38	3.28	3.33
1937	NASDAQ	DXCM	Thu, Dec 20, 2012	3.39	3.43	3.33	3.38
1936	NASDAQ	DXCM	Wed, Dec 19, 2012	3.33	3.41	3.28	3.40
1935	NASDAQ	DXCM	Tue, Dec 18, 2012	3.31	3.35	3.28	3.33
1934	NASDAQ	DXCM	Mon, Dec 17, 2012	3.32	3.36	3.28	3.31
1933	NASDAQ	DXCM	Fri, Dec 14, 2012	3.39	3.40	3.31	3.32
1932	NASDAQ	DXCM	Thu, Dec 13, 2012	3.51	3.53	3.40	3.41
1931	NASDAQ	DXCM	Wed, Dec 12, 2012	3.58	3.62	3.49	3.50
1930	NASDAQ	DXCM	Tue, Dec 11, 2012	3.50	3.59	3.48	3.56
1929	NASDAQ	DXCM	Mon, Dec 10, 2012	3.42	3.49	3.40	3.49
1928	NASDAQ	DXCM	Fri, Dec 7, 2012	3.41	3.45	3.39	3.41
1927	NASDAQ	DXCM	Thu, Dec 6, 2012	3.46	3.50	3.41	3.41
1926	NASDAQ	DXCM	Wed, Dec 5, 2012	3.50	3.56	3.46	3.47
1925	NASDAQ	DXCM	Tue, Dec 4, 2012	3.42	3.54	3.40	3.54
1924	NASDAQ	DXCM	Mon, Dec 3, 2012	3.25	3.45	3.25	3.43
1923	NASDAQ	DXCM	Fri, Nov 30, 2012	3.27	3.28	3.24	3.27
1922	NASDAQ	DXCM	Thu, Nov 29, 2012	3.11	3.18	3.07	3.18
1921	NASDAQ	DXCM	Wed, Nov 28, 2012	3.08	3.09	3.01	3.08
1920	NASDAQ	DXCM	Tue, Nov 27, 2012	3.09	3.14	3.06	3.08
1919	NASDAQ	DXCM	Mon, Nov 26, 2012	3.09	3.11	3.06	3.10
1918	NASDAQ	DXCM	Fri, Nov 23, 2012	3.13	3.15	3.09	3.10
1917	NASDAQ	DXCM	Wed, Nov 21, 2012	3.15	3.20	3.12	3.14
1916	NASDAQ	DXCM	Tue, Nov 20, 2012	3.17	3.23	3.13	3.15
1915	NASDAQ	DXCM	Mon, Nov 19, 2012	3.18	3.23	3.11	3.18
1914	NASDAQ	DXCM	Fri, Nov 16, 2012	3.08	3.17	3.01	3.15
1913	NASDAQ	DXCM	Thu, Nov 15, 2012	3.08	3.15	3.05	3.09
1912	NASDAQ	DXCM	Wed, Nov 14, 2012	3.20	3.20	3.06	3.09
1911	NASDAQ	DXCM	Tue, Nov 13, 2012	3.26	3.30	3.18	3.18
1910	NASDAQ	DXCM	Mon, Nov 12, 2012	3.20	3.30	3.18	3.27
1909	NASDAQ	DXCM	Fri, Nov 9, 2012	3.18	3.28	3.17	3.19
1908	NASDAQ	DXCM	Thu, Nov 8, 2012	3.19	3.24	3.18	3.20
1907	NASDAQ	DXCM	Wed, Nov 7, 2012	3.21	3.25	3.14	3.19
1906	NASDAQ	DXCM	Tue, Nov 6, 2012	3.27	3.34	3.23	3.26
1905	NASDAQ	DXCM	Mon, Nov 5, 2012	3.22	3.29	3.17	3.25
1904	NASDAQ	DXCM	Fri, Nov 2, 2012	3.27	3.32	3.17	3.23
1903	NASDAQ	DXCM	Thu, Nov 1, 2012	3.29	3.38	3.26	3.27
1902	NASDAQ	DXCM	Wed, Oct 31, 2012	3.34	3.36	3.22	3.28
1901	NASDAQ	DXCM	Fri, Oct 26, 2012	3.36	3.40	3.32	3.34
1900	NASDAQ	DXCM	Thu, Oct 25, 2012	3.39	3.41	3.32	3.35
1899	NASDAQ	DXCM	Wed, Oct 24, 2012	3.36	3.37	3.30	3.36
1898	NASDAQ	DXCM	Tue, Oct 23, 2012	3.32	3.36	3.26	3.35
1897	NASDAQ	DXCM	Mon, Oct 22, 2012	3.41	3.43	3.32	3.35
1896	NASDAQ	DXCM	Fri, Oct 19, 2012	3.51	3.55	3.41	3.42
1895	NASDAQ	DXCM	Thu, Oct 18, 2012	3.52	3.55	3.50	3.53
1894	NASDAQ	DXCM	Wed, Oct 17, 2012	3.52	3.57	3.50	3.53
1893	NASDAQ	DXCM	Tue, Oct 16, 2012	3.46	3.53	3.46	3.53
1892	NASDAQ	DXCM	Mon, Oct 15, 2012	3.42	3.44	3.39	3.44
1891	NASDAQ	DXCM	Fri, Oct 12, 2012	3.44	3.49	3.39	3.40
1890	NASDAQ	DXCM	Thu, Oct 11, 2012	3.51	3.53	3.42	3.45
1889	NASDAQ	DXCM	Wed, Oct 10, 2012	3.45	3.50	3.41	3.49
1888	NASDAQ	DXCM	Tue, Oct 9, 2012	3.58	3.58	3.41	3.45
1887	NASDAQ	DXCM	Mon, Oct 8, 2012	3.69	3.77	3.57	3.58
1886	NASDAQ	DXCM	Fri, Oct 5, 2012	3.72	3.76	3.68	3.69
1885	NASDAQ	DXCM	Thu, Oct 4, 2012	3.74	3.74	3.67	3.70
1884	NASDAQ	DXCM	Wed, Oct 3, 2012	3.73	3.75	3.70	3.71
1883	NASDAQ	DXCM	Tue, Oct 2, 2012	3.77	3.87	3.70	3.74
1882	NASDAQ	DXCM	Mon, Oct 1, 2012	3.79	3.83	3.71	3.74
1881	NASDAQ	DXCM	Fri, Sep 28, 2012	3.73	3.77	3.71	3.76
1880	NASDAQ	DXCM	Thu, Sep 27, 2012	3.71	3.76	3.67	3.75
1879	NASDAQ	DXCM	Wed, Sep 26, 2012	3.72	3.75	3.70	3.71
1878	NASDAQ	DXCM	Tue, Sep 25, 2012	3.76	3.76	3.70	3.72
1877	NASDAQ	DXCM	Mon, Sep 24, 2012	3.72	3.77	3.66	3.74
1876	NASDAQ	DXCM	Fri, Sep 21, 2012	3.74	3.74	3.64	3.73
1875	NASDAQ	DXCM	Thu, Sep 20, 2012	3.58	3.71	3.57	3.68
1874	NASDAQ	DXCM	Wed, Sep 19, 2012	3.51	3.60	3.50	3.57
1873	NASDAQ	DXCM	Tue, Sep 18, 2012	3.38	3.53	3.37	3.51
1872	NASDAQ	DXCM	Mon, Sep 17, 2012	3.36	3.39	3.26	3.38
1871	NASDAQ	DXCM	Fri, Sep 14, 2012	3.48	3.48	3.32	3.38
1870	NASDAQ	DXCM	Thu, Sep 13, 2012	3.43	3.58	3.42	3.50
1869	NASDAQ	DXCM	Wed, Sep 12, 2012	3.42	3.47	3.39	3.43
1868	NASDAQ	DXCM	Tue, Sep 11, 2012	3.38	3.46	3.38	3.42
1867	NASDAQ	DXCM	Mon, Sep 10, 2012	3.46	3.49	3.36	3.37
1866	NASDAQ	DXCM	Fri, Sep 7, 2012	3.57	3.57	3.46	3.48
1865	NASDAQ	DXCM	Thu, Sep 6, 2012	3.49	3.62	3.48	3.54
1864	NASDAQ	DXCM	Wed, Sep 5, 2012	3.43	3.51	3.40	3.48
1863	NASDAQ	DXCM	Tue, Sep 4, 2012	3.34	3.46	3.27	3.44
1862	NASDAQ	DXCM	Fri, Aug 31, 2012	3.20	3.33	3.19	3.33
1861	NASDAQ	DXCM	Thu, Aug 30, 2012	3.19	3.20	3.15	3.17
1860	NASDAQ	DXCM	Wed, Aug 29, 2012	3.14	3.22	3.13	3.20
1859	NASDAQ	DXCM	Tue, Aug 28, 2012	3.13	3.15	3.09	3.14
1858	NASDAQ	DXCM	Mon, Aug 27, 2012	3.14	3.15	3.11	3.14
1857	NASDAQ	DXCM	Fri, Aug 24, 2012	3.08	3.15	3.05	3.13
1856	NASDAQ	DXCM	Thu, Aug 23, 2012	3.11	3.11	3.06	3.09
1855	NASDAQ	DXCM	Wed, Aug 22, 2012	3.15	3.20	3.04	3.10
1854	NASDAQ	DXCM	Tue, Aug 21, 2012	3.24	3.26	3.13	3.16
1853	NASDAQ	DXCM	Mon, Aug 20, 2012	3.23	3.25	3.18	3.23
1852	NASDAQ	DXCM	Fri, Aug 17, 2012	3.20	3.25	3.19	3.25
1851	NASDAQ	DXCM	Thu, Aug 16, 2012	3.20	3.25	3.16	3.21
1850	NASDAQ	DXCM	Wed, Aug 15, 2012	3.17	3.21	3.17	3.21
1849	NASDAQ	DXCM	Tue, Aug 14, 2012	3.15	3.20	3.13	3.17
1848	NASDAQ	DXCM	Mon, Aug 13, 2012	3.11	3.14	3.08	3.14
1847	NASDAQ	DXCM	Fri, Aug 10, 2012	3.10	3.14	3.07	3.13
1846	NASDAQ	DXCM	Thu, Aug 9, 2012	3.00	3.10	2.97	3.09
1845	NASDAQ	DXCM	Wed, Aug 8, 2012	2.98	3.01	2.94	3.00
1844	NASDAQ	DXCM	Tue, Aug 7, 2012	2.98	3.04	2.92	3.00
1843	NASDAQ	DXCM	Mon, Aug 6, 2012	2.92	3.01	2.92	2.97
1842	NASDAQ	DXCM	Fri, Aug 3, 2012	2.86	2.94	2.84	2.93
1841	NASDAQ	DXCM	Thu, Aug 2, 2012	2.74	2.87	2.74	2.84
1840	NASDAQ	DXCM	Wed, Aug 1, 2012	2.77	2.81	2.66	2.78
1839	NASDAQ	DXCM	Tue, Jul 31, 2012	2.82	2.86	2.75	2.75
1838	NASDAQ	DXCM	Mon, Jul 30, 2012	2.91	2.94	2.81	2.84
1837	NASDAQ	DXCM	Fri, Jul 27, 2012	2.86	2.93	2.83	2.92
1836	NASDAQ	DXCM	Thu, Jul 26, 2012	2.88	2.90	2.82	2.85
1835	NASDAQ	DXCM	Wed, Jul 25, 2012	2.89	2.89	2.82	2.82
1834	NASDAQ	DXCM	Tue, Jul 24, 2012	2.95	3.01	2.86	2.88
1833	NASDAQ	DXCM	Mon, Jul 23, 2012	2.94	2.98	2.90	2.94
1832	NASDAQ	DXCM	Fri, Jul 20, 2012	3.16	3.17	3.00	3.00
1831	NASDAQ	DXCM	Thu, Jul 19, 2012	3.22	3.23	3.17	3.19
1830	NASDAQ	DXCM	Wed, Jul 18, 2012	3.21	3.24	3.18	3.20
1829	NASDAQ	DXCM	Tue, Jul 17, 2012	3.28	3.28	3.21	3.23
1828	NASDAQ	DXCM	Mon, Jul 16, 2012	3.23	3.25	3.18	3.24
1827	NASDAQ	DXCM	Fri, Jul 13, 2012	3.20	3.25	3.19	3.24
1826	NASDAQ	DXCM	Thu, Jul 12, 2012	3.25	3.25	3.15	3.18
1825	NASDAQ	DXCM	Wed, Jul 11, 2012	3.25	3.30	3.24	3.28
1824	NASDAQ	DXCM	Tue, Jul 10, 2012	3.25	3.27	3.22	3.26
1823	NASDAQ	DXCM	Mon, Jul 9, 2012	3.20	3.23	3.14	3.22
1822	NASDAQ	DXCM	Fri, Jul 6, 2012	3.21	3.24	3.18	3.20
1821	NASDAQ	DXCM	Thu, Jul 5, 2012	3.26	3.27	3.24	3.25
1820	NASDAQ	DXCM	Tue, Jul 3, 2012	3.27	3.28	3.24	3.27
1819	NASDAQ	DXCM	Mon, Jul 2, 2012	3.24	3.27	3.22	3.25
1818	NASDAQ	DXCM	Fri, Jun 29, 2012	3.23	3.25	3.22	3.24
1817	NASDAQ	DXCM	Thu, Jun 28, 2012	3.20	3.26	3.10	3.17
1816	NASDAQ	DXCM	Wed, Jun 27, 2012	3.13	3.25	3.13	3.22
1815	NASDAQ	DXCM	Tue, Jun 26, 2012	3.16	3.18	3.07	3.12
1814	NASDAQ	DXCM	Mon, Jun 25, 2012	3.21	3.23	3.14	3.16
1813	NASDAQ	DXCM	Fri, Jun 22, 2012	3.18	3.29	3.16	3.26
1812	NASDAQ	DXCM	Thu, Jun 21, 2012	3.26	3.29	3.13	3.16
1811	NASDAQ	DXCM	Wed, Jun 20, 2012	3.28	3.30	3.24	3.26
1810	NASDAQ	DXCM	Tue, Jun 19, 2012	3.24	3.28	3.21	3.27
1809	NASDAQ	DXCM	Mon, Jun 18, 2012	3.16	3.29	3.15	3.21
1808	NASDAQ	DXCM	Fri, Jun 15, 2012	3.10	3.20	3.07	3.17
1807	NASDAQ	DXCM	Thu, Jun 14, 2012	3.02	3.12	2.99	3.10
1806	NASDAQ	DXCM	Wed, Jun 13, 2012	2.93	3.07	2.93	3.03
1805	NASDAQ	DXCM	Tue, Jun 12, 2012	2.90	2.95	2.88	2.95
1804	NASDAQ	DXCM	Mon, Jun 11, 2012	2.93	2.99	2.89	2.89
1803	NASDAQ	DXCM	Fri, Jun 8, 2012	2.69	2.91	2.69	2.91
1802	NASDAQ	DXCM	Thu, Jun 7, 2012	2.74	2.75	2.67	2.70
1801	NASDAQ	DXCM	Wed, Jun 6, 2012	2.70	2.76	2.67	2.70
1800	NASDAQ	DXCM	Tue, Jun 5, 2012	2.65	2.72	2.65	2.68
1799	NASDAQ	DXCM	Mon, Jun 4, 2012	2.70	2.71	2.65	2.68
1798	NASDAQ	DXCM	Fri, Jun 1, 2012	2.61	2.74	2.58	2.69
1797	NASDAQ	DXCM	Thu, May 31, 2012	2.65	2.70	2.60	2.69
1796	NASDAQ	DXCM	Wed, May 30, 2012	2.75	2.77	2.64	2.66
1795	NASDAQ	DXCM	Tue, May 29, 2012	2.71	2.84	2.70	2.77
1794	NASDAQ	DXCM	Fri, May 25, 2012	2.62	2.70	2.62	2.70
1793	NASDAQ	DXCM	Thu, May 24, 2012	2.66	2.67	2.60	2.62
1792	NASDAQ	DXCM	Wed, May 23, 2012	2.61	2.66	2.57	2.66
1791	NASDAQ	DXCM	Tue, May 22, 2012	2.67	2.70	2.61	2.64
1790	NASDAQ	DXCM	Mon, May 21, 2012	2.61	2.69	2.60	2.67
1789	NASDAQ	DXCM	Fri, May 18, 2012	2.60	2.64	2.58	2.60
1788	NASDAQ	DXCM	Thu, May 17, 2012	2.64	2.64	2.60	2.61
1787	NASDAQ	DXCM	Wed, May 16, 2012	2.62	2.71	2.62	2.63
1786	NASDAQ	DXCM	Tue, May 15, 2012	2.56	2.62	2.56	2.61
1785	NASDAQ	DXCM	Mon, May 14, 2012	2.56	2.60	2.55	2.56
1784	NASDAQ	DXCM	Fri, May 11, 2012	2.60	2.64	2.56	2.59
1783	NASDAQ	DXCM	Thu, May 10, 2012	2.62	2.64	2.59	2.63
1782	NASDAQ	DXCM	Wed, May 9, 2012	2.54	2.62	2.54	2.61
1781	NASDAQ	DXCM	Tue, May 8, 2012	2.50	2.59	2.49	2.58
1780	NASDAQ	DXCM	Mon, May 7, 2012	2.50	2.55	2.48	2.53
1779	NASDAQ	DXCM	Fri, May 4, 2012	2.50	2.55	2.45	2.51
1778	NASDAQ	DXCM	Thu, May 3, 2012	2.50	2.53	2.44	2.50
1777	NASDAQ	DXCM	Wed, May 2, 2012	2.42	2.53	2.41	2.53
1776	NASDAQ	DXCM	Tue, May 1, 2012	2.45	2.50	2.45	2.45
1775	NASDAQ	DXCM	Mon, Apr 30, 2012	2.50	2.50	2.44	2.45
1774	NASDAQ	DXCM	Fri, Apr 27, 2012	2.48	2.51	2.45	2.49
1773	NASDAQ	DXCM	Thu, Apr 26, 2012	2.46	2.48	2.44	2.46
1772	NASDAQ	DXCM	Wed, Apr 25, 2012	2.47	2.48	2.44	2.46
1771	NASDAQ	DXCM	Tue, Apr 24, 2012	2.42	2.46	2.40	2.43
1770	NASDAQ	DXCM	Mon, Apr 23, 2012	2.37	2.43	2.36	2.42
1769	NASDAQ	DXCM	Fri, Apr 20, 2012	2.45	2.45	2.40	2.40
1768	NASDAQ	DXCM	Thu, Apr 19, 2012	2.39	2.46	2.38	2.40
1767	NASDAQ	DXCM	Wed, Apr 18, 2012	2.39	2.42	2.37	2.40
1766	NASDAQ	DXCM	Tue, Apr 17, 2012	2.41	2.45	2.39	2.41
1765	NASDAQ	DXCM	Mon, Apr 16, 2012	2.39	2.41	2.36	2.38
1764	NASDAQ	DXCM	Fri, Apr 13, 2012	2.43	2.45	2.34	2.38
1763	NASDAQ	DXCM	Thu, Apr 12, 2012	2.42	2.48	2.42	2.45
1762	NASDAQ	DXCM	Wed, Apr 11, 2012	2.41	2.44	2.37	2.41
1761	NASDAQ	DXCM	Tue, Apr 10, 2012	2.51	2.53	2.35	2.37
1760	NASDAQ	DXCM	Mon, Apr 9, 2012	2.56	2.59	2.51	2.51
1759	NASDAQ	DXCM	Thu, Apr 5, 2012	2.66	2.67	2.61	2.61
1758	NASDAQ	DXCM	Wed, Apr 4, 2012	2.67	2.69	2.65	2.68
1757	NASDAQ	DXCM	Tue, Apr 3, 2012	2.66	2.71	2.65	2.69
1756	NASDAQ	DXCM	Mon, Apr 2, 2012	2.59	2.68	2.57	2.66
1755	NASDAQ	DXCM	Fri, Mar 30, 2012	2.65	2.65	2.58	2.61
1754	NASDAQ	DXCM	Thu, Mar 29, 2012	2.60	2.63	2.59	2.63
1753	NASDAQ	DXCM	Wed, Mar 28, 2012	2.69	2.69	2.58	2.63
1752	NASDAQ	DXCM	Tue, Mar 27, 2012	2.71	2.75	2.68	2.68
1751	NASDAQ	DXCM	Mon, Mar 26, 2012	2.62	2.71	2.59	2.69
1750	NASDAQ	DXCM	Fri, Mar 23, 2012	2.57	2.60	2.55	2.59
1749	NASDAQ	DXCM	Thu, Mar 22, 2012	2.60	2.60	2.55	2.57
1748	NASDAQ	DXCM	Wed, Mar 21, 2012	2.64	2.67	2.60	2.63
1747	NASDAQ	DXCM	Tue, Mar 20, 2012	2.69	2.71	2.63	2.63
1746	NASDAQ	DXCM	Mon, Mar 19, 2012	2.71	2.75	2.67	2.71
1745	NASDAQ	DXCM	Fri, Mar 16, 2012	2.73	2.74	2.68	2.71
1744	NASDAQ	DXCM	Thu, Mar 15, 2012	2.59	2.75	2.59	2.73
1743	NASDAQ	DXCM	Wed, Mar 14, 2012	2.56	2.61	2.55	2.60
1742	NASDAQ	DXCM	Tue, Mar 13, 2012	2.58	2.58	2.52	2.56
1741	NASDAQ	DXCM	Mon, Mar 12, 2012	2.56	2.59	2.53	2.55
1740	NASDAQ	DXCM	Fri, Mar 9, 2012	2.59	2.61	2.53	2.56
1739	NASDAQ	DXCM	Thu, Mar 8, 2012	2.58	2.60	2.54	2.59
1738	NASDAQ	DXCM	Wed, Mar 7, 2012	2.54	2.59	2.54	2.56
1737	NASDAQ	DXCM	Tue, Mar 6, 2012	2.55	2.59	2.52	2.53
1736	NASDAQ	DXCM	Mon, Mar 5, 2012	2.58	2.63	2.56	2.59
1735	NASDAQ	DXCM	Fri, Mar 2, 2012	2.68	2.70	2.56	2.59
1734	NASDAQ	DXCM	Thu, Mar 1, 2012	2.71	2.80	2.68	2.68
1733	NASDAQ	DXCM	Wed, Feb 29, 2012	2.78	2.80	2.69	2.70
1732	NASDAQ	DXCM	Tue, Feb 28, 2012	2.68	2.78	2.67	2.77
1731	NASDAQ	DXCM	Mon, Feb 27, 2012	2.69	2.69	2.57	2.68
1730	NASDAQ	DXCM	Fri, Feb 24, 2012	2.81	2.84	2.66	2.70
1729	NASDAQ	DXCM	Thu, Feb 23, 2012	2.81	2.91	2.76	2.80
1728	NASDAQ	DXCM	Wed, Feb 22, 2012	2.87	2.88	2.77	2.80
1727	NASDAQ	DXCM	Tue, Feb 21, 2012	2.90	2.94	2.84	2.86
1726	NASDAQ	DXCM	Fri, Feb 17, 2012	2.97	2.97	2.89	2.90
1725	NASDAQ	DXCM	Thu, Feb 16, 2012	2.74	2.96	2.74	2.95
1724	NASDAQ	DXCM	Wed, Feb 15, 2012	2.80	2.80	2.73	2.74
1723	NASDAQ	DXCM	Tue, Feb 14, 2012	2.78	2.87	2.75	2.80
1722	NASDAQ	DXCM	Mon, Feb 13, 2012	2.81	2.82	2.78	2.80
1721	NASDAQ	DXCM	Fri, Feb 10, 2012	2.81	2.84	2.76	2.78
1720	NASDAQ	DXCM	Thu, Feb 9, 2012	2.85	2.90	2.77	2.84
1719	NASDAQ	DXCM	Wed, Feb 8, 2012	2.93	2.96	2.83	2.84
1718	NASDAQ	DXCM	Tue, Feb 7, 2012	2.92	2.95	2.87	2.93
1717	NASDAQ	DXCM	Mon, Feb 6, 2012	2.90	2.96	2.85	2.94
1716	NASDAQ	DXCM	Fri, Feb 3, 2012	2.94	2.97	2.90	2.93
1715	NASDAQ	DXCM	Thu, Feb 2, 2012	2.84	2.91	2.81	2.88
1714	NASDAQ	DXCM	Wed, Feb 1, 2012	2.77	2.85	2.76	2.82
1713	NASDAQ	DXCM	Tue, Jan 31, 2012	2.78	2.78	2.72	2.74
1712	NASDAQ	DXCM	Mon, Jan 30, 2012	2.75	2.76	2.68	2.75
1711	NASDAQ	DXCM	Fri, Jan 27, 2012	2.75	2.81	2.70	2.76
1710	NASDAQ	DXCM	Thu, Jan 26, 2012	2.75	2.77	2.66	2.75
1709	NASDAQ	DXCM	Wed, Jan 25, 2012	2.69	2.76	2.62	2.73
1708	NASDAQ	DXCM	Tue, Jan 24, 2012	2.63	2.71	2.61	2.69
1707	NASDAQ	DXCM	Mon, Jan 23, 2012	2.69	2.73	2.62	2.64
1706	NASDAQ	DXCM	Fri, Jan 20, 2012	2.70	2.72	2.66	2.68
1705	NASDAQ	DXCM	Thu, Jan 19, 2012	2.67	2.73	2.66	2.71
1704	NASDAQ	DXCM	Wed, Jan 18, 2012	2.54	2.67	2.54	2.67
1703	NASDAQ	DXCM	Tue, Jan 17, 2012	2.45	2.56	2.44	2.54
1702	NASDAQ	DXCM	Fri, Jan 13, 2012	2.53	2.56	2.48	2.50
1701	NASDAQ	DXCM	Thu, Jan 12, 2012	2.53	2.58	2.47	2.57
1700	NASDAQ	DXCM	Wed, Jan 11, 2012	2.21	2.54	2.16	2.53
1699	NASDAQ	DXCM	Tue, Jan 10, 2012	2.25	2.26	2.21	2.22
1698	NASDAQ	DXCM	Mon, Jan 9, 2012	2.21	2.25	2.16	2.21
1697	NASDAQ	DXCM	Fri, Jan 6, 2012	2.23	2.26	2.19	2.21
1696	NASDAQ	DXCM	Thu, Jan 5, 2012	2.29	2.29	2.22	2.23
1695	NASDAQ	DXCM	Wed, Jan 4, 2012	2.34	2.36	2.28	2.30
1694	NASDAQ	DXCM	Tue, Jan 3, 2012	2.38	2.41	2.34	2.36
1693	NASDAQ	DXCM	Fri, Dec 30, 2011	2.34	2.39	2.31	2.33
1692	NASDAQ	DXCM	Thu, Dec 29, 2011	2.17	2.37	2.15	2.35
1691	NASDAQ	DXCM	Wed, Dec 28, 2011	2.19	2.19	2.13	2.14
1690	NASDAQ	DXCM	Tue, Dec 27, 2011	2.14	2.18	2.12	2.16
1689	NASDAQ	DXCM	Fri, Dec 23, 2011	2.19	2.19	2.14	2.15
1688	NASDAQ	DXCM	Thu, Dec 22, 2011	2.18	2.22	2.15	2.18
1687	NASDAQ	DXCM	Wed, Dec 21, 2011	2.16	2.19	2.10	2.18
1686	NASDAQ	DXCM	Tue, Dec 20, 2011	2.07	2.16	2.07	2.15
1685	NASDAQ	DXCM	Mon, Dec 19, 2011	2.08	2.11	2.02	2.03
1684	NASDAQ	DXCM	Fri, Dec 16, 2011	2.08	2.13	2.05	2.07
1683	NASDAQ	DXCM	Thu, Dec 15, 2011	2.05	2.08	2.03	2.05
1682	NASDAQ	DXCM	Wed, Dec 14, 2011	2.00	2.03	2.00	2.01
1681	NASDAQ	DXCM	Tue, Dec 13, 2011	2.04	2.09	2.00	2.01
1680	NASDAQ	DXCM	Mon, Dec 12, 2011	2.05	2.16	2.00	2.02
1679	NASDAQ	DXCM	Fri, Dec 9, 2011	2.01	2.10	1.99	2.08
1678	NASDAQ	DXCM	Thu, Dec 8, 2011	2.03	2.04	1.99	2.00
1677	NASDAQ	DXCM	Wed, Dec 7, 2011	2.10	2.14	2.02	2.04
1676	NASDAQ	DXCM	Tue, Dec 6, 2011	2.09	2.14	2.04	2.11
1675	NASDAQ	DXCM	Mon, Dec 5, 2011	2.10	2.12	2.06	2.09
1674	NASDAQ	DXCM	Fri, Dec 2, 2011	2.03	2.09	2.01	2.06
1673	NASDAQ	DXCM	Thu, Dec 1, 2011	2.00	2.02	1.98	2.00
1672	NASDAQ	DXCM	Wed, Nov 30, 2011	1.95	2.01	1.95	2.01
1671	NASDAQ	DXCM	Tue, Nov 29, 2011	1.85	1.89	1.85	1.88
1670	NASDAQ	DXCM	Mon, Nov 28, 2011	1.79	1.85	1.77	1.85
1669	NASDAQ	DXCM	Fri, Nov 25, 2011	1.73	1.75	1.71	1.73
1668	NASDAQ	DXCM	Wed, Nov 23, 2011	1.71	1.75	1.69	1.74
1667	NASDAQ	DXCM	Tue, Nov 22, 2011	1.74	1.76	1.72	1.73
1666	NASDAQ	DXCM	Mon, Nov 21, 2011	1.74	1.75	1.72	1.74
1665	NASDAQ	DXCM	Fri, Nov 18, 2011	1.81	1.84	1.77	1.78
1664	NASDAQ	DXCM	Thu, Nov 17, 2011	1.76	1.78	1.74	1.75
1663	NASDAQ	DXCM	Wed, Nov 16, 2011	1.78	1.80	1.76	1.76
1662	NASDAQ	DXCM	Tue, Nov 15, 2011	1.75	1.81	1.73	1.80
1661	NASDAQ	DXCM	Mon, Nov 14, 2011	1.83	1.83	1.75	1.75
1660	NASDAQ	DXCM	Fri, Nov 11, 2011	1.80	1.84	1.77	1.84
1659	NASDAQ	DXCM	Thu, Nov 10, 2011	1.80	1.84	1.76	1.77
1658	NASDAQ	DXCM	Wed, Nov 9, 2011	1.78	1.83	1.77	1.78
1657	NASDAQ	DXCM	Tue, Nov 8, 2011	1.86	1.86	1.78	1.85
1656	NASDAQ	DXCM	Mon, Nov 7, 2011	1.90	1.93	1.83	1.85
1655	NASDAQ	DXCM	Fri, Nov 4, 2011	1.97	2.00	1.89	1.91
1654	NASDAQ	DXCM	Thu, Nov 3, 2011	1.86	2.14	1.83	1.97
1653	NASDAQ	DXCM	Wed, Nov 2, 2011	2.35	2.53	2.29	2.45
1652	NASDAQ	DXCM	Tue, Nov 1, 2011	2.36	2.40	2.34	2.35
1651	NASDAQ	DXCM	Mon, Oct 31, 2011	2.45	2.50	2.43	2.45
1650	NASDAQ	DXCM	Fri, Oct 28, 2011	2.28	2.53	2.28	2.51
1649	NASDAQ	DXCM	Thu, Oct 27, 2011	2.65	2.65	2.28	2.35
1648	NASDAQ	DXCM	Wed, Oct 26, 2011	2.67	2.67	2.53	2.55
1647	NASDAQ	DXCM	Tue, Oct 25, 2011	2.74	2.76	2.61	2.62
1646	NASDAQ	DXCM	Mon, Oct 24, 2011	2.58	2.76	2.58	2.76
1645	NASDAQ	DXCM	Fri, Oct 21, 2011	2.63	2.66	2.53	2.57
1644	NASDAQ	DXCM	Thu, Oct 20, 2011	2.60	2.67	2.47	2.57
1643	NASDAQ	DXCM	Wed, Oct 19, 2011	2.69	2.73	2.56	2.58
1642	NASDAQ	DXCM	Tue, Oct 18, 2011	2.66	2.71	2.61	2.69
1641	NASDAQ	DXCM	Mon, Oct 17, 2011	2.76	2.90	2.64	2.66
1640	NASDAQ	DXCM	Fri, Oct 14, 2011	2.86	2.87	2.76	2.81
1639	NASDAQ	DXCM	Thu, Oct 13, 2011	2.80	2.83	2.78	2.81
1638	NASDAQ	DXCM	Wed, Oct 12, 2011	2.90	2.95	2.81	2.82
1637	NASDAQ	DXCM	Tue, Oct 11, 2011	2.85	2.92	2.84	2.87
1636	NASDAQ	DXCM	Mon, Oct 10, 2011	2.85	2.89	2.80	2.87
1635	NASDAQ	DXCM	Fri, Oct 7, 2011	3.03	3.07	2.77	2.78
1634	NASDAQ	DXCM	Thu, Oct 6, 2011	3.06	3.07	2.98	3.02
1633	NASDAQ	DXCM	Wed, Oct 5, 2011	3.07	3.11	3.01	3.06
1632	NASDAQ	DXCM	Tue, Oct 4, 2011	2.82	3.06	2.81	3.05
1631	NASDAQ	DXCM	Mon, Oct 3, 2011	2.96	3.03	2.80	2.84
1630	NASDAQ	DXCM	Fri, Sep 30, 2011	3.08	3.13	3.00	3.00
1629	NASDAQ	DXCM	Thu, Sep 29, 2011	3.15	3.18	3.05	3.14
1628	NASDAQ	DXCM	Wed, Sep 28, 2011	3.20	3.26	3.05	3.06
1627	NASDAQ	DXCM	Tue, Sep 27, 2011	3.09	3.26	3.01	3.21
1626	NASDAQ	DXCM	Mon, Sep 26, 2011	3.00	3.11	2.89	3.00
1625	NASDAQ	DXCM	Fri, Sep 23, 2011	2.97	3.08	2.90	2.97
1624	NASDAQ	DXCM	Thu, Sep 22, 2011	3.04	3.16	2.91	2.97
1623	NASDAQ	DXCM	Wed, Sep 21, 2011	3.28	3.34	3.14	3.15
1622	NASDAQ	DXCM	Tue, Sep 20, 2011	3.26	3.42	3.17	3.27
1621	NASDAQ	DXCM	Mon, Sep 19, 2011	3.13	3.24	3.13	3.19
1620	NASDAQ	DXCM	Fri, Sep 16, 2011	3.19	3.20	3.14	3.20
1619	NASDAQ	DXCM	Thu, Sep 15, 2011	3.13	3.20	3.05	3.18
1618	NASDAQ	DXCM	Wed, Sep 14, 2011	3.04	3.15	3.00	3.09
1617	NASDAQ	DXCM	Tue, Sep 13, 2011	2.91	3.02	2.83	3.01
1616	NASDAQ	DXCM	Mon, Sep 12, 2011	2.85	2.95	2.83	2.90
1615	NASDAQ	DXCM	Fri, Sep 9, 2011	2.96	3.00	2.88	2.91
1614	NASDAQ	DXCM	Thu, Sep 8, 2011	2.99	3.08	2.98	3.00
1613	NASDAQ	DXCM	Wed, Sep 7, 2011	2.90	3.04	2.85	3.02
1612	NASDAQ	DXCM	Tue, Sep 6, 2011	2.77	2.84	2.75	2.84
1611	NASDAQ	DXCM	Fri, Sep 2, 2011	2.85	3.01	2.85	2.88
1610	NASDAQ	DXCM	Thu, Sep 1, 2011	2.99	3.08	2.90	2.94
1609	NASDAQ	DXCM	Wed, Aug 31, 2011	3.05	3.07	2.94	3.01
1608	NASDAQ	DXCM	Tue, Aug 30, 2011	3.08	3.10	2.99	3.02
1607	NASDAQ	DXCM	Mon, Aug 29, 2011	2.96	3.10	2.93	3.10
1606	NASDAQ	DXCM	Fri, Aug 26, 2011	2.80	2.92	2.75	2.92
1605	NASDAQ	DXCM	Thu, Aug 25, 2011	2.96	2.96	2.81	2.83
1604	NASDAQ	DXCM	Wed, Aug 24, 2011	2.82	2.94	2.75	2.93
1603	NASDAQ	DXCM	Tue, Aug 23, 2011	2.74	2.84	2.63	2.84
1602	NASDAQ	DXCM	Mon, Aug 22, 2011	2.80	2.81	2.64	2.73
1601	NASDAQ	DXCM	Fri, Aug 19, 2011	2.61	2.77	2.57	2.71
1600	NASDAQ	DXCM	Thu, Aug 18, 2011	2.73	2.75	2.65	2.69
1599	NASDAQ	DXCM	Wed, Aug 17, 2011	2.86	2.92	2.78	2.83
1598	NASDAQ	DXCM	Tue, Aug 16, 2011	2.90	2.92	2.81	2.84
1597	NASDAQ	DXCM	Mon, Aug 15, 2011	2.83	2.90	2.78	2.89
1596	NASDAQ	DXCM	Fri, Aug 12, 2011	2.78	2.81	2.70	2.79
1595	NASDAQ	DXCM	Thu, Aug 11, 2011	2.60	2.78	2.57	2.74
1594	NASDAQ	DXCM	Wed, Aug 10, 2011	2.89	2.89	2.57	2.58
1593	NASDAQ	DXCM	Tue, Aug 9, 2011	2.67	2.80	2.46	2.79
1592	NASDAQ	DXCM	Mon, Aug 8, 2011	2.70	2.80	2.56	2.58
1591	NASDAQ	DXCM	Fri, Aug 5, 2011	2.80	2.87	2.69	2.81
1590	NASDAQ	DXCM	Thu, Aug 4, 2011	3.11	3.19	2.74	2.74
1589	NASDAQ	DXCM	Wed, Aug 3, 2011	3.36	3.41	3.21	3.35
1588	NASDAQ	DXCM	Tue, Aug 2, 2011	3.53	3.58	3.33	3.33
1587	NASDAQ	DXCM	Mon, Aug 1, 2011	3.60	3.64	3.46	3.53
1586	NASDAQ	DXCM	Fri, Jul 29, 2011	3.52	3.58	3.50	3.55
1585	NASDAQ	DXCM	Thu, Jul 28, 2011	3.51	3.58	3.50	3.54
1584	NASDAQ	DXCM	Wed, Jul 27, 2011	3.63	3.63	3.48	3.52
1583	NASDAQ	DXCM	Tue, Jul 26, 2011	3.81	3.88	3.64	3.66
1582	NASDAQ	DXCM	Mon, Jul 25, 2011	3.83	3.86	3.79	3.80
1581	NASDAQ	DXCM	Fri, Jul 22, 2011	3.87	3.87	3.83	3.86
1580	NASDAQ	DXCM	Thu, Jul 21, 2011	3.85	3.89	3.80	3.86
1579	NASDAQ	DXCM	Wed, Jul 20, 2011	3.83	3.87	3.78	3.83
1578	NASDAQ	DXCM	Tue, Jul 19, 2011	3.85	3.87	3.77	3.82
1577	NASDAQ	DXCM	Mon, Jul 18, 2011	3.91	3.91	3.87	3.91
1576	NASDAQ	DXCM	Fri, Jul 15, 2011	3.91	3.94	3.87	3.92
1575	NASDAQ	DXCM	Thu, Jul 14, 2011	3.84	3.91	3.81	3.89
1574	NASDAQ	DXCM	Wed, Jul 13, 2011	3.82	3.87	3.82	3.84
1573	NASDAQ	DXCM	Tue, Jul 12, 2011	3.78	3.88	3.78	3.80
1572	NASDAQ	DXCM	Mon, Jul 11, 2011	3.82	3.88	3.77	3.80
1571	NASDAQ	DXCM	Fri, Jul 8, 2011	3.81	3.88	3.79	3.87
1570	NASDAQ	DXCM	Thu, Jul 7, 2011	3.78	3.90	3.76	3.88
1569	NASDAQ	DXCM	Wed, Jul 6, 2011	3.72	3.78	3.69	3.74
1568	NASDAQ	DXCM	Tue, Jul 5, 2011	3.66	3.74	3.63	3.73
1567	NASDAQ	DXCM	Fri, Jul 1, 2011	3.63	3.74	3.62	3.65
1566	NASDAQ	DXCM	Thu, Jun 30, 2011	3.63	3.66	3.61	3.62
1565	NASDAQ	DXCM	Wed, Jun 29, 2011	3.70	3.70	3.61	3.62
1564	NASDAQ	DXCM	Tue, Jun 28, 2011	3.71	3.71	3.66	3.69
1563	NASDAQ	DXCM	Mon, Jun 27, 2011	3.64	3.72	3.59	3.70
1562	NASDAQ	DXCM	Fri, Jun 24, 2011	3.67	3.72	3.61	3.65
1561	NASDAQ	DXCM	Thu, Jun 23, 2011	3.62	3.68	3.57	3.67
1560	NASDAQ	DXCM	Wed, Jun 22, 2011	3.61	3.77	3.61	3.68
1559	NASDAQ	DXCM	Tue, Jun 21, 2011	3.47	3.64	3.44	3.64
1558	NASDAQ	DXCM	Mon, Jun 20, 2011	3.34	3.46	3.34	3.43
1557	NASDAQ	DXCM	Fri, Jun 17, 2011	3.33	3.41	3.32	3.35
1556	NASDAQ	DXCM	Thu, Jun 16, 2011	3.26	3.36	3.23	3.29
1555	NASDAQ	DXCM	Wed, Jun 15, 2011	3.35	3.39	3.25	3.26
1554	NASDAQ	DXCM	Tue, Jun 14, 2011	3.34	3.40	3.32	3.39
1553	NASDAQ	DXCM	Mon, Jun 13, 2011	3.39	3.41	3.30	3.30
1552	NASDAQ	DXCM	Fri, Jun 10, 2011	3.48	3.50	3.35	3.38
1551	NASDAQ	DXCM	Thu, Jun 9, 2011	3.50	3.53	3.47	3.50
1550	NASDAQ	DXCM	Wed, Jun 8, 2011	3.51	3.55	3.47	3.48
1549	NASDAQ	DXCM	Tue, Jun 7, 2011	3.55	3.61	3.53	3.53
1548	NASDAQ	DXCM	Mon, Jun 6, 2011	3.64	3.67	3.51	3.52
1547	NASDAQ	DXCM	Fri, Jun 3, 2011	3.69	3.76	3.62	3.65
1546	NASDAQ	DXCM	Thu, Jun 2, 2011	3.76	3.89	3.71	3.75
1545	NASDAQ	DXCM	Wed, Jun 1, 2011	3.93	3.94	3.78	3.79
1544	NASDAQ	DXCM	Tue, May 31, 2011	3.85	3.95	3.82	3.94
1543	NASDAQ	DXCM	Fri, May 27, 2011	3.84	3.85	3.81	3.83
1542	NASDAQ	DXCM	Thu, May 26, 2011	3.75	3.83	3.71	3.81
1541	NASDAQ	DXCM	Wed, May 25, 2011	3.64	3.77	3.63	3.75
1540	NASDAQ	DXCM	Tue, May 24, 2011	3.77	3.77	3.62	3.65
1539	NASDAQ	DXCM	Mon, May 23, 2011	3.78	3.80	3.71	3.76
1538	NASDAQ	DXCM	Fri, May 20, 2011	3.84	3.87	3.80	3.85
1537	NASDAQ	DXCM	Thu, May 19, 2011	3.86	3.88	3.79	3.86
1536	NASDAQ	DXCM	Wed, May 18, 2011	3.75	3.89	3.75	3.83
1535	NASDAQ	DXCM	Tue, May 17, 2011	3.79	3.82	3.74	3.79
1534	NASDAQ	DXCM	Mon, May 16, 2011	3.82	3.86	3.78	3.81
1533	NASDAQ	DXCM	Fri, May 13, 2011	3.91	3.93	3.79	3.85
1532	NASDAQ	DXCM	Thu, May 12, 2011	3.80	3.92	3.80	3.90
1531	NASDAQ	DXCM	Wed, May 11, 2011	3.83	3.85	3.80	3.83
1530	NASDAQ	DXCM	Tue, May 10, 2011	3.80	3.85	3.78	3.83
1529	NASDAQ	DXCM	Mon, May 9, 2011	3.75	3.80	3.73	3.77
1528	NASDAQ	DXCM	Fri, May 6, 2011	3.76	3.79	3.72	3.75
1527	NASDAQ	DXCM	Thu, May 5, 2011	3.81	3.85	3.68	3.73
1526	NASDAQ	DXCM	Wed, May 4, 2011	4.12	4.18	4.06	4.11
1525	NASDAQ	DXCM	Tue, May 3, 2011	4.17	4.23	4.03	4.13
1524	NASDAQ	DXCM	Mon, May 2, 2011	4.17	4.22	4.15	4.18
1523	NASDAQ	DXCM	Fri, Apr 29, 2011	4.18	4.21	4.15	4.16
1522	NASDAQ	DXCM	Thu, Apr 28, 2011	4.09	4.17	4.09	4.17
1521	NASDAQ	DXCM	Wed, Apr 27, 2011	4.06	4.09	3.99	4.09
1520	NASDAQ	DXCM	Tue, Apr 26, 2011	4.13	4.21	4.07	4.07
1519	NASDAQ	DXCM	Mon, Apr 25, 2011	4.08	4.13	4.00	4.12
1518	NASDAQ	DXCM	Thu, Apr 21, 2011	4.18	4.19	4.07	4.10
1517	NASDAQ	DXCM	Wed, Apr 20, 2011	4.01	4.15	3.99	4.15
1516	NASDAQ	DXCM	Tue, Apr 19, 2011	3.96	3.97	3.84	3.95
1515	NASDAQ	DXCM	Mon, Apr 18, 2011	3.95	3.99	3.88	3.95
1514	NASDAQ	DXCM	Fri, Apr 15, 2011	3.97	4.02	3.91	4.00
1513	NASDAQ	DXCM	Thu, Apr 14, 2011	4.01	4.03	3.94	3.99
1512	NASDAQ	DXCM	Wed, Apr 13, 2011	4.04	4.07	4.00	4.06
1511	NASDAQ	DXCM	Tue, Apr 12, 2011	4.06	4.08	4.00	4.03
1510	NASDAQ	DXCM	Mon, Apr 11, 2011	4.05	4.13	4.02	4.09
1509	NASDAQ	DXCM	Fri, Apr 8, 2011	4.11	4.16	4.05	4.05
1508	NASDAQ	DXCM	Thu, Apr 7, 2011	4.12	4.21	4.08	4.08
1507	NASDAQ	DXCM	Wed, Apr 6, 2011	4.09	4.17	4.05	4.13
1506	NASDAQ	DXCM	Tue, Apr 5, 2011	4.04	4.11	3.99	4.09
1505	NASDAQ	DXCM	Mon, Apr 4, 2011	4.09	4.13	4.03	4.04
1504	NASDAQ	DXCM	Fri, Apr 1, 2011	3.91	4.07	3.89	4.07
1503	NASDAQ	DXCM	Thu, Mar 31, 2011	3.94	3.97	3.88	3.88
1502	NASDAQ	DXCM	Wed, Mar 30, 2011	3.91	3.97	3.86	3.94
1501	NASDAQ	DXCM	Tue, Mar 29, 2011	3.76	3.92	3.74	3.90
1500	NASDAQ	DXCM	Mon, Mar 28, 2011	3.69	3.75	3.66	3.71
1499	NASDAQ	DXCM	Fri, Mar 25, 2011	3.66	3.72	3.64	3.66
1498	NASDAQ	DXCM	Thu, Mar 24, 2011	3.60	3.64	3.55	3.63
1497	NASDAQ	DXCM	Wed, Mar 23, 2011	3.63	3.66	3.57	3.57
1496	NASDAQ	DXCM	Tue, Mar 22, 2011	3.57	3.64	3.57	3.63
1495	NASDAQ	DXCM	Mon, Mar 21, 2011	3.50	3.57	3.47	3.57
1494	NASDAQ	DXCM	Fri, Mar 18, 2011	3.35	3.36	3.30	3.34
1493	NASDAQ	DXCM	Thu, Mar 17, 2011	3.38	3.42	3.32	3.33
1492	NASDAQ	DXCM	Wed, Mar 16, 2011	3.34	3.38	3.28	3.34
1491	NASDAQ	DXCM	Tue, Mar 15, 2011	3.28	3.38	3.25	3.35
1490	NASDAQ	DXCM	Mon, Mar 14, 2011	3.38	3.47	3.38	3.40
1489	NASDAQ	DXCM	Fri, Mar 11, 2011	3.47	3.49	3.42	3.47
1488	NASDAQ	DXCM	Thu, Mar 10, 2011	3.51	3.62	3.43	3.48
1487	NASDAQ	DXCM	Wed, Mar 9, 2011	3.56	3.60	3.51	3.56
1486	NASDAQ	DXCM	Tue, Mar 8, 2011	3.60	3.63	3.52	3.58
1485	NASDAQ	DXCM	Mon, Mar 7, 2011	3.79	3.79	3.51	3.60
1484	NASDAQ	DXCM	Fri, Mar 4, 2011	3.68	3.82	3.66	3.78
1483	NASDAQ	DXCM	Thu, Mar 3, 2011	3.62	3.69	3.60	3.65
1482	NASDAQ	DXCM	Wed, Mar 2, 2011	3.53	3.59	3.49	3.59
1481	NASDAQ	DXCM	Tue, Mar 1, 2011	3.68	3.73	3.54	3.55
1480	NASDAQ	DXCM	Mon, Feb 28, 2011	3.71	3.76	3.58	3.65
1479	NASDAQ	DXCM	Fri, Feb 25, 2011	3.60	3.69	3.58	3.68
1478	NASDAQ	DXCM	Thu, Feb 24, 2011	3.55	3.56	3.50	3.56
1477	NASDAQ	DXCM	Wed, Feb 23, 2011	3.58	3.62	3.49	3.54
1476	NASDAQ	DXCM	Tue, Feb 22, 2011	3.66	3.70	3.57	3.59
1475	NASDAQ	DXCM	Fri, Feb 18, 2011	3.75	3.75	3.62	3.71
1474	NASDAQ	DXCM	Thu, Feb 17, 2011	3.68	3.74	3.63	3.73
1473	NASDAQ	DXCM	Wed, Feb 16, 2011	3.67	3.69	3.63	3.68
1472	NASDAQ	DXCM	Tue, Feb 15, 2011	3.67	3.70	3.63	3.67
1471	NASDAQ	DXCM	Mon, Feb 14, 2011	3.68	3.72	3.65	3.67
1470	NASDAQ	DXCM	Fri, Feb 11, 2011	3.66	3.69	3.63	3.69
1469	NASDAQ	DXCM	Thu, Feb 10, 2011	3.65	3.69	3.61	3.68
1468	NASDAQ	DXCM	Wed, Feb 9, 2011	3.65	3.74	3.59	3.69
1467	NASDAQ	DXCM	Tue, Feb 8, 2011	3.63	3.68	3.53	3.67
1466	NASDAQ	DXCM	Mon, Feb 7, 2011	3.57	3.69	3.56	3.64
1465	NASDAQ	DXCM	Fri, Feb 4, 2011	3.54	3.63	3.50	3.58
1464	NASDAQ	DXCM	Thu, Feb 3, 2011	3.47	3.54	3.44	3.54
1463	NASDAQ	DXCM	Wed, Feb 2, 2011	3.53	3.57	3.45	3.47
1462	NASDAQ	DXCM	Tue, Feb 1, 2011	3.54	3.64	3.52	3.53
1461	NASDAQ	DXCM	Mon, Jan 31, 2011	3.55	3.62	3.49	3.53
1460	NASDAQ	DXCM	Fri, Jan 28, 2011	3.62	3.63	3.43	3.53
1459	NASDAQ	DXCM	Thu, Jan 27, 2011	3.63	3.70	3.60	3.62
1458	NASDAQ	DXCM	Wed, Jan 26, 2011	3.60	3.72	3.60	3.63
1457	NASDAQ	DXCM	Tue, Jan 25, 2011	3.68	3.73	3.59	3.63
1456	NASDAQ	DXCM	Mon, Jan 24, 2011	3.59	3.74	3.59	3.69
1455	NASDAQ	DXCM	Fri, Jan 21, 2011	3.69	3.73	3.58	3.60
1454	NASDAQ	DXCM	Thu, Jan 20, 2011	3.75	3.75	3.66	3.68
1453	NASDAQ	DXCM	Wed, Jan 19, 2011	3.95	4.02	3.71	3.78
1452	NASDAQ	DXCM	Tue, Jan 18, 2011	3.86	4.01	3.81	3.95
1451	NASDAQ	DXCM	Fri, Jan 14, 2011	3.87	3.90	3.81	3.85
1450	NASDAQ	DXCM	Thu, Jan 13, 2011	3.77	3.88	3.72	3.86
1449	NASDAQ	DXCM	Wed, Jan 12, 2011	3.50	3.80	3.50	3.79
1448	NASDAQ	DXCM	Tue, Jan 11, 2011	3.43	3.51	3.41	3.50
1447	NASDAQ	DXCM	Mon, Jan 10, 2011	3.41	3.44	3.36	3.43
1446	NASDAQ	DXCM	Fri, Jan 7, 2011	3.44	3.46	3.39	3.43
1445	NASDAQ	DXCM	Thu, Jan 6, 2011	3.42	3.44	3.39	3.43
1444	NASDAQ	DXCM	Wed, Jan 5, 2011	3.33	3.43	3.33	3.43
1443	NASDAQ	DXCM	Tue, Jan 4, 2011	3.44	3.46	3.29	3.33
1442	NASDAQ	DXCM	Mon, Jan 3, 2011	3.44	3.44	3.37	3.43
1441	NASDAQ	DXCM	Fri, Dec 31, 2010	3.44	3.50	3.38	3.41
1440	NASDAQ	DXCM	Thu, Dec 30, 2010	3.48	3.51	3.41	3.44
1439	NASDAQ	DXCM	Wed, Dec 29, 2010	3.44	3.50	3.40	3.49
1438	NASDAQ	DXCM	Tue, Dec 28, 2010	3.44	3.45	3.39	3.44
1437	NASDAQ	DXCM	Mon, Dec 27, 2010	3.41	3.45	3.38	3.43
1436	NASDAQ	DXCM	Thu, Dec 23, 2010	3.36	3.49	3.35	3.40
1435	NASDAQ	DXCM	Wed, Dec 22, 2010	3.40	3.46	3.38	3.46
1434	NASDAQ	DXCM	Tue, Dec 21, 2010	3.40	3.43	3.36	3.41
1433	NASDAQ	DXCM	Mon, Dec 20, 2010	3.29	3.40	3.29	3.38
1432	NASDAQ	DXCM	Fri, Dec 17, 2010	3.28	3.30	3.21	3.28
1431	NASDAQ	DXCM	Thu, Dec 16, 2010	3.22	3.31	3.22	3.29
1430	NASDAQ	DXCM	Wed, Dec 15, 2010	3.22	3.26	3.20	3.21
1429	NASDAQ	DXCM	Tue, Dec 14, 2010	3.02	3.24	3.00	3.24
1428	NASDAQ	DXCM	Mon, Dec 13, 2010	3.06	3.07	3.02	3.02
1427	NASDAQ	DXCM	Fri, Dec 10, 2010	3.05	3.07	3.03	3.05
1426	NASDAQ	DXCM	Thu, Dec 9, 2010	3.05	3.07	3.00	3.04
1425	NASDAQ	DXCM	Wed, Dec 8, 2010	3.05	3.08	3.01	3.03
1424	NASDAQ	DXCM	Tue, Dec 7, 2010	2.97	3.09	2.95	3.04
1423	NASDAQ	DXCM	Mon, Dec 6, 2010	2.94	3.01	2.94	3.00
1422	NASDAQ	DXCM	Fri, Dec 3, 2010	2.92	2.97	2.92	2.95
1421	NASDAQ	DXCM	Thu, Dec 2, 2010	2.99	3.00	2.93	2.94
1420	NASDAQ	DXCM	Wed, Dec 1, 2010	2.88	3.03	2.88	2.98
1419	NASDAQ	DXCM	Tue, Nov 30, 2010	2.85	2.91	2.81	2.82
1418	NASDAQ	DXCM	Mon, Nov 29, 2010	2.95	2.96	2.81	2.87
1417	NASDAQ	DXCM	Fri, Nov 26, 2010	2.97	2.99	2.95	2.97
1416	NASDAQ	DXCM	Wed, Nov 24, 2010	2.97	3.00	2.95	2.99
1415	NASDAQ	DXCM	Tue, Nov 23, 2010	2.93	2.97	2.90	2.95
1414	NASDAQ	DXCM	Mon, Nov 22, 2010	2.96	3.04	2.92	2.97
1413	NASDAQ	DXCM	Fri, Nov 19, 2010	2.98	3.10	2.98	2.98
1412	NASDAQ	DXCM	Thu, Nov 18, 2010	2.94	3.00	2.92	2.97
1411	NASDAQ	DXCM	Wed, Nov 17, 2010	2.98	2.98	2.90	2.91
1410	NASDAQ	DXCM	Tue, Nov 16, 2010	2.96	3.03	2.92	2.96
1409	NASDAQ	DXCM	Mon, Nov 15, 2010	2.93	2.99	2.93	2.97
1408	NASDAQ	DXCM	Fri, Nov 12, 2010	2.95	2.99	2.92	2.93
1407	NASDAQ	DXCM	Thu, Nov 11, 2010	3.00	3.03	2.95	2.98
1406	NASDAQ	DXCM	Wed, Nov 10, 2010	2.99	3.04	2.90	3.04
1405	NASDAQ	DXCM	Tue, Nov 9, 2010	2.82	3.03	2.80	2.98
1404	NASDAQ	DXCM	Mon, Nov 8, 2010	2.70	2.77	2.56	2.75
1403	NASDAQ	DXCM	Fri, Nov 5, 2010	2.56	2.92	2.48	2.71
1402	NASDAQ	DXCM	Thu, Nov 4, 2010	3.53	3.59	3.45	3.48
1401	NASDAQ	DXCM	Wed, Nov 3, 2010	3.46	3.50	3.42	3.48
1400	NASDAQ	DXCM	Tue, Nov 2, 2010	3.43	3.49	3.39	3.46
1399	NASDAQ	DXCM	Mon, Nov 1, 2010	3.45	3.50	3.35	3.39
1398	NASDAQ	DXCM	Fri, Oct 29, 2010	3.47	3.51	3.43	3.45
1397	NASDAQ	DXCM	Thu, Oct 28, 2010	3.54	3.54	3.46	3.47
1396	NASDAQ	DXCM	Wed, Oct 27, 2010	3.52	3.56	3.47	3.50
1395	NASDAQ	DXCM	Tue, Oct 26, 2010	3.51	3.58	3.49	3.54
1394	NASDAQ	DXCM	Mon, Oct 25, 2010	3.58	3.58	3.47	3.52
1393	NASDAQ	DXCM	Fri, Oct 22, 2010	3.47	3.54	3.43	3.54
1392	NASDAQ	DXCM	Thu, Oct 21, 2010	3.55	3.55	3.43	3.46
1391	NASDAQ	DXCM	Wed, Oct 20, 2010	3.55	3.60	3.49	3.52
1390	NASDAQ	DXCM	Tue, Oct 19, 2010	3.53	3.62	3.50	3.53
1389	NASDAQ	DXCM	Mon, Oct 18, 2010	3.55	3.59	3.50	3.59
1388	NASDAQ	DXCM	Fri, Oct 15, 2010	3.60	3.60	3.48	3.53
1387	NASDAQ	DXCM	Thu, Oct 14, 2010	3.56	3.62	3.50	3.55
1386	NASDAQ	DXCM	Wed, Oct 13, 2010	3.52	3.62	3.48	3.57
1385	NASDAQ	DXCM	Tue, Oct 12, 2010	3.49	3.53	3.45	3.50
1384	NASDAQ	DXCM	Mon, Oct 11, 2010	3.41	3.57	3.41	3.51
1383	NASDAQ	DXCM	Fri, Oct 8, 2010	3.33	3.44	3.30	3.41
1382	NASDAQ	DXCM	Thu, Oct 7, 2010	3.35	3.36	3.30	3.34
1381	NASDAQ	DXCM	Wed, Oct 6, 2010	3.32	3.36	3.30	3.33
1380	NASDAQ	DXCM	Tue, Oct 5, 2010	3.35	3.37	3.30	3.32
1379	NASDAQ	DXCM	Mon, Oct 4, 2010	3.32	3.35	3.25	3.32
1378	NASDAQ	DXCM	Fri, Oct 1, 2010	3.34	3.34	3.27	3.32
1377	NASDAQ	DXCM	Thu, Sep 30, 2010	3.38	3.38	3.22	3.31
1376	NASDAQ	DXCM	Wed, Sep 29, 2010	3.36	3.40	3.35	3.35
1375	NASDAQ	DXCM	Tue, Sep 28, 2010	3.42	3.46	3.34	3.38
1374	NASDAQ	DXCM	Mon, Sep 27, 2010	3.53	3.53	3.41	3.42
1373	NASDAQ	DXCM	Fri, Sep 24, 2010	3.46	3.55	3.41	3.52
1372	NASDAQ	DXCM	Thu, Sep 23, 2010	3.43	3.48	3.36	3.40
1371	NASDAQ	DXCM	Wed, Sep 22, 2010	3.45	3.50	3.43	3.46
1370	NASDAQ	DXCM	Tue, Sep 21, 2010	3.47	3.49	3.42	3.45
1369	NASDAQ	DXCM	Mon, Sep 20, 2010	3.36	3.47	3.33	3.46
1368	NASDAQ	DXCM	Fri, Sep 17, 2010	3.37	3.38	3.26	3.34
1367	NASDAQ	DXCM	Thu, Sep 16, 2010	3.35	3.35	3.28	3.32
1366	NASDAQ	DXCM	Wed, Sep 15, 2010	3.28	3.37	3.27	3.35
1365	NASDAQ	DXCM	Tue, Sep 14, 2010	3.29	3.34	3.27	3.28
1364	NASDAQ	DXCM	Mon, Sep 13, 2010	3.32	3.34	3.25	3.31
1363	NASDAQ	DXCM	Fri, Sep 10, 2010	3.37	3.39	3.25	3.27
1362	NASDAQ	DXCM	Thu, Sep 9, 2010	3.34	3.42	3.31	3.37
1361	NASDAQ	DXCM	Wed, Sep 8, 2010	3.24	3.35	3.24	3.28
1360	NASDAQ	DXCM	Tue, Sep 7, 2010	3.27	3.32	3.23	3.24
1359	NASDAQ	DXCM	Fri, Sep 3, 2010	3.30	3.36	3.19	3.28
1358	NASDAQ	DXCM	Thu, Sep 2, 2010	3.20	3.28	3.16	3.28
1357	NASDAQ	DXCM	Wed, Sep 1, 2010	3.12	3.22	3.12	3.21
1356	NASDAQ	DXCM	Tue, Aug 31, 2010	3.14	3.21	3.06	3.06
1355	NASDAQ	DXCM	Mon, Aug 30, 2010	3.18	3.24	3.15	3.16
1354	NASDAQ	DXCM	Fri, Aug 27, 2010	3.11	3.20	3.04	3.19
1353	NASDAQ	DXCM	Thu, Aug 26, 2010	3.10	3.16	3.03	3.06
1352	NASDAQ	DXCM	Wed, Aug 25, 2010	3.01	3.11	3.01	3.09
1351	NASDAQ	DXCM	Tue, Aug 24, 2010	3.08	3.12	3.01	3.03
1350	NASDAQ	DXCM	Mon, Aug 23, 2010	3.13	3.18	3.05	3.13
1349	NASDAQ	DXCM	Fri, Aug 20, 2010	3.09	3.14	3.01	3.12
1348	NASDAQ	DXCM	Thu, Aug 19, 2010	3.14	3.19	3.06	3.11
1347	NASDAQ	DXCM	Wed, Aug 18, 2010	3.15	3.25	3.07	3.17
1346	NASDAQ	DXCM	Tue, Aug 17, 2010	3.23	3.33	3.14	3.15
1345	NASDAQ	DXCM	Mon, Aug 16, 2010	3.04	3.21	3.04	3.18
1344	NASDAQ	DXCM	Fri, Aug 13, 2010	3.02	3.14	3.02	3.07
1343	NASDAQ	DXCM	Thu, Aug 12, 2010	2.97	3.06	2.93	3.04
1342	NASDAQ	DXCM	Wed, Aug 11, 2010	3.00	3.09	3.00	3.02
1341	NASDAQ	DXCM	Tue, Aug 10, 2010	2.97	3.10	2.95	3.08
1340	NASDAQ	DXCM	Mon, Aug 9, 2010	2.95	3.02	2.91	3.01
1339	NASDAQ	DXCM	Fri, Aug 6, 2010	2.94	2.94	2.84	2.93
1338	NASDAQ	DXCM	Thu, Aug 5, 2010	3.03	3.03	2.96	2.98
1337	NASDAQ	DXCM	Wed, Aug 4, 2010	3.01	3.09	2.94	3.07
1336	NASDAQ	DXCM	Tue, Aug 3, 2010	2.90	2.97	2.84	2.93
1335	NASDAQ	DXCM	Mon, Aug 2, 2010	2.83	2.92	2.82	2.91
1334	NASDAQ	DXCM	Fri, Jul 30, 2010	2.73	2.83	2.73	2.79
1333	NASDAQ	DXCM	Thu, Jul 29, 2010	2.91	2.91	2.76	2.78
1332	NASDAQ	DXCM	Wed, Jul 28, 2010	2.96	2.96	2.87	2.87
1331	NASDAQ	DXCM	Tue, Jul 27, 2010	2.98	3.02	2.94	2.98
1330	NASDAQ	DXCM	Mon, Jul 26, 2010	2.90	2.97	2.88	2.95
1329	NASDAQ	DXCM	Fri, Jul 23, 2010	2.78	2.91	2.70	2.88
1328	NASDAQ	DXCM	Thu, Jul 22, 2010	2.74	2.81	2.74	2.80
1327	NASDAQ	DXCM	Wed, Jul 21, 2010	2.81	2.82	2.69	2.69
1326	NASDAQ	DXCM	Tue, Jul 20, 2010	2.70	2.79	2.70	2.78
1325	NASDAQ	DXCM	Mon, Jul 19, 2010	2.73	2.76	2.69	2.74
1324	NASDAQ	DXCM	Fri, Jul 16, 2010	2.80	2.80	2.71	2.72
1323	NASDAQ	DXCM	Thu, Jul 15, 2010	2.89	2.89	2.80	2.83
1322	NASDAQ	DXCM	Wed, Jul 14, 2010	2.81	2.90	2.80	2.89
1321	NASDAQ	DXCM	Tue, Jul 13, 2010	2.81	2.84	2.78	2.83
1320	NASDAQ	DXCM	Mon, Jul 12, 2010	2.86	2.89	2.76	2.77
1319	NASDAQ	DXCM	Fri, Jul 9, 2010	2.80	2.87	2.78	2.86
1318	NASDAQ	DXCM	Thu, Jul 8, 2010	2.87	2.87	2.76	2.81
1317	NASDAQ	DXCM	Wed, Jul 7, 2010	2.78	2.85	2.75	2.84
1316	NASDAQ	DXCM	Tue, Jul 6, 2010	2.91	2.94	2.72	2.76
1315	NASDAQ	DXCM	Fri, Jul 2, 2010	2.85	2.90	2.77	2.87
1314	NASDAQ	DXCM	Thu, Jul 1, 2010	2.89	2.89	2.67	2.82
1313	NASDAQ	DXCM	Wed, Jun 30, 2010	2.78	3.01	2.78	2.89
1312	NASDAQ	DXCM	Tue, Jun 29, 2010	2.80	2.84	2.74	2.78
1311	NASDAQ	DXCM	Mon, Jun 28, 2010	2.75	2.90	2.73	2.85
1310	NASDAQ	DXCM	Fri, Jun 25, 2010	2.71	2.80	2.63	2.80
1309	NASDAQ	DXCM	Thu, Jun 24, 2010	2.75	2.78	2.69	2.70
1308	NASDAQ	DXCM	Wed, Jun 23, 2010	2.78	2.82	2.72	2.77
1307	NASDAQ	DXCM	Tue, Jun 22, 2010	2.87	2.91	2.78	2.79
1306	NASDAQ	DXCM	Mon, Jun 21, 2010	2.90	2.98	2.84	2.87
1305	NASDAQ	DXCM	Fri, Jun 18, 2010	2.85	2.88	2.80	2.87
1304	NASDAQ	DXCM	Thu, Jun 17, 2010	2.93	2.93	2.81	2.85
1303	NASDAQ	DXCM	Wed, Jun 16, 2010	2.63	2.93	2.58	2.91
1302	NASDAQ	DXCM	Tue, Jun 15, 2010	2.55	2.65	2.50	2.64
1301	NASDAQ	DXCM	Mon, Jun 14, 2010	2.57	2.60	2.51	2.53
1300	NASDAQ	DXCM	Fri, Jun 11, 2010	2.41	2.53	2.41	2.53
1299	NASDAQ	DXCM	Thu, Jun 10, 2010	2.48	2.50	2.40	2.45
1298	NASDAQ	DXCM	Wed, Jun 9, 2010	2.34	2.49	2.32	2.43
1297	NASDAQ	DXCM	Tue, Jun 8, 2010	2.33	2.36	2.23	2.31
1296	NASDAQ	DXCM	Mon, Jun 7, 2010	2.41	2.46	2.31	2.32
1295	NASDAQ	DXCM	Fri, Jun 4, 2010	2.52	2.61	2.39	2.40
1294	NASDAQ	DXCM	Thu, Jun 3, 2010	2.55	2.63	2.54	2.60
1293	NASDAQ	DXCM	Wed, Jun 2, 2010	2.45	2.57	2.43	2.56
1292	NASDAQ	DXCM	Tue, Jun 1, 2010	2.59	2.59	2.33	2.45
1291	NASDAQ	DXCM	Fri, May 28, 2010	2.58	2.65	2.52	2.63
1290	NASDAQ	DXCM	Thu, May 27, 2010	2.56	2.61	2.49	2.60
1289	NASDAQ	DXCM	Wed, May 26, 2010	2.53	2.64	2.48	2.49
1288	NASDAQ	DXCM	Tue, May 25, 2010	2.42	2.53	2.39	2.52
1287	NASDAQ	DXCM	Mon, May 24, 2010	2.57	2.57	2.48	2.49
1286	NASDAQ	DXCM	Fri, May 21, 2010	2.51	2.59	2.43	2.58
1285	NASDAQ	DXCM	Thu, May 20, 2010	2.67	2.71	2.53	2.56
1284	NASDAQ	DXCM	Wed, May 19, 2010	2.68	2.79	2.68	2.73
1283	NASDAQ	DXCM	Tue, May 18, 2010	2.78	2.80	2.66	2.67
1282	NASDAQ	DXCM	Mon, May 17, 2010	2.74	2.79	2.65	2.74
1281	NASDAQ	DXCM	Fri, May 14, 2010	2.71	2.75	2.67	2.74
1280	NASDAQ	DXCM	Thu, May 13, 2010	2.68	2.82	2.68	2.73
1279	NASDAQ	DXCM	Wed, May 12, 2010	2.53	2.68	2.53	2.67
1278	NASDAQ	DXCM	Tue, May 11, 2010	2.35	2.56	2.32	2.52
1277	NASDAQ	DXCM	Mon, May 10, 2010	2.46	2.46	2.35	2.38
1276	NASDAQ	DXCM	Fri, May 7, 2010	2.47	2.54	2.29	2.32
1275	NASDAQ	DXCM	Thu, May 6, 2010	2.58	2.58	2.43	2.47
1274	NASDAQ	DXCM	Wed, May 5, 2010	2.66	2.73	2.58	2.63
1273	NASDAQ	DXCM	Tue, May 4, 2010	2.80	2.80	2.69	2.72
1272	NASDAQ	DXCM	Mon, May 3, 2010	2.74	2.85	2.73	2.84
1271	NASDAQ	DXCM	Fri, Apr 30, 2010	2.83	2.85	2.71	2.73
1270	NASDAQ	DXCM	Thu, Apr 29, 2010	2.75	2.84	2.73	2.83
1269	NASDAQ	DXCM	Wed, Apr 28, 2010	2.71	2.74	2.68	2.74
1268	NASDAQ	DXCM	Tue, Apr 27, 2010	2.64	2.71	2.64	2.69
1267	NASDAQ	DXCM	Mon, Apr 26, 2010	2.64	2.68	2.59	2.64
1266	NASDAQ	DXCM	Fri, Apr 23, 2010	2.77	2.80	2.60	2.64
1265	NASDAQ	DXCM	Thu, Apr 22, 2010	2.71	2.78	2.69	2.75
1264	NASDAQ	DXCM	Wed, Apr 21, 2010	2.75	2.75	2.64	2.74
1263	NASDAQ	DXCM	Tue, Apr 20, 2010	2.69	2.74	2.66	2.74
1262	NASDAQ	DXCM	Mon, Apr 19, 2010	2.71	2.72	2.63	2.67
1261	NASDAQ	DXCM	Fri, Apr 16, 2010	2.75	2.75	2.68	2.72
1260	NASDAQ	DXCM	Thu, Apr 15, 2010	2.71	2.75	2.70	2.75
1259	NASDAQ	DXCM	Wed, Apr 14, 2010	2.63	2.70	2.63	2.70
1258	NASDAQ	DXCM	Tue, Apr 13, 2010	2.53	2.62	2.51	2.61
1257	NASDAQ	DXCM	Mon, Apr 12, 2010	2.48	2.55	2.48	2.53
1256	NASDAQ	DXCM	Fri, Apr 9, 2010	2.38	2.48	2.37	2.48
1255	NASDAQ	DXCM	Thu, Apr 8, 2010	2.39	2.40	2.35	2.38
1254	NASDAQ	DXCM	Wed, Apr 7, 2010	2.48	2.50	2.34	2.39
1253	NASDAQ	DXCM	Tue, Apr 6, 2010	2.49	2.53	2.46	2.47
1252	NASDAQ	DXCM	Mon, Apr 5, 2010	2.48	2.56	2.46	2.50
1251	NASDAQ	DXCM	Thu, Apr 1, 2010	2.45	2.50	2.43	2.48
1250	NASDAQ	DXCM	Wed, Mar 31, 2010	2.45	2.48	2.43	2.44
1249	NASDAQ	DXCM	Tue, Mar 30, 2010	2.50	2.55	2.45	2.46
1248	NASDAQ	DXCM	Mon, Mar 29, 2010	2.47	2.54	2.47	2.49
1247	NASDAQ	DXCM	Fri, Mar 26, 2010	2.54	2.57	2.45	2.46
1246	NASDAQ	DXCM	Thu, Mar 25, 2010	2.65	2.68	2.53	2.53
1245	NASDAQ	DXCM	Wed, Mar 24, 2010	2.70	2.74	2.63	2.64
1244	NASDAQ	DXCM	Tue, Mar 23, 2010	2.60	2.71	2.58	2.71
1243	NASDAQ	DXCM	Mon, Mar 22, 2010	2.45	2.60	2.42	2.58
1242	NASDAQ	DXCM	Fri, Mar 19, 2010	2.45	2.50	2.40	2.46
1241	NASDAQ	DXCM	Thu, Mar 18, 2010	2.39	2.44	2.38	2.43
1240	NASDAQ	DXCM	Wed, Mar 17, 2010	2.40	2.44	2.38	2.41
1239	NASDAQ	DXCM	Tue, Mar 16, 2010	2.45	2.46	2.34	2.38
1238	NASDAQ	DXCM	Mon, Mar 15, 2010	2.43	2.47	2.36	2.44
1237	NASDAQ	DXCM	Fri, Mar 12, 2010	2.55	2.55	2.40	2.45
1236	NASDAQ	DXCM	Thu, Mar 11, 2010	2.55	2.58	2.50	2.53
1235	NASDAQ	DXCM	Wed, Mar 10, 2010	2.43	2.56	2.40	2.56
1234	NASDAQ	DXCM	Tue, Mar 9, 2010	2.43	2.50	2.39	2.42
1233	NASDAQ	DXCM	Mon, Mar 8, 2010	2.36	2.45	2.36	2.42
1232	NASDAQ	DXCM	Fri, Mar 5, 2010	2.30	2.37	2.30	2.37
1231	NASDAQ	DXCM	Thu, Mar 4, 2010	2.33	2.33	2.26	2.27
1230	NASDAQ	DXCM	Wed, Mar 3, 2010	2.37	2.37	2.31	2.32
1229	NASDAQ	DXCM	Tue, Mar 2, 2010	2.31	2.38	2.31	2.36
1228	NASDAQ	DXCM	Mon, Mar 1, 2010	2.26	2.30	2.25	2.30
1227	NASDAQ	DXCM	Fri, Feb 26, 2010	2.28	2.28	2.23	2.26
1226	NASDAQ	DXCM	Thu, Feb 25, 2010	2.28	2.28	2.23	2.28
1225	NASDAQ	DXCM	Wed, Feb 24, 2010	2.32	2.35	2.28	2.32
1224	NASDAQ	DXCM	Tue, Feb 23, 2010	2.36	2.37	2.28	2.32
1223	NASDAQ	DXCM	Mon, Feb 22, 2010	2.34	2.38	2.30	2.36
1222	NASDAQ	DXCM	Fri, Feb 19, 2010	2.45	2.45	2.34	2.34
1221	NASDAQ	DXCM	Thu, Feb 18, 2010	2.44	2.45	2.36	2.45
1220	NASDAQ	DXCM	Wed, Feb 17, 2010	2.45	2.46	2.40	2.44
1219	NASDAQ	DXCM	Tue, Feb 16, 2010	2.44	2.47	2.39	2.43
1218	NASDAQ	DXCM	Fri, Feb 12, 2010	2.33	2.42	2.31	2.42
1217	NASDAQ	DXCM	Thu, Feb 11, 2010	2.31	2.37	2.25	2.37
1216	NASDAQ	DXCM	Wed, Feb 10, 2010	2.20	2.31	2.17	2.31
1215	NASDAQ	DXCM	Tue, Feb 9, 2010	2.25	2.26	2.18	2.21
1214	NASDAQ	DXCM	Mon, Feb 8, 2010	2.26	2.27	2.21	2.22
1213	NASDAQ	DXCM	Fri, Feb 5, 2010	2.27	2.27	2.20	2.25
1212	NASDAQ	DXCM	Thu, Feb 4, 2010	2.29	2.30	2.24	2.25
1211	NASDAQ	DXCM	Wed, Feb 3, 2010	2.32	2.36	2.28	2.31
1210	NASDAQ	DXCM	Tue, Feb 2, 2010	2.34	2.37	2.31	2.34
1209	NASDAQ	DXCM	Mon, Feb 1, 2010	2.30	2.34	2.28	2.34
1208	NASDAQ	DXCM	Fri, Jan 29, 2010	2.33	2.40	2.26	2.27
1207	NASDAQ	DXCM	Thu, Jan 28, 2010	2.39	2.39	2.27	2.31
1206	NASDAQ	DXCM	Wed, Jan 27, 2010	2.31	2.40	2.30	2.39
1205	NASDAQ	DXCM	Tue, Jan 26, 2010	2.33	2.38	2.31	2.32
1204	NASDAQ	DXCM	Mon, Jan 25, 2010	2.37	2.39	2.28	2.34
1203	NASDAQ	DXCM	Fri, Jan 22, 2010	2.42	2.43	2.30	2.34
1202	NASDAQ	DXCM	Thu, Jan 21, 2010	2.51	2.51	2.37	2.44
1201	NASDAQ	DXCM	Wed, Jan 20, 2010	2.51	2.55	2.48	2.50
1200	NASDAQ	DXCM	Tue, Jan 19, 2010	2.41	2.55	2.41	2.52
1199	NASDAQ	DXCM	Fri, Jan 15, 2010	2.37	2.47	2.32	2.43
1198	NASDAQ	DXCM	Thu, Jan 14, 2010	2.31	2.34	2.30	2.31
1197	NASDAQ	DXCM	Wed, Jan 13, 2010	2.37	2.40	2.25	2.31
1196	NASDAQ	DXCM	Tue, Jan 12, 2010	2.24	2.37	2.23	2.37
1195	NASDAQ	DXCM	Mon, Jan 11, 2010	2.28	2.31	2.23	2.25
1194	NASDAQ	DXCM	Fri, Jan 8, 2010	2.30	2.33	2.24	2.26
1193	NASDAQ	DXCM	Thu, Jan 7, 2010	2.26	2.34	2.23	2.30
1192	NASDAQ	DXCM	Wed, Jan 6, 2010	2.18	2.28	2.16	2.24
1191	NASDAQ	DXCM	Tue, Jan 5, 2010	2.13	2.20	2.12	2.17
1190	NASDAQ	DXCM	Mon, Jan 4, 2010	2.05	2.14	2.05	2.14
1189	NASDAQ	DXCM	Thu, Dec 31, 2009	2.04	2.06	2.01	2.02
1188	NASDAQ	DXCM	Wed, Dec 30, 2009	2.00	2.03	1.97	2.03
1187	NASDAQ	DXCM	Tue, Dec 29, 2009	1.97	2.02	1.95	2.01
1186	NASDAQ	DXCM	Mon, Dec 28, 2009	1.95	1.98	1.91	1.97
1185	NASDAQ	DXCM	Thu, Dec 24, 2009	1.90	1.94	1.90	1.93
1184	NASDAQ	DXCM	Wed, Dec 23, 2009	1.84	1.90	1.84	1.89
1183	NASDAQ	DXCM	Tue, Dec 22, 2009	1.81	1.86	1.78	1.83
1182	NASDAQ	DXCM	Mon, Dec 21, 2009	1.84	1.87	1.79	1.81
1181	NASDAQ	DXCM	Fri, Dec 18, 2009	1.90	1.91	1.80	1.82
1180	NASDAQ	DXCM	Thu, Dec 17, 2009	1.92	1.96	1.84	1.89
1179	NASDAQ	DXCM	Wed, Dec 16, 2009	1.95	1.95	1.90	1.93
1178	NASDAQ	DXCM	Tue, Dec 15, 2009	1.91	1.97	1.87	1.93
1177	NASDAQ	DXCM	Mon, Dec 14, 2009	1.91	1.92	1.86	1.92
1176	NASDAQ	DXCM	Fri, Dec 11, 2009	1.89	1.94	1.86	1.90
1175	NASDAQ	DXCM	Thu, Dec 10, 2009	1.84	1.90	1.84	1.88
1174	NASDAQ	DXCM	Wed, Dec 9, 2009	1.79	1.84	1.76	1.83
1173	NASDAQ	DXCM	Tue, Dec 8, 2009	1.81	1.83	1.78	1.78
1172	NASDAQ	DXCM	Mon, Dec 7, 2009	1.82	1.86	1.81	1.83
1171	NASDAQ	DXCM	Fri, Dec 4, 2009	1.83	1.88	1.80	1.87
1170	NASDAQ	DXCM	Thu, Dec 3, 2009	1.82	1.89	1.78	1.79
1169	NASDAQ	DXCM	Wed, Dec 2, 2009	1.80	1.83	1.79	1.81
1168	NASDAQ	DXCM	Tue, Dec 1, 2009	1.82	1.85	1.78	1.80
1167	NASDAQ	DXCM	Mon, Nov 30, 2009	1.76	1.85	1.76	1.81
1166	NASDAQ	DXCM	Fri, Nov 27, 2009	1.76	1.80	1.75	1.75
1165	NASDAQ	DXCM	Wed, Nov 25, 2009	1.84	1.86	1.82	1.82
1164	NASDAQ	DXCM	Tue, Nov 24, 2009	1.85	1.85	1.80	1.82
1163	NASDAQ	DXCM	Mon, Nov 23, 2009	1.85	1.89	1.84	1.85
1162	NASDAQ	DXCM	Fri, Nov 20, 2009	1.81	1.87	1.80	1.82
1161	NASDAQ	DXCM	Thu, Nov 19, 2009	1.85	1.86	1.81	1.82
1160	NASDAQ	DXCM	Wed, Nov 18, 2009	1.88	1.89	1.84	1.86
1159	NASDAQ	DXCM	Tue, Nov 17, 2009	1.89	1.90	1.85	1.88
1158	NASDAQ	DXCM	Mon, Nov 16, 2009	1.83	1.92	1.83	1.90
1157	NASDAQ	DXCM	Fri, Nov 13, 2009	1.77	1.88	1.77	1.82
1156	NASDAQ	DXCM	Thu, Nov 12, 2009	1.85	1.86	1.75	1.76
1155	NASDAQ	DXCM	Wed, Nov 11, 2009	1.85	1.88	1.82	1.84
1154	NASDAQ	DXCM	Tue, Nov 10, 2009	1.84	1.86	1.79	1.83
1153	NASDAQ	DXCM	Mon, Nov 9, 2009	1.87	1.92	1.84	1.85
1152	NASDAQ	DXCM	Fri, Nov 6, 2009	1.81	1.87	1.79	1.85
1151	NASDAQ	DXCM	Thu, Nov 5, 2009	1.75	1.85	1.75	1.83
1150	NASDAQ	DXCM	Wed, Nov 4, 2009	1.73	1.76	1.73	1.74
1149	NASDAQ	DXCM	Tue, Nov 3, 2009	1.68	1.73	1.65	1.73
1148	NASDAQ	DXCM	Mon, Nov 2, 2009	1.74	1.74	1.66	1.70
1147	NASDAQ	DXCM	Fri, Oct 30, 2009	1.75	1.77	1.63	1.72
1146	NASDAQ	DXCM	Thu, Oct 29, 2009	1.77	1.78	1.74	1.76
1145	NASDAQ	DXCM	Wed, Oct 28, 2009	1.84	1.85	1.74	1.74
1144	NASDAQ	DXCM	Tue, Oct 27, 2009	1.83	1.88	1.79	1.83
1143	NASDAQ	DXCM	Mon, Oct 26, 2009	1.87	1.92	1.82	1.83
1142	NASDAQ	DXCM	Fri, Oct 23, 2009	1.93	1.95	1.86	1.88
1141	NASDAQ	DXCM	Thu, Oct 22, 2009	1.90	1.94	1.88	1.93
1140	NASDAQ	DXCM	Wed, Oct 21, 2009	1.94	2.00	1.89	1.90
1139	NASDAQ	DXCM	Tue, Oct 20, 2009	1.97	1.99	1.93	1.95
1138	NASDAQ	DXCM	Mon, Oct 19, 2009	1.94	1.97	1.88	1.97
1137	NASDAQ	DXCM	Fri, Oct 16, 2009	1.94	1.96	1.89	1.93
1136	NASDAQ	DXCM	Thu, Oct 15, 2009	1.91	1.99	1.89	1.96
1135	NASDAQ	DXCM	Wed, Oct 14, 2009	1.94	1.95	1.90	1.93
1134	NASDAQ	DXCM	Tue, Oct 13, 2009	1.94	1.94	1.88	1.91
1133	NASDAQ	DXCM	Mon, Oct 12, 2009	1.98	2.00	1.93	1.94
1132	NASDAQ	DXCM	Fri, Oct 9, 2009	1.90	1.98	1.90	1.97
1131	NASDAQ	DXCM	Thu, Oct 8, 2009	1.98	1.98	1.91	1.92
1130	NASDAQ	DXCM	Wed, Oct 7, 2009	1.99	2.00	1.95	1.97
1129	NASDAQ	DXCM	Tue, Oct 6, 2009	2.06	2.06	1.98	2.01
1128	NASDAQ	DXCM	Mon, Oct 5, 2009	1.90	2.07	1.90	2.06
1127	NASDAQ	DXCM	Fri, Oct 2, 2009	1.88	1.91	1.81	1.88
1126	NASDAQ	DXCM	Thu, Oct 1, 2009	1.98	1.99	1.91	1.91
1125	NASDAQ	DXCM	Wed, Sep 30, 2009	2.00	2.00	1.91	1.98
1124	NASDAQ	DXCM	Tue, Sep 29, 2009	1.99	2.03	1.98	2.00
1123	NASDAQ	DXCM	Mon, Sep 28, 2009	1.94	2.02	1.90	2.00
1122	NASDAQ	DXCM	Fri, Sep 25, 2009	1.94	1.96	1.88	1.93
1121	NASDAQ	DXCM	Thu, Sep 24, 2009	2.00	2.03	1.93	1.95
1120	NASDAQ	DXCM	Wed, Sep 23, 2009	2.02	2.04	1.99	1.99
1119	NASDAQ	DXCM	Tue, Sep 22, 2009	2.01	2.07	1.99	2.01
1118	NASDAQ	DXCM	Mon, Sep 21, 2009	1.99	2.03	1.96	2.00
1117	NASDAQ	DXCM	Fri, Sep 18, 2009	1.99	2.00	1.97	2.00
1116	NASDAQ	DXCM	Thu, Sep 17, 2009	2.00	2.02	1.96	1.98
1115	NASDAQ	DXCM	Wed, Sep 16, 2009	2.02	2.02	1.94	2.01
1114	NASDAQ	DXCM	Tue, Sep 15, 2009	2.04	2.04	2.00	2.01
1113	NASDAQ	DXCM	Mon, Sep 14, 2009	2.06	2.08	2.01	2.05
1112	NASDAQ	DXCM	Fri, Sep 11, 2009	2.12	2.12	2.05	2.06
1111	NASDAQ	DXCM	Thu, Sep 10, 2009	2.08	2.14	2.03	2.12
1110	NASDAQ	DXCM	Wed, Sep 9, 2009	2.04	2.10	2.03	2.09
1109	NASDAQ	DXCM	Tue, Sep 8, 2009	2.03	2.05	1.99	2.03
1108	NASDAQ	DXCM	Fri, Sep 4, 2009	2.01	2.03	1.99	2.02
1107	NASDAQ	DXCM	Thu, Sep 3, 2009	1.94	2.02	1.91	2.01
1106	NASDAQ	DXCM	Wed, Sep 2, 2009	1.91	1.95	1.89	1.93
1105	NASDAQ	DXCM	Tue, Sep 1, 2009	1.93	2.01	1.90	1.92
1104	NASDAQ	DXCM	Mon, Aug 31, 2009	1.97	1.99	1.84	1.95
1103	NASDAQ	DXCM	Fri, Aug 28, 2009	2.04	2.05	1.96	1.99
1102	NASDAQ	DXCM	Thu, Aug 27, 2009	2.03	2.08	1.98	2.03
1101	NASDAQ	DXCM	Wed, Aug 26, 2009	2.07	2.07	2.02	2.05
1100	NASDAQ	DXCM	Tue, Aug 25, 2009	2.07	2.08	2.02	2.06
1099	NASDAQ	DXCM	Mon, Aug 24, 2009	2.12	2.16	2.02	2.05
1098	NASDAQ	DXCM	Fri, Aug 21, 2009	2.00	2.24	1.90	2.09
1097	NASDAQ	DXCM	Thu, Aug 20, 2009	1.89	1.98	1.88	1.97
1096	NASDAQ	DXCM	Wed, Aug 19, 2009	1.79	1.92	1.79	1.90
1095	NASDAQ	DXCM	Tue, Aug 18, 2009	1.71	1.82	1.69	1.81
1094	NASDAQ	DXCM	Mon, Aug 17, 2009	1.69	1.73	1.64	1.71
1093	NASDAQ	DXCM	Fri, Aug 14, 2009	1.71	1.73	1.67	1.73
1092	NASDAQ	DXCM	Thu, Aug 13, 2009	1.70	1.74	1.63	1.71
1091	NASDAQ	DXCM	Wed, Aug 12, 2009	1.63	1.70	1.63	1.69
1090	NASDAQ	DXCM	Tue, Aug 11, 2009	1.65	1.70	1.63	1.63
1089	NASDAQ	DXCM	Mon, Aug 10, 2009	1.69	1.73	1.64	1.66
1088	NASDAQ	DXCM	Fri, Aug 7, 2009	1.70	1.75	1.66	1.71
1087	NASDAQ	DXCM	Thu, Aug 6, 2009	1.72	1.72	1.67	1.67
1086	NASDAQ	DXCM	Wed, Aug 5, 2009	1.79	1.80	1.69	1.70
1085	NASDAQ	DXCM	Tue, Aug 4, 2009	1.65	1.86	1.65	1.78
1084	NASDAQ	DXCM	Mon, Aug 3, 2009	1.62	1.69	1.59	1.67
1083	NASDAQ	DXCM	Fri, Jul 31, 2009	1.68	1.68	1.59	1.62
1082	NASDAQ	DXCM	Thu, Jul 30, 2009	1.65	1.74	1.62	1.69
1081	NASDAQ	DXCM	Wed, Jul 29, 2009	1.55	1.65	1.49	1.64
1080	NASDAQ	DXCM	Tue, Jul 28, 2009	1.48	1.54	1.45	1.54
1079	NASDAQ	DXCM	Mon, Jul 27, 2009	1.45	1.50	1.38	1.49
1078	NASDAQ	DXCM	Fri, Jul 24, 2009	1.43	1.48	1.35	1.45
1077	NASDAQ	DXCM	Thu, Jul 23, 2009	1.39	1.45	1.39	1.42
1076	NASDAQ	DXCM	Wed, Jul 22, 2009	1.36	1.42	1.35	1.40
1075	NASDAQ	DXCM	Tue, Jul 21, 2009	1.42	1.42	1.35	1.36
1074	NASDAQ	DXCM	Mon, Jul 20, 2009	1.39	1.41	1.38	1.40
1073	NASDAQ	DXCM	Fri, Jul 17, 2009	1.43	1.43	1.37	1.38
1072	NASDAQ	DXCM	Thu, Jul 16, 2009	1.43	1.45	1.40	1.43
1071	NASDAQ	DXCM	Wed, Jul 15, 2009	1.40	1.45	1.40	1.44
1070	NASDAQ	DXCM	Tue, Jul 14, 2009	1.35	1.39	1.33	1.38
1069	NASDAQ	DXCM	Mon, Jul 13, 2009	1.34	1.36	1.31	1.35
1068	NASDAQ	DXCM	Fri, Jul 10, 2009	1.33	1.40	1.32	1.33
1067	NASDAQ	DXCM	Thu, Jul 9, 2009	1.34	1.36	1.31	1.33
1066	NASDAQ	DXCM	Wed, Jul 8, 2009	1.33	1.39	1.31	1.34
1065	NASDAQ	DXCM	Tue, Jul 7, 2009	1.41	1.42	1.32	1.32
1064	NASDAQ	DXCM	Mon, Jul 6, 2009	1.47	1.47	1.35	1.41
1063	NASDAQ	DXCM	Thu, Jul 2, 2009	1.54	1.54	1.45	1.47
1062	NASDAQ	DXCM	Wed, Jul 1, 2009	1.57	1.60	1.55	1.56
1061	NASDAQ	DXCM	Tue, Jun 30, 2009	1.56	1.59	1.51	1.55
1060	NASDAQ	DXCM	Mon, Jun 29, 2009	1.57	1.58	1.52	1.56
1059	NASDAQ	DXCM	Fri, Jun 26, 2009	1.56	1.59	1.52	1.56
1058	NASDAQ	DXCM	Thu, Jun 25, 2009	1.55	1.60	1.54	1.58
1057	NASDAQ	DXCM	Wed, Jun 24, 2009	1.58	1.62	1.53	1.56
1056	NASDAQ	DXCM	Tue, Jun 23, 2009	1.53	1.60	1.51	1.57
1055	NASDAQ	DXCM	Mon, Jun 22, 2009	1.50	1.57	1.47	1.51
1054	NASDAQ	DXCM	Fri, Jun 19, 2009	1.60	1.60	1.49	1.50
1053	NASDAQ	DXCM	Thu, Jun 18, 2009	1.69	1.71	1.57	1.57
1052	NASDAQ	DXCM	Wed, Jun 17, 2009	1.61	1.76	1.60	1.68
1051	NASDAQ	DXCM	Tue, Jun 16, 2009	1.57	1.64	1.56	1.61
1050	NASDAQ	DXCM	Mon, Jun 15, 2009	1.47	1.61	1.47	1.59
1049	NASDAQ	DXCM	Fri, Jun 12, 2009	1.45	1.57	1.43	1.56
1048	NASDAQ	DXCM	Thu, Jun 11, 2009	1.42	1.47	1.39	1.44
1047	NASDAQ	DXCM	Wed, Jun 10, 2009	1.39	1.43	1.38	1.42
1046	NASDAQ	DXCM	Tue, Jun 9, 2009	1.40	1.42	1.38	1.38
1045	NASDAQ	DXCM	Mon, Jun 8, 2009	1.36	1.56	1.36	1.39
1044	NASDAQ	DXCM	Fri, Jun 5, 2009	1.39	1.39	1.33	1.36
1043	NASDAQ	DXCM	Thu, Jun 4, 2009	1.31	1.37	1.30	1.37
1042	NASDAQ	DXCM	Wed, Jun 3, 2009	1.35	1.38	1.27	1.31
1041	NASDAQ	DXCM	Tue, Jun 2, 2009	1.41	1.44	1.36	1.37
1040	NASDAQ	DXCM	Mon, Jun 1, 2009	1.38	1.49	1.38	1.41
1039	NASDAQ	DXCM	Fri, May 29, 2009	1.27	1.39	1.26	1.39
1038	NASDAQ	DXCM	Thu, May 28, 2009	1.34	1.34	1.21	1.26
1037	NASDAQ	DXCM	Wed, May 27, 2009	1.25	1.37	1.20	1.33
1036	NASDAQ	DXCM	Tue, May 26, 2009	1.17	1.27	1.16	1.25
1035	NASDAQ	DXCM	Fri, May 22, 2009	1.16	1.20	1.16	1.19
1034	NASDAQ	DXCM	Thu, May 21, 2009	1.14	1.19	1.12	1.15
1033	NASDAQ	DXCM	Wed, May 20, 2009	1.15	1.20	1.14	1.15
1032	NASDAQ	DXCM	Tue, May 19, 2009	1.13	1.15	1.08	1.15
1031	NASDAQ	DXCM	Mon, May 18, 2009	1.05	1.15	1.05	1.13
1030	NASDAQ	DXCM	Fri, May 15, 2009	0.96	1.06	0.95	1.01
1029	NASDAQ	DXCM	Thu, May 14, 2009	0.94	0.97	0.88	0.95
1028	NASDAQ	DXCM	Wed, May 13, 2009	0.94	0.95	0.89	0.93
1027	NASDAQ	DXCM	Tue, May 12, 2009	0.99	0.99	0.90	0.96
1026	NASDAQ	DXCM	Mon, May 11, 2009	0.98	1.00	0.97	0.98
1025	NASDAQ	DXCM	Fri, May 8, 2009	0.98	1.02	0.94	1.00
1024	NASDAQ	DXCM	Thu, May 7, 2009	1.03	1.08	0.96	0.97
1023	NASDAQ	DXCM	Wed, May 6, 2009	1.02	1.06	1.00	1.02
1022	NASDAQ	DXCM	Tue, May 5, 2009	1.02	1.03	0.97	1.00
1021	NASDAQ	DXCM	Mon, May 4, 2009	1.06	1.10	1.01	1.02
1020	NASDAQ	DXCM	Fri, May 1, 2009	1.11	1.11	1.05	1.05
1019	NASDAQ	DXCM	Thu, Apr 30, 2009	1.09	1.12	1.06	1.12
1018	NASDAQ	DXCM	Wed, Apr 29, 2009	1.05	1.10	1.03	1.07
1017	NASDAQ	DXCM	Tue, Apr 28, 2009	1.00	1.05	1.00	1.04
1016	NASDAQ	DXCM	Mon, Apr 27, 2009	1.10	1.10	0.97	1.01
1015	NASDAQ	DXCM	Fri, Apr 24, 2009	1.11	1.15	1.07	1.11
1014	NASDAQ	DXCM	Thu, Apr 23, 2009	1.15	1.16	1.06	1.10
1013	NASDAQ	DXCM	Wed, Apr 22, 2009	1.14	1.22	1.13	1.14
1012	NASDAQ	DXCM	Tue, Apr 21, 2009	1.13	1.19	1.10	1.15
1011	NASDAQ	DXCM	Mon, Apr 20, 2009	1.13	1.15	1.09	1.14
1010	NASDAQ	DXCM	Fri, Apr 17, 2009	1.18	1.18	1.13	1.14
1009	NASDAQ	DXCM	Thu, Apr 16, 2009	1.20	1.22	1.14	1.18
1008	NASDAQ	DXCM	Wed, Apr 15, 2009	1.10	1.20	1.10	1.19
1007	NASDAQ	DXCM	Tue, Apr 14, 2009	1.12	1.14	1.09	1.11
1006	NASDAQ	DXCM	Mon, Apr 13, 2009	1.15	1.17	1.11	1.15
1005	NASDAQ	DXCM	Thu, Apr 9, 2009	1.13	1.18	1.09	1.17
1004	NASDAQ	DXCM	Wed, Apr 8, 2009	1.16	1.16	1.09	1.10
1003	NASDAQ	DXCM	Tue, Apr 7, 2009	1.12	1.19	1.09	1.15
1002	NASDAQ	DXCM	Mon, Apr 6, 2009	1.14	1.16	1.12	1.14
1001	NASDAQ	DXCM	Fri, Apr 3, 2009	1.11	1.18	1.09	1.15
1000	NASDAQ	DXCM	Thu, Apr 2, 2009	1.13	1.15	1.10	1.11
999	NASDAQ	DXCM	Wed, Apr 1, 2009	1.02	1.14	1.01	1.10
998	NASDAQ	DXCM	Tue, Mar 31, 2009	1.03	1.04	1.00	1.04
997	NASDAQ	DXCM	Mon, Mar 30, 2009	1.03	1.04	0.96	1.01
996	NASDAQ	DXCM	Fri, Mar 27, 2009	1.14	1.15	1.06	1.07
995	NASDAQ	DXCM	Thu, Mar 26, 2009	1.12	1.17	1.09	1.16
994	NASDAQ	DXCM	Wed, Mar 25, 2009	1.12	1.16	1.01	1.10
993	NASDAQ	DXCM	Tue, Mar 24, 2009	1.15	1.16	1.10	1.12
992	NASDAQ	DXCM	Mon, Mar 23, 2009	1.08	1.16	1.08	1.16
991	NASDAQ	DXCM	Fri, Mar 20, 2009	1.08	1.11	1.04	1.04
990	NASDAQ	DXCM	Thu, Mar 19, 2009	1.07	1.11	1.05	1.08
989	NASDAQ	DXCM	Wed, Mar 18, 2009	1.03	1.09	1.03	1.06
988	NASDAQ	DXCM	Tue, Mar 17, 2009	1.01	1.06	1.00	1.03
987	NASDAQ	DXCM	Mon, Mar 16, 2009	1.04	1.07	0.96	1.01
986	NASDAQ	DXCM	Fri, Mar 13, 2009	1.03	1.06	0.97	1.02
985	NASDAQ	DXCM	Thu, Mar 12, 2009	0.93	1.04	0.93	1.03
984	NASDAQ	DXCM	Wed, Mar 11, 2009	0.97	0.99	0.88	0.94
983	NASDAQ	DXCM	Tue, Mar 10, 2009	0.89	0.96	0.83	0.96
982	NASDAQ	DXCM	Mon, Mar 9, 2009	0.82	0.90	0.82	0.87
981	NASDAQ	DXCM	Fri, Mar 6, 2009	0.80	0.92	0.80	0.83
980	NASDAQ	DXCM	Thu, Mar 5, 2009	0.95	1.01	0.81	0.82
979	NASDAQ	DXCM	Wed, Mar 4, 2009	0.95	1.00	0.95	0.98
978	NASDAQ	DXCM	Tue, Mar 3, 2009	0.92	0.99	0.90	0.94
977	NASDAQ	DXCM	Mon, Mar 2, 2009	1.00	1.00	0.90	0.90
976	NASDAQ	DXCM	Fri, Feb 27, 2009	0.94	1.02	0.90	1.01
975	NASDAQ	DXCM	Thu, Feb 26, 2009	0.98	1.07	0.94	0.94
974	NASDAQ	DXCM	Wed, Feb 25, 2009	1.06	1.06	0.97	0.97
973	NASDAQ	DXCM	Tue, Feb 24, 2009	0.97	1.10	0.91	1.04
972	NASDAQ	DXCM	Mon, Feb 23, 2009	0.97	1.01	0.92	0.95
971	NASDAQ	DXCM	Fri, Feb 20, 2009	0.88	0.99	0.80	0.96
970	NASDAQ	DXCM	Thu, Feb 19, 2009	0.86	0.91	0.86	0.90
969	NASDAQ	DXCM	Wed, Feb 18, 2009	0.86	0.87	0.80	0.85
968	NASDAQ	DXCM	Tue, Feb 17, 2009	0.85	0.90	0.83	0.85
967	NASDAQ	DXCM	Fri, Feb 13, 2009	0.90	0.92	0.89	0.89
966	NASDAQ	DXCM	Thu, Feb 12, 2009	0.93	0.93	0.87	0.89
965	NASDAQ	DXCM	Wed, Feb 11, 2009	0.86	0.98	0.83	0.96
964	NASDAQ	DXCM	Tue, Feb 10, 2009	0.89	0.92	0.84	0.85
963	NASDAQ	DXCM	Mon, Feb 9, 2009	0.92	0.95	0.92	0.92
962	NASDAQ	DXCM	Fri, Feb 6, 2009	0.83	0.95	0.82	0.92
961	NASDAQ	DXCM	Thu, Feb 5, 2009	0.83	0.84	0.81	0.83
960	NASDAQ	DXCM	Wed, Feb 4, 2009	0.81	0.86	0.80	0.84
959	NASDAQ	DXCM	Tue, Feb 3, 2009	0.85	0.85	0.79	0.81
958	NASDAQ	DXCM	Mon, Feb 2, 2009	0.81	0.85	0.78	0.84
957	NASDAQ	DXCM	Fri, Jan 30, 2009	0.75	0.88	0.75	0.81
956	NASDAQ	DXCM	Thu, Jan 29, 2009	0.81	0.85	0.76	0.78
955	NASDAQ	DXCM	Wed, Jan 28, 2009	0.85	0.88	0.81	0.82
954	NASDAQ	DXCM	Tue, Jan 27, 2009	0.81	0.87	0.75	0.84
953	NASDAQ	DXCM	Mon, Jan 26, 2009	0.79	0.84	0.77	0.81
952	NASDAQ	DXCM	Fri, Jan 23, 2009	0.80	0.80	0.77	0.79
951	NASDAQ	DXCM	Thu, Jan 22, 2009	0.79	0.83	0.76	0.82
950	NASDAQ	DXCM	Wed, Jan 21, 2009	0.77	0.81	0.77	0.81
949	NASDAQ	DXCM	Tue, Jan 20, 2009	0.90	0.92	0.75	0.76
948	NASDAQ	DXCM	Fri, Jan 16, 2009	0.78	0.91	0.78	0.88
947	NASDAQ	DXCM	Thu, Jan 15, 2009	0.78	0.82	0.72	0.78
946	NASDAQ	DXCM	Wed, Jan 14, 2009	0.82	0.82	0.76	0.78
945	NASDAQ	DXCM	Tue, Jan 13, 2009	0.80	0.88	0.79	0.84
944	NASDAQ	DXCM	Mon, Jan 12, 2009	0.81	0.85	0.79	0.80
943	NASDAQ	DXCM	Fri, Jan 9, 2009	0.88	0.88	0.81	0.81
942	NASDAQ	DXCM	Thu, Jan 8, 2009	0.87	0.89	0.85	0.88
941	NASDAQ	DXCM	Wed, Jan 7, 2009	0.95	0.97	0.85	0.85
940	NASDAQ	DXCM	Tue, Jan 6, 2009	0.82	1.18	0.81	0.92
939	NASDAQ	DXCM	Mon, Jan 5, 2009	0.70	0.83	0.67	0.82
938	NASDAQ	DXCM	Fri, Jan 2, 2009	0.69	0.71	0.66	0.69
937	NASDAQ	DXCM	Wed, Dec 31, 2008	0.63	0.71	0.59	0.69
936	NASDAQ	DXCM	Tue, Dec 30, 2008	0.57	0.63	0.55	0.63
935	NASDAQ	DXCM	Mon, Dec 29, 2008	0.60	0.60	0.54	0.57
934	NASDAQ	DXCM	Fri, Dec 26, 2008	0.62	0.64	0.59	0.60
933	NASDAQ	DXCM	Wed, Dec 24, 2008	0.63	0.65	0.59	0.62
932	NASDAQ	DXCM	Tue, Dec 23, 2008	0.57	0.70	0.57	0.64
931	NASDAQ	DXCM	Mon, Dec 22, 2008	0.66	0.67	0.62	0.63
930	NASDAQ	DXCM	Fri, Dec 19, 2008	0.68	0.73	0.60	0.66
929	NASDAQ	DXCM	Thu, Dec 18, 2008	0.78	0.79	0.63	0.64
928	NASDAQ	DXCM	Wed, Dec 17, 2008	0.79	0.79	0.70	0.76
927	NASDAQ	DXCM	Tue, Dec 16, 2008	0.80	0.88	0.71	0.79
926	NASDAQ	DXCM	Mon, Dec 15, 2008	0.89	0.90	0.77	0.79
925	NASDAQ	DXCM	Fri, Dec 12, 2008	0.78	0.88	0.75	0.88
924	NASDAQ	DXCM	Thu, Dec 11, 2008	0.80	0.91	0.76	0.80
923	NASDAQ	DXCM	Wed, Dec 10, 2008	0.95	0.95	0.73	0.82
922	NASDAQ	DXCM	Tue, Dec 9, 2008	0.89	0.96	0.82	0.90
921	NASDAQ	DXCM	Mon, Dec 8, 2008	0.84	0.91	0.79	0.91
920	NASDAQ	DXCM	Fri, Dec 5, 2008	0.73	0.83	0.64	0.83
919	NASDAQ	DXCM	Thu, Dec 4, 2008	0.51	0.91	0.50	0.75
918	NASDAQ	DXCM	Wed, Dec 3, 2008	0.49	0.50	0.46	0.50
917	NASDAQ	DXCM	Tue, Dec 2, 2008	0.50	0.51	0.48	0.50
916	NASDAQ	DXCM	Mon, Dec 1, 2008	0.57	0.57	0.48	0.49
915	NASDAQ	DXCM	Fri, Nov 28, 2008	0.49	0.51	0.48	0.50
914	NASDAQ	DXCM	Wed, Nov 26, 2008	0.44	0.51	0.43	0.50
913	NASDAQ	DXCM	Tue, Nov 25, 2008	0.51	0.55	0.46	0.49
912	NASDAQ	DXCM	Mon, Nov 24, 2008	0.41	0.53	0.40	0.49
911	NASDAQ	DXCM	Fri, Nov 21, 2008	0.36	0.41	0.36	0.39
910	NASDAQ	DXCM	Thu, Nov 20, 2008	0.45	0.45	0.34	0.35
909	NASDAQ	DXCM	Wed, Nov 19, 2008	0.50	0.51	0.44	0.44
908	NASDAQ	DXCM	Tue, Nov 18, 2008	0.50	0.51	0.45	0.46
907	NASDAQ	DXCM	Mon, Nov 17, 2008	0.52	0.57	0.49	0.50
906	NASDAQ	DXCM	Fri, Nov 14, 2008	0.51	0.57	0.51	0.52
905	NASDAQ	DXCM	Thu, Nov 13, 2008	0.55	0.62	0.44	0.51
904	NASDAQ	DXCM	Wed, Nov 12, 2008	0.69	0.70	0.54	0.54
903	NASDAQ	DXCM	Tue, Nov 11, 2008	0.88	0.94	0.68	0.69
902	NASDAQ	DXCM	Mon, Nov 10, 2008	1.00	1.00	0.90	0.90
901	NASDAQ	DXCM	Fri, Nov 7, 2008	0.96	1.03	0.94	0.94
900	NASDAQ	DXCM	Thu, Nov 6, 2008	1.04	1.06	0.95	0.95
899	NASDAQ	DXCM	Wed, Nov 5, 2008	1.09	1.15	1.03	1.05
898	NASDAQ	DXCM	Tue, Nov 4, 2008	1.17	1.17	1.07	1.10
897	NASDAQ	DXCM	Mon, Nov 3, 2008	1.13	1.18	1.09	1.12
896	NASDAQ	DXCM	Fri, Oct 31, 2008	1.05	1.21	1.05	1.13
895	NASDAQ	DXCM	Thu, Oct 30, 2008	1.07	1.17	1.03	1.07
894	NASDAQ	DXCM	Wed, Oct 29, 2008	1.16	1.16	1.04	1.05
893	NASDAQ	DXCM	Tue, Oct 28, 2008	0.95	1.15	0.95	1.13
892	NASDAQ	DXCM	Mon, Oct 27, 2008	0.94	1.01	0.92	1.01
891	NASDAQ	DXCM	Fri, Oct 24, 2008	0.98	1.02	0.94	0.94
890	NASDAQ	DXCM	Thu, Oct 23, 2008	1.04	1.09	0.99	1.02
889	NASDAQ	DXCM	Wed, Oct 22, 2008	1.08	1.13	1.03	1.03
888	NASDAQ	DXCM	Tue, Oct 21, 2008	1.11	1.17	1.06	1.11
887	NASDAQ	DXCM	Mon, Oct 20, 2008	1.11	1.21	1.11	1.13
886	NASDAQ	DXCM	Fri, Oct 17, 2008	1.14	1.30	1.00	1.08
885	NASDAQ	DXCM	Thu, Oct 16, 2008	1.07	1.21	1.00	1.17
884	NASDAQ	DXCM	Wed, Oct 15, 2008	1.17	1.23	0.91	1.07
883	NASDAQ	DXCM	Tue, Oct 14, 2008	1.28	1.38	1.12	1.19
882	NASDAQ	DXCM	Mon, Oct 13, 2008	1.00	1.26	0.98	1.25
881	NASDAQ	DXCM	Fri, Oct 10, 2008	0.99	1.18	0.91	1.00
880	NASDAQ	DXCM	Thu, Oct 9, 2008	1.24	1.28	0.98	1.00
879	NASDAQ	DXCM	Wed, Oct 8, 2008	1.27	1.33	1.20	1.21
878	NASDAQ	DXCM	Tue, Oct 7, 2008	1.46	1.46	1.30	1.31
877	NASDAQ	DXCM	Mon, Oct 6, 2008	1.41	1.50	1.29	1.45
876	NASDAQ	DXCM	Fri, Oct 3, 2008	1.50	1.62	1.44	1.44
875	NASDAQ	DXCM	Thu, Oct 2, 2008	1.52	1.58	1.48	1.48
874	NASDAQ	DXCM	Wed, Oct 1, 2008	1.54	1.62	1.50	1.53
873	NASDAQ	DXCM	Tue, Sep 30, 2008	1.52	1.65	1.50	1.55
872	NASDAQ	DXCM	Mon, Sep 29, 2008	1.56	1.62	1.50	1.50
871	NASDAQ	DXCM	Fri, Sep 26, 2008	1.56	1.61	1.53	1.58
870	NASDAQ	DXCM	Thu, Sep 25, 2008	1.67	1.74	1.52	1.58
869	NASDAQ	DXCM	Wed, Sep 24, 2008	1.59	1.72	1.59	1.66
868	NASDAQ	DXCM	Tue, Sep 23, 2008	1.63	1.71	1.57	1.59
867	NASDAQ	DXCM	Mon, Sep 22, 2008	1.81	1.82	1.63	1.64
866	NASDAQ	DXCM	Fri, Sep 19, 2008	1.92	1.98	1.73	1.79
865	NASDAQ	DXCM	Thu, Sep 18, 2008	1.70	1.86	1.57	1.84
864	NASDAQ	DXCM	Wed, Sep 17, 2008	1.67	1.70	1.49	1.69
863	NASDAQ	DXCM	Tue, Sep 16, 2008	1.61	1.71	1.59	1.69
862	NASDAQ	DXCM	Mon, Sep 15, 2008	1.56	1.66	1.55	1.64
861	NASDAQ	DXCM	Fri, Sep 12, 2008	1.63	1.64	1.54	1.61
860	NASDAQ	DXCM	Thu, Sep 11, 2008	1.59	1.59	1.53	1.57
859	NASDAQ	DXCM	Wed, Sep 10, 2008	1.71	1.75	1.53	1.61
858	NASDAQ	DXCM	Tue, Sep 9, 2008	1.76	1.86	1.69	1.71
857	NASDAQ	DXCM	Mon, Sep 8, 2008	1.75	1.81	1.73	1.75
856	NASDAQ	DXCM	Fri, Sep 5, 2008	1.56	1.75	1.50	1.72
855	NASDAQ	DXCM	Thu, Sep 4, 2008	1.59	1.66	1.56	1.57
854	NASDAQ	DXCM	Wed, Sep 3, 2008	1.61	1.67	1.58	1.60
853	NASDAQ	DXCM	Tue, Sep 2, 2008	1.76	1.76	1.61	1.61
852	NASDAQ	DXCM	Fri, Aug 29, 2008	1.78	1.82	1.71	1.72
851	NASDAQ	DXCM	Thu, Aug 28, 2008	1.72	1.79	1.64	1.78
850	NASDAQ	DXCM	Wed, Aug 27, 2008	1.61	1.73	1.61	1.72
849	NASDAQ	DXCM	Tue, Aug 26, 2008	1.55	1.61	1.53	1.61
848	NASDAQ	DXCM	Mon, Aug 25, 2008	1.59	1.60	1.53	1.55
847	NASDAQ	DXCM	Fri, Aug 22, 2008	1.51	1.62	1.51	1.59
846	NASDAQ	DXCM	Thu, Aug 21, 2008	1.44	1.51	1.42	1.50
845	NASDAQ	DXCM	Wed, Aug 20, 2008	1.55	1.55	1.42	1.46
844	NASDAQ	DXCM	Tue, Aug 19, 2008	1.63	1.66	1.54	1.56
843	NASDAQ	DXCM	Mon, Aug 18, 2008	1.74	1.76	1.63	1.65
842	NASDAQ	DXCM	Fri, Aug 15, 2008	1.77	1.79	1.69	1.74
841	NASDAQ	DXCM	Thu, Aug 14, 2008	1.64	1.74	1.64	1.74
840	NASDAQ	DXCM	Wed, Aug 13, 2008	1.63	1.69	1.58	1.63
839	NASDAQ	DXCM	Tue, Aug 12, 2008	1.67	1.68	1.59	1.61
838	NASDAQ	DXCM	Mon, Aug 11, 2008	1.81	1.81	1.67	1.69
837	NASDAQ	DXCM	Fri, Aug 8, 2008	1.69	1.83	1.58	1.82
836	NASDAQ	DXCM	Thu, Aug 7, 2008	1.56	1.70	1.51	1.70
835	NASDAQ	DXCM	Wed, Aug 6, 2008	1.75	1.78	1.52	1.58
834	NASDAQ	DXCM	Tue, Aug 5, 2008	1.71	1.88	1.65	1.80
833	NASDAQ	DXCM	Mon, Aug 4, 2008	1.71	1.71	1.64	1.67
832	NASDAQ	DXCM	Fri, Aug 1, 2008	1.68	1.74	1.63	1.72
831	NASDAQ	DXCM	Thu, Jul 31, 2008	1.73	1.76	1.65	1.68
830	NASDAQ	DXCM	Wed, Jul 30, 2008	1.82	1.87	1.74	1.75
829	NASDAQ	DXCM	Tue, Jul 29, 2008	1.72	1.81	1.70	1.80
828	NASDAQ	DXCM	Mon, Jul 28, 2008	1.75	1.77	1.70	1.72
827	NASDAQ	DXCM	Fri, Jul 25, 2008	1.84	1.95	1.75	1.76
826	NASDAQ	DXCM	Thu, Jul 24, 2008	1.82	1.88	1.79	1.80
825	NASDAQ	DXCM	Wed, Jul 23, 2008	1.92	1.97	1.76	1.79
824	NASDAQ	DXCM	Tue, Jul 22, 2008	1.73	1.92	1.71	1.92
823	NASDAQ	DXCM	Mon, Jul 21, 2008	1.69	1.76	1.64	1.74
822	NASDAQ	DXCM	Fri, Jul 18, 2008	1.81	1.85	1.68	1.68
821	NASDAQ	DXCM	Thu, Jul 17, 2008	1.75	1.85	1.74	1.80
820	NASDAQ	DXCM	Wed, Jul 16, 2008	1.69	1.75	1.63	1.74
819	NASDAQ	DXCM	Tue, Jul 15, 2008	1.52	1.69	1.45	1.68
818	NASDAQ	DXCM	Mon, Jul 14, 2008	1.65	1.69	1.48	1.54
817	NASDAQ	DXCM	Fri, Jul 11, 2008	1.48	1.65	1.45	1.65
816	NASDAQ	DXCM	Thu, Jul 10, 2008	1.46	1.56	1.44	1.50
815	NASDAQ	DXCM	Wed, Jul 9, 2008	1.60	1.60	1.46	1.46
814	NASDAQ	DXCM	Tue, Jul 8, 2008	1.43	1.61	1.43	1.61
813	NASDAQ	DXCM	Mon, Jul 7, 2008	1.42	1.44	1.34	1.42
812	NASDAQ	DXCM	Thu, Jul 3, 2008	1.43	1.44	1.34	1.42
811	NASDAQ	DXCM	Wed, Jul 2, 2008	1.46	1.49	1.39	1.43
810	NASDAQ	DXCM	Tue, Jul 1, 2008	1.51	1.51	1.40	1.47
809	NASDAQ	DXCM	Mon, Jun 30, 2008	1.59	1.62	1.51	1.51
808	NASDAQ	DXCM	Fri, Jun 27, 2008	1.66	1.70	1.56	1.59
807	NASDAQ	DXCM	Thu, Jun 26, 2008	1.70	1.70	1.58	1.67
806	NASDAQ	DXCM	Wed, Jun 25, 2008	1.81	1.81	1.70	1.72
805	NASDAQ	DXCM	Tue, Jun 24, 2008	1.85	1.85	1.76	1.79
804	NASDAQ	DXCM	Mon, Jun 23, 2008	1.85	1.88	1.82	1.86
803	NASDAQ	DXCM	Fri, Jun 20, 2008	1.85	1.88	1.82	1.83
802	NASDAQ	DXCM	Thu, Jun 19, 2008	1.91	1.91	1.85	1.87
801	NASDAQ	DXCM	Wed, Jun 18, 2008	1.91	1.92	1.87	1.90
800	NASDAQ	DXCM	Tue, Jun 17, 2008	1.96	1.96	1.88	1.91
799	NASDAQ	DXCM	Mon, Jun 16, 2008	2.00	2.00	1.88	1.96
798	NASDAQ	DXCM	Fri, Jun 13, 2008	1.84	2.00	1.82	2.00
797	NASDAQ	DXCM	Thu, Jun 12, 2008	1.78	1.83	1.78	1.81
796	NASDAQ	DXCM	Wed, Jun 11, 2008	1.77	1.79	1.73	1.76
795	NASDAQ	DXCM	Tue, Jun 10, 2008	1.80	1.84	1.78	1.78
794	NASDAQ	DXCM	Mon, Jun 9, 2008	1.87	1.91	1.82	1.83
793	NASDAQ	DXCM	Fri, Jun 6, 2008	1.82	1.92	1.80	1.87
792	NASDAQ	DXCM	Thu, Jun 5, 2008	1.83	1.86	1.77	1.83
791	NASDAQ	DXCM	Wed, Jun 4, 2008	1.86	1.88	1.78	1.82
790	NASDAQ	DXCM	Tue, Jun 3, 2008	1.94	1.98	1.84	1.89
789	NASDAQ	DXCM	Mon, Jun 2, 2008	1.98	2.00	1.93	1.95
788	NASDAQ	DXCM	Fri, May 30, 2008	1.98	2.07	1.97	1.97
787	NASDAQ	DXCM	Thu, May 29, 2008	1.99	2.01	1.97	1.99
786	NASDAQ	DXCM	Wed, May 28, 2008	1.97	2.00	1.93	2.00
785	NASDAQ	DXCM	Tue, May 27, 2008	1.88	1.98	1.88	1.96
784	NASDAQ	DXCM	Fri, May 23, 2008	1.97	1.97	1.85	1.89
783	NASDAQ	DXCM	Thu, May 22, 2008	1.92	2.00	1.89	1.96
782	NASDAQ	DXCM	Wed, May 21, 2008	1.96	1.96	1.88	1.89
781	NASDAQ	DXCM	Tue, May 20, 2008	1.91	1.99	1.88	1.95
780	NASDAQ	DXCM	Mon, May 19, 2008	1.87	1.99	1.87	1.91
779	NASDAQ	DXCM	Fri, May 16, 2008	1.89	1.95	1.84	1.87
778	NASDAQ	DXCM	Thu, May 15, 2008	1.80	2.00	1.80	1.89
777	NASDAQ	DXCM	Wed, May 14, 2008	1.83	1.90	1.78	1.79
776	NASDAQ	DXCM	Tue, May 13, 2008	1.81	1.82	1.74	1.82
775	NASDAQ	DXCM	Mon, May 12, 2008	1.61	1.83	1.61	1.80
774	NASDAQ	DXCM	Fri, May 9, 2008	1.67	1.68	1.58	1.60
773	NASDAQ	DXCM	Thu, May 8, 2008	1.71	1.72	1.65	1.71
772	NASDAQ	DXCM	Wed, May 7, 2008	1.87	1.88	1.68	1.70
771	NASDAQ	DXCM	Tue, May 6, 2008	1.87	1.89	1.82	1.87
770	NASDAQ	DXCM	Mon, May 5, 2008	1.82	1.87	1.80	1.85
769	NASDAQ	DXCM	Fri, May 2, 2008	1.98	1.98	1.79	1.81
768	NASDAQ	DXCM	Thu, May 1, 2008	1.93	1.97	1.90	1.97
767	NASDAQ	DXCM	Wed, Apr 30, 2008	1.95	2.02	1.91	1.93
766	NASDAQ	DXCM	Tue, Apr 29, 2008	1.99	2.02	1.90	1.95
765	NASDAQ	DXCM	Mon, Apr 28, 2008	1.96	2.05	1.91	2.00
764	NASDAQ	DXCM	Fri, Apr 25, 2008	1.85	1.96	1.84	1.96
763	NASDAQ	DXCM	Thu, Apr 24, 2008	1.82	1.86	1.79	1.85
762	NASDAQ	DXCM	Wed, Apr 23, 2008	1.82	1.86	1.79	1.84
761	NASDAQ	DXCM	Tue, Apr 22, 2008	1.83	1.84	1.76	1.80
760	NASDAQ	DXCM	Mon, Apr 21, 2008	1.71	1.87	1.66	1.83
759	NASDAQ	DXCM	Fri, Apr 18, 2008	1.57	1.83	1.57	1.76
758	NASDAQ	DXCM	Thu, Apr 17, 2008	1.45	1.55	1.40	1.45
757	NASDAQ	DXCM	Wed, Apr 16, 2008	1.33	1.48	1.31	1.46
756	NASDAQ	DXCM	Tue, Apr 15, 2008	1.40	1.41	1.31	1.33
755	NASDAQ	DXCM	Mon, Apr 14, 2008	1.45	1.45	1.36	1.41
754	NASDAQ	DXCM	Fri, Apr 11, 2008	1.45	1.49	1.40	1.45
753	NASDAQ	DXCM	Thu, Apr 10, 2008	1.41	1.49	1.38	1.47
752	NASDAQ	DXCM	Wed, Apr 9, 2008	1.36	1.48	1.35	1.42
751	NASDAQ	DXCM	Tue, Apr 8, 2008	1.29	1.39	1.25	1.37
750	NASDAQ	DXCM	Mon, Apr 7, 2008	1.14	1.37	1.13	1.29
749	NASDAQ	DXCM	Fri, Apr 4, 2008	1.04	1.12	1.02	1.11
748	NASDAQ	DXCM	Thu, Apr 3, 2008	1.01	1.05	0.99	1.04
747	NASDAQ	DXCM	Wed, Apr 2, 2008	1.01	1.01	0.99	1.00
746	NASDAQ	DXCM	Tue, Apr 1, 2008	1.03	1.07	0.99	1.00
745	NASDAQ	DXCM	Mon, Mar 31, 2008	1.05	1.10	1.02	1.04
744	NASDAQ	DXCM	Fri, Mar 28, 2008	1.15	1.19	1.01	1.02
743	NASDAQ	DXCM	Thu, Mar 27, 2008	1.08	1.17	1.05	1.16
742	NASDAQ	DXCM	Wed, Mar 26, 2008	1.05	1.16	1.03	1.07
741	NASDAQ	DXCM	Tue, Mar 25, 2008	1.07	1.09	1.03	1.05
740	NASDAQ	DXCM	Mon, Mar 24, 2008	1.00	1.12	0.98	1.08
739	NASDAQ	DXCM	Thu, Mar 20, 2008	0.93	1.08	0.93	1.00
738	NASDAQ	DXCM	Wed, Mar 19, 2008	0.93	1.04	0.92	0.93
737	NASDAQ	DXCM	Tue, Mar 18, 2008	1.10	1.13	0.93	0.96
736	NASDAQ	DXCM	Mon, Mar 17, 2008	1.20	1.23	1.04	1.06
735	NASDAQ	DXCM	Fri, Mar 14, 2008	1.20	1.26	1.17	1.17
734	NASDAQ	DXCM	Thu, Mar 13, 2008	1.13	1.22	1.07	1.12
733	NASDAQ	DXCM	Wed, Mar 12, 2008	1.36	1.37	1.03	1.17
732	NASDAQ	DXCM	Tue, Mar 11, 2008	1.56	1.56	1.38	1.42
731	NASDAQ	DXCM	Mon, Mar 10, 2008	1.73	1.74	1.50	1.51
730	NASDAQ	DXCM	Fri, Mar 7, 2008	1.71	1.77	1.71	1.75
729	NASDAQ	DXCM	Thu, Mar 6, 2008	1.81	1.84	1.72	1.73
728	NASDAQ	DXCM	Wed, Mar 5, 2008	1.88	1.90	1.81	1.84
727	NASDAQ	DXCM	Tue, Mar 4, 2008	1.73	1.93	1.69	1.87
726	NASDAQ	DXCM	Mon, Mar 3, 2008	1.83	1.86	1.73	1.74
725	NASDAQ	DXCM	Fri, Feb 29, 2008	1.88	1.92	1.82	1.84
724	NASDAQ	DXCM	Thu, Feb 28, 2008	1.94	1.94	1.87	1.89
723	NASDAQ	DXCM	Wed, Feb 27, 2008	1.94	1.98	1.92	1.95
722	NASDAQ	DXCM	Tue, Feb 26, 2008	2.01	2.03	1.93	1.94
721	NASDAQ	DXCM	Mon, Feb 25, 2008	1.91	2.03	1.91	1.96
720	NASDAQ	DXCM	Fri, Feb 22, 2008	1.98	2.00	1.92	1.94
719	NASDAQ	DXCM	Thu, Feb 21, 2008	1.99	2.00	1.95	2.00
718	NASDAQ	DXCM	Wed, Feb 20, 2008	2.09	2.10	1.98	1.98
717	NASDAQ	DXCM	Tue, Feb 19, 2008	2.03	2.20	2.03	2.12
716	NASDAQ	DXCM	Fri, Feb 15, 2008	2.05	2.08	1.99	2.00
715	NASDAQ	DXCM	Thu, Feb 14, 2008	2.23	2.26	2.02	2.07
714	NASDAQ	DXCM	Wed, Feb 13, 2008	2.07	2.25	2.07	2.24
713	NASDAQ	DXCM	Tue, Feb 12, 2008	2.10	2.13	2.07	2.10
712	NASDAQ	DXCM	Mon, Feb 11, 2008	1.98	2.08	1.98	2.08
711	NASDAQ	DXCM	Fri, Feb 8, 2008	2.02	2.05	1.91	2.00
710	NASDAQ	DXCM	Thu, Feb 7, 2008	2.01	2.04	1.92	2.02
709	NASDAQ	DXCM	Wed, Feb 6, 2008	2.08	2.09	2.00	2.02
708	NASDAQ	DXCM	Tue, Feb 5, 2008	2.10	2.13	2.06	2.07
707	NASDAQ	DXCM	Mon, Feb 4, 2008	2.18	2.22	2.10	2.11
706	NASDAQ	DXCM	Fri, Feb 1, 2008	2.07	2.20	2.07	2.16
705	NASDAQ	DXCM	Thu, Jan 31, 2008	2.14	2.21	2.10	2.10
704	NASDAQ	DXCM	Wed, Jan 30, 2008	2.22	2.27	2.14	2.15
703	NASDAQ	DXCM	Tue, Jan 29, 2008	2.27	2.28	2.22	2.24
702	NASDAQ	DXCM	Mon, Jan 28, 2008	2.24	2.30	2.21	2.27
701	NASDAQ	DXCM	Fri, Jan 25, 2008	2.02	2.27	2.00	2.25
700	NASDAQ	DXCM	Thu, Jan 24, 2008	2.26	2.30	2.02	2.07
699	NASDAQ	DXCM	Wed, Jan 23, 2008	2.25	2.33	2.15	2.26
698	NASDAQ	DXCM	Tue, Jan 22, 2008	2.26	2.28	2.21	2.26
697	NASDAQ	DXCM	Fri, Jan 18, 2008	2.36	2.36	2.22	2.23
696	NASDAQ	DXCM	Thu, Jan 17, 2008	2.40	2.46	2.27	2.37
695	NASDAQ	DXCM	Wed, Jan 16, 2008	2.34	2.51	2.28	2.40
694	NASDAQ	DXCM	Tue, Jan 15, 2008	2.19	2.34	2.19	2.34
693	NASDAQ	DXCM	Mon, Jan 14, 2008	2.17	2.25	2.15	2.21
692	NASDAQ	DXCM	Fri, Jan 11, 2008	2.13	2.21	2.13	2.14
691	NASDAQ	DXCM	Thu, Jan 10, 2008	2.07	2.20	2.01	2.15
690	NASDAQ	DXCM	Wed, Jan 9, 2008	2.06	2.14	1.97	2.07
689	NASDAQ	DXCM	Tue, Jan 8, 2008	2.12	2.12	2.04	2.07
688	NASDAQ	DXCM	Mon, Jan 7, 2008	2.20	2.27	2.10	2.13
687	NASDAQ	DXCM	Fri, Jan 4, 2008	2.20	2.20	2.12	2.18
686	NASDAQ	DXCM	Thu, Jan 3, 2008	2.23	2.26	2.20	2.21
685	NASDAQ	DXCM	Wed, Jan 2, 2008	2.26	2.32	2.21	2.24
684	NASDAQ	DXCM	Mon, Dec 31, 2007	2.16	2.28	2.16	2.21
683	NASDAQ	DXCM	Fri, Dec 28, 2007	2.29	2.31	2.14	2.17
682	NASDAQ	DXCM	Thu, Dec 27, 2007	2.31	2.37	2.26	2.28
681	NASDAQ	DXCM	Wed, Dec 26, 2007	2.35	2.40	2.29	2.31
680	NASDAQ	DXCM	Mon, Dec 24, 2007	2.23	2.40	2.20	2.35
679	NASDAQ	DXCM	Fri, Dec 21, 2007	2.07	2.23	2.07	2.23
678	NASDAQ	DXCM	Thu, Dec 20, 2007	1.92	2.13	1.92	2.04
677	NASDAQ	DXCM	Wed, Dec 19, 2007	1.91	1.96	1.90	1.90
676	NASDAQ	DXCM	Tue, Dec 18, 2007	1.97	2.00	1.89	1.92
675	NASDAQ	DXCM	Mon, Dec 17, 2007	1.99	2.06	1.93	1.96
674	NASDAQ	DXCM	Fri, Dec 14, 2007	2.09	2.09	1.99	2.00
673	NASDAQ	DXCM	Thu, Dec 13, 2007	2.12	2.13	2.02	2.09
672	NASDAQ	DXCM	Wed, Dec 12, 2007	2.25	2.25	2.11	2.13
671	NASDAQ	DXCM	Tue, Dec 11, 2007	2.37	2.37	2.21	2.23
670	NASDAQ	DXCM	Mon, Dec 10, 2007	2.33	2.41	2.32	2.33
669	NASDAQ	DXCM	Fri, Dec 7, 2007	2.28	2.38	2.25	2.34
668	NASDAQ	DXCM	Thu, Dec 6, 2007	2.11	2.28	2.10	2.28
667	NASDAQ	DXCM	Wed, Dec 5, 2007	2.21	2.21	2.09	2.11
666	NASDAQ	DXCM	Tue, Dec 4, 2007	2.15	2.25	2.12	2.19
665	NASDAQ	DXCM	Mon, Dec 3, 2007	2.16	2.25	2.14	2.18
664	NASDAQ	DXCM	Fri, Nov 30, 2007	2.14	2.25	2.14	2.16
663	NASDAQ	DXCM	Thu, Nov 29, 2007	2.13	2.16	2.08	2.12
662	NASDAQ	DXCM	Wed, Nov 28, 2007	2.09	2.15	2.04	2.14
661	NASDAQ	DXCM	Tue, Nov 27, 2007	2.14	2.14	2.06	2.07
660	NASDAQ	DXCM	Mon, Nov 26, 2007	2.10	2.16	2.05	2.14
659	NASDAQ	DXCM	Fri, Nov 23, 2007	2.10	2.11	2.08	2.10
658	NASDAQ	DXCM	Wed, Nov 21, 2007	2.13	2.13	2.08	2.08
657	NASDAQ	DXCM	Tue, Nov 20, 2007	2.19	2.20	2.10	2.15
656	NASDAQ	DXCM	Mon, Nov 19, 2007	2.25	2.25	2.16	2.19
655	NASDAQ	DXCM	Fri, Nov 16, 2007	2.25	2.50	2.23	2.26
654	NASDAQ	DXCM	Thu, Nov 15, 2007	2.27	2.28	2.22	2.22
653	NASDAQ	DXCM	Wed, Nov 14, 2007	2.16	2.29	2.16	2.29
652	NASDAQ	DXCM	Tue, Nov 13, 2007	2.13	2.16	2.12	2.15
651	NASDAQ	DXCM	Mon, Nov 12, 2007	2.15	2.16	2.10	2.11
650	NASDAQ	DXCM	Fri, Nov 9, 2007	2.09	2.16	2.07	2.15
649	NASDAQ	DXCM	Thu, Nov 8, 2007	2.14	2.14	2.08	2.10
648	NASDAQ	DXCM	Wed, Nov 7, 2007	2.18	2.19	2.12	2.12
647	NASDAQ	DXCM	Tue, Nov 6, 2007	2.20	2.21	2.11	2.20
646	NASDAQ	DXCM	Mon, Nov 5, 2007	2.20	2.21	2.13	2.18
645	NASDAQ	DXCM	Fri, Nov 2, 2007	2.28	2.28	2.17	2.24
644	NASDAQ	DXCM	Thu, Nov 1, 2007	2.29	2.30	2.23	2.27
643	NASDAQ	DXCM	Wed, Oct 31, 2007	2.04	2.39	2.04	2.33
642	NASDAQ	DXCM	Tue, Oct 30, 2007	2.12	2.20	2.03	2.03
641	NASDAQ	DXCM	Mon, Oct 29, 2007	2.14	2.24	2.10	2.15
640	NASDAQ	DXCM	Fri, Oct 26, 2007	2.32	2.32	2.10	2.11
639	NASDAQ	DXCM	Thu, Oct 25, 2007	2.29	2.33	2.26	2.30
638	NASDAQ	DXCM	Wed, Oct 24, 2007	2.29	2.31	2.24	2.29
637	NASDAQ	DXCM	Tue, Oct 23, 2007	2.23	2.33	2.21	2.32
636	NASDAQ	DXCM	Mon, Oct 22, 2007	2.15	2.27	2.13	2.21
635	NASDAQ	DXCM	Fri, Oct 19, 2007	2.27	2.28	2.15	2.15
634	NASDAQ	DXCM	Thu, Oct 18, 2007	2.22	2.29	2.08	2.27
633	NASDAQ	DXCM	Wed, Oct 17, 2007	2.23	2.27	2.17	2.25
632	NASDAQ	DXCM	Tue, Oct 16, 2007	2.31	2.31	2.20	2.21
631	NASDAQ	DXCM	Mon, Oct 15, 2007	2.43	2.45	2.32	2.32
630	NASDAQ	DXCM	Fri, Oct 12, 2007	2.56	2.59	2.50	2.52
629	NASDAQ	DXCM	Thu, Oct 11, 2007	2.61	2.66	2.51	2.56
628	NASDAQ	DXCM	Wed, Oct 10, 2007	2.66	2.66	2.55	2.60
627	NASDAQ	DXCM	Tue, Oct 9, 2007	2.66	2.69	2.62	2.67
626	NASDAQ	DXCM	Mon, Oct 8, 2007	2.65	2.66	2.59	2.65
625	NASDAQ	DXCM	Fri, Oct 5, 2007	2.62	2.68	2.58	2.66
624	NASDAQ	DXCM	Thu, Oct 4, 2007	2.67	2.69	2.58	2.59
623	NASDAQ	DXCM	Wed, Oct 3, 2007	2.59	2.66	2.56	2.65
622	NASDAQ	DXCM	Tue, Oct 2, 2007	2.63	2.70	2.57	2.59
621	NASDAQ	DXCM	Mon, Oct 1, 2007	2.50	2.73	2.48	2.61
620	NASDAQ	DXCM	Fri, Sep 28, 2007	2.44	2.50	2.41	2.50
619	NASDAQ	DXCM	Thu, Sep 27, 2007	2.42	2.48	2.40	2.43
618	NASDAQ	DXCM	Wed, Sep 26, 2007	2.41	2.42	2.37	2.39
617	NASDAQ	DXCM	Tue, Sep 25, 2007	2.37	2.43	2.37	2.40
616	NASDAQ	DXCM	Mon, Sep 24, 2007	2.44	2.44	2.37	2.38
615	NASDAQ	DXCM	Fri, Sep 21, 2007	2.34	2.42	2.33	2.41
614	NASDAQ	DXCM	Thu, Sep 20, 2007	2.41	2.46	2.32	2.34
613	NASDAQ	DXCM	Wed, Sep 19, 2007	2.39	2.43	2.38	2.43
612	NASDAQ	DXCM	Tue, Sep 18, 2007	2.39	2.40	2.34	2.36
611	NASDAQ	DXCM	Mon, Sep 17, 2007	2.31	2.38	2.31	2.36
610	NASDAQ	DXCM	Fri, Sep 14, 2007	2.36	2.44	2.30	2.32
609	NASDAQ	DXCM	Thu, Sep 13, 2007	2.37	2.43	2.33	2.35
608	NASDAQ	DXCM	Wed, Sep 12, 2007	2.39	2.45	2.31	2.36
607	NASDAQ	DXCM	Tue, Sep 11, 2007	2.41	2.44	2.38	2.39
606	NASDAQ	DXCM	Mon, Sep 10, 2007	2.35	2.41	2.33	2.41
605	NASDAQ	DXCM	Fri, Sep 7, 2007	2.30	2.36	2.30	2.35
604	NASDAQ	DXCM	Thu, Sep 6, 2007	2.32	2.35	2.28	2.33
603	NASDAQ	DXCM	Wed, Sep 5, 2007	2.29	2.37	2.24	2.30
602	NASDAQ	DXCM	Tue, Sep 4, 2007	2.28	2.31	2.27	2.30
601	NASDAQ	DXCM	Fri, Aug 31, 2007	2.25	2.33	2.19	2.30
600	NASDAQ	DXCM	Thu, Aug 30, 2007	2.23	2.27	2.23	2.23
599	NASDAQ	DXCM	Wed, Aug 29, 2007	2.24	2.25	2.19	2.24
598	NASDAQ	DXCM	Tue, Aug 28, 2007	2.19	2.28	2.19	2.23
597	NASDAQ	DXCM	Mon, Aug 27, 2007	2.19	2.20	2.11	2.19
596	NASDAQ	DXCM	Fri, Aug 24, 2007	2.23	2.23	2.18	2.20
595	NASDAQ	DXCM	Thu, Aug 23, 2007	2.30	2.31	2.22	2.23
594	NASDAQ	DXCM	Wed, Aug 22, 2007	2.30	2.32	2.22	2.30
593	NASDAQ	DXCM	Tue, Aug 21, 2007	2.27	2.30	2.25	2.28
592	NASDAQ	DXCM	Mon, Aug 20, 2007	2.26	2.29	2.23	2.28
591	NASDAQ	DXCM	Fri, Aug 17, 2007	2.12	2.26	2.12	2.25
590	NASDAQ	DXCM	Thu, Aug 16, 2007	2.02	2.18	1.98	2.14
589	NASDAQ	DXCM	Wed, Aug 15, 2007	2.01	2.04	2.00	2.00
588	NASDAQ	DXCM	Tue, Aug 14, 2007	2.13	2.14	1.99	2.01
587	NASDAQ	DXCM	Mon, Aug 13, 2007	2.18	2.18	1.94	2.11
586	NASDAQ	DXCM	Fri, Aug 10, 2007	2.31	2.33	2.10	2.18
585	NASDAQ	DXCM	Thu, Aug 9, 2007	2.29	2.51	2.29	2.39
584	NASDAQ	DXCM	Wed, Aug 8, 2007	2.06	2.38	1.97	2.30
583	NASDAQ	DXCM	Tue, Aug 7, 2007	1.88	2.06	1.87	2.01
582	NASDAQ	DXCM	Mon, Aug 6, 2007	1.93	1.93	1.83	1.88
581	NASDAQ	DXCM	Fri, Aug 3, 2007	1.95	2.03	1.89	1.93
580	NASDAQ	DXCM	Thu, Aug 2, 2007	1.88	1.95	1.76	1.95
579	NASDAQ	DXCM	Wed, Aug 1, 2007	2.00	2.01	1.83	1.86
578	NASDAQ	DXCM	Tue, Jul 31, 2007	1.96	2.08	1.95	2.01
577	NASDAQ	DXCM	Mon, Jul 30, 2007	2.04	2.10	2.02	2.08
576	NASDAQ	DXCM	Fri, Jul 27, 2007	2.09	2.09	2.02	2.05
575	NASDAQ	DXCM	Thu, Jul 26, 2007	2.16	2.17	1.99	2.08
574	NASDAQ	DXCM	Wed, Jul 25, 2007	2.17	2.28	2.06	2.16
573	NASDAQ	DXCM	Tue, Jul 24, 2007	2.08	2.22	2.02	2.15
572	NASDAQ	DXCM	Mon, Jul 23, 2007	2.39	2.39	2.23	2.26
571	NASDAQ	DXCM	Fri, Jul 20, 2007	2.37	2.39	2.32	2.38
570	NASDAQ	DXCM	Thu, Jul 19, 2007	2.41	2.44	2.34	2.36
569	NASDAQ	DXCM	Wed, Jul 18, 2007	2.37	2.41	2.34	2.35
568	NASDAQ	DXCM	Tue, Jul 17, 2007	2.36	2.41	2.36	2.38
567	NASDAQ	DXCM	Mon, Jul 16, 2007	2.42	2.44	2.37	2.38
566	NASDAQ	DXCM	Fri, Jul 13, 2007	2.35	2.44	2.35	2.42
565	NASDAQ	DXCM	Thu, Jul 12, 2007	2.29	2.38	2.27	2.35
564	NASDAQ	DXCM	Wed, Jul 11, 2007	2.35	2.35	2.26	2.28
563	NASDAQ	DXCM	Tue, Jul 10, 2007	2.40	2.40	2.30	2.32
562	NASDAQ	DXCM	Mon, Jul 9, 2007	2.13	2.35	2.13	2.30
561	NASDAQ	DXCM	Fri, Jul 6, 2007	2.09	2.14	2.08	2.13
560	NASDAQ	DXCM	Thu, Jul 5, 2007	2.10	2.13	2.03	2.09
559	NASDAQ	DXCM	Tue, Jul 3, 2007	2.10	2.12	2.05	2.11
558	NASDAQ	DXCM	Mon, Jul 2, 2007	2.05	2.11	2.05	2.10
557	NASDAQ	DXCM	Fri, Jun 29, 2007	1.99	2.08	1.99	2.05
556	NASDAQ	DXCM	Thu, Jun 28, 2007	2.00	2.06	1.97	1.99
555	NASDAQ	DXCM	Wed, Jun 27, 2007	2.06	2.09	1.99	2.02
554	NASDAQ	DXCM	Tue, Jun 26, 2007	2.04	2.08	1.93	2.07
553	NASDAQ	DXCM	Mon, Jun 25, 2007	1.95	2.05	1.94	2.03
552	NASDAQ	DXCM	Fri, Jun 22, 2007	1.94	1.99	1.89	1.96
551	NASDAQ	DXCM	Thu, Jun 21, 2007	1.90	1.93	1.83	1.93
550	NASDAQ	DXCM	Wed, Jun 20, 2007	1.72	1.90	1.71	1.86
549	NASDAQ	DXCM	Tue, Jun 19, 2007	1.68	1.72	1.66	1.71
548	NASDAQ	DXCM	Mon, Jun 18, 2007	1.71	1.72	1.68	1.68
547	NASDAQ	DXCM	Fri, Jun 15, 2007	1.73	1.73	1.69	1.71
546	NASDAQ	DXCM	Thu, Jun 14, 2007	1.65	1.70	1.63	1.69
545	NASDAQ	DXCM	Wed, Jun 13, 2007	1.66	1.66	1.61	1.64
544	NASDAQ	DXCM	Tue, Jun 12, 2007	1.64	1.68	1.60	1.66
543	NASDAQ	DXCM	Mon, Jun 11, 2007	1.63	1.66	1.61	1.64
542	NASDAQ	DXCM	Fri, Jun 8, 2007	1.62	1.69	1.60	1.64
541	NASDAQ	DXCM	Thu, Jun 7, 2007	1.64	1.66	1.63	1.66
540	NASDAQ	DXCM	Wed, Jun 6, 2007	1.61	1.66	1.60	1.64
539	NASDAQ	DXCM	Tue, Jun 5, 2007	1.65	1.66	1.62	1.64
538	NASDAQ	DXCM	Mon, Jun 4, 2007	1.62	1.66	1.61	1.64
537	NASDAQ	DXCM	Fri, Jun 1, 2007	1.78	1.79	1.61	1.62
536	NASDAQ	DXCM	Thu, May 31, 2007	1.68	1.69	1.60	1.64
535	NASDAQ	DXCM	Wed, May 30, 2007	1.74	1.75	1.66	1.68
534	NASDAQ	DXCM	Tue, May 29, 2007	1.81	1.82	1.75	1.76
533	NASDAQ	DXCM	Fri, May 25, 2007	1.79	1.85	1.77	1.80
532	NASDAQ	DXCM	Thu, May 24, 2007	1.82	1.82	1.73	1.78
531	NASDAQ	DXCM	Wed, May 23, 2007	1.82	1.84	1.77	1.83
530	NASDAQ	DXCM	Tue, May 22, 2007	1.78	1.84	1.78	1.82
529	NASDAQ	DXCM	Mon, May 21, 2007	1.72	1.83	1.72	1.78
528	NASDAQ	DXCM	Fri, May 18, 2007	1.74	1.75	1.71	1.72
527	NASDAQ	DXCM	Thu, May 17, 2007	1.79	1.79	1.73	1.73
526	NASDAQ	DXCM	Wed, May 16, 2007	1.81	1.85	1.75	1.79
525	NASDAQ	DXCM	Tue, May 15, 2007	1.86	1.89	1.80	1.80
524	NASDAQ	DXCM	Mon, May 14, 2007	1.90	1.93	1.85	1.87
523	NASDAQ	DXCM	Fri, May 11, 2007	1.95	1.98	1.87	1.91
522	NASDAQ	DXCM	Thu, May 10, 2007	1.84	1.95	1.84	1.93
521	NASDAQ	DXCM	Wed, May 9, 2007	1.83	1.89	1.83	1.88
520	NASDAQ	DXCM	Tue, May 8, 2007	1.89	1.91	1.80	1.85
519	NASDAQ	DXCM	Mon, May 7, 2007	1.84	1.89	1.84	1.88
518	NASDAQ	DXCM	Fri, May 4, 2007	1.88	1.88	1.78	1.85
517	NASDAQ	DXCM	Thu, May 3, 2007	1.92	1.93	1.85	1.87
516	NASDAQ	DXCM	Wed, May 2, 2007	1.94	1.95	1.90	1.93
515	NASDAQ	DXCM	Tue, May 1, 2007	1.99	1.99	1.91	1.93
514	NASDAQ	DXCM	Mon, Apr 30, 2007	2.06	2.07	1.99	1.99
513	NASDAQ	DXCM	Fri, Apr 27, 2007	2.03	2.08	2.03	2.04
512	NASDAQ	DXCM	Thu, Apr 26, 2007	2.04	2.07	1.99	2.07
511	NASDAQ	DXCM	Wed, Apr 25, 2007	2.00	2.09	2.00	2.04
510	NASDAQ	DXCM	Tue, Apr 24, 2007	2.05	2.07	1.98	2.00
509	NASDAQ	DXCM	Mon, Apr 23, 2007	2.05	2.06	1.98	2.04
508	NASDAQ	DXCM	Fri, Apr 20, 2007	2.02	2.08	1.97	2.06
507	NASDAQ	DXCM	Thu, Apr 19, 2007	2.07	2.08	1.98	1.99
506	NASDAQ	DXCM	Wed, Apr 18, 2007	2.09	2.09	2.05	2.06
505	NASDAQ	DXCM	Tue, Apr 17, 2007	2.10	2.13	2.06	2.09
504	NASDAQ	DXCM	Mon, Apr 16, 2007	2.06	2.11	2.00	2.09
503	NASDAQ	DXCM	Fri, Apr 13, 2007	2.12	2.12	2.03	2.04
502	NASDAQ	DXCM	Thu, Apr 12, 2007	2.08	2.15	2.08	2.10
501	NASDAQ	DXCM	Wed, Apr 11, 2007	2.17	2.17	2.06	2.08
500	NASDAQ	DXCM	Tue, Apr 10, 2007	2.21	2.27	2.13	2.17
499	NASDAQ	DXCM	Mon, Apr 9, 2007	1.95	2.29	1.95	2.21
498	NASDAQ	DXCM	Thu, Apr 5, 2007	1.91	1.93	1.89	1.91
497	NASDAQ	DXCM	Wed, Apr 4, 2007	1.97	1.97	1.91	1.92
496	NASDAQ	DXCM	Tue, Apr 3, 2007	1.94	1.99	1.91	1.97
495	NASDAQ	DXCM	Mon, Apr 2, 2007	1.97	1.97	1.90	1.93
494	NASDAQ	DXCM	Fri, Mar 30, 2007	1.94	1.97	1.93	1.97
493	NASDAQ	DXCM	Thu, Mar 29, 2007	1.84	1.95	1.81	1.93
492	NASDAQ	DXCM	Wed, Mar 28, 2007	1.82	1.85	1.80	1.81
491	NASDAQ	DXCM	Tue, Mar 27, 2007	1.82	1.86	1.81	1.82
490	NASDAQ	DXCM	Mon, Mar 26, 2007	1.82	1.84	1.81	1.83
489	NASDAQ	DXCM	Fri, Mar 23, 2007	1.80	1.89	1.80	1.83
488	NASDAQ	DXCM	Thu, Mar 22, 2007	1.76	1.82	1.76	1.80
487	NASDAQ	DXCM	Wed, Mar 21, 2007	1.75	1.75	1.73	1.75
486	NASDAQ	DXCM	Tue, Mar 20, 2007	1.73	1.76	1.73	1.75
485	NASDAQ	DXCM	Mon, Mar 19, 2007	1.76	1.79	1.72	1.74
484	NASDAQ	DXCM	Fri, Mar 16, 2007	1.82	1.85	1.70	1.75
483	NASDAQ	DXCM	Thu, Mar 15, 2007	1.83	1.83	1.78	1.81
482	NASDAQ	DXCM	Wed, Mar 14, 2007	1.84	1.84	1.78	1.84
481	NASDAQ	DXCM	Tue, Mar 13, 2007	1.83	1.85	1.81	1.84
480	NASDAQ	DXCM	Mon, Mar 12, 2007	1.88	1.89	1.83	1.86
479	NASDAQ	DXCM	Fri, Mar 9, 2007	1.84	1.86	1.79	1.81
478	NASDAQ	DXCM	Thu, Mar 8, 2007	1.80	1.86	1.80	1.83
477	NASDAQ	DXCM	Wed, Mar 7, 2007	1.74	1.86	1.72	1.85
476	NASDAQ	DXCM	Tue, Mar 6, 2007	1.63	1.75	1.62	1.74
475	NASDAQ	DXCM	Mon, Mar 5, 2007	1.67	1.67	1.54	1.63
474	NASDAQ	DXCM	Fri, Mar 2, 2007	1.97	2.00	1.67	1.70
473	NASDAQ	DXCM	Thu, Mar 1, 2007	2.00	2.08	1.95	1.99
472	NASDAQ	DXCM	Wed, Feb 28, 2007	2.13	2.16	2.00	2.02
471	NASDAQ	DXCM	Tue, Feb 27, 2007	2.25	2.26	2.06	2.12
470	NASDAQ	DXCM	Mon, Feb 26, 2007	2.33	2.33	2.25	2.27
469	NASDAQ	DXCM	Fri, Feb 23, 2007	2.18	2.35	2.18	2.31
468	NASDAQ	DXCM	Thu, Feb 22, 2007	2.18	2.23	2.15	2.18
467	NASDAQ	DXCM	Wed, Feb 21, 2007	2.24	2.25	2.17	2.19
466	NASDAQ	DXCM	Tue, Feb 20, 2007	2.20	2.26	2.20	2.25
465	NASDAQ	DXCM	Fri, Feb 16, 2007	2.22	2.24	2.17	2.21
464	NASDAQ	DXCM	Thu, Feb 15, 2007	2.21	2.22	2.18	2.22
463	NASDAQ	DXCM	Wed, Feb 14, 2007	2.24	2.26	2.17	2.20
462	NASDAQ	DXCM	Tue, Feb 13, 2007	2.15	2.25	2.13	2.25
461	NASDAQ	DXCM	Mon, Feb 12, 2007	2.20	2.20	2.13	2.16
460	NASDAQ	DXCM	Fri, Feb 9, 2007	2.20	2.22	2.16	2.20
459	NASDAQ	DXCM	Thu, Feb 8, 2007	2.21	2.22	2.17	2.20
458	NASDAQ	DXCM	Wed, Feb 7, 2007	2.22	2.23	2.20	2.21
457	NASDAQ	DXCM	Tue, Feb 6, 2007	2.25	2.26	2.21	2.22
456	NASDAQ	DXCM	Mon, Feb 5, 2007	2.23	2.31	2.21	2.25
455	NASDAQ	DXCM	Fri, Feb 2, 2007	2.24	2.28	2.21	2.23
454	NASDAQ	DXCM	Thu, Feb 1, 2007	2.25	2.26	2.20	2.24
453	NASDAQ	DXCM	Wed, Jan 31, 2007	2.27	2.27	2.19	2.23
452	NASDAQ	DXCM	Tue, Jan 30, 2007	2.30	2.31	2.25	2.28
451	NASDAQ	DXCM	Mon, Jan 29, 2007	2.24	2.40	2.22	2.30
450	NASDAQ	DXCM	Fri, Jan 26, 2007	2.25	2.28	2.19	2.25
449	NASDAQ	DXCM	Thu, Jan 25, 2007	2.24	2.26	2.16	2.24
448	NASDAQ	DXCM	Wed, Jan 24, 2007	2.13	2.24	2.11	2.23
447	NASDAQ	DXCM	Tue, Jan 23, 2007	2.10	2.13	2.08	2.13
446	NASDAQ	DXCM	Mon, Jan 22, 2007	2.18	2.18	2.09	2.11
445	NASDAQ	DXCM	Fri, Jan 19, 2007	2.13	2.19	2.01	2.18
444	NASDAQ	DXCM	Thu, Jan 18, 2007	2.20	2.21	2.12	2.13
443	NASDAQ	DXCM	Wed, Jan 17, 2007	2.15	2.24	2.13	2.20
442	NASDAQ	DXCM	Tue, Jan 16, 2007	2.25	2.25	2.13	2.15
441	NASDAQ	DXCM	Fri, Jan 12, 2007	2.28	2.29	2.20	2.25
440	NASDAQ	DXCM	Thu, Jan 11, 2007	2.34	2.38	2.20	2.29
439	NASDAQ	DXCM	Wed, Jan 10, 2007	2.34	2.37	2.30	2.37
438	NASDAQ	DXCM	Tue, Jan 9, 2007	2.41	2.43	2.35	2.36
437	NASDAQ	DXCM	Mon, Jan 8, 2007	2.42	2.51	2.39	2.41
436	NASDAQ	DXCM	Fri, Jan 5, 2007	2.43	2.48	2.36	2.42
435	NASDAQ	DXCM	Thu, Jan 4, 2007	2.46	2.47	2.40	2.45
434	NASDAQ	DXCM	Wed, Jan 3, 2007	2.49	2.53	2.44	2.47
433	NASDAQ	DXCM	Fri, Dec 29, 2006	2.51	2.51	2.43	2.47
432	NASDAQ	DXCM	Thu, Dec 28, 2006	2.56	2.57	2.48	2.52
431	NASDAQ	DXCM	Wed, Dec 27, 2006	2.57	2.58	2.51	2.56
430	NASDAQ	DXCM	Tue, Dec 26, 2006	2.51	2.60	2.51	2.58
429	NASDAQ	DXCM	Fri, Dec 22, 2006	2.56	2.59	2.47	2.50
428	NASDAQ	DXCM	Thu, Dec 21, 2006	2.75	2.76	2.55	2.56
427	NASDAQ	DXCM	Wed, Dec 20, 2006	2.71	2.78	2.67	2.76
426	NASDAQ	DXCM	Tue, Dec 19, 2006	2.63	2.75	2.60	2.70
425	NASDAQ	DXCM	Mon, Dec 18, 2006	2.71	2.79	2.61	2.64
424	NASDAQ	DXCM	Fri, Dec 15, 2006	2.65	2.76	2.61	2.68
423	NASDAQ	DXCM	Thu, Dec 14, 2006	2.74	2.74	2.58	2.65
422	NASDAQ	DXCM	Wed, Dec 13, 2006	2.84	2.89	2.71	2.75
421	NASDAQ	DXCM	Tue, Dec 12, 2006	2.84	2.97	2.82	2.83
420	NASDAQ	DXCM	Mon, Dec 11, 2006	2.84	2.90	2.81	2.85
419	NASDAQ	DXCM	Fri, Dec 8, 2006	2.87	2.89	2.84	2.85
418	NASDAQ	DXCM	Thu, Dec 7, 2006	2.90	3.01	2.85	2.88
417	NASDAQ	DXCM	Wed, Dec 6, 2006	2.88	2.91	2.83	2.90
416	NASDAQ	DXCM	Tue, Dec 5, 2006	2.94	2.95	2.85	2.88
415	NASDAQ	DXCM	Mon, Dec 4, 2006	2.90	3.04	2.88	2.92
414	NASDAQ	DXCM	Fri, Dec 1, 2006	2.82	2.90	2.79	2.88
413	NASDAQ	DXCM	Thu, Nov 30, 2006	2.73	2.85	2.71	2.82
412	NASDAQ	DXCM	Wed, Nov 29, 2006	2.67	2.84	2.65	2.74
411	NASDAQ	DXCM	Tue, Nov 28, 2006	2.74	2.76	2.62	2.65
410	NASDAQ	DXCM	Mon, Nov 27, 2006	2.93	2.95	2.73	2.75
409	NASDAQ	DXCM	Fri, Nov 24, 2006	2.81	2.94	2.78	2.94
408	NASDAQ	DXCM	Wed, Nov 22, 2006	2.92	2.94	2.83	2.83
407	NASDAQ	DXCM	Tue, Nov 21, 2006	2.72	2.99	2.71	2.93
406	NASDAQ	DXCM	Mon, Nov 20, 2006	2.63	2.76	2.63	2.71
405	NASDAQ	DXCM	Fri, Nov 17, 2006	2.62	2.66	2.56	2.64
404	NASDAQ	DXCM	Thu, Nov 16, 2006	2.63	2.67	2.58	2.62
403	NASDAQ	DXCM	Wed, Nov 15, 2006	2.64	2.66	2.56	2.63
402	NASDAQ	DXCM	Tue, Nov 14, 2006	2.58	2.67	2.57	2.65
401	NASDAQ	DXCM	Mon, Nov 13, 2006	2.45	2.57	2.44	2.56
400	NASDAQ	DXCM	Fri, Nov 10, 2006	2.33	2.45	2.31	2.43
399	NASDAQ	DXCM	Thu, Nov 9, 2006	2.26	2.48	2.24	2.30
398	NASDAQ	DXCM	Wed, Nov 8, 2006	2.30	2.31	2.24	2.27
397	NASDAQ	DXCM	Tue, Nov 7, 2006	2.32	2.43	2.30	2.31
396	NASDAQ	DXCM	Mon, Nov 6, 2006	2.24	2.39	2.24	2.33
395	NASDAQ	DXCM	Fri, Nov 3, 2006	2.25	2.31	2.15	2.29
394	NASDAQ	DXCM	Thu, Nov 2, 2006	2.16	2.25	2.13	2.23
393	NASDAQ	DXCM	Wed, Nov 1, 2006	2.21	2.21	2.09	2.16
392	NASDAQ	DXCM	Tue, Oct 31, 2006	2.19	2.21	2.12	2.20
391	NASDAQ	DXCM	Mon, Oct 30, 2006	2.27	2.27	2.17	2.20
390	NASDAQ	DXCM	Fri, Oct 27, 2006	2.28	2.31	2.19	2.29
389	NASDAQ	DXCM	Thu, Oct 26, 2006	2.25	2.35	2.24	2.30
388	NASDAQ	DXCM	Wed, Oct 25, 2006	2.25	2.29	2.24	2.26
387	NASDAQ	DXCM	Tue, Oct 24, 2006	2.29	2.33	2.15	2.26
386	NASDAQ	DXCM	Mon, Oct 23, 2006	2.45	2.50	2.43	2.45
385	NASDAQ	DXCM	Fri, Oct 20, 2006	2.55	2.57	2.42	2.45
384	NASDAQ	DXCM	Thu, Oct 19, 2006	2.64	2.65	2.49	2.55
383	NASDAQ	DXCM	Wed, Oct 18, 2006	2.77	2.77	2.61	2.64
382	NASDAQ	DXCM	Tue, Oct 17, 2006	2.75	2.76	2.69	2.75
381	NASDAQ	DXCM	Mon, Oct 16, 2006	2.80	2.80	2.72	2.74
380	NASDAQ	DXCM	Fri, Oct 13, 2006	2.90	2.90	2.79	2.81
379	NASDAQ	DXCM	Thu, Oct 12, 2006	2.91	2.95	2.86	2.89
378	NASDAQ	DXCM	Wed, Oct 11, 2006	3.00	3.04	2.84	2.89
377	NASDAQ	DXCM	Tue, Oct 10, 2006	2.79	3.00	2.78	2.98
376	NASDAQ	DXCM	Mon, Oct 9, 2006	2.78	2.84	2.76	2.79
375	NASDAQ	DXCM	Fri, Oct 6, 2006	2.78	2.92	2.77	2.79
374	NASDAQ	DXCM	Thu, Oct 5, 2006	2.69	2.81	2.65	2.80
373	NASDAQ	DXCM	Wed, Oct 4, 2006	2.65	2.71	2.59	2.67
372	NASDAQ	DXCM	Tue, Oct 3, 2006	2.74	2.75	2.63	2.67
371	NASDAQ	DXCM	Mon, Oct 2, 2006	2.78	2.82	2.73	2.76
370	NASDAQ	DXCM	Fri, Sep 29, 2006	2.69	2.85	2.68	2.78
369	NASDAQ	DXCM	Thu, Sep 28, 2006	2.76	2.76	2.69	2.70
368	NASDAQ	DXCM	Wed, Sep 27, 2006	2.68	2.80	2.66	2.74
367	NASDAQ	DXCM	Tue, Sep 26, 2006	2.65	2.69	2.61	2.68
366	NASDAQ	DXCM	Mon, Sep 25, 2006	2.63	2.66	2.55	2.64
365	NASDAQ	DXCM	Fri, Sep 22, 2006	2.68	2.77	2.59	2.62
364	NASDAQ	DXCM	Thu, Sep 21, 2006	2.65	2.69	2.56	2.68
363	NASDAQ	DXCM	Wed, Sep 20, 2006	2.56	2.68	2.55	2.64
362	NASDAQ	DXCM	Tue, Sep 19, 2006	2.62	2.63	2.51	2.56
361	NASDAQ	DXCM	Mon, Sep 18, 2006	2.65	2.71	2.61	2.62
360	NASDAQ	DXCM	Fri, Sep 15, 2006	2.70	2.74	2.61	2.66
359	NASDAQ	DXCM	Thu, Sep 14, 2006	2.75	2.77	2.66	2.68
358	NASDAQ	DXCM	Wed, Sep 13, 2006	2.88	2.90	2.76	2.77
357	NASDAQ	DXCM	Tue, Sep 12, 2006	2.88	2.92	2.88	2.89
356	NASDAQ	DXCM	Mon, Sep 11, 2006	2.86	2.90	2.84	2.89
355	NASDAQ	DXCM	Fri, Sep 8, 2006	2.80	2.87	2.80	2.86
354	NASDAQ	DXCM	Thu, Sep 7, 2006	2.89	2.89	2.76	2.79
353	NASDAQ	DXCM	Wed, Sep 6, 2006	2.99	3.02	2.85	2.91
352	NASDAQ	DXCM	Tue, Sep 5, 2006	2.90	3.04	2.82	3.00
351	NASDAQ	DXCM	Fri, Sep 1, 2006	3.21	3.21	2.90	2.92
350	NASDAQ	DXCM	Thu, Aug 31, 2006	3.29	3.34	3.20	3.21
349	NASDAQ	DXCM	Wed, Aug 30, 2006	3.19	3.31	3.18	3.26
348	NASDAQ	DXCM	Tue, Aug 29, 2006	3.25	3.25	3.08	3.20
347	NASDAQ	DXCM	Mon, Aug 28, 2006	3.25	3.25	3.20	3.22
346	NASDAQ	DXCM	Fri, Aug 25, 2006	3.23	3.27	3.21	3.23
345	NASDAQ	DXCM	Thu, Aug 24, 2006	3.25	3.26	3.19	3.23
344	NASDAQ	DXCM	Wed, Aug 23, 2006	3.35	3.37	3.23	3.25
343	NASDAQ	DXCM	Tue, Aug 22, 2006	3.40	3.42	3.33	3.34
342	NASDAQ	DXCM	Mon, Aug 21, 2006	3.56	3.60	3.34	3.42
341	NASDAQ	DXCM	Fri, Aug 18, 2006	3.13	3.59	3.13	3.55
340	NASDAQ	DXCM	Thu, Aug 17, 2006	3.02	3.11	3.00	3.06
339	NASDAQ	DXCM	Wed, Aug 16, 2006	2.95	3.12	2.95	3.04
338	NASDAQ	DXCM	Tue, Aug 15, 2006	2.89	3.06	2.89	2.94
337	NASDAQ	DXCM	Mon, Aug 14, 2006	2.78	2.89	2.73	2.88
336	NASDAQ	DXCM	Fri, Aug 11, 2006	2.83	2.89	2.75	2.80
335	NASDAQ	DXCM	Thu, Aug 10, 2006	2.74	2.87	2.74	2.84
334	NASDAQ	DXCM	Wed, Aug 9, 2006	2.85	2.86	2.74	2.77
333	NASDAQ	DXCM	Tue, Aug 8, 2006	2.85	2.88	2.79	2.83
332	NASDAQ	DXCM	Mon, Aug 7, 2006	2.87	2.88	2.72	2.85
331	NASDAQ	DXCM	Fri, Aug 4, 2006	2.96	2.98	2.87	2.89
330	NASDAQ	DXCM	Thu, Aug 3, 2006	2.91	2.98	2.85	2.93
329	NASDAQ	DXCM	Wed, Aug 2, 2006	2.93	3.00	2.90	2.93
328	NASDAQ	DXCM	Tue, Aug 1, 2006	2.96	2.97	2.86	2.92
327	NASDAQ	DXCM	Mon, Jul 31, 2006	2.97	2.99	2.88	2.97
326	NASDAQ	DXCM	Fri, Jul 28, 2006	2.77	3.09	2.77	2.98
325	NASDAQ	DXCM	Thu, Jul 27, 2006	2.88	3.00	2.71	2.76
324	NASDAQ	DXCM	Wed, Jul 26, 2006	2.80	2.86	2.77	2.85
323	NASDAQ	DXCM	Tue, Jul 25, 2006	2.76	2.85	2.59	2.81
322	NASDAQ	DXCM	Mon, Jul 24, 2006	2.84	2.88	2.74	2.75
321	NASDAQ	DXCM	Fri, Jul 21, 2006	2.98	2.99	2.73	2.82
320	NASDAQ	DXCM	Thu, Jul 20, 2006	3.13	3.18	3.01	3.02
319	NASDAQ	DXCM	Wed, Jul 19, 2006	2.93	3.14	2.91	3.11
318	NASDAQ	DXCM	Tue, Jul 18, 2006	2.91	2.96	2.88	2.92
317	NASDAQ	DXCM	Mon, Jul 17, 2006	3.03	3.05	2.85	2.91
316	NASDAQ	DXCM	Fri, Jul 14, 2006	2.99	3.05	2.95	3.03
315	NASDAQ	DXCM	Thu, Jul 13, 2006	3.08	3.10	2.97	3.01
314	NASDAQ	DXCM	Wed, Jul 12, 2006	3.18	3.21	3.08	3.09
313	NASDAQ	DXCM	Tue, Jul 11, 2006	3.29	3.33	3.11	3.19
312	NASDAQ	DXCM	Mon, Jul 10, 2006	3.22	3.44	3.21	3.31
311	NASDAQ	DXCM	Fri, Jul 7, 2006	3.24	3.27	3.18	3.22
310	NASDAQ	DXCM	Thu, Jul 6, 2006	3.36	3.38	3.23	3.25
309	NASDAQ	DXCM	Wed, Jul 5, 2006	3.43	3.44	3.26	3.34
308	NASDAQ	DXCM	Mon, Jul 3, 2006	3.37	3.49	3.36	3.45
307	NASDAQ	DXCM	Fri, Jun 30, 2006	3.30	3.43	3.23	3.40
306	NASDAQ	DXCM	Thu, Jun 29, 2006	3.17	3.28	3.16	3.28
305	NASDAQ	DXCM	Wed, Jun 28, 2006	2.98	3.20	2.98	3.16
304	NASDAQ	DXCM	Tue, Jun 27, 2006	3.06	3.06	2.93	2.97
303	NASDAQ	DXCM	Mon, Jun 26, 2006	3.11	3.14	3.02	3.06
302	NASDAQ	DXCM	Fri, Jun 23, 2006	3.02	3.18	2.98	3.12
301	NASDAQ	DXCM	Thu, Jun 22, 2006	3.21	3.23	2.95	3.03
300	NASDAQ	DXCM	Wed, Jun 21, 2006	3.36	3.36	3.19	3.21
299	NASDAQ	DXCM	Tue, Jun 20, 2006	3.41	3.47	3.34	3.36
298	NASDAQ	DXCM	Mon, Jun 19, 2006	3.40	3.51	3.36	3.40
297	NASDAQ	DXCM	Fri, Jun 16, 2006	3.37	3.40	3.29	3.38
296	NASDAQ	DXCM	Thu, Jun 15, 2006	3.47	3.59	3.31	3.37
295	NASDAQ	DXCM	Wed, Jun 14, 2006	3.50	3.52	3.21	3.48
294	NASDAQ	DXCM	Tue, Jun 13, 2006	3.80	4.12	3.28	3.49
293	NASDAQ	DXCM	Mon, Jun 12, 2006	4.67	4.72	4.19	4.21
292	NASDAQ	DXCM	Fri, Jun 9, 2006	4.74	4.83	4.66	4.68
291	NASDAQ	DXCM	Thu, Jun 8, 2006	5.04	5.06	4.61	4.73
290	NASDAQ	DXCM	Wed, Jun 7, 2006	5.27	5.33	5.07	5.08
289	NASDAQ	DXCM	Tue, Jun 6, 2006	5.30	5.34	5.22	5.28
288	NASDAQ	DXCM	Mon, Jun 5, 2006	5.26	5.41	5.25	5.31
287	NASDAQ	DXCM	Fri, Jun 2, 2006	5.00	5.40	4.97	5.29
286	NASDAQ	DXCM	Thu, Jun 1, 2006	4.87	4.94	4.77	4.94
285	NASDAQ	DXCM	Wed, May 31, 2006	4.93	5.00	4.85	4.87
284	NASDAQ	DXCM	Tue, May 30, 2006	5.02	5.08	4.90	4.94
283	NASDAQ	DXCM	Fri, May 26, 2006	5.19	5.19	4.69	4.95
282	NASDAQ	DXCM	Thu, May 25, 2006	5.26	5.26	5.04	5.15
281	NASDAQ	DXCM	Wed, May 24, 2006	5.25	5.29	5.09	5.21
280	NASDAQ	DXCM	Tue, May 23, 2006	5.22	5.47	5.16	5.26
279	NASDAQ	DXCM	Mon, May 22, 2006	5.21	5.26	5.10	5.18
278	NASDAQ	DXCM	Fri, May 19, 2006	5.30	5.35	5.21	5.25
277	NASDAQ	DXCM	Thu, May 18, 2006	5.48	5.50	5.30	5.30
276	NASDAQ	DXCM	Wed, May 17, 2006	5.50	5.51	5.38	5.46
275	NASDAQ	DXCM	Tue, May 16, 2006	5.13	5.59	5.08	5.51
274	NASDAQ	DXCM	Mon, May 15, 2006	5.51	5.54	5.30	5.45
273	NASDAQ	DXCM	Fri, May 12, 2006	5.58	5.62	5.43	5.51
272	NASDAQ	DXCM	Thu, May 11, 2006	5.83	5.94	5.55	5.58
271	NASDAQ	DXCM	Wed, May 10, 2006	5.87	5.99	5.69	5.80
270	NASDAQ	DXCM	Tue, May 9, 2006	6.11	6.11	5.78	5.87
269	NASDAQ	DXCM	Mon, May 8, 2006	6.29	6.30	6.01	6.14
268	NASDAQ	DXCM	Fri, May 5, 2006	6.48	6.50	6.27	6.31
267	NASDAQ	DXCM	Thu, May 4, 2006	6.26	6.46	6.26	6.45
266	NASDAQ	DXCM	Wed, May 3, 2006	6.26	6.42	6.16	6.32
265	NASDAQ	DXCM	Tue, May 2, 2006	6.25	6.31	6.23	6.28
264	NASDAQ	DXCM	Mon, May 1, 2006	6.29	6.38	6.23	6.26
263	NASDAQ	DXCM	Fri, Apr 28, 2006	6.27	6.31	6.19	6.29
262	NASDAQ	DXCM	Thu, Apr 27, 2006	6.42	6.68	6.19	6.26
261	NASDAQ	DXCM	Wed, Apr 26, 2006	6.19	6.23	5.89	6.22
260	NASDAQ	DXCM	Tue, Apr 25, 2006	5.88	6.30	5.85	6.25
259	NASDAQ	DXCM	Mon, Apr 24, 2006	5.80	5.92	5.72	5.88
258	NASDAQ	DXCM	Fri, Apr 21, 2006	5.58	5.87	5.56	5.83
257	NASDAQ	DXCM	Thu, Apr 20, 2006	5.43	5.58	5.35	5.56
256	NASDAQ	DXCM	Wed, Apr 19, 2006	5.39	5.46	5.30	5.45
255	NASDAQ	DXCM	Tue, Apr 18, 2006	5.16	5.42	5.15	5.41
254	NASDAQ	DXCM	Mon, Apr 17, 2006	5.13	5.20	5.06	5.16
253	NASDAQ	DXCM	Thu, Apr 13, 2006	5.11	5.26	5.07	5.10
252	NASDAQ	DXCM	Wed, Apr 12, 2006	4.82	5.16	4.79	5.08
251	NASDAQ	DXCM	Tue, Apr 11, 2006	4.97	4.99	4.78	4.83
250	NASDAQ	DXCM	Mon, Apr 10, 2006	4.93	4.99	4.75	4.97
249	NASDAQ	DXCM	Fri, Apr 7, 2006	5.04	5.07	4.83	4.93
248	NASDAQ	DXCM	Thu, Apr 6, 2006	5.00	5.10	4.95	5.06
247	NASDAQ	DXCM	Wed, Apr 5, 2006	5.19	5.27	5.10	5.15
246	NASDAQ	DXCM	Tue, Apr 4, 2006	5.18	5.36	5.15	5.15
245	NASDAQ	DXCM	Mon, Apr 3, 2006	5.10	5.22	5.03	5.14
244	NASDAQ	DXCM	Fri, Mar 31, 2006	5.08	5.13	5.02	5.07
243	NASDAQ	DXCM	Thu, Mar 30, 2006	5.15	5.18	4.92	5.06
242	NASDAQ	DXCM	Wed, Mar 29, 2006	5.28	5.35	5.11	5.15
241	NASDAQ	DXCM	Tue, Mar 28, 2006	5.49	5.50	5.09	5.27
240	NASDAQ	DXCM	Mon, Mar 27, 2006	5.50	5.93	5.16	5.30
239	NASDAQ	DXCM	Fri, Mar 24, 2006	4.83	4.97	4.72	4.95
238	NASDAQ	DXCM	Thu, Mar 23, 2006	4.67	4.86	4.66	4.81
237	NASDAQ	DXCM	Wed, Mar 22, 2006	4.64	4.83	4.63	4.67
236	NASDAQ	DXCM	Tue, Mar 21, 2006	4.65	4.76	4.50	4.62
235	NASDAQ	DXCM	Mon, Mar 20, 2006	4.84	4.85	4.58	4.61
234	NASDAQ	DXCM	Fri, Mar 17, 2006	5.04	5.06	4.80	4.82
233	NASDAQ	DXCM	Thu, Mar 16, 2006	5.23	5.23	5.00	5.01
232	NASDAQ	DXCM	Wed, Mar 15, 2006	4.90	5.22	4.90	5.20
231	NASDAQ	DXCM	Tue, Mar 14, 2006	4.69	4.91	4.69	4.88
230	NASDAQ	DXCM	Mon, Mar 13, 2006	4.67	4.71	4.60	4.67
229	NASDAQ	DXCM	Fri, Mar 10, 2006	4.57	4.67	4.57	4.64
228	NASDAQ	DXCM	Thu, Mar 9, 2006	4.55	4.66	4.53	4.59
227	NASDAQ	DXCM	Wed, Mar 8, 2006	4.46	4.54	4.44	4.53
226	NASDAQ	DXCM	Tue, Mar 7, 2006	4.50	4.51	4.43	4.47
225	NASDAQ	DXCM	Mon, Mar 6, 2006	4.54	4.59	4.43	4.53
224	NASDAQ	DXCM	Fri, Mar 3, 2006	4.70	4.71	4.48	4.55
223	NASDAQ	DXCM	Thu, Mar 2, 2006	4.51	4.77	4.51	4.73
222	NASDAQ	DXCM	Wed, Mar 1, 2006	4.36	4.63	4.30	4.55
221	NASDAQ	DXCM	Tue, Feb 28, 2006	4.25	4.38	4.07	4.36
220	NASDAQ	DXCM	Mon, Feb 27, 2006	4.25	4.27	4.15	4.25
219	NASDAQ	DXCM	Fri, Feb 24, 2006	4.28	4.28	4.15	4.25
218	NASDAQ	DXCM	Thu, Feb 23, 2006	4.35	4.50	4.24	4.26
217	NASDAQ	DXCM	Wed, Feb 22, 2006	4.26	4.54	4.26	4.33
216	NASDAQ	DXCM	Tue, Feb 21, 2006	4.34	4.35	4.24	4.24
215	NASDAQ	DXCM	Fri, Feb 17, 2006	4.34	4.39	4.22	4.32
214	NASDAQ	DXCM	Thu, Feb 16, 2006	4.31	4.38	4.23	4.31
213	NASDAQ	DXCM	Wed, Feb 15, 2006	4.36	4.41	4.27	4.31
212	NASDAQ	DXCM	Tue, Feb 14, 2006	4.41	4.44	4.34	4.37
211	NASDAQ	DXCM	Mon, Feb 13, 2006	4.50	4.55	4.40	4.41
210	NASDAQ	DXCM	Fri, Feb 10, 2006	4.43	4.52	4.29	4.49
209	NASDAQ	DXCM	Thu, Feb 9, 2006	4.50	4.66	4.49	4.50
208	NASDAQ	DXCM	Wed, Feb 8, 2006	4.46	4.53	4.40	4.50
207	NASDAQ	DXCM	Tue, Feb 7, 2006	4.50	4.53	4.46	4.47
206	NASDAQ	DXCM	Mon, Feb 6, 2006	4.50	4.58	4.48	4.50
205	NASDAQ	DXCM	Fri, Feb 3, 2006	4.50	4.59	4.37	4.47
204	NASDAQ	DXCM	Thu, Feb 2, 2006	4.60	4.69	4.34	4.50
203	NASDAQ	DXCM	Wed, Feb 1, 2006	4.75	4.75	4.57	4.60
202	NASDAQ	DXCM	Tue, Jan 31, 2006	4.43	4.86	4.39	4.75
201	NASDAQ	DXCM	Mon, Jan 30, 2006	4.05	4.50	4.00	4.43
200	NASDAQ	DXCM	Fri, Jan 27, 2006	4.08	4.14	3.97	4.06
199	NASDAQ	DXCM	Thu, Jan 26, 2006	3.94	4.20	3.92	4.08
198	NASDAQ	DXCM	Wed, Jan 25, 2006	3.74	3.90	3.73	3.90
197	NASDAQ	DXCM	Tue, Jan 24, 2006	3.77	3.79	3.70	3.72
196	NASDAQ	DXCM	Mon, Jan 23, 2006	3.79	3.79	3.73	3.75
195	NASDAQ	DXCM	Fri, Jan 20, 2006	3.74	3.90	3.73	3.77
194	NASDAQ	DXCM	Thu, Jan 19, 2006	3.74	3.80	3.60	3.70
193	NASDAQ	DXCM	Wed, Jan 18, 2006	3.71	3.75	3.58	3.68
192	NASDAQ	DXCM	Tue, Jan 17, 2006	3.72	3.76	3.65	3.68
191	NASDAQ	DXCM	Fri, Jan 13, 2006	3.78	3.92	3.69	3.77
190	NASDAQ	DXCM	Thu, Jan 12, 2006	3.86	4.00	3.78	3.81
189	NASDAQ	DXCM	Wed, Jan 11, 2006	3.90	3.94	3.85	3.86
188	NASDAQ	DXCM	Tue, Jan 10, 2006	3.89	3.94	3.80	3.90
187	NASDAQ	DXCM	Mon, Jan 9, 2006	3.94	4.05	3.90	3.90
186	NASDAQ	DXCM	Fri, Jan 6, 2006	4.00	4.07	3.91	3.91
185	NASDAQ	DXCM	Thu, Jan 5, 2006	3.86	3.96	3.79	3.95
184	NASDAQ	DXCM	Wed, Jan 4, 2006	3.66	3.95	3.65	3.81
183	NASDAQ	DXCM	Tue, Jan 3, 2006	3.75	3.75	3.63	3.63
182	NASDAQ	DXCM	Fri, Dec 30, 2005	3.82	3.82	3.71	3.73
181	NASDAQ	DXCM	Thu, Dec 29, 2005	3.91	3.92	3.80	3.80
180	NASDAQ	DXCM	Wed, Dec 28, 2005	3.91	3.94	3.88	3.90
179	NASDAQ	DXCM	Tue, Dec 27, 2005	3.87	3.91	3.87	3.89
178	NASDAQ	DXCM	Fri, Dec 23, 2005	3.88	4.02	3.87	3.90
177	NASDAQ	DXCM	Thu, Dec 22, 2005	3.88	3.98	3.85	3.88
176	NASDAQ	DXCM	Wed, Dec 21, 2005	4.02	4.02	3.85	3.89
175	NASDAQ	DXCM	Tue, Dec 20, 2005	4.00	4.02	3.99	4.00
174	NASDAQ	DXCM	Mon, Dec 19, 2005	3.88	4.04	3.85	3.99
173	NASDAQ	DXCM	Fri, Dec 16, 2005	3.81	3.88	3.80	3.86
172	NASDAQ	DXCM	Thu, Dec 15, 2005	3.50	3.82	3.50	3.82
171	NASDAQ	DXCM	Wed, Dec 14, 2005	3.45	3.53	3.45	3.50
170	NASDAQ	DXCM	Tue, Dec 13, 2005	3.57	3.57	3.50	3.53
169	NASDAQ	DXCM	Mon, Dec 12, 2005	3.61	3.72	3.51	3.54
168	NASDAQ	DXCM	Fri, Dec 9, 2005	3.54	3.63	3.54	3.62
167	NASDAQ	DXCM	Thu, Dec 8, 2005	3.54	3.58	3.53	3.56
166	NASDAQ	DXCM	Wed, Dec 7, 2005	3.60	3.60	3.57	3.58
165	NASDAQ	DXCM	Tue, Dec 6, 2005	3.50	3.60	3.50	3.57
164	NASDAQ	DXCM	Mon, Dec 5, 2005	3.60	3.64	3.50	3.54
163	NASDAQ	DXCM	Fri, Dec 2, 2005	3.50	3.64	3.47	3.64
162	NASDAQ	DXCM	Thu, Dec 1, 2005	3.56	3.58	3.50	3.51
161	NASDAQ	DXCM	Wed, Nov 30, 2005	3.51	3.56	3.48	3.51
160	NASDAQ	DXCM	Tue, Nov 29, 2005	3.64	3.69	3.48	3.49
159	NASDAQ	DXCM	Mon, Nov 28, 2005	3.82	3.82	3.53	3.53
158	NASDAQ	DXCM	Fri, Nov 25, 2005	3.80	3.85	3.79	3.80
157	NASDAQ	DXCM	Wed, Nov 23, 2005	3.74	3.91	3.71	3.80
156	NASDAQ	DXCM	Tue, Nov 22, 2005	3.75	3.75	3.56	3.75
155	NASDAQ	DXCM	Mon, Nov 21, 2005	3.62	3.75	3.61	3.72
154	NASDAQ	DXCM	Fri, Nov 18, 2005	3.62	3.62	3.50	3.60
153	NASDAQ	DXCM	Thu, Nov 17, 2005	3.44	3.59	3.44	3.55
152	NASDAQ	DXCM	Wed, Nov 16, 2005	3.49	3.50	3.45	3.48
151	NASDAQ	DXCM	Tue, Nov 15, 2005	3.57	3.60	3.45	3.48
150	NASDAQ	DXCM	Mon, Nov 14, 2005	3.38	3.58	3.38	3.53
149	NASDAQ	DXCM	Fri, Nov 11, 2005	3.33	3.43	3.33	3.38
148	NASDAQ	DXCM	Thu, Nov 10, 2005	3.38	3.40	3.33	3.34
147	NASDAQ	DXCM	Wed, Nov 9, 2005	3.23	3.36	3.23	3.35
146	NASDAQ	DXCM	Tue, Nov 8, 2005	3.24	3.24	3.19	3.22
145	NASDAQ	DXCM	Mon, Nov 7, 2005	3.35	3.36	3.28	3.28
144	NASDAQ	DXCM	Fri, Nov 4, 2005	3.44	3.44	3.27	3.32
143	NASDAQ	DXCM	Thu, Nov 3, 2005	3.43	3.48	3.43	3.45
142	NASDAQ	DXCM	Wed, Nov 2, 2005	3.34	3.50	3.13	3.42
141	NASDAQ	DXCM	Tue, Nov 1, 2005	3.29	3.39	3.26	3.36
140	NASDAQ	DXCM	Mon, Oct 31, 2005	3.17	3.29	3.16	3.25
139	NASDAQ	DXCM	Fri, Oct 28, 2005	3.13	3.18	3.09	3.15
138	NASDAQ	DXCM	Thu, Oct 27, 2005	3.24	3.24	3.07	3.11
137	NASDAQ	DXCM	Wed, Oct 26, 2005	3.11	3.21	3.03	3.20
136	NASDAQ	DXCM	Tue, Oct 25, 2005	3.00	3.11	2.97	3.11
135	NASDAQ	DXCM	Mon, Oct 24, 2005	2.91	3.00	2.89	2.99
134	NASDAQ	DXCM	Fri, Oct 21, 2005	2.89	2.94	2.89	2.94
133	NASDAQ	DXCM	Thu, Oct 20, 2005	2.94	2.94	2.89	2.90
132	NASDAQ	DXCM	Wed, Oct 19, 2005	2.83	2.96	2.83	2.93
131	NASDAQ	DXCM	Tue, Oct 18, 2005	2.89	2.90	2.83	2.85
130	NASDAQ	DXCM	Mon, Oct 17, 2005	2.73	2.88	2.50	2.86
129	NASDAQ	DXCM	Fri, Oct 14, 2005	2.73	2.75	2.68	2.75
128	NASDAQ	DXCM	Thu, Oct 13, 2005	2.83	2.85	2.71	2.71
127	NASDAQ	DXCM	Wed, Oct 12, 2005	2.92	2.94	2.78	2.81
126	NASDAQ	DXCM	Tue, Oct 11, 2005	3.03	3.04	2.89	2.96
125	NASDAQ	DXCM	Mon, Oct 10, 2005	3.08	3.10	3.00	3.08
124	NASDAQ	DXCM	Fri, Oct 7, 2005	3.05	3.09	3.04	3.04
123	NASDAQ	DXCM	Thu, Oct 6, 2005	3.00	3.08	3.00	3.04
122	NASDAQ	DXCM	Wed, Oct 5, 2005	3.02	3.03	2.97	3.00
121	NASDAQ	DXCM	Tue, Oct 4, 2005	2.96	3.11	2.96	3.04
120	NASDAQ	DXCM	Mon, Oct 3, 2005	2.89	3.14	2.89	2.98
119	NASDAQ	DXCM	Fri, Sep 30, 2005	2.92	2.94	2.88	2.91
118	NASDAQ	DXCM	Thu, Sep 29, 2005	2.88	2.94	2.88	2.94
117	NASDAQ	DXCM	Wed, Sep 28, 2005	3.02	3.03	2.88	2.94
116	NASDAQ	DXCM	Tue, Sep 27, 2005	3.13	3.13	3.04	3.04
115	NASDAQ	DXCM	Mon, Sep 26, 2005	3.06	3.17	3.04	3.12
114	NASDAQ	DXCM	Fri, Sep 23, 2005	3.06	3.14	3.06	3.07
113	NASDAQ	DXCM	Thu, Sep 22, 2005	3.06	3.06	3.00	3.05
112	NASDAQ	DXCM	Wed, Sep 21, 2005	3.03	3.13	2.97	3.08
111	NASDAQ	DXCM	Tue, Sep 20, 2005	3.01	3.04	2.96	2.99
110	NASDAQ	DXCM	Mon, Sep 19, 2005	3.10	3.11	3.02	3.03
109	NASDAQ	DXCM	Fri, Sep 16, 2005	3.10	3.11	3.08	3.11
108	NASDAQ	DXCM	Thu, Sep 15, 2005	3.11	3.11	3.08	3.10
107	NASDAQ	DXCM	Wed, Sep 14, 2005	3.12	3.15	3.09	3.12
106	NASDAQ	DXCM	Tue, Sep 13, 2005	3.10	3.14	3.04	3.08
105	NASDAQ	DXCM	Mon, Sep 12, 2005	3.09	3.18	3.06	3.06
104	NASDAQ	DXCM	Fri, Sep 9, 2005	3.10	3.14	3.10	3.11
103	NASDAQ	DXCM	Thu, Sep 8, 2005	3.17	3.20	3.05	3.09
102	NASDAQ	DXCM	Wed, Sep 7, 2005	3.13	3.16	3.06	3.13
101	NASDAQ	DXCM	Tue, Sep 6, 2005	3.07	3.15	3.07	3.15
100	NASDAQ	DXCM	Fri, Sep 2, 2005	3.01	3.12	3.01	3.11
99	NASDAQ	DXCM	Thu, Sep 1, 2005	3.12	3.13	3.02	3.03
98	NASDAQ	DXCM	Wed, Aug 31, 2005	3.09	3.11	3.04	3.11
97	NASDAQ	DXCM	Tue, Aug 30, 2005	3.00	3.05	2.99	3.03
96	NASDAQ	DXCM	Mon, Aug 29, 2005	2.95	3.04	2.94	2.98
95	NASDAQ	DXCM	Fri, Aug 26, 2005	3.06	3.07	2.92	2.92
94	NASDAQ	DXCM	Thu, Aug 25, 2005	3.08	3.14	3.03	3.09
93	NASDAQ	DXCM	Wed, Aug 24, 2005	3.19	3.23	3.05	3.08
92	NASDAQ	DXCM	Tue, Aug 23, 2005	3.07	3.35	3.00	3.10
91	NASDAQ	DXCM	Mon, Aug 22, 2005	2.97	3.03	2.95	3.02
90	NASDAQ	DXCM	Fri, Aug 19, 2005	2.94	3.06	2.94	2.94
89	NASDAQ	DXCM	Thu, Aug 18, 2005	2.53	2.93	2.53	2.89
88	NASDAQ	DXCM	Wed, Aug 17, 2005	2.54	2.59	2.46	2.54
87	NASDAQ	DXCM	Tue, Aug 16, 2005	2.56	2.63	2.52	2.56
86	NASDAQ	DXCM	Mon, Aug 15, 2005	2.56	2.56	2.50	2.56
85	NASDAQ	DXCM	Fri, Aug 12, 2005	2.53	2.56	2.49	2.53
84	NASDAQ	DXCM	Thu, Aug 11, 2005	2.59	2.59	2.48	2.50
83	NASDAQ	DXCM	Wed, Aug 10, 2005	2.57	2.61	2.49	2.55
82	NASDAQ	DXCM	Tue, Aug 9, 2005	2.73	2.73	2.56	2.56
81	NASDAQ	DXCM	Mon, Aug 8, 2005	2.71	2.71	2.50	2.60
80	NASDAQ	DXCM	Fri, Aug 5, 2005	2.86	2.86	2.71	2.71
79	NASDAQ	DXCM	Thu, Aug 4, 2005	2.90	2.92	2.75	2.77
78	NASDAQ	DXCM	Wed, Aug 3, 2005	2.93	2.94	2.87	2.90
77	NASDAQ	DXCM	Tue, Aug 2, 2005	2.90	2.94	2.86	2.93
76	NASDAQ	DXCM	Mon, Aug 1, 2005	2.80	2.98	2.79	2.90
75	NASDAQ	DXCM	Fri, Jul 29, 2005	2.75	2.76	2.68	2.76
74	NASDAQ	DXCM	Thu, Jul 28, 2005	2.75	2.75	2.71	2.75
73	NASDAQ	DXCM	Wed, Jul 27, 2005	2.80	2.80	2.69	2.75
72	NASDAQ	DXCM	Tue, Jul 26, 2005	2.63	2.90	2.63	2.75
71	NASDAQ	DXCM	Mon, Jul 25, 2005	2.90	2.90	2.60	2.61
70	NASDAQ	DXCM	Fri, Jul 22, 2005	2.86	2.90	2.81	2.87
69	NASDAQ	DXCM	Thu, Jul 21, 2005	2.79	2.94	2.78	2.81
68	NASDAQ	DXCM	Wed, Jul 20, 2005	2.91	2.94	2.76	2.80
67	NASDAQ	DXCM	Tue, Jul 19, 2005	2.91	2.94	2.88	2.88
66	NASDAQ	DXCM	Mon, Jul 18, 2005	2.94	2.94	2.89	2.91
65	NASDAQ	DXCM	Fri, Jul 15, 2005	2.93	2.94	2.83	2.89
64	NASDAQ	DXCM	Thu, Jul 14, 2005	2.94	2.94	2.85	2.89
63	NASDAQ	DXCM	Wed, Jul 13, 2005	3.04	3.04	2.90	2.93
62	NASDAQ	DXCM	Tue, Jul 12, 2005	3.05	3.08	2.94	3.00
61	NASDAQ	DXCM	Mon, Jul 11, 2005	3.00	3.13	2.94	3.09
60	NASDAQ	DXCM	Fri, Jul 8, 2005	2.94	3.01	2.89	3.01
59	NASDAQ	DXCM	Thu, Jul 7, 2005	3.01	3.01	2.95	2.95
58	NASDAQ	DXCM	Wed, Jul 6, 2005	3.14	3.14	2.98	3.05
57	NASDAQ	DXCM	Tue, Jul 5, 2005	3.13	3.13	3.08	3.13
56	NASDAQ	DXCM	Fri, Jul 1, 2005	3.10	3.13	3.10	3.11
55	NASDAQ	DXCM	Thu, Jun 30, 2005	3.08	3.13	3.06	3.10
54	NASDAQ	DXCM	Wed, Jun 29, 2005	3.16	3.16	3.06	3.09
53	NASDAQ	DXCM	Tue, Jun 28, 2005	3.06	3.13	2.99	3.13
52	NASDAQ	DXCM	Mon, Jun 27, 2005	3.04	3.05	2.88	2.99
51	NASDAQ	DXCM	Fri, Jun 24, 2005	3.12	3.25	3.00	3.00
50	NASDAQ	DXCM	Thu, Jun 23, 2005	3.32	3.36	3.13	3.18
49	NASDAQ	DXCM	Wed, Jun 22, 2005	3.56	3.57	3.31	3.38
48	NASDAQ	DXCM	Tue, Jun 21, 2005	3.74	3.75	3.50	3.61
47	NASDAQ	DXCM	Mon, Jun 20, 2005	3.83	3.83	3.73	3.75
46	NASDAQ	DXCM	Fri, Jun 17, 2005	3.88	3.88	3.75	3.80
45	NASDAQ	DXCM	Thu, Jun 16, 2005	3.85	3.88	3.77	3.81
44	NASDAQ	DXCM	Wed, Jun 15, 2005	3.73	3.88	3.73	3.85
43	NASDAQ	DXCM	Tue, Jun 14, 2005	3.98	3.98	3.74	3.77
42	NASDAQ	DXCM	Mon, Jun 13, 2005	3.90	4.00	3.80	3.85
41	NASDAQ	DXCM	Fri, Jun 10, 2005	3.74	3.90	3.66	3.77
40	NASDAQ	DXCM	Thu, Jun 9, 2005	3.73	3.82	3.62	3.72
39	NASDAQ	DXCM	Wed, Jun 8, 2005	3.65	3.77	3.65	3.73
38	NASDAQ	DXCM	Tue, Jun 7, 2005	3.51	3.65	3.51	3.65
37	NASDAQ	DXCM	Mon, Jun 6, 2005	3.46	3.50	3.44	3.50
36	NASDAQ	DXCM	Fri, Jun 3, 2005	3.39	3.45	3.38	3.44
35	NASDAQ	DXCM	Thu, Jun 2, 2005	3.46	3.46	3.38	3.39
34	NASDAQ	DXCM	Wed, Jun 1, 2005	3.56	3.57	3.40	3.48
33	NASDAQ	DXCM	Tue, May 31, 2005	3.58	3.58	3.42	3.50
32	NASDAQ	DXCM	Fri, May 27, 2005	3.56	3.56	3.50	3.55
31	NASDAQ	DXCM	Thu, May 26, 2005	3.49	3.65	3.49	3.50
30	NASDAQ	DXCM	Wed, May 25, 2005	3.46	3.54	3.38	3.51
29	NASDAQ	DXCM	Tue, May 24, 2005	3.51	3.55	3.48	3.50
28	NASDAQ	DXCM	Mon, May 23, 2005	3.50	3.51	3.34	3.50
27	NASDAQ	DXCM	Fri, May 20, 2005	3.50	3.51	3.45	3.47
26	NASDAQ	DXCM	Thu, May 19, 2005	3.50	3.51	3.48	3.50
25	NASDAQ	DXCM	Wed, May 18, 2005	3.56	3.58	3.41	3.50
24	NASDAQ	DXCM	Tue, May 17, 2005	3.19	3.69	3.11	3.49
23	NASDAQ	DXCM	Mon, May 16, 2005	2.90	3.23	2.88	3.14
22	NASDAQ	DXCM	Fri, May 13, 2005	2.90	2.92	2.84	2.91
21	NASDAQ	DXCM	Thu, May 12, 2005	2.88	2.93	2.74	2.83
20	NASDAQ	DXCM	Wed, May 11, 2005	2.85	2.94	2.83	2.87
19	NASDAQ	DXCM	Tue, May 10, 2005	2.62	2.94	2.53	2.85
18	NASDAQ	DXCM	Mon, May 9, 2005	2.52	2.53	2.48	2.48
17	NASDAQ	DXCM	Fri, May 6, 2005	2.48	2.50	2.48	2.50
16	NASDAQ	DXCM	Thu, May 5, 2005	2.50	2.52	2.48	2.48
15	NASDAQ	DXCM	Wed, May 4, 2005	2.50	2.53	2.48	2.53
14	NASDAQ	DXCM	Tue, May 3, 2005	2.50	2.53	2.48	2.50
13	NASDAQ	DXCM	Mon, May 2, 2005	2.47	2.53	2.47	2.48
12	NASDAQ	DXCM	Fri, Apr 29, 2005	2.50	2.58	2.50	2.50
11	NASDAQ	DXCM	Thu, Apr 28, 2005	2.42	2.54	2.42	2.48
10	NASDAQ	DXCM	Wed, Apr 27, 2005	2.63	2.64	2.40	2.45
9	NASDAQ	DXCM	Tue, Apr 26, 2005	2.63	2.66	2.63	2.63
8	NASDAQ	DXCM	Mon, Apr 25, 2005	2.67	2.69	2.63	2.64
7	NASDAQ	DXCM	Fri, Apr 22, 2005	2.69	2.74	2.63	2.63
6	NASDAQ	DXCM	Thu, Apr 21, 2005	2.65	2.66	2.63	2.63
5	NASDAQ	DXCM	Wed, Apr 20, 2005	2.64	2.68	2.63	2.65
4	NASDAQ	DXCM	Tue, Apr 19, 2005	2.75	2.75	2.64	2.65
3	NASDAQ	DXCM	Mon, Apr 18, 2005	2.63	2.71	2.60	2.63
2	NASDAQ	DXCM	Fri, Apr 15, 2005	2.91	2.93	2.56	2.56
1	NASDAQ	DXCM	Thu, Apr 14, 2005	3.02	3.05	2.70	2.94
#	Exchange	Symbol	Date	Open	High	Low	Close

DexCom Inc NASDAQ:DXCM 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