Dyne Therapeutics Inc NASDAQ:DYN Historical Prices

Below are the 2258 trading days of historical prices for DYN.

#	Exchange	Symbol	Date	Open	High	Low	Close
2258	NASDAQ	DYN	Thu, Jan 19, 2023	13.85	14.15	13.76	13.84
2257	NASDAQ	DYN	Wed, Jan 18, 2023	13.59	14.16	13.59	13.83
2256	NASDAQ	DYN	Tue, Jan 17, 2023	13.00	13.98	12.99	13.49
2255	NASDAQ	DYN	Fri, Jan 13, 2023	11.87	13.00	11.77	12.96
2254	NASDAQ	DYN	Thu, Jan 12, 2023	11.90	12.16	11.58	11.91
2253	NASDAQ	DYN	Wed, Jan 11, 2023	11.74	12.09	10.93	11.90
2252	NASDAQ	DYN	Tue, Jan 10, 2023	11.35	12.10	11.35	11.78
2251	NASDAQ	DYN	Mon, Jan 9, 2023	11.64	11.83	11.12	11.45
2250	NASDAQ	DYN	Fri, Jan 6, 2023	11.55	11.69	10.86	11.64
2249	NASDAQ	DYN	Thu, Jan 5, 2023	11.73	11.73	11.42	11.49
2248	NASDAQ	DYN	Wed, Jan 4, 2023	11.83	11.97	11.64	11.86
2247	NASDAQ	DYN	Tue, Jan 3, 2023	11.65	11.95	11.47	11.70
2246	NASDAQ	DYN	Fri, Dec 30, 2022	11.36	11.62	10.98	11.59
2245	NASDAQ	DYN	Thu, Dec 29, 2022	11.15	11.67	11.04	11.40
2244	NASDAQ	DYN	Wed, Dec 28, 2022	11.21	11.21	10.85	11.02
2243	NASDAQ	DYN	Tue, Dec 27, 2022	12.25	12.40	11.20	11.21
2242	NASDAQ	DYN	Fri, Dec 23, 2022	13.15	13.52	12.13	12.25
2241	NASDAQ	DYN	Thu, Dec 22, 2022	13.34	13.34	12.57	13.28
2240	NASDAQ	DYN	Wed, Dec 21, 2022	13.66	14.29	13.16	13.38
2239	NASDAQ	DYN	Tue, Dec 20, 2022	13.34	13.77	13.08	13.62
2238	NASDAQ	DYN	Mon, Dec 19, 2022	13.65	13.65	12.38	13.42
2237	NASDAQ	DYN	Fri, Dec 16, 2022	13.38	13.93	13.27	13.52
2236	NASDAQ	DYN	Thu, Dec 15, 2022	14.08	14.36	13.34	13.59
2235	NASDAQ	DYN	Wed, Dec 14, 2022	12.50	14.55	11.71	13.80
2234	NASDAQ	DYN	Tue, Dec 13, 2022	11.83	12.48	11.64	12.20
2233	NASDAQ	DYN	Mon, Dec 12, 2022	10.78	11.92	10.15	11.65
2232	NASDAQ	DYN	Fri, Dec 9, 2022	11.26	11.33	10.72	10.72
2231	NASDAQ	DYN	Thu, Dec 8, 2022	11.03	11.34	10.23	11.29
2230	NASDAQ	DYN	Wed, Dec 7, 2022	11.29	11.48	10.96	11.00
2229	NASDAQ	DYN	Tue, Dec 6, 2022	11.37	11.45	11.12	11.27
2228	NASDAQ	DYN	Mon, Dec 5, 2022	11.86	11.86	11.25	11.47
2227	NASDAQ	DYN	Fri, Dec 2, 2022	11.87	12.18	11.52	11.90
2226	NASDAQ	DYN	Thu, Dec 1, 2022	11.81	12.17	11.45	11.93
2225	NASDAQ	DYN	Wed, Nov 30, 2022	10.91	11.76	10.91	11.70
2224	NASDAQ	DYN	Tue, Nov 29, 2022	10.58	11.20	10.19	10.79
2223	NASDAQ	DYN	Mon, Nov 28, 2022	10.69	11.10	10.59	10.65
2222	NASDAQ	DYN	Fri, Nov 25, 2022	10.50	10.93	10.27	10.70
2221	NASDAQ	DYN	Wed, Nov 23, 2022	10.24	10.96	10.19	10.50
2220	NASDAQ	DYN	Tue, Nov 22, 2022	9.37	10.36	9.06	10.30
2219	NASDAQ	DYN	Mon, Nov 21, 2022	9.36	9.58	9.21	9.37
2218	NASDAQ	DYN	Fri, Nov 18, 2022	9.74	9.87	9.25	9.45
2217	NASDAQ	DYN	Thu, Nov 17, 2022	9.70	9.74	9.38	9.53
2216	NASDAQ	DYN	Wed, Nov 16, 2022	10.00	10.17	9.59	9.78
2215	NASDAQ	DYN	Tue, Nov 15, 2022	10.29	10.44	9.81	9.99
2214	NASDAQ	DYN	Mon, Nov 14, 2022	10.38	10.38	10.11	10.14
2213	NASDAQ	DYN	Fri, Nov 11, 2022	10.41	10.89	10.04	10.17
2212	NASDAQ	DYN	Thu, Nov 10, 2022	10.69	10.91	10.39	10.49
2211	NASDAQ	DYN	Wed, Nov 9, 2022	9.60	10.85	9.60	10.30
2210	NASDAQ	DYN	Tue, Nov 8, 2022	9.92	10.13	9.68	9.78
2209	NASDAQ	DYN	Mon, Nov 7, 2022	10.43	10.45	9.85	9.89
2208	NASDAQ	DYN	Fri, Nov 4, 2022	12.19	12.19	10.14	10.44
2207	NASDAQ	DYN	Thu, Nov 3, 2022	10.32	11.33	10.08	11.27
2206	NASDAQ	DYN	Wed, Nov 2, 2022	10.84	10.98	10.09	10.28
2205	NASDAQ	DYN	Tue, Nov 1, 2022	11.48	11.48	10.66	10.74
2204	NASDAQ	DYN	Mon, Oct 31, 2022	11.76	11.91	11.25	11.40
2203	NASDAQ	DYN	Fri, Oct 28, 2022	10.87	11.63	10.75	11.58
2202	NASDAQ	DYN	Thu, Oct 27, 2022	10.97	11.08	10.45	10.83
2201	NASDAQ	DYN	Wed, Oct 26, 2022	11.36	11.62	10.65	10.72
2200	NASDAQ	DYN	Tue, Oct 25, 2022	11.45	11.69	11.29	11.36
2199	NASDAQ	DYN	Mon, Oct 24, 2022	11.83	11.83	10.91	11.37
2198	NASDAQ	DYN	Fri, Oct 21, 2022	11.66	11.97	11.46	11.78
2197	NASDAQ	DYN	Thu, Oct 20, 2022	11.93	12.27	11.48	11.57
2196	NASDAQ	DYN	Wed, Oct 19, 2022	12.35	12.65	11.41	12.07
2195	NASDAQ	DYN	Tue, Oct 18, 2022	13.32	13.32	11.98	12.39
2194	NASDAQ	DYN	Mon, Oct 17, 2022	13.45	13.72	12.72	13.01
2193	NASDAQ	DYN	Fri, Oct 14, 2022	13.18	13.48	12.67	13.19
2192	NASDAQ	DYN	Thu, Oct 13, 2022	12.86	13.23	12.47	13.03
2191	NASDAQ	DYN	Wed, Oct 12, 2022	12.84	13.27	12.37	13.16
2190	NASDAQ	DYN	Tue, Oct 11, 2022	12.62	13.18	12.33	12.68
2189	NASDAQ	DYN	Mon, Oct 10, 2022	12.74	12.91	12.29	12.63
2188	NASDAQ	DYN	Fri, Oct 7, 2022	13.18	13.53	12.62	12.72
2187	NASDAQ	DYN	Thu, Oct 6, 2022	12.86	13.40	12.66	13.28
2186	NASDAQ	DYN	Wed, Oct 5, 2022	12.64	12.92	12.19	12.92
2185	NASDAQ	DYN	Tue, Oct 4, 2022	12.83	13.09	12.52	12.90
2184	NASDAQ	DYN	Mon, Oct 3, 2022	12.70	12.94	12.41	12.62
2183	NASDAQ	DYN	Fri, Sep 30, 2022	12.90	13.62	12.62	12.70
2182	NASDAQ	DYN	Thu, Sep 29, 2022	13.16	13.20	12.58	12.92
2181	NASDAQ	DYN	Wed, Sep 28, 2022	12.13	13.61	11.71	13.36
2180	NASDAQ	DYN	Tue, Sep 27, 2022	13.45	13.87	11.58	12.10
2179	NASDAQ	DYN	Mon, Sep 26, 2022	12.44	13.81	12.41	13.38
2178	NASDAQ	DYN	Fri, Sep 23, 2022	13.04	13.23	11.96	12.41
2177	NASDAQ	DYN	Thu, Sep 22, 2022	13.49	13.68	13.07	13.25
2176	NASDAQ	DYN	Wed, Sep 21, 2022	13.79	13.94	13.36	13.52
2175	NASDAQ	DYN	Tue, Sep 20, 2022	13.57	13.99	13.11	13.78
2174	NASDAQ	DYN	Mon, Sep 19, 2022	13.57	14.31	13.32	13.98
2173	NASDAQ	DYN	Fri, Sep 16, 2022	13.69	13.74	12.98	13.65
2172	NASDAQ	DYN	Thu, Sep 15, 2022	14.29	14.41	13.89	14.00
2171	NASDAQ	DYN	Wed, Sep 14, 2022	14.42	14.76	13.99	14.38
2170	NASDAQ	DYN	Tue, Sep 13, 2022	14.90	15.11	14.17	14.40
2169	NASDAQ	DYN	Mon, Sep 12, 2022	15.10	15.63	14.84	15.17
2168	NASDAQ	DYN	Fri, Sep 9, 2022	14.90	15.40	14.63	14.91
2167	NASDAQ	DYN	Thu, Sep 8, 2022	13.50	14.96	13.25	14.89
2166	NASDAQ	DYN	Wed, Sep 7, 2022	11.67	14.46	11.66	13.80
2165	NASDAQ	DYN	Tue, Sep 6, 2022	11.24	11.81	11.00	11.67
2164	NASDAQ	DYN	Fri, Sep 2, 2022	10.74	11.25	10.62	11.08
2163	NASDAQ	DYN	Thu, Sep 1, 2022	9.80	10.62	9.73	10.57
2162	NASDAQ	DYN	Wed, Aug 31, 2022	10.07	10.50	9.71	9.80
2161	NASDAQ	DYN	Tue, Aug 30, 2022	10.44	10.74	10.03	10.09
2160	NASDAQ	DYN	Mon, Aug 29, 2022	10.20	10.73	10.20	10.48
2159	NASDAQ	DYN	Fri, Aug 26, 2022	10.76	11.14	10.31	10.39
2158	NASDAQ	DYN	Thu, Aug 25, 2022	11.50	11.56	10.75	10.84
2157	NASDAQ	DYN	Wed, Aug 24, 2022	11.29	11.62	11.04	11.34
2156	NASDAQ	DYN	Tue, Aug 23, 2022	11.21	11.33	11.04	11.14
2155	NASDAQ	DYN	Mon, Aug 22, 2022	11.35	11.62	11.05	11.19
2154	NASDAQ	DYN	Fri, Aug 19, 2022	12.01	12.33	11.44	11.50
2153	NASDAQ	DYN	Thu, Aug 18, 2022	11.69	12.41	11.34	12.26
2152	NASDAQ	DYN	Wed, Aug 17, 2022	11.76	12.02	11.53	11.75
2151	NASDAQ	DYN	Tue, Aug 16, 2022	11.93	12.08	11.66	11.95
2150	NASDAQ	DYN	Mon, Aug 15, 2022	11.80	12.25	11.66	11.99
2149	NASDAQ	DYN	Fri, Aug 12, 2022	11.97	12.19	11.72	12.05
2148	NASDAQ	DYN	Thu, Aug 11, 2022	11.85	12.22	11.55	11.81
2147	NASDAQ	DYN	Wed, Aug 10, 2022	11.53	12.24	10.71	11.95
2146	NASDAQ	DYN	Tue, Aug 9, 2022	10.81	11.30	10.65	11.09
2145	NASDAQ	DYN	Mon, Aug 8, 2022	11.53	11.75	10.94	11.00
2144	NASDAQ	DYN	Fri, Aug 5, 2022	11.04	11.74	10.97	11.44
2143	NASDAQ	DYN	Thu, Aug 4, 2022	10.78	11.59	10.78	11.31
2142	NASDAQ	DYN	Wed, Aug 3, 2022	11.00	11.61	10.85	10.97
2141	NASDAQ	DYN	Tue, Aug 2, 2022	10.46	11.17	10.46	11.04
2140	NASDAQ	DYN	Mon, Aug 1, 2022	10.28	10.86	10.28	10.62
2139	NASDAQ	DYN	Fri, Jul 29, 2022	11.08	11.08	10.03	10.49
2138	NASDAQ	DYN	Thu, Jul 28, 2022	11.25	11.53	10.61	11.14
2137	NASDAQ	DYN	Wed, Jul 27, 2022	10.72	11.25	10.34	11.02
2136	NASDAQ	DYN	Tue, Jul 26, 2022	10.49	10.76	10.18	10.48
2135	NASDAQ	DYN	Mon, Jul 25, 2022	10.60	10.83	9.72	10.59
2134	NASDAQ	DYN	Fri, Jul 22, 2022	11.72	11.78	10.59	10.82
2133	NASDAQ	DYN	Thu, Jul 21, 2022	10.43	11.63	10.43	11.57
2132	NASDAQ	DYN	Wed, Jul 20, 2022	10.41	10.60	10.11	10.47
2131	NASDAQ	DYN	Tue, Jul 19, 2022	9.95	10.36	9.61	10.25
2130	NASDAQ	DYN	Mon, Jul 18, 2022	10.48	10.58	9.59	9.68
2129	NASDAQ	DYN	Fri, Jul 15, 2022	10.18	10.37	9.46	10.25
2128	NASDAQ	DYN	Thu, Jul 14, 2022	9.79	10.38	9.62	9.85
2127	NASDAQ	DYN	Wed, Jul 13, 2022	8.87	10.15	8.87	9.88
2126	NASDAQ	DYN	Tue, Jul 12, 2022	9.21	9.21	8.40	9.09
2125	NASDAQ	DYN	Mon, Jul 11, 2022	8.82	9.05	8.32	8.58
2124	NASDAQ	DYN	Fri, Jul 8, 2022	8.61	9.28	8.47	9.02
2123	NASDAQ	DYN	Thu, Jul 7, 2022	8.45	9.18	8.45	8.80
2122	NASDAQ	DYN	Wed, Jul 6, 2022	8.49	8.80	7.79	8.23
2121	NASDAQ	DYN	Tue, Jul 5, 2022	7.20	8.45	6.76	8.44
2120	NASDAQ	DYN	Fri, Jul 1, 2022	6.88	7.47	6.88	7.20
2119	NASDAQ	DYN	Thu, Jun 30, 2022	6.48	7.17	6.48	6.87
2118	NASDAQ	DYN	Wed, Jun 29, 2022	6.44	6.72	6.36	6.70
2117	NASDAQ	DYN	Tue, Jun 28, 2022	6.98	7.17	6.39	6.51
2116	NASDAQ	DYN	Mon, Jun 27, 2022	6.79	7.15	6.61	7.01
2115	NASDAQ	DYN	Fri, Jun 24, 2022	6.48	7.02	6.35	6.83
2114	NASDAQ	DYN	Thu, Jun 23, 2022	6.27	7.15	6.13	6.42
2113	NASDAQ	DYN	Wed, Jun 22, 2022	5.76	6.33	5.69	6.23
2112	NASDAQ	DYN	Tue, Jun 21, 2022	6.01	6.06	5.71	5.75
2111	NASDAQ	DYN	Fri, Jun 17, 2022	5.07	6.06	5.07	5.94
2110	NASDAQ	DYN	Thu, Jun 16, 2022	5.34	5.50	4.75	5.07
2109	NASDAQ	DYN	Wed, Jun 15, 2022	5.20	5.54	5.04	5.52
2108	NASDAQ	DYN	Tue, Jun 14, 2022	5.06	5.15	4.90	5.03
2107	NASDAQ	DYN	Mon, Jun 13, 2022	5.01	5.11	4.87	4.92
2106	NASDAQ	DYN	Fri, Jun 10, 2022	5.22	5.55	4.99	5.24
2105	NASDAQ	DYN	Thu, Jun 9, 2022	4.86	5.68	4.86	5.37
2104	NASDAQ	DYN	Wed, Jun 8, 2022	4.84	5.08	4.77	4.93
2103	NASDAQ	DYN	Tue, Jun 7, 2022	4.41	5.04	4.34	4.92
2102	NASDAQ	DYN	Mon, Jun 6, 2022	4.72	4.72	4.35	4.45
2101	NASDAQ	DYN	Fri, Jun 3, 2022	4.38	4.71	4.31	4.58
2100	NASDAQ	DYN	Thu, Jun 2, 2022	4.38	4.52	4.30	4.36
2099	NASDAQ	DYN	Wed, Jun 1, 2022	4.83	4.91	4.32	4.39
2098	NASDAQ	DYN	Tue, May 31, 2022	5.10	5.19	4.62	4.81
2097	NASDAQ	DYN	Fri, May 27, 2022	4.61	4.94	4.34	4.92
2096	NASDAQ	DYN	Thu, May 26, 2022	4.76	5.00	4.56	4.58
2095	NASDAQ	DYN	Wed, May 25, 2022	4.77	4.79	4.62	4.66
2094	NASDAQ	DYN	Tue, May 24, 2022	5.10	5.12	4.68	4.71
2093	NASDAQ	DYN	Mon, May 23, 2022	5.58	5.58	5.18	5.23
2092	NASDAQ	DYN	Fri, May 20, 2022	5.51	5.54	5.10	5.51
2091	NASDAQ	DYN	Thu, May 19, 2022	5.52	5.86	5.36	5.43
2090	NASDAQ	DYN	Wed, May 18, 2022	5.98	6.00	5.47	5.59
2089	NASDAQ	DYN	Tue, May 17, 2022	5.78	6.24	5.70	6.21
2088	NASDAQ	DYN	Mon, May 16, 2022	5.53	5.75	5.31	5.61
2087	NASDAQ	DYN	Fri, May 13, 2022	5.83	5.96	5.43	5.58
2086	NASDAQ	DYN	Thu, May 12, 2022	5.36	5.89	5.23	5.63
2085	NASDAQ	DYN	Wed, May 11, 2022	5.87	6.01	5.08	5.30
2084	NASDAQ	DYN	Tue, May 10, 2022	6.25	6.26	5.73	5.92
2083	NASDAQ	DYN	Mon, May 9, 2022	6.45	6.54	5.79	5.92
2082	NASDAQ	DYN	Fri, May 6, 2022	7.53	7.54	6.56	6.67
2081	NASDAQ	DYN	Thu, May 5, 2022	8.10	8.25	7.25	7.64
2080	NASDAQ	DYN	Wed, May 4, 2022	8.89	9.27	7.81	8.34
2079	NASDAQ	DYN	Tue, May 3, 2022	8.77	8.96	8.50	8.82
2078	NASDAQ	DYN	Mon, May 2, 2022	7.97	8.84	7.97	8.52
2077	NASDAQ	DYN	Fri, Apr 29, 2022	7.91	8.43	7.91	7.98
2076	NASDAQ	DYN	Thu, Apr 28, 2022	7.49	8.59	7.30	8.10
2075	NASDAQ	DYN	Wed, Apr 27, 2022	8.07	8.29	7.40	7.44
2074	NASDAQ	DYN	Tue, Apr 26, 2022	8.64	8.74	7.91	8.02
2073	NASDAQ	DYN	Mon, Apr 25, 2022	8.37	8.84	8.37	8.80
2072	NASDAQ	DYN	Fri, Apr 22, 2022	8.79	9.12	8.36	8.47
2071	NASDAQ	DYN	Thu, Apr 21, 2022	8.94	9.06	8.61	8.85
2070	NASDAQ	DYN	Wed, Apr 20, 2022	9.11	9.21	8.63	8.88
2069	NASDAQ	DYN	Tue, Apr 19, 2022	8.74	9.30	8.74	8.97
2068	NASDAQ	DYN	Mon, Apr 18, 2022	9.50	9.86	8.68	8.82
2067	NASDAQ	DYN	Thu, Apr 14, 2022	9.77	9.79	9.38	9.58
2066	NASDAQ	DYN	Wed, Apr 13, 2022	9.20	9.93	9.08	9.70
2065	NASDAQ	DYN	Tue, Apr 12, 2022	9.46	9.51	9.00	9.20
2064	NASDAQ	DYN	Mon, Apr 11, 2022	10.30	10.30	9.42	9.46
2063	NASDAQ	DYN	Fri, Apr 8, 2022	10.08	10.69	9.89	10.36
2062	NASDAQ	DYN	Thu, Apr 7, 2022	10.39	11.21	9.76	10.19
2061	NASDAQ	DYN	Wed, Apr 6, 2022	10.44	10.92	9.78	10.50
2060	NASDAQ	DYN	Tue, Apr 5, 2022	10.50	11.01	10.30	10.46
2059	NASDAQ	DYN	Mon, Apr 4, 2022	10.24	10.73	9.96	10.49
2058	NASDAQ	DYN	Fri, Apr 1, 2022	9.61	10.61	9.61	10.21
2057	NASDAQ	DYN	Thu, Mar 31, 2022	9.45	9.90	9.01	9.64
2056	NASDAQ	DYN	Wed, Mar 30, 2022	9.39	10.00	9.27	9.55
2055	NASDAQ	DYN	Tue, Mar 29, 2022	9.20	9.63	8.89	9.46
2054	NASDAQ	DYN	Mon, Mar 28, 2022	8.54	9.05	8.09	9.00
2053	NASDAQ	DYN	Fri, Mar 25, 2022	9.04	9.32	8.43	8.51
2052	NASDAQ	DYN	Thu, Mar 24, 2022	9.30	9.30	9.00	9.15
2051	NASDAQ	DYN	Wed, Mar 23, 2022	9.21	9.71	9.01	9.25
2050	NASDAQ	DYN	Tue, Mar 22, 2022	9.08	9.47	8.73	9.26
2049	NASDAQ	DYN	Mon, Mar 21, 2022	8.92	9.53	8.92	8.99
2048	NASDAQ	DYN	Fri, Mar 18, 2022	9.10	9.96	8.84	9.47
2047	NASDAQ	DYN	Thu, Mar 17, 2022	8.82	9.18	8.59	9.08
2046	NASDAQ	DYN	Wed, Mar 16, 2022	8.74	8.97	8.34	8.95
2045	NASDAQ	DYN	Tue, Mar 15, 2022	8.88	9.01	8.52	8.63
2044	NASDAQ	DYN	Mon, Mar 14, 2022	8.84	9.36	8.52	8.75
2043	NASDAQ	DYN	Fri, Mar 11, 2022	8.97	9.13	8.14	8.74
2042	NASDAQ	DYN	Thu, Mar 10, 2022	8.55	9.06	8.53	9.00
2041	NASDAQ	DYN	Wed, Mar 9, 2022	8.41	9.26	8.41	8.89
2040	NASDAQ	DYN	Tue, Mar 8, 2022	8.17	8.60	8.01	8.24
2039	NASDAQ	DYN	Mon, Mar 7, 2022	8.08	8.32	8.04	8.14
2038	NASDAQ	DYN	Fri, Mar 4, 2022	8.20	8.33	7.90	8.06
2037	NASDAQ	DYN	Thu, Mar 3, 2022	8.81	9.05	8.35	8.40
2036	NASDAQ	DYN	Wed, Mar 2, 2022	8.56	8.77	8.48	8.69
2035	NASDAQ	DYN	Tue, Mar 1, 2022	8.45	8.90	8.45	8.66
2034	NASDAQ	DYN	Mon, Feb 28, 2022	8.19	8.78	8.07	8.57
2033	NASDAQ	DYN	Fri, Feb 25, 2022	8.11	8.44	7.89	8.34
2032	NASDAQ	DYN	Thu, Feb 24, 2022	7.35	8.12	7.35	8.06
2031	NASDAQ	DYN	Wed, Feb 23, 2022	8.13	8.13	7.59	7.59
2030	NASDAQ	DYN	Tue, Feb 22, 2022	7.92	8.20	7.68	8.10
2029	NASDAQ	DYN	Fri, Feb 18, 2022	7.34	8.39	7.32	8.07
2028	NASDAQ	DYN	Thu, Feb 17, 2022	7.32	7.63	7.09	7.42
2027	NASDAQ	DYN	Wed, Feb 16, 2022	7.42	7.68	7.16	7.44
2026	NASDAQ	DYN	Tue, Feb 15, 2022	6.69	7.52	6.69	7.44
2025	NASDAQ	DYN	Mon, Feb 14, 2022	7.01	7.01	6.51	6.52
2024	NASDAQ	DYN	Fri, Feb 11, 2022	7.27	7.47	6.86	6.97
2023	NASDAQ	DYN	Thu, Feb 10, 2022	7.22	7.61	7.15	7.25
2022	NASDAQ	DYN	Wed, Feb 9, 2022	6.97	7.47	6.97	7.47
2021	NASDAQ	DYN	Tue, Feb 8, 2022	6.95	6.99	6.72	6.90
2020	NASDAQ	DYN	Mon, Feb 7, 2022	6.79	7.04	6.59	6.86
2019	NASDAQ	DYN	Fri, Feb 4, 2022	6.69	6.82	6.39	6.69
2018	NASDAQ	DYN	Thu, Feb 3, 2022	7.13	7.13	6.57	6.58
2017	NASDAQ	DYN	Wed, Feb 2, 2022	7.65	7.67	7.00	7.05
2016	NASDAQ	DYN	Tue, Feb 1, 2022	7.50	7.96	7.23	7.72
2015	NASDAQ	DYN	Mon, Jan 31, 2022	7.02	7.58	7.00	7.42
2014	NASDAQ	DYN	Fri, Jan 28, 2022	6.76	7.21	6.64	7.00
2013	NASDAQ	DYN	Thu, Jan 27, 2022	7.19	7.32	6.70	6.84
2012	NASDAQ	DYN	Wed, Jan 26, 2022	7.78	7.92	7.13	7.15
2011	NASDAQ	DYN	Tue, Jan 25, 2022	7.83	8.31	7.20	7.60
2010	NASDAQ	DYN	Mon, Jan 24, 2022	7.04	8.14	6.99	8.05
2009	NASDAQ	DYN	Fri, Jan 21, 2022	7.34	7.60	7.17	7.21
2008	NASDAQ	DYN	Thu, Jan 20, 2022	7.78	8.06	7.24	7.30
2007	NASDAQ	DYN	Wed, Jan 19, 2022	8.11	8.47	7.70	7.75
2006	NASDAQ	DYN	Tue, Jan 18, 2022	7.82	8.35	7.61	8.12
2005	NASDAQ	DYN	Fri, Jan 14, 2022	9.01	9.38	8.34	9.29
2004	NASDAQ	DYN	Thu, Jan 13, 2022	10.09	10.38	9.13	9.16
2003	NASDAQ	DYN	Wed, Jan 12, 2022	10.83	10.83	10.04	10.08
2002	NASDAQ	DYN	Tue, Jan 11, 2022	10.77	11.20	10.68	10.85
2001	NASDAQ	DYN	Mon, Jan 10, 2022	10.89	11.02	10.43	10.86
2000	NASDAQ	DYN	Fri, Jan 7, 2022	11.20	11.48	10.83	10.88
1999	NASDAQ	DYN	Thu, Jan 6, 2022	11.25	11.50	10.81	11.24
1998	NASDAQ	DYN	Wed, Jan 5, 2022	11.83	11.89	11.12	11.27
1997	NASDAQ	DYN	Tue, Jan 4, 2022	12.39	12.66	11.67	11.98
1996	NASDAQ	DYN	Mon, Jan 3, 2022	11.84	12.38	11.51	12.27
1995	NASDAQ	DYN	Fri, Dec 31, 2021	12.04	12.21	11.83	11.89
1994	NASDAQ	DYN	Thu, Dec 30, 2021	11.94	12.45	11.92	11.95
1993	NASDAQ	DYN	Wed, Dec 29, 2021	12.31	12.34	11.68	11.95
1992	NASDAQ	DYN	Tue, Dec 28, 2021	12.54	12.72	12.33	12.37
1991	NASDAQ	DYN	Mon, Dec 27, 2021	12.86	12.86	12.57	12.63
1990	NASDAQ	DYN	Thu, Dec 23, 2021	12.45	13.17	12.35	12.90
1989	NASDAQ	DYN	Wed, Dec 22, 2021	12.35	12.47	12.09	12.41
1988	NASDAQ	DYN	Tue, Dec 21, 2021	12.50	12.70	12.31	12.40
1987	NASDAQ	DYN	Mon, Dec 20, 2021	12.21	12.58	11.94	12.29
1986	NASDAQ	DYN	Fri, Dec 17, 2021	12.47	12.91	12.20	12.55
1985	NASDAQ	DYN	Thu, Dec 16, 2021	12.70	13.22	12.32	12.51
1984	NASDAQ	DYN	Wed, Dec 15, 2021	12.57	13.07	12.06	12.95
1983	NASDAQ	DYN	Tue, Dec 14, 2021	13.24	13.37	12.44	12.68
1982	NASDAQ	DYN	Mon, Dec 13, 2021	13.09	13.64	12.94	13.25
1981	NASDAQ	DYN	Fri, Dec 10, 2021	13.10	13.36	12.93	13.12
1980	NASDAQ	DYN	Thu, Dec 9, 2021	13.50	13.84	13.10	13.14
1979	NASDAQ	DYN	Wed, Dec 8, 2021	13.63	14.09	13.20	13.59
1978	NASDAQ	DYN	Tue, Dec 7, 2021	12.87	13.83	12.77	13.47
1977	NASDAQ	DYN	Mon, Dec 6, 2021	13.11	13.50	12.26	12.61
1976	NASDAQ	DYN	Fri, Dec 3, 2021	12.45	13.48	11.92	13.19
1975	NASDAQ	DYN	Thu, Dec 2, 2021	12.85	12.85	11.57	12.45
1974	NASDAQ	DYN	Wed, Dec 1, 2021	14.44	14.55	12.55	12.66
1973	NASDAQ	DYN	Tue, Nov 30, 2021	14.41	14.46	13.93	14.21
1972	NASDAQ	DYN	Mon, Nov 29, 2021	15.04	15.23	14.30	14.33
1971	NASDAQ	DYN	Fri, Nov 26, 2021	15.56	15.69	14.66	14.71
1970	NASDAQ	DYN	Wed, Nov 24, 2021	14.94	15.90	14.93	15.86
1969	NASDAQ	DYN	Tue, Nov 23, 2021	15.08	15.28	14.36	14.97
1968	NASDAQ	DYN	Mon, Nov 22, 2021	15.59	16.08	14.96	15.21
1967	NASDAQ	DYN	Fri, Nov 19, 2021	15.61	16.25	15.37	15.79
1966	NASDAQ	DYN	Thu, Nov 18, 2021	14.87	16.39	14.87	15.96
1965	NASDAQ	DYN	Wed, Nov 17, 2021	14.82	15.21	14.49	14.91
1964	NASDAQ	DYN	Tue, Nov 16, 2021	14.67	15.10	14.60	14.93
1963	NASDAQ	DYN	Mon, Nov 15, 2021	14.42	14.66	14.02	14.61
1962	NASDAQ	DYN	Fri, Nov 12, 2021	14.24	14.40	13.80	14.27
1961	NASDAQ	DYN	Thu, Nov 11, 2021	14.33	14.49	14.11	14.21
1960	NASDAQ	DYN	Wed, Nov 10, 2021	14.78	14.96	14.30	14.35
1959	NASDAQ	DYN	Tue, Nov 9, 2021	15.22	15.22	14.71	14.82
1958	NASDAQ	DYN	Mon, Nov 8, 2021	15.00	15.37	14.90	15.25
1957	NASDAQ	DYN	Fri, Nov 5, 2021	14.79	15.44	14.62	15.02
1956	NASDAQ	DYN	Thu, Nov 4, 2021	14.65	14.85	14.22	14.85
1955	NASDAQ	DYN	Wed, Nov 3, 2021	14.04	15.14	14.03	14.72
1954	NASDAQ	DYN	Tue, Nov 2, 2021	14.61	14.61	14.05	14.14
1953	NASDAQ	DYN	Mon, Nov 1, 2021	14.49	14.77	14.46	14.53
1952	NASDAQ	DYN	Fri, Oct 29, 2021	14.61	14.75	14.29	14.51
1951	NASDAQ	DYN	Thu, Oct 28, 2021	14.26	14.70	14.18	14.52
1950	NASDAQ	DYN	Wed, Oct 27, 2021	13.88	14.39	13.67	14.28
1949	NASDAQ	DYN	Tue, Oct 26, 2021	14.19	14.29	13.91	13.96
1948	NASDAQ	DYN	Mon, Oct 25, 2021	14.34	14.40	13.98	14.15
1947	NASDAQ	DYN	Fri, Oct 22, 2021	14.38	14.49	14.03	14.33
1946	NASDAQ	DYN	Thu, Oct 21, 2021	14.28	14.67	14.26	14.37
1945	NASDAQ	DYN	Wed, Oct 20, 2021	14.38	14.68	14.10	14.18
1944	NASDAQ	DYN	Tue, Oct 19, 2021	14.21	14.58	14.06	14.42
1943	NASDAQ	DYN	Mon, Oct 18, 2021	14.91	14.91	14.03	14.18
1942	NASDAQ	DYN	Fri, Oct 15, 2021	14.90	15.15	14.69	14.88
1941	NASDAQ	DYN	Thu, Oct 14, 2021	15.11	15.22	14.65	14.89
1940	NASDAQ	DYN	Wed, Oct 13, 2021	14.81	15.17	14.58	14.88
1939	NASDAQ	DYN	Tue, Oct 12, 2021	14.39	14.93	14.34	14.79
1938	NASDAQ	DYN	Mon, Oct 11, 2021	14.19	14.61	14.07	14.29
1937	NASDAQ	DYN	Fri, Oct 8, 2021	14.99	15.29	14.16	14.30
1936	NASDAQ	DYN	Thu, Oct 7, 2021	15.57	15.68	14.91	15.02
1935	NASDAQ	DYN	Wed, Oct 6, 2021	15.68	15.71	15.24	15.41
1934	NASDAQ	DYN	Tue, Oct 5, 2021	15.68	16.04	15.52	15.74
1933	NASDAQ	DYN	Mon, Oct 4, 2021	15.94	16.15	15.34	15.68
1932	NASDAQ	DYN	Fri, Oct 1, 2021	16.34	16.48	15.66	16.07
1931	NASDAQ	DYN	Thu, Sep 30, 2021	16.63	17.15	16.20	16.24
1930	NASDAQ	DYN	Wed, Sep 29, 2021	17.42	17.51	16.48	16.60
1929	NASDAQ	DYN	Tue, Sep 28, 2021	16.29	17.89	16.29	17.43
1928	NASDAQ	DYN	Mon, Sep 27, 2021	16.46	16.81	15.96	16.37
1927	NASDAQ	DYN	Fri, Sep 24, 2021	16.84	17.07	16.33	16.42
1926	NASDAQ	DYN	Thu, Sep 23, 2021	16.08	17.80	16.00	17.05
1925	NASDAQ	DYN	Wed, Sep 22, 2021	16.32	16.64	15.92	16.12
1924	NASDAQ	DYN	Tue, Sep 21, 2021	15.95	16.54	15.85	16.15
1923	NASDAQ	DYN	Mon, Sep 20, 2021	16.17	16.25	15.22	15.90
1922	NASDAQ	DYN	Fri, Sep 17, 2021	15.24	16.66	15.24	16.00
1921	NASDAQ	DYN	Thu, Sep 16, 2021	16.24	16.55	15.96	16.10
1920	NASDAQ	DYN	Wed, Sep 15, 2021	15.61	16.61	15.41	16.28
1919	NASDAQ	DYN	Tue, Sep 14, 2021	15.88	16.40	15.45	15.60
1918	NASDAQ	DYN	Mon, Sep 13, 2021	16.07	16.20	15.82	15.90
1917	NASDAQ	DYN	Fri, Sep 10, 2021	16.01	16.41	15.25	15.95
1916	NASDAQ	DYN	Thu, Sep 9, 2021	16.39	17.29	16.02	16.02
1915	NASDAQ	DYN	Wed, Sep 8, 2021	16.30	16.73	15.98	16.27
1914	NASDAQ	DYN	Tue, Sep 7, 2021	16.63	17.02	16.16	16.29
1913	NASDAQ	DYN	Fri, Sep 3, 2021	16.53	16.76	16.31	16.63
1912	NASDAQ	DYN	Thu, Sep 2, 2021	17.08	17.36	16.62	16.70
1911	NASDAQ	DYN	Wed, Sep 1, 2021	17.02	17.50	16.48	16.91
1910	NASDAQ	DYN	Tue, Aug 31, 2021	16.49	17.07	16.49	16.93
1909	NASDAQ	DYN	Mon, Aug 30, 2021	16.89	17.07	16.45	16.49
1908	NASDAQ	DYN	Fri, Aug 27, 2021	16.25	17.02	16.25	16.82
1907	NASDAQ	DYN	Thu, Aug 26, 2021	16.26	16.82	15.99	16.18
1906	NASDAQ	DYN	Wed, Aug 25, 2021	16.30	17.01	16.17	16.37
1905	NASDAQ	DYN	Tue, Aug 24, 2021	16.56	16.56	16.13	16.22
1904	NASDAQ	DYN	Mon, Aug 23, 2021	16.34	17.11	15.59	16.56
1903	NASDAQ	DYN	Fri, Aug 20, 2021	15.55	16.43	15.39	16.09
1902	NASDAQ	DYN	Thu, Aug 19, 2021	16.04	16.32	15.54	15.69
1901	NASDAQ	DYN	Wed, Aug 18, 2021	16.69	17.00	16.15	16.16
1900	NASDAQ	DYN	Tue, Aug 17, 2021	16.57	16.94	16.30	16.58
1899	NASDAQ	DYN	Mon, Aug 16, 2021	17.26	17.26	16.36	16.56
1898	NASDAQ	DYN	Fri, Aug 13, 2021	17.35	17.79	17.16	17.33
1897	NASDAQ	DYN	Thu, Aug 12, 2021	16.57	17.41	16.32	17.33
1896	NASDAQ	DYN	Wed, Aug 11, 2021	17.72	17.72	16.40	16.50
1895	NASDAQ	DYN	Tue, Aug 10, 2021	18.40	18.50	17.51	17.63
1894	NASDAQ	DYN	Mon, Aug 9, 2021	18.81	19.24	18.34	18.42
1893	NASDAQ	DYN	Fri, Aug 6, 2021	18.83	19.74	18.63	18.99
1892	NASDAQ	DYN	Thu, Aug 5, 2021	18.28	19.50	18.28	18.88
1891	NASDAQ	DYN	Wed, Aug 4, 2021	17.42	19.15	17.42	18.39
1890	NASDAQ	DYN	Tue, Aug 3, 2021	18.00	18.00	17.31	17.59
1889	NASDAQ	DYN	Mon, Aug 2, 2021	17.98	18.25	17.75	17.94
1888	NASDAQ	DYN	Fri, Jul 30, 2021	18.66	18.66	17.78	18.07
1887	NASDAQ	DYN	Thu, Jul 29, 2021	19.70	19.88	18.61	18.87
1886	NASDAQ	DYN	Wed, Jul 28, 2021	19.50	19.88	19.33	19.57
1885	NASDAQ	DYN	Tue, Jul 27, 2021	19.46	20.05	18.55	19.42
1884	NASDAQ	DYN	Mon, Jul 26, 2021	19.50	20.07	18.60	19.48
1883	NASDAQ	DYN	Fri, Jul 23, 2021	19.11	20.05	18.58	19.52
1882	NASDAQ	DYN	Thu, Jul 22, 2021	19.48	19.59	18.83	19.12
1881	NASDAQ	DYN	Wed, Jul 21, 2021	19.60	19.75	19.29	19.49
1880	NASDAQ	DYN	Tue, Jul 20, 2021	19.78	20.34	19.08	19.59
1879	NASDAQ	DYN	Mon, Jul 19, 2021	18.68	20.28	18.68	19.69
1878	NASDAQ	DYN	Fri, Jul 16, 2021	19.14	19.75	18.69	19.00
1877	NASDAQ	DYN	Thu, Jul 15, 2021	18.39	19.22	17.90	18.90
1876	NASDAQ	DYN	Wed, Jul 14, 2021	19.77	19.84	18.23	18.48
1875	NASDAQ	DYN	Tue, Jul 13, 2021	20.45	20.88	19.53	19.80
1874	NASDAQ	DYN	Mon, Jul 12, 2021	20.85	21.25	20.60	20.90
1873	NASDAQ	DYN	Fri, Jul 9, 2021	21.05	21.45	20.86	21.01
1872	NASDAQ	DYN	Thu, Jul 8, 2021	20.33	21.63	20.33	20.77
1871	NASDAQ	DYN	Wed, Jul 7, 2021	20.73	21.31	20.63	20.98
1870	NASDAQ	DYN	Tue, Jul 6, 2021	21.19	21.25	20.70	20.73
1869	NASDAQ	DYN	Fri, Jul 2, 2021	21.66	21.70	20.85	21.24
1868	NASDAQ	DYN	Thu, Jul 1, 2021	21.04	21.68	21.04	21.46
1867	NASDAQ	DYN	Wed, Jun 30, 2021	21.87	22.17	20.97	21.04
1866	NASDAQ	DYN	Tue, Jun 29, 2021	22.09	22.92	21.98	22.00
1865	NASDAQ	DYN	Mon, Jun 28, 2021	21.89	22.50	21.78	22.33
1864	NASDAQ	DYN	Fri, Jun 25, 2021	21.93	22.04	20.95	21.84
1863	NASDAQ	DYN	Thu, Jun 24, 2021	21.34	22.58	21.34	21.93
1862	NASDAQ	DYN	Wed, Jun 23, 2021	20.65	21.70	20.65	21.36
1861	NASDAQ	DYN	Tue, Jun 22, 2021	21.84	21.97	20.62	20.86
1860	NASDAQ	DYN	Mon, Jun 21, 2021	21.34	21.98	21.08	21.92
1859	NASDAQ	DYN	Fri, Jun 18, 2021	21.26	21.67	20.53	21.49
1858	NASDAQ	DYN	Thu, Jun 17, 2021	21.08	21.93	21.08	21.58
1857	NASDAQ	DYN	Wed, Jun 16, 2021	20.50	21.50	20.33	21.00
1856	NASDAQ	DYN	Tue, Jun 15, 2021	20.92	21.29	20.20	20.46
1855	NASDAQ	DYN	Mon, Jun 14, 2021	20.15	21.33	19.80	20.94
1854	NASDAQ	DYN	Fri, Jun 11, 2021	20.77	21.10	19.59	20.52
1853	NASDAQ	DYN	Thu, Jun 10, 2021	20.42	20.93	20.15	20.81
1852	NASDAQ	DYN	Wed, Jun 9, 2021	20.00	20.80	19.55	20.32
1851	NASDAQ	DYN	Tue, Jun 8, 2021	19.75	20.22	18.92	20.00
1850	NASDAQ	DYN	Mon, Jun 7, 2021	18.20	19.96	18.16	19.70
1849	NASDAQ	DYN	Fri, Jun 4, 2021	18.13	18.41	17.91	18.14
1848	NASDAQ	DYN	Thu, Jun 3, 2021	18.74	18.85	17.66	18.02
1847	NASDAQ	DYN	Wed, Jun 2, 2021	18.75	19.30	18.73	19.05
1846	NASDAQ	DYN	Tue, Jun 1, 2021	19.28	19.30	18.40	18.62
1845	NASDAQ	DYN	Fri, May 28, 2021	18.97	19.80	18.79	19.11
1844	NASDAQ	DYN	Thu, May 27, 2021	19.52	19.65	18.53	18.84
1843	NASDAQ	DYN	Wed, May 26, 2021	19.06	19.63	18.85	19.56
1842	NASDAQ	DYN	Tue, May 25, 2021	18.67	19.35	18.67	18.94
1841	NASDAQ	DYN	Mon, May 24, 2021	18.08	19.00	18.08	18.74
1840	NASDAQ	DYN	Fri, May 21, 2021	18.31	18.63	17.92	18.35
1839	NASDAQ	DYN	Thu, May 20, 2021	17.53	18.59	17.42	18.17
1838	NASDAQ	DYN	Wed, May 19, 2021	17.26	17.73	17.13	17.53
1837	NASDAQ	DYN	Tue, May 18, 2021	18.11	18.50	17.22	17.57
1836	NASDAQ	DYN	Mon, May 17, 2021	17.28	18.02	17.28	17.98
1835	NASDAQ	DYN	Fri, May 14, 2021	17.25	17.91	17.03	17.47
1834	NASDAQ	DYN	Thu, May 13, 2021	17.28	17.53	16.42	16.98
1833	NASDAQ	DYN	Wed, May 12, 2021	17.69	17.99	17.04	17.24
1832	NASDAQ	DYN	Tue, May 11, 2021	17.51	18.60	17.46	17.84
1831	NASDAQ	DYN	Mon, May 10, 2021	18.78	18.96	17.75	18.03
1830	NASDAQ	DYN	Fri, May 7, 2021	18.23	19.00	18.06	18.71
1829	NASDAQ	DYN	Thu, May 6, 2021	17.81	18.36	17.31	18.12
1828	NASDAQ	DYN	Wed, May 5, 2021	17.69	18.16	17.38	17.80
1827	NASDAQ	DYN	Tue, May 4, 2021	17.79	18.19	17.07	17.55
1826	NASDAQ	DYN	Mon, May 3, 2021	19.64	19.69	17.72	17.89
1825	NASDAQ	DYN	Fri, Apr 30, 2021	18.93	19.78	18.82	19.68
1824	NASDAQ	DYN	Thu, Apr 29, 2021	19.00	19.30	18.27	19.20
1823	NASDAQ	DYN	Wed, Apr 28, 2021	18.64	19.15	18.27	18.97
1822	NASDAQ	DYN	Tue, Apr 27, 2021	18.53	19.20	18.35	18.72
1821	NASDAQ	DYN	Mon, Apr 26, 2021	18.38	18.80	18.00	18.53
1820	NASDAQ	DYN	Fri, Apr 23, 2021	17.23	18.53	17.14	18.40
1819	NASDAQ	DYN	Thu, Apr 22, 2021	17.30	17.74	16.97	17.14
1818	NASDAQ	DYN	Wed, Apr 21, 2021	17.35	17.89	16.98	17.24
1817	NASDAQ	DYN	Tue, Apr 20, 2021	17.76	18.08	16.99	17.33
1816	NASDAQ	DYN	Mon, Apr 19, 2021	17.43	18.04	17.05	17.88
1815	NASDAQ	DYN	Fri, Apr 16, 2021	17.70	17.70	16.99	17.45
1814	NASDAQ	DYN	Thu, Apr 15, 2021	17.19	17.78	17.05	17.53
1813	NASDAQ	DYN	Wed, Apr 14, 2021	17.00	17.67	16.96	17.16
1812	NASDAQ	DYN	Tue, Apr 13, 2021	16.69	16.96	16.28	16.90
1811	NASDAQ	DYN	Mon, Apr 12, 2021	16.63	16.85	16.12	16.70
1810	NASDAQ	DYN	Fri, Apr 9, 2021	16.74	17.09	16.22	16.75
1809	NASDAQ	DYN	Thu, Apr 8, 2021	16.53	16.78	15.78	16.75
1808	NASDAQ	DYN	Wed, Apr 7, 2021	16.36	16.66	16.12	16.44
1807	NASDAQ	DYN	Tue, Apr 6, 2021	17.02	17.02	15.96	16.45
1806	NASDAQ	DYN	Mon, Apr 5, 2021	16.02	17.20	15.93	17.19
1805	NASDAQ	DYN	Thu, Apr 1, 2021	15.62	15.98	15.13	15.94
1804	NASDAQ	DYN	Wed, Mar 31, 2021	15.21	15.84	15.15	15.53
1803	NASDAQ	DYN	Tue, Mar 30, 2021	14.62	15.30	14.29	15.23
1802	NASDAQ	DYN	Mon, Mar 29, 2021	14.65	14.99	13.93	14.62
1801	NASDAQ	DYN	Fri, Mar 26, 2021	14.78	14.89	13.94	14.71
1800	NASDAQ	DYN	Thu, Mar 25, 2021	14.00	15.29	14.00	14.68
1799	NASDAQ	DYN	Wed, Mar 24, 2021	15.35	15.63	13.50	14.00
1798	NASDAQ	DYN	Tue, Mar 23, 2021	15.63	15.72	15.03	15.20
1797	NASDAQ	DYN	Mon, Mar 22, 2021	16.26	16.35	15.69	15.81
1796	NASDAQ	DYN	Fri, Mar 19, 2021	16.19	16.58	15.79	15.81
1795	NASDAQ	DYN	Thu, Mar 18, 2021	16.52	16.58	15.93	16.11
1794	NASDAQ	DYN	Wed, Mar 17, 2021	16.49	16.71	16.16	16.57
1793	NASDAQ	DYN	Tue, Mar 16, 2021	16.99	17.32	16.30	16.63
1792	NASDAQ	DYN	Mon, Mar 15, 2021	16.91	17.22	16.70	16.77
1791	NASDAQ	DYN	Fri, Mar 12, 2021	16.26	16.89	15.94	16.84
1790	NASDAQ	DYN	Thu, Mar 11, 2021	15.55	16.42	14.95	16.38
1789	NASDAQ	DYN	Wed, Mar 10, 2021	15.80	15.94	15.14	15.25
1788	NASDAQ	DYN	Tue, Mar 9, 2021	16.11	16.20	15.40	15.64
1787	NASDAQ	DYN	Mon, Mar 8, 2021	15.50	16.45	15.33	16.00
1786	NASDAQ	DYN	Fri, Mar 5, 2021	16.00	16.25	14.12	15.60
1785	NASDAQ	DYN	Thu, Mar 4, 2021	16.78	17.49	14.94	15.70
1784	NASDAQ	DYN	Wed, Mar 3, 2021	17.88	17.92	16.65	16.68
1783	NASDAQ	DYN	Tue, Mar 2, 2021	17.94	18.34	17.73	17.77
1782	NASDAQ	DYN	Mon, Mar 1, 2021	18.83	18.83	17.63	17.71
1781	NASDAQ	DYN	Fri, Feb 26, 2021	19.24	20.00	18.18	18.47
1780	NASDAQ	DYN	Thu, Feb 25, 2021	20.17	20.86	19.10	19.34
1779	NASDAQ	DYN	Wed, Feb 24, 2021	19.33	20.99	19.04	20.23
1778	NASDAQ	DYN	Tue, Feb 23, 2021	19.21	20.00	18.36	19.18
1777	NASDAQ	DYN	Mon, Feb 22, 2021	18.80	20.08	18.80	19.68
1776	NASDAQ	DYN	Fri, Feb 19, 2021	19.47	19.77	18.60	18.79
1775	NASDAQ	DYN	Thu, Feb 18, 2021	18.22	20.51	18.13	19.35
1774	NASDAQ	DYN	Wed, Feb 17, 2021	18.41	18.98	18.15	18.62
1773	NASDAQ	DYN	Tue, Feb 16, 2021	18.55	19.03	18.05	18.48
1772	NASDAQ	DYN	Fri, Feb 12, 2021	18.66	18.80	18.11	18.61
1771	NASDAQ	DYN	Thu, Feb 11, 2021	18.80	19.97	18.42	18.81
1770	NASDAQ	DYN	Wed, Feb 10, 2021	19.70	19.73	18.68	18.72
1769	NASDAQ	DYN	Tue, Feb 9, 2021	20.71	20.71	19.37	19.49
1768	NASDAQ	DYN	Mon, Feb 8, 2021	20.49	20.89	19.81	20.31
1767	NASDAQ	DYN	Fri, Feb 5, 2021	20.77	21.25	20.30	20.49
1766	NASDAQ	DYN	Thu, Feb 4, 2021	20.50	20.89	20.13	20.75
1765	NASDAQ	DYN	Wed, Feb 3, 2021	20.20	20.92	20.05	20.39
1764	NASDAQ	DYN	Tue, Feb 2, 2021	19.16	20.54	18.76	20.34
1763	NASDAQ	DYN	Mon, Feb 1, 2021	19.44	20.14	18.85	18.99
1762	NASDAQ	DYN	Fri, Jan 29, 2021	19.22	19.58	18.50	19.33
1761	NASDAQ	DYN	Thu, Jan 28, 2021	18.46	20.51	18.46	18.69
1760	NASDAQ	DYN	Wed, Jan 27, 2021	18.75	19.25	17.50	18.40
1759	NASDAQ	DYN	Tue, Jan 26, 2021	20.12	20.52	18.61	18.72
1758	NASDAQ	DYN	Mon, Jan 25, 2021	20.35	21.05	19.27	19.92
1757	NASDAQ	DYN	Fri, Jan 22, 2021	21.90	21.94	20.20	20.20
1756	NASDAQ	DYN	Thu, Jan 21, 2021	26.61	26.77	21.08	21.24
1755	NASDAQ	DYN	Wed, Jan 20, 2021	28.89	32.32	27.90	28.53
1754	NASDAQ	DYN	Tue, Jan 19, 2021	28.22	29.22	27.00	28.96
1753	NASDAQ	DYN	Fri, Jan 15, 2021	28.80	29.80	27.93	28.61
1752	NASDAQ	DYN	Thu, Jan 14, 2021	29.31	29.93	27.12	29.05
1751	NASDAQ	DYN	Wed, Jan 13, 2021	29.07	29.45	27.71	29.30
1750	NASDAQ	DYN	Tue, Jan 12, 2021	27.19	29.42	27.19	28.74
1749	NASDAQ	DYN	Mon, Jan 11, 2021	28.00	28.35	24.67	26.90
1748	NASDAQ	DYN	Fri, Jan 8, 2021	25.30	27.78	25.00	27.13
1747	NASDAQ	DYN	Thu, Jan 7, 2021	21.49	23.52	20.85	23.22
1746	NASDAQ	DYN	Wed, Jan 6, 2021	18.93	21.68	18.56	21.42
1745	NASDAQ	DYN	Tue, Jan 5, 2021	19.15	19.16	18.76	18.87
1744	NASDAQ	DYN	Mon, Jan 4, 2021	20.82	20.99	18.71	19.01
1743	NASDAQ	DYN	Thu, Dec 31, 2020	22.00	22.30	20.14	21.00
1742	NASDAQ	DYN	Wed, Dec 30, 2020	22.11	22.89	21.72	22.11
1741	NASDAQ	DYN	Tue, Dec 29, 2020	23.52	24.58	21.72	22.24
1740	NASDAQ	DYN	Mon, Dec 28, 2020	22.42	23.59	22.10	23.43
1739	NASDAQ	DYN	Thu, Dec 24, 2020	23.22	24.00	22.13	22.53
1738	NASDAQ	DYN	Wed, Dec 23, 2020	21.80	24.85	21.80	23.50
1737	NASDAQ	DYN	Tue, Dec 22, 2020	20.95	21.81	20.70	21.60
1736	NASDAQ	DYN	Mon, Dec 21, 2020	20.71	21.50	20.27	21.06
1735	NASDAQ	DYN	Fri, Dec 18, 2020	20.59	22.23	20.01	21.16
1734	NASDAQ	DYN	Thu, Dec 17, 2020	20.30	20.77	19.62	20.24
1733	NASDAQ	DYN	Wed, Dec 16, 2020	20.28	20.85	19.70	20.29
1732	NASDAQ	DYN	Tue, Dec 15, 2020	20.50	20.60	20.01	20.45
1731	NASDAQ	DYN	Mon, Dec 14, 2020	19.24	20.82	19.24	20.21
1730	NASDAQ	DYN	Fri, Dec 11, 2020	19.74	20.30	18.50	19.22
1729	NASDAQ	DYN	Thu, Dec 10, 2020	20.16	20.89	19.38	19.49
1728	NASDAQ	DYN	Wed, Dec 9, 2020	20.80	21.59	19.81	20.16
1727	NASDAQ	DYN	Tue, Dec 8, 2020	20.64	21.32	20.64	20.82
1726	NASDAQ	DYN	Mon, Dec 7, 2020	21.17	21.70	20.07	20.71
1725	NASDAQ	DYN	Fri, Dec 4, 2020	20.77	21.39	20.52	20.95
1724	NASDAQ	DYN	Thu, Dec 3, 2020	20.86	21.20	20.16	20.77
1723	NASDAQ	DYN	Wed, Dec 2, 2020	22.05	22.14	20.57	20.58
1722	NASDAQ	DYN	Tue, Dec 1, 2020	20.16	22.88	20.16	21.77
1721	NASDAQ	DYN	Mon, Nov 30, 2020	20.16	20.99	19.24	20.16
1720	NASDAQ	DYN	Fri, Nov 27, 2020	19.82	20.57	19.29	19.90
1719	NASDAQ	DYN	Wed, Nov 25, 2020	19.55	20.12	19.19	19.61
1718	NASDAQ	DYN	Tue, Nov 24, 2020	18.95	19.99	18.70	19.56
1717	NASDAQ	DYN	Mon, Nov 23, 2020	19.49	19.49	18.50	18.97
1716	NASDAQ	DYN	Fri, Nov 20, 2020	19.34	20.21	18.87	19.40
1715	NASDAQ	DYN	Thu, Nov 19, 2020	18.84	19.81	18.40	19.30
1714	NASDAQ	DYN	Wed, Nov 18, 2020	19.32	20.99	18.02	18.95
1713	NASDAQ	DYN	Tue, Nov 17, 2020	18.72	20.44	17.76	19.00
1712	NASDAQ	DYN	Mon, Nov 16, 2020	19.76	20.24	18.39	18.80
1711	NASDAQ	DYN	Fri, Nov 13, 2020	20.00	20.46	18.60	19.31
1710	NASDAQ	DYN	Thu, Nov 12, 2020	20.48	21.04	19.50	19.94
1709	NASDAQ	DYN	Wed, Nov 11, 2020	19.48	20.99	19.18	20.25
1708	NASDAQ	DYN	Tue, Nov 10, 2020	19.96	20.80	19.10	19.21
1707	NASDAQ	DYN	Mon, Nov 9, 2020	20.79	21.69	19.43	19.99
1706	NASDAQ	DYN	Fri, Nov 6, 2020	21.38	22.37	20.18	20.19
1705	NASDAQ	DYN	Thu, Nov 5, 2020	21.26	22.37	20.68	21.29
1704	NASDAQ	DYN	Wed, Nov 4, 2020	23.70	25.01	21.25	21.26
1703	NASDAQ	DYN	Tue, Nov 3, 2020	21.20	24.37	20.35	23.94
1702	NASDAQ	DYN	Mon, Nov 2, 2020	20.63	21.42	18.17	21.10
1701	NASDAQ	DYN	Fri, Oct 30, 2020	19.46	21.04	18.47	20.68
1700	NASDAQ	DYN	Thu, Oct 29, 2020	17.29	20.33	16.87	19.65
1699	NASDAQ	DYN	Wed, Oct 28, 2020	17.73	18.81	17.00	17.25
1698	NASDAQ	DYN	Tue, Oct 27, 2020	17.67	19.30	17.46	18.16
1697	NASDAQ	DYN	Mon, Oct 26, 2020	16.96	18.01	16.55	17.59
1696	NASDAQ	DYN	Fri, Oct 23, 2020	17.03	18.40	16.06	17.10
1695	NASDAQ	DYN	Thu, Oct 22, 2020	17.06	17.58	16.78	17.04
1694	NASDAQ	DYN	Wed, Oct 21, 2020	16.80	19.20	16.40	17.09
1693	NASDAQ	DYN	Tue, Oct 20, 2020	17.00	18.23	15.67	16.81
1692	NASDAQ	DYN	Mon, Oct 19, 2020	17.43	17.66	15.60	17.15
1691	NASDAQ	DYN	Fri, Oct 16, 2020	16.91	17.54	16.80	17.42
1690	NASDAQ	DYN	Thu, Oct 15, 2020	17.51	18.67	16.14	17.16
1689	NASDAQ	DYN	Wed, Oct 14, 2020	19.25	19.34	17.46	17.68
1688	NASDAQ	DYN	Tue, Oct 13, 2020	19.34	19.83	18.93	19.03
1687	NASDAQ	DYN	Mon, Oct 12, 2020	19.20	20.45	18.88	18.98
1686	NASDAQ	DYN	Fri, Oct 9, 2020	18.77	19.19	18.24	18.64
1685	NASDAQ	DYN	Thu, Oct 8, 2020	18.76	19.13	18.42	18.99
1684	NASDAQ	DYN	Wed, Oct 7, 2020	19.00	19.08	18.38	18.74
1683	NASDAQ	DYN	Tue, Oct 6, 2020	18.90	19.27	18.08	18.84
1682	NASDAQ	DYN	Mon, Oct 5, 2020	19.22	19.43	18.20	18.92
1681	NASDAQ	DYN	Fri, Oct 2, 2020	19.26	21.03	18.36	19.05
1680	NASDAQ	DYN	Thu, Oct 1, 2020	20.40	20.91	19.17	19.52
1679	NASDAQ	DYN	Wed, Sep 30, 2020	20.11	20.47	20.00	20.19
1678	NASDAQ	DYN	Tue, Sep 29, 2020	21.29	21.69	19.27	20.00
1677	NASDAQ	DYN	Mon, Sep 28, 2020	22.29	22.77	21.35	21.50
1676	NASDAQ	DYN	Fri, Sep 25, 2020	22.05	22.87	21.79	22.00
1675	NASDAQ	DYN	Thu, Sep 24, 2020	22.49	22.85	21.40	22.06
1674	NASDAQ	DYN	Wed, Sep 23, 2020	22.69	23.15	21.96	22.25
1673	NASDAQ	DYN	Tue, Sep 22, 2020	23.23	23.23	21.55	22.95
1672	NASDAQ	DYN	Mon, Sep 21, 2020	22.18	23.10	21.07	22.00
1671	NASDAQ	DYN	Fri, Sep 18, 2020	23.45	23.50	22.00	22.60
1670	NASDAQ	DYN	Thu, Sep 17, 2020	22.59	27.11	22.00	23.90
1669	NASDAQ	DYN	Fri, Apr 6, 2018	13.12	13.18	12.76	12.81
1668	NASDAQ	DYN	Thu, Apr 5, 2018	13.42	13.66	13.05	13.14
1667	NASDAQ	DYN	Wed, Apr 4, 2018	13.41	13.46	13.26	13.37
1666	NASDAQ	DYN	Tue, Apr 3, 2018	13.29	13.57	13.09	13.49
1665	NASDAQ	DYN	Mon, Apr 2, 2018	13.55	13.59	13.02	13.23
1664	NASDAQ	DYN	Thu, Mar 29, 2018	13.74	13.78	13.46	13.52
1663	NASDAQ	DYN	Wed, Mar 28, 2018	13.66	13.92	13.53	13.72
1662	NASDAQ	DYN	Tue, Mar 27, 2018	13.53	13.76	13.38	13.54
1661	NASDAQ	DYN	Mon, Mar 26, 2018	13.16	13.55	13.09	13.47
1660	NASDAQ	DYN	Fri, Mar 23, 2018	13.26	13.36	13.05	13.09
1659	NASDAQ	DYN	Thu, Mar 22, 2018	13.02	13.35	12.95	13.22
1658	NASDAQ	DYN	Wed, Mar 21, 2018	12.87	13.18	12.85	13.11
1657	NASDAQ	DYN	Tue, Mar 20, 2018	12.98	13.06	12.80	12.88
1656	NASDAQ	DYN	Mon, Mar 19, 2018	13.22	13.22	12.86	12.94
1655	NASDAQ	DYN	Fri, Mar 16, 2018	13.46	13.46	13.19	13.25
1654	NASDAQ	DYN	Thu, Mar 15, 2018	13.20	13.47	13.20	13.40
1653	NASDAQ	DYN	Wed, Mar 14, 2018	13.33	13.39	13.08	13.15
1652	NASDAQ	DYN	Tue, Mar 13, 2018	13.27	13.38	13.12	13.28
1651	NASDAQ	DYN	Mon, Mar 12, 2018	13.44	13.48	13.21	13.25
1650	NASDAQ	DYN	Fri, Mar 9, 2018	13.50	13.58	13.35	13.38
1649	NASDAQ	DYN	Thu, Mar 8, 2018	13.44	13.55	13.32	13.47
1648	NASDAQ	DYN	Wed, Mar 7, 2018	13.25	13.50	13.12	13.36
1647	NASDAQ	DYN	Tue, Mar 6, 2018	12.99	13.33	12.83	13.30
1646	NASDAQ	DYN	Mon, Mar 5, 2018	12.66	12.97	12.62	12.89
1645	NASDAQ	DYN	Fri, Mar 2, 2018	12.25	12.69	12.21	12.65
1644	NASDAQ	DYN	Thu, Mar 1, 2018	12.20	12.47	12.17	12.34
1643	NASDAQ	DYN	Wed, Feb 28, 2018	12.27	12.39	12.20	12.23
1642	NASDAQ	DYN	Tue, Feb 27, 2018	12.26	12.50	12.25	12.28
1641	NASDAQ	DYN	Mon, Feb 26, 2018	12.30	12.42	11.89	12.29
1640	NASDAQ	DYN	Fri, Feb 23, 2018	12.16	12.28	12.08	12.25
1639	NASDAQ	DYN	Thu, Feb 22, 2018	12.05	12.25	11.99	12.10
1638	NASDAQ	DYN	Wed, Feb 21, 2018	12.20	12.30	12.01	12.01
1637	NASDAQ	DYN	Tue, Feb 20, 2018	12.05	12.25	12.05	12.18
1636	NASDAQ	DYN	Fri, Feb 16, 2018	12.04	12.24	11.97	12.13
1635	NASDAQ	DYN	Thu, Feb 15, 2018	11.80	12.08	11.71	12.02
1634	NASDAQ	DYN	Wed, Feb 14, 2018	11.67	11.86	11.63	11.73
1633	NASDAQ	DYN	Tue, Feb 13, 2018	11.51	11.81	11.51	11.75
1632	NASDAQ	DYN	Mon, Feb 12, 2018	11.54	11.60	11.20	11.57
1631	NASDAQ	DYN	Fri, Feb 9, 2018	11.24	11.63	11.11	11.52
1630	NASDAQ	DYN	Thu, Feb 8, 2018	11.88	11.97	11.19	11.19
1629	NASDAQ	DYN	Wed, Feb 7, 2018	11.96	12.37	11.87	11.87
1628	NASDAQ	DYN	Tue, Feb 6, 2018	11.67	12.10	11.46	11.97
1627	NASDAQ	DYN	Mon, Feb 5, 2018	12.23	12.38	11.83	11.86
1626	NASDAQ	DYN	Fri, Feb 2, 2018	12.50	12.62	12.27	12.30
1625	NASDAQ	DYN	Thu, Feb 1, 2018	12.51	12.78	12.48	12.61
1624	NASDAQ	DYN	Wed, Jan 31, 2018	12.32	12.56	12.31	12.52
1623	NASDAQ	DYN	Tue, Jan 30, 2018	12.54	12.60	12.27	12.31
1622	NASDAQ	DYN	Mon, Jan 29, 2018	12.76	12.80	12.51	12.61
1621	NASDAQ	DYN	Fri, Jan 26, 2018	12.75	12.82	12.62	12.80
1620	NASDAQ	DYN	Thu, Jan 25, 2018	12.55	12.72	12.46	12.68
1619	NASDAQ	DYN	Wed, Jan 24, 2018	12.41	12.75	12.38	12.52
1618	NASDAQ	DYN	Tue, Jan 23, 2018	12.35	12.52	12.34	12.37
1617	NASDAQ	DYN	Mon, Jan 22, 2018	12.60	12.73	12.38	12.38
1616	NASDAQ	DYN	Fri, Jan 19, 2018	12.08	12.62	12.07	12.59
1615	NASDAQ	DYN	Thu, Jan 18, 2018	11.94	12.11	11.91	12.07
1614	NASDAQ	DYN	Wed, Jan 17, 2018	11.57	11.96	11.57	11.86
1613	NASDAQ	DYN	Tue, Jan 16, 2018	11.98	12.00	11.53	11.55
1612	NASDAQ	DYN	Fri, Jan 12, 2018	11.97	11.99	11.84	11.96
1611	NASDAQ	DYN	Thu, Jan 11, 2018	11.75	11.98	11.72	11.91
1610	NASDAQ	DYN	Wed, Jan 10, 2018	11.87	11.89	11.69	11.76
1609	NASDAQ	DYN	Tue, Jan 9, 2018	11.90	11.95	11.69	11.85
1608	NASDAQ	DYN	Mon, Jan 8, 2018	11.95	12.09	11.87	12.01
1607	NASDAQ	DYN	Fri, Jan 5, 2018	11.81	11.99	11.76	11.97
1606	NASDAQ	DYN	Thu, Jan 4, 2018	11.89	12.23	11.78	11.78
1605	NASDAQ	DYN	Wed, Jan 3, 2018	11.85	12.11	11.79	11.88
1604	NASDAQ	DYN	Tue, Jan 2, 2018	11.86	11.87	11.70	11.85
1603	NASDAQ	DYN	Fri, Dec 29, 2017	11.57	11.96	11.55	11.85
1602	NASDAQ	DYN	Thu, Dec 28, 2017	11.58	11.63	11.39	11.55
1601	NASDAQ	DYN	Wed, Dec 27, 2017	11.45	11.64	11.41	11.53
1600	NASDAQ	DYN	Tue, Dec 26, 2017	11.60	11.63	11.35	11.43
1599	NASDAQ	DYN	Fri, Dec 22, 2017	11.70	11.70	11.41	11.57
1598	NASDAQ	DYN	Thu, Dec 21, 2017	11.60	11.77	11.56	11.63
1597	NASDAQ	DYN	Wed, Dec 20, 2017	11.53	11.79	11.53	11.59
1596	NASDAQ	DYN	Tue, Dec 19, 2017	11.40	11.60	11.31	11.47
1595	NASDAQ	DYN	Mon, Dec 18, 2017	11.04	11.40	11.04	11.34
1594	NASDAQ	DYN	Fri, Dec 15, 2017	11.04	11.13	10.97	11.04
1593	NASDAQ	DYN	Thu, Dec 14, 2017	11.17	11.17	10.93	11.00
1592	NASDAQ	DYN	Wed, Dec 13, 2017	11.40	11.48	10.89	11.15
1591	NASDAQ	DYN	Tue, Dec 12, 2017	11.61	11.71	11.43	11.51
1590	NASDAQ	DYN	Mon, Dec 11, 2017	11.27	11.58	11.27	11.55
1589	NASDAQ	DYN	Fri, Dec 8, 2017	11.33	11.37	11.17	11.31
1588	NASDAQ	DYN	Thu, Dec 7, 2017	11.14	11.36	11.05	11.33
1587	NASDAQ	DYN	Wed, Dec 6, 2017	11.36	11.39	11.05	11.33
1586	NASDAQ	DYN	Tue, Dec 5, 2017	11.75	11.77	11.24	11.36
1585	NASDAQ	DYN	Mon, Dec 4, 2017	12.00	12.00	11.71	11.78
1584	NASDAQ	DYN	Fri, Dec 1, 2017	12.08	12.19	11.83	11.93
1583	NASDAQ	DYN	Thu, Nov 30, 2017	12.25	12.36	12.07	12.13
1582	NASDAQ	DYN	Wed, Nov 29, 2017	12.20	12.28	12.00	12.17
1581	NASDAQ	DYN	Tue, Nov 28, 2017	12.28	12.29	12.17	12.24
1580	NASDAQ	DYN	Mon, Nov 27, 2017	12.41	12.41	12.09	12.15
1579	NASDAQ	DYN	Fri, Nov 24, 2017	12.48	12.54	12.35	12.42
1578	NASDAQ	DYN	Wed, Nov 22, 2017	12.14	12.51	12.14	12.49
1577	NASDAQ	DYN	Tue, Nov 21, 2017	12.20	12.26	12.07	12.19
1576	NASDAQ	DYN	Mon, Nov 20, 2017	12.34	12.36	12.16	12.20
1575	NASDAQ	DYN	Fri, Nov 17, 2017	12.11	12.41	12.11	12.33
1574	NASDAQ	DYN	Thu, Nov 16, 2017	12.40	12.42	12.20	12.27
1573	NASDAQ	DYN	Wed, Nov 15, 2017	12.36	12.44	12.15	12.39
1572	NASDAQ	DYN	Tue, Nov 14, 2017	12.29	12.46	12.25	12.35
1571	NASDAQ	DYN	Mon, Nov 13, 2017	11.95	12.33	11.95	12.29
1570	NASDAQ	DYN	Fri, Nov 10, 2017	11.73	12.09	11.60	12.03
1569	NASDAQ	DYN	Thu, Nov 9, 2017	12.09	12.19	11.64	11.76
1568	NASDAQ	DYN	Wed, Nov 8, 2017	12.08	12.22	12.07	12.09
1567	NASDAQ	DYN	Tue, Nov 7, 2017	12.49	12.51	12.16	12.16
1566	NASDAQ	DYN	Mon, Nov 6, 2017	12.33	12.50	12.28	12.45
1565	NASDAQ	DYN	Fri, Nov 3, 2017	12.30	12.44	12.15	12.37
1564	NASDAQ	DYN	Thu, Nov 2, 2017	12.30	12.48	11.95	12.25
1563	NASDAQ	DYN	Wed, Nov 1, 2017	12.50	12.59	12.22	12.34
1562	NASDAQ	DYN	Tue, Oct 31, 2017	11.89	12.50	11.87	12.45
1561	NASDAQ	DYN	Mon, Oct 30, 2017	12.72	12.84	11.76	11.85
1560	NASDAQ	DYN	Fri, Oct 27, 2017	11.18	11.31	10.97	11.22
1559	NASDAQ	DYN	Thu, Oct 26, 2017	10.90	11.38	10.85	11.18
1558	NASDAQ	DYN	Wed, Oct 25, 2017	9.19	11.19	9.14	10.78
1557	NASDAQ	DYN	Tue, Oct 24, 2017	9.30	9.38	9.12	9.21
1556	NASDAQ	DYN	Mon, Oct 23, 2017	9.28	9.42	8.88	9.09
1555	NASDAQ	DYN	Fri, Oct 20, 2017	9.26	9.28	9.14	9.26
1554	NASDAQ	DYN	Thu, Oct 19, 2017	9.37	9.49	9.07	9.24
1553	NASDAQ	DYN	Wed, Oct 18, 2017	9.41	9.75	9.33	9.38
1552	NASDAQ	DYN	Tue, Oct 17, 2017	9.56	9.66	9.29	9.44
1551	NASDAQ	DYN	Mon, Oct 16, 2017	9.64	9.94	9.64	9.81
1550	NASDAQ	DYN	Fri, Oct 13, 2017	9.65	9.74	9.52	9.64
1549	NASDAQ	DYN	Thu, Oct 12, 2017	9.35	9.78	9.29	9.59
1548	NASDAQ	DYN	Wed, Oct 11, 2017	9.38	9.66	9.33	9.36
1547	NASDAQ	DYN	Tue, Oct 10, 2017	9.50	9.53	9.33	9.38
1546	NASDAQ	DYN	Mon, Oct 9, 2017	9.56	9.56	9.42	9.44
1545	NASDAQ	DYN	Fri, Oct 6, 2017	9.47	9.59	9.35	9.51
1544	NASDAQ	DYN	Thu, Oct 5, 2017	9.42	9.59	9.32	9.52
1543	NASDAQ	DYN	Wed, Oct 4, 2017	9.30	9.47	9.24	9.30
1542	NASDAQ	DYN	Tue, Oct 3, 2017	9.52	9.62	9.28	9.32
1541	NASDAQ	DYN	Mon, Oct 2, 2017	9.79	9.84	9.36	9.49
1540	NASDAQ	DYN	Fri, Sep 29, 2017	9.68	9.99	9.64	9.79
1539	NASDAQ	DYN	Thu, Sep 28, 2017	9.90	9.94	9.66	9.71
1538	NASDAQ	DYN	Wed, Sep 27, 2017	9.63	9.95	9.63	9.87
1537	NASDAQ	DYN	Tue, Sep 26, 2017	9.52	9.81	9.48	9.67
1536	NASDAQ	DYN	Mon, Sep 25, 2017	9.77	9.90	9.39	9.55
1535	NASDAQ	DYN	Fri, Sep 22, 2017	9.76	9.90	9.69	9.74
1534	NASDAQ	DYN	Thu, Sep 21, 2017	9.65	9.87	9.63	9.76
1533	NASDAQ	DYN	Wed, Sep 20, 2017	9.58	9.76	9.55	9.66
1532	NASDAQ	DYN	Tue, Sep 19, 2017	9.26	9.71	9.17	9.57
1531	NASDAQ	DYN	Mon, Sep 18, 2017	9.33	9.48	9.30	9.47
1530	NASDAQ	DYN	Fri, Sep 15, 2017	9.27	9.37	9.06	9.35
1529	NASDAQ	DYN	Thu, Sep 14, 2017	9.26	9.38	9.12	9.27
1528	NASDAQ	DYN	Wed, Sep 13, 2017	9.40	9.56	9.20	9.30
1527	NASDAQ	DYN	Tue, Sep 12, 2017	9.12	9.43	9.12	9.40
1526	NASDAQ	DYN	Mon, Sep 11, 2017	9.15	9.25	9.05	9.13
1525	NASDAQ	DYN	Fri, Sep 8, 2017	9.30	9.43	9.02	9.18
1524	NASDAQ	DYN	Thu, Sep 7, 2017	8.96	9.45	8.87	9.36
1523	NASDAQ	DYN	Wed, Sep 6, 2017	8.88	9.22	8.72	8.94
1522	NASDAQ	DYN	Tue, Sep 5, 2017	9.26	9.26	8.71	8.87
1521	NASDAQ	DYN	Fri, Sep 1, 2017	9.42	9.42	9.05	9.16
1520	NASDAQ	DYN	Thu, Aug 31, 2017	9.43	9.55	9.32	9.42
1519	NASDAQ	DYN	Wed, Aug 30, 2017	9.60	9.70	9.35	9.61
1518	NASDAQ	DYN	Tue, Aug 29, 2017	9.47	9.65	9.31	9.60
1517	NASDAQ	DYN	Mon, Aug 28, 2017	9.62	9.66	9.27	9.50
1516	NASDAQ	DYN	Fri, Aug 25, 2017	9.64	9.67	9.31	9.59
1515	NASDAQ	DYN	Thu, Aug 24, 2017	9.95	10.01	9.56	9.59
1514	NASDAQ	DYN	Wed, Aug 23, 2017	9.81	10.01	9.63	9.93
1513	NASDAQ	DYN	Tue, Aug 22, 2017	9.80	10.01	9.79	9.83
1512	NASDAQ	DYN	Mon, Aug 21, 2017	9.38	9.95	9.28	9.80
1511	NASDAQ	DYN	Fri, Aug 18, 2017	8.79	9.58	8.61	9.28
1510	NASDAQ	DYN	Thu, Aug 17, 2017	8.51	8.80	8.46	8.72
1509	NASDAQ	DYN	Wed, Aug 16, 2017	8.45	8.56	8.38	8.51
1508	NASDAQ	DYN	Tue, Aug 15, 2017	8.55	8.63	8.23	8.43
1507	NASDAQ	DYN	Mon, Aug 14, 2017	8.52	8.68	8.50	8.58
1506	NASDAQ	DYN	Fri, Aug 11, 2017	8.30	8.51	8.27	8.48
1505	NASDAQ	DYN	Thu, Aug 10, 2017	8.19	8.53	8.18	8.37
1504	NASDAQ	DYN	Wed, Aug 9, 2017	8.32	8.32	8.16	8.24
1503	NASDAQ	DYN	Tue, Aug 8, 2017	8.44	8.58	8.16	8.28
1502	NASDAQ	DYN	Mon, Aug 7, 2017	8.49	8.75	8.39	8.60
1501	NASDAQ	DYN	Fri, Aug 4, 2017	8.20	8.87	7.84	8.49
1500	NASDAQ	DYN	Thu, Aug 3, 2017	8.68	8.68	8.05	8.07
1499	NASDAQ	DYN	Wed, Aug 2, 2017	8.97	8.97	8.63	8.68
1498	NASDAQ	DYN	Tue, Aug 1, 2017	8.99	9.12	8.77	8.98
1497	NASDAQ	DYN	Mon, Jul 31, 2017	8.96	9.02	8.75	8.98
1496	NASDAQ	DYN	Fri, Jul 28, 2017	8.80	9.01	8.75	8.95
1495	NASDAQ	DYN	Thu, Jul 27, 2017	8.60	8.83	8.58	8.75
1494	NASDAQ	DYN	Wed, Jul 26, 2017	8.74	8.82	8.56	8.61
1493	NASDAQ	DYN	Tue, Jul 25, 2017	8.75	9.01	8.72	8.73
1492	NASDAQ	DYN	Mon, Jul 24, 2017	8.82	8.87	8.57	8.76
1491	NASDAQ	DYN	Fri, Jul 21, 2017	9.00	9.00	8.59	8.83
1490	NASDAQ	DYN	Thu, Jul 20, 2017	9.10	9.17	8.92	8.99
1489	NASDAQ	DYN	Wed, Jul 19, 2017	8.79	9.11	8.74	9.04
1488	NASDAQ	DYN	Tue, Jul 18, 2017	8.63	8.85	8.57	8.76
1487	NASDAQ	DYN	Mon, Jul 17, 2017	8.23	8.65	8.20	8.64
1486	NASDAQ	DYN	Fri, Jul 14, 2017	7.79	8.46	7.77	8.24
1485	NASDAQ	DYN	Thu, Jul 13, 2017	7.74	8.21	7.68	7.73
1484	NASDAQ	DYN	Wed, Jul 12, 2017	7.50	7.63	7.42	7.42
1483	NASDAQ	DYN	Tue, Jul 11, 2017	7.46	7.55	7.31	7.38
1482	NASDAQ	DYN	Mon, Jul 10, 2017	7.68	7.69	7.40	7.44
1481	NASDAQ	DYN	Fri, Jul 7, 2017	7.78	7.79	7.41	7.67
1480	NASDAQ	DYN	Thu, Jul 6, 2017	8.13	8.13	7.70	7.80
1479	NASDAQ	DYN	Wed, Jul 5, 2017	8.29	8.41	8.08	8.11
1478	NASDAQ	DYN	Mon, Jul 3, 2017	8.31	8.52	8.22	8.31
1477	NASDAQ	DYN	Fri, Jun 30, 2017	8.27	8.44	8.10	8.27
1476	NASDAQ	DYN	Thu, Jun 29, 2017	8.37	8.41	8.04	8.27
1475	NASDAQ	DYN	Wed, Jun 28, 2017	8.57	8.66	8.39	8.41
1474	NASDAQ	DYN	Tue, Jun 27, 2017	8.68	8.74	8.46	8.52
1473	NASDAQ	DYN	Mon, Jun 26, 2017	8.57	8.78	8.51	8.69
1472	NASDAQ	DYN	Fri, Jun 23, 2017	8.23	8.61	8.19	8.50
1471	NASDAQ	DYN	Thu, Jun 22, 2017	8.05	8.40	8.02	8.24
1470	NASDAQ	DYN	Wed, Jun 21, 2017	8.25	8.40	7.92	8.03
1469	NASDAQ	DYN	Tue, Jun 20, 2017	8.14	8.23	7.85	8.18
1468	NASDAQ	DYN	Mon, Jun 19, 2017	8.05	8.24	7.95	8.18
1467	NASDAQ	DYN	Fri, Jun 16, 2017	7.97	8.10	7.83	8.08
1466	NASDAQ	DYN	Thu, Jun 15, 2017	7.89	8.07	7.79	8.05
1465	NASDAQ	DYN	Wed, Jun 14, 2017	8.21	8.23	7.84	7.91
1464	NASDAQ	DYN	Tue, Jun 13, 2017	8.14	8.28	8.03	8.19
1463	NASDAQ	DYN	Mon, Jun 12, 2017	8.04	8.20	7.90	8.11
1462	NASDAQ	DYN	Fri, Jun 9, 2017	7.75	8.05	7.71	8.04
1461	NASDAQ	DYN	Thu, Jun 8, 2017	8.06	8.12	7.74	7.81
1460	NASDAQ	DYN	Wed, Jun 7, 2017	8.38	8.51	7.92	8.07
1459	NASDAQ	DYN	Tue, Jun 6, 2017	8.19	8.65	8.09	8.52
1458	NASDAQ	DYN	Mon, Jun 5, 2017	8.22	8.39	8.09	8.20
1457	NASDAQ	DYN	Fri, Jun 2, 2017	8.40	8.54	8.31	8.38
1456	NASDAQ	DYN	Thu, Jun 1, 2017	8.27	8.55	8.24	8.40
1455	NASDAQ	DYN	Wed, May 31, 2017	8.29	8.38	8.09	8.27
1454	NASDAQ	DYN	Tue, May 30, 2017	8.52	8.56	8.32	8.39
1453	NASDAQ	DYN	Fri, May 26, 2017	8.62	8.65	8.42	8.58
1452	NASDAQ	DYN	Thu, May 25, 2017	8.58	8.80	8.22	8.65
1451	NASDAQ	DYN	Wed, May 24, 2017	8.08	8.66	8.07	8.59
1450	NASDAQ	DYN	Tue, May 23, 2017	8.39	8.50	8.04	8.18
1449	NASDAQ	DYN	Mon, May 22, 2017	9.34	9.54	8.13	8.16
1448	NASDAQ	DYN	Fri, May 19, 2017	9.24	9.40	8.80	9.12
1447	NASDAQ	DYN	Thu, May 18, 2017	7.02	7.36	6.80	7.26
1446	NASDAQ	DYN	Wed, May 17, 2017	6.79	7.25	6.59	7.00
1445	NASDAQ	DYN	Tue, May 16, 2017	6.93	7.06	6.83	6.89
1444	NASDAQ	DYN	Mon, May 15, 2017	6.86	7.07	6.84	6.99
1443	NASDAQ	DYN	Fri, May 12, 2017	7.01	7.12	6.73	6.82
1442	NASDAQ	DYN	Thu, May 11, 2017	6.89	7.25	6.83	7.03
1441	NASDAQ	DYN	Wed, May 10, 2017	6.43	6.90	6.38	6.81
1440	NASDAQ	DYN	Tue, May 9, 2017	6.57	6.62	6.35	6.40
1439	NASDAQ	DYN	Mon, May 8, 2017	6.42	6.66	6.42	6.56
1438	NASDAQ	DYN	Fri, May 5, 2017	6.40	6.53	6.05	6.47
1437	NASDAQ	DYN	Thu, May 4, 2017	6.00	6.06	5.84	5.93
1436	NASDAQ	DYN	Wed, May 3, 2017	6.25	6.33	6.00	6.02
1435	NASDAQ	DYN	Tue, May 2, 2017	6.62	6.72	6.26	6.33
1434	NASDAQ	DYN	Mon, May 1, 2017	6.41	6.70	6.39	6.63
1433	NASDAQ	DYN	Fri, Apr 28, 2017	6.30	6.47	6.11	6.42
1432	NASDAQ	DYN	Thu, Apr 27, 2017	6.44	6.48	6.16	6.29
1431	NASDAQ	DYN	Wed, Apr 26, 2017	6.47	6.78	6.33	6.47
1430	NASDAQ	DYN	Tue, Apr 25, 2017	6.31	6.38	6.14	6.19
1429	NASDAQ	DYN	Mon, Apr 24, 2017	6.45	6.59	6.25	6.30
1428	NASDAQ	DYN	Fri, Apr 21, 2017	6.59	6.68	6.34	6.38
1427	NASDAQ	DYN	Thu, Apr 20, 2017	6.56	6.75	6.30	6.61
1426	NASDAQ	DYN	Wed, Apr 19, 2017	7.02	7.04	6.31	6.47
1425	NASDAQ	DYN	Tue, Apr 18, 2017	7.04	7.17	6.91	7.05
1424	NASDAQ	DYN	Mon, Apr 17, 2017	7.13	7.22	7.02	7.05
1423	NASDAQ	DYN	Thu, Apr 13, 2017	7.41	7.43	7.15	7.19
1422	NASDAQ	DYN	Wed, Apr 12, 2017	7.49	7.56	7.21	7.43
1421	NASDAQ	DYN	Tue, Apr 11, 2017	7.79	7.87	7.37	7.56
1420	NASDAQ	DYN	Mon, Apr 10, 2017	7.80	7.94	7.70	7.91
1419	NASDAQ	DYN	Fri, Apr 7, 2017	8.04	8.12	7.71	7.76
1418	NASDAQ	DYN	Thu, Apr 6, 2017	8.00	8.11	7.85	8.06
1417	NASDAQ	DYN	Wed, Apr 5, 2017	7.99	8.17	7.91	8.01
1416	NASDAQ	DYN	Tue, Apr 4, 2017	7.83	7.99	7.70	7.98
1415	NASDAQ	DYN	Mon, Apr 3, 2017	7.85	7.98	7.63	7.82
1414	NASDAQ	DYN	Fri, Mar 31, 2017	7.66	8.02	7.60	7.86
1413	NASDAQ	DYN	Thu, Mar 30, 2017	7.67	7.81	7.52	7.68
1412	NASDAQ	DYN	Wed, Mar 29, 2017	7.58	7.95	7.57	7.69
1411	NASDAQ	DYN	Tue, Mar 28, 2017	7.49	7.59	7.31	7.57
1410	NASDAQ	DYN	Mon, Mar 27, 2017	7.46	7.68	7.26	7.55
1409	NASDAQ	DYN	Fri, Mar 24, 2017	7.05	7.40	7.03	7.33
1408	NASDAQ	DYN	Thu, Mar 23, 2017	6.80	7.15	6.80	7.05
1407	NASDAQ	DYN	Wed, Mar 22, 2017	7.26	7.29	6.67	6.96
1406	NASDAQ	DYN	Tue, Mar 21, 2017	7.15	7.35	7.09	7.29
1405	NASDAQ	DYN	Mon, Mar 20, 2017	7.26	7.34	7.07	7.12
1404	NASDAQ	DYN	Fri, Mar 17, 2017	7.53	7.53	7.21	7.30
1403	NASDAQ	DYN	Thu, Mar 16, 2017	7.29	7.61	7.14	7.51
1402	NASDAQ	DYN	Wed, Mar 15, 2017	7.28	7.35	7.12	7.31
1401	NASDAQ	DYN	Tue, Mar 14, 2017	7.52	7.52	7.11	7.26
1400	NASDAQ	DYN	Mon, Mar 13, 2017	7.88	7.93	7.45	7.50
1399	NASDAQ	DYN	Fri, Mar 10, 2017	7.89	8.09	7.79	7.90
1398	NASDAQ	DYN	Thu, Mar 9, 2017	7.61	7.89	7.57	7.76
1397	NASDAQ	DYN	Wed, Mar 8, 2017	7.80	7.80	7.27	7.62
1396	NASDAQ	DYN	Tue, Mar 7, 2017	8.11	8.17	7.71	7.80
1395	NASDAQ	DYN	Mon, Mar 6, 2017	8.27	8.27	7.83	8.11
1394	NASDAQ	DYN	Fri, Mar 3, 2017	8.15	8.32	7.96	8.29
1393	NASDAQ	DYN	Thu, Mar 2, 2017	8.01	8.31	7.94	8.12
1392	NASDAQ	DYN	Wed, Mar 1, 2017	8.18	8.44	8.02	8.02
1391	NASDAQ	DYN	Tue, Feb 28, 2017	8.24	8.47	8.00	8.04
1390	NASDAQ	DYN	Mon, Feb 27, 2017	8.56	8.59	7.92	8.32
1389	NASDAQ	DYN	Fri, Feb 24, 2017	9.18	9.25	8.44	8.48
1388	NASDAQ	DYN	Thu, Feb 23, 2017	9.04	9.12	8.70	8.78
1387	NASDAQ	DYN	Wed, Feb 22, 2017	9.08	9.17	8.85	9.00
1386	NASDAQ	DYN	Tue, Feb 21, 2017	9.00	9.30	8.89	9.12
1385	NASDAQ	DYN	Fri, Feb 17, 2017	9.28	9.30	8.67	9.04
1384	NASDAQ	DYN	Thu, Feb 16, 2017	9.24	9.48	9.15	9.20
1383	NASDAQ	DYN	Wed, Feb 15, 2017	8.73	9.39	8.66	9.25
1382	NASDAQ	DYN	Tue, Feb 14, 2017	8.63	8.78	8.49	8.62
1381	NASDAQ	DYN	Mon, Feb 13, 2017	8.85	8.97	8.65	8.75
1380	NASDAQ	DYN	Fri, Feb 10, 2017	8.41	8.80	8.37	8.75
1379	NASDAQ	DYN	Thu, Feb 9, 2017	8.30	8.81	8.30	8.47
1378	NASDAQ	DYN	Wed, Feb 8, 2017	8.80	8.89	8.41	8.70
1377	NASDAQ	DYN	Tue, Feb 7, 2017	9.07	9.20	8.81	8.82
1376	NASDAQ	DYN	Mon, Feb 6, 2017	9.62	9.67	9.00	9.10
1375	NASDAQ	DYN	Fri, Feb 3, 2017	9.63	9.77	9.60	9.62
1374	NASDAQ	DYN	Thu, Feb 2, 2017	9.27	9.83	9.10	9.60
1373	NASDAQ	DYN	Wed, Feb 1, 2017	9.59	9.67	9.22	9.32
1372	NASDAQ	DYN	Tue, Jan 31, 2017	9.13	9.70	9.13	9.55
1371	NASDAQ	DYN	Mon, Jan 30, 2017	9.45	9.47	8.97	9.24
1370	NASDAQ	DYN	Fri, Jan 27, 2017	9.84	9.91	9.36	9.50
1369	NASDAQ	DYN	Thu, Jan 26, 2017	10.13	10.19	9.84	9.94
1368	NASDAQ	DYN	Wed, Jan 25, 2017	9.63	10.02	9.48	9.97
1367	NASDAQ	DYN	Tue, Jan 24, 2017	9.10	9.61	9.10	9.53
1366	NASDAQ	DYN	Mon, Jan 23, 2017	9.41	9.57	8.91	9.09
1365	NASDAQ	DYN	Fri, Jan 20, 2017	9.78	10.02	9.41	9.42
1364	NASDAQ	DYN	Thu, Jan 19, 2017	9.91	9.98	9.51	9.70
1363	NASDAQ	DYN	Wed, Jan 18, 2017	9.94	10.12	9.67	9.87
1362	NASDAQ	DYN	Tue, Jan 17, 2017	10.11	10.46	9.89	10.42
1361	NASDAQ	DYN	Fri, Jan 13, 2017	9.46	9.97	9.45	9.86
1360	NASDAQ	DYN	Thu, Jan 12, 2017	9.59	9.75	9.21	9.48
1359	NASDAQ	DYN	Wed, Jan 11, 2017	9.47	9.82	9.41	9.67
1358	NASDAQ	DYN	Tue, Jan 10, 2017	9.11	9.38	8.98	9.32
1357	NASDAQ	DYN	Mon, Jan 9, 2017	9.09	9.16	8.84	9.10
1356	NASDAQ	DYN	Fri, Jan 6, 2017	9.00	9.25	8.76	9.24
1355	NASDAQ	DYN	Thu, Jan 5, 2017	8.95	9.03	8.75	8.95
1354	NASDAQ	DYN	Wed, Jan 4, 2017	8.23	8.91	8.23	8.89
1353	NASDAQ	DYN	Tue, Jan 3, 2017	8.47	8.58	8.09	8.29
1352	NASDAQ	DYN	Fri, Dec 30, 2016	8.51	8.54	8.43	8.46
1351	NASDAQ	DYN	Thu, Dec 29, 2016	8.47	8.80	8.44	8.54
1350	NASDAQ	DYN	Wed, Dec 28, 2016	8.58	8.68	8.34	8.46
1349	NASDAQ	DYN	Tue, Dec 27, 2016	8.34	8.68	8.22	8.60
1348	NASDAQ	DYN	Fri, Dec 23, 2016	8.14	8.35	7.98	8.31
1347	NASDAQ	DYN	Thu, Dec 22, 2016	8.30	8.32	8.00	8.01
1346	NASDAQ	DYN	Wed, Dec 21, 2016	8.34	8.40	8.17	8.35
1345	NASDAQ	DYN	Tue, Dec 20, 2016	8.17	8.50	8.17	8.25
1344	NASDAQ	DYN	Mon, Dec 19, 2016	8.86	8.86	8.46	8.60
1343	NASDAQ	DYN	Fri, Dec 16, 2016	8.42	8.79	8.41	8.44
1342	NASDAQ	DYN	Thu, Dec 15, 2016	8.38	8.46	8.01	8.41
1341	NASDAQ	DYN	Wed, Dec 14, 2016	8.48	8.94	8.34	8.37
1340	NASDAQ	DYN	Tue, Dec 13, 2016	8.44	8.57	8.22	8.52
1339	NASDAQ	DYN	Mon, Dec 12, 2016	8.89	9.23	8.30	8.32
1338	NASDAQ	DYN	Fri, Dec 9, 2016	8.40	9.09	8.40	8.98
1337	NASDAQ	DYN	Thu, Dec 8, 2016	8.09	8.31	7.84	8.21
1336	NASDAQ	DYN	Wed, Dec 7, 2016	8.39	8.50	8.04	8.12
1335	NASDAQ	DYN	Tue, Dec 6, 2016	8.28	8.49	8.10	8.40
1334	NASDAQ	DYN	Mon, Dec 5, 2016	7.74	8.32	7.62	8.30
1333	NASDAQ	DYN	Fri, Dec 2, 2016	8.18	8.33	7.67	7.74
1332	NASDAQ	DYN	Thu, Dec 1, 2016	8.70	8.72	8.10	8.17
1331	NASDAQ	DYN	Wed, Nov 30, 2016	9.00	9.03	8.50	8.65
1330	NASDAQ	DYN	Tue, Nov 29, 2016	9.27	9.31	8.87	8.95
1329	NASDAQ	DYN	Mon, Nov 28, 2016	9.20	9.43	9.10	9.35
1328	NASDAQ	DYN	Fri, Nov 25, 2016	9.19	9.29	9.02	9.17
1327	NASDAQ	DYN	Wed, Nov 23, 2016	8.75	9.23	8.71	9.21
1326	NASDAQ	DYN	Tue, Nov 22, 2016	9.45	9.49	8.85	8.86
1325	NASDAQ	DYN	Mon, Nov 21, 2016	9.14	9.42	9.02	9.33
1324	NASDAQ	DYN	Fri, Nov 18, 2016	9.51	9.55	9.12	9.22
1323	NASDAQ	DYN	Thu, Nov 17, 2016	9.21	9.70	9.21	9.48
1322	NASDAQ	DYN	Wed, Nov 16, 2016	8.93	9.12	8.84	9.09
1321	NASDAQ	DYN	Tue, Nov 15, 2016	8.75	9.06	8.62	9.01
1320	NASDAQ	DYN	Mon, Nov 14, 2016	8.55	8.93	8.34	8.77
1319	NASDAQ	DYN	Fri, Nov 11, 2016	8.43	8.51	8.05	8.33
1318	NASDAQ	DYN	Thu, Nov 10, 2016	9.18	9.40	8.21	8.38
1317	NASDAQ	DYN	Wed, Nov 9, 2016	9.36	9.40	8.63	9.07
1316	NASDAQ	DYN	Tue, Nov 8, 2016	8.73	8.89	8.60	8.61
1315	NASDAQ	DYN	Mon, Nov 7, 2016	8.56	8.74	8.33	8.58
1314	NASDAQ	DYN	Fri, Nov 4, 2016	8.01	8.62	7.91	8.31
1313	NASDAQ	DYN	Thu, Nov 3, 2016	7.31	8.03	7.31	7.85
1312	NASDAQ	DYN	Wed, Nov 2, 2016	9.32	9.48	7.01	7.34
1311	NASDAQ	DYN	Tue, Nov 1, 2016	10.64	11.00	10.53	10.72
1310	NASDAQ	DYN	Mon, Oct 31, 2016	10.89	11.05	10.65	10.65
1309	NASDAQ	DYN	Fri, Oct 28, 2016	10.84	11.01	10.59	10.81
1308	NASDAQ	DYN	Thu, Oct 27, 2016	10.67	11.10	10.66	10.79
1307	NASDAQ	DYN	Wed, Oct 26, 2016	11.27	11.33	10.56	10.72
1306	NASDAQ	DYN	Tue, Oct 25, 2016	11.91	12.16	11.27	11.42
1305	NASDAQ	DYN	Mon, Oct 24, 2016	12.46	12.57	11.68	11.87
1304	NASDAQ	DYN	Fri, Oct 21, 2016	12.70	12.89	12.37	12.47
1303	NASDAQ	DYN	Thu, Oct 20, 2016	12.97	13.25	12.61	12.90
1302	NASDAQ	DYN	Wed, Oct 19, 2016	12.80	13.59	12.80	13.37
1301	NASDAQ	DYN	Tue, Oct 18, 2016	12.88	13.46	12.73	12.87
1300	NASDAQ	DYN	Mon, Oct 17, 2016	12.62	12.80	12.24	12.51
1299	NASDAQ	DYN	Fri, Oct 14, 2016	12.61	13.00	12.20	12.55
1298	NASDAQ	DYN	Thu, Oct 13, 2016	12.14	12.67	11.73	12.61
1297	NASDAQ	DYN	Wed, Oct 12, 2016	12.74	12.81	12.26	12.28
1296	NASDAQ	DYN	Tue, Oct 11, 2016	13.37	13.43	12.56	12.70
1295	NASDAQ	DYN	Mon, Oct 10, 2016	12.94	13.43	12.94	13.38
1294	NASDAQ	DYN	Fri, Oct 7, 2016	12.85	12.99	12.67	12.86
1293	NASDAQ	DYN	Thu, Oct 6, 2016	13.00	13.26	12.74	12.76
1292	NASDAQ	DYN	Wed, Oct 5, 2016	12.97	13.26	12.87	13.08
1291	NASDAQ	DYN	Tue, Oct 4, 2016	13.12	13.81	12.78	13.00
1290	NASDAQ	DYN	Mon, Oct 3, 2016	12.61	13.31	12.49	13.13
1289	NASDAQ	DYN	Fri, Sep 30, 2016	12.03	12.40	11.69	12.39
1288	NASDAQ	DYN	Thu, Sep 29, 2016	12.30	12.43	11.94	12.04
1287	NASDAQ	DYN	Wed, Sep 28, 2016	12.76	12.90	12.34	12.36
1286	NASDAQ	DYN	Tue, Sep 27, 2016	12.81	12.89	12.44	12.69
1285	NASDAQ	DYN	Mon, Sep 26, 2016	12.93	13.19	12.74	12.87
1284	NASDAQ	DYN	Fri, Sep 23, 2016	13.13	13.43	12.92	12.97
1283	NASDAQ	DYN	Thu, Sep 22, 2016	13.24	13.39	12.87	13.27
1282	NASDAQ	DYN	Wed, Sep 21, 2016	13.00	13.38	12.90	13.11
1281	NASDAQ	DYN	Tue, Sep 20, 2016	12.59	12.98	12.45	12.90
1280	NASDAQ	DYN	Mon, Sep 19, 2016	12.42	12.80	12.26	12.54
1279	NASDAQ	DYN	Fri, Sep 16, 2016	12.24	12.45	11.97	12.37
1278	NASDAQ	DYN	Thu, Sep 15, 2016	12.02	12.76	11.99	12.36
1277	NASDAQ	DYN	Wed, Sep 14, 2016	12.16	12.67	11.85	12.12
1276	NASDAQ	DYN	Tue, Sep 13, 2016	13.18	13.40	12.06	12.30
1275	NASDAQ	DYN	Mon, Sep 12, 2016	13.14	13.87	12.89	13.75
1274	NASDAQ	DYN	Fri, Sep 9, 2016	13.89	13.95	13.26	13.26
1273	NASDAQ	DYN	Thu, Sep 8, 2016	13.25	14.34	13.16	14.09
1272	NASDAQ	DYN	Wed, Sep 7, 2016	12.93	13.34	12.93	13.25
1271	NASDAQ	DYN	Tue, Sep 6, 2016	12.46	12.83	12.46	12.78
1270	NASDAQ	DYN	Fri, Sep 2, 2016	12.28	12.78	12.28	12.47
1269	NASDAQ	DYN	Thu, Sep 1, 2016	12.64	12.73	12.13	12.28
1268	NASDAQ	DYN	Wed, Aug 31, 2016	12.68	12.88	12.18	12.67
1267	NASDAQ	DYN	Tue, Aug 30, 2016	13.00	13.22	12.57	12.66
1266	NASDAQ	DYN	Mon, Aug 29, 2016	12.99	13.29	12.99	13.00
1265	NASDAQ	DYN	Fri, Aug 26, 2016	12.92	13.52	12.75	13.03
1264	NASDAQ	DYN	Thu, Aug 25, 2016	12.92	13.12	12.70	12.85
1263	NASDAQ	DYN	Wed, Aug 24, 2016	13.01	13.27	12.83	12.96
1262	NASDAQ	DYN	Tue, Aug 23, 2016	12.56	13.26	12.51	13.13
1261	NASDAQ	DYN	Mon, Aug 22, 2016	12.07	12.52	11.94	12.48
1260	NASDAQ	DYN	Fri, Aug 19, 2016	12.45	12.45	11.96	12.14
1259	NASDAQ	DYN	Thu, Aug 18, 2016	12.31	12.54	12.25	12.53
1258	NASDAQ	DYN	Wed, Aug 17, 2016	12.29	12.53	12.10	12.34
1257	NASDAQ	DYN	Tue, Aug 16, 2016	12.72	12.72	12.33	12.36
1256	NASDAQ	DYN	Mon, Aug 15, 2016	12.42	13.04	12.31	12.72
1255	NASDAQ	DYN	Fri, Aug 12, 2016	12.44	12.75	12.40	12.47
1254	NASDAQ	DYN	Thu, Aug 11, 2016	12.40	12.49	12.07	12.38
1253	NASDAQ	DYN	Wed, Aug 10, 2016	12.71	12.84	11.93	12.45
1252	NASDAQ	DYN	Tue, Aug 9, 2016	13.67	13.77	12.56	12.61
1251	NASDAQ	DYN	Mon, Aug 8, 2016	13.98	14.30	13.66	13.67
1250	NASDAQ	DYN	Fri, Aug 5, 2016	14.33	14.45	13.74	13.96
1249	NASDAQ	DYN	Thu, Aug 4, 2016	15.04	15.59	13.97	14.36
1248	NASDAQ	DYN	Wed, Aug 3, 2016	14.71	15.42	14.54	15.26
1247	NASDAQ	DYN	Tue, Aug 2, 2016	14.90	14.99	14.54	14.66
1246	NASDAQ	DYN	Mon, Aug 1, 2016	15.15	15.33	14.62	14.86
1245	NASDAQ	DYN	Fri, Jul 29, 2016	16.06	16.11	14.87	15.13
1244	NASDAQ	DYN	Thu, Jul 28, 2016	15.85	16.17	15.60	15.97
1243	NASDAQ	DYN	Wed, Jul 27, 2016	16.79	17.05	15.91	15.93
1242	NASDAQ	DYN	Tue, Jul 26, 2016	16.35	16.79	16.08	16.68
1241	NASDAQ	DYN	Mon, Jul 25, 2016	16.73	16.94	16.27	16.46
1240	NASDAQ	DYN	Fri, Jul 22, 2016	16.70	16.98	16.30	16.73
1239	NASDAQ	DYN	Thu, Jul 21, 2016	16.77	16.93	16.34	16.42
1238	NASDAQ	DYN	Wed, Jul 20, 2016	16.80	16.88	16.20	16.71
1237	NASDAQ	DYN	Tue, Jul 19, 2016	17.82	17.82	16.61	16.80
1236	NASDAQ	DYN	Mon, Jul 18, 2016	17.99	18.00	17.56	17.74
1235	NASDAQ	DYN	Fri, Jul 15, 2016	18.06	18.17	17.68	17.98
1234	NASDAQ	DYN	Thu, Jul 14, 2016	17.89	18.32	17.78	18.00
1233	NASDAQ	DYN	Wed, Jul 13, 2016	18.21	18.34	17.45	17.91
1232	NASDAQ	DYN	Tue, Jul 12, 2016	17.72	18.39	17.72	18.09
1231	NASDAQ	DYN	Mon, Jul 11, 2016	17.19	17.77	16.96	17.55
1230	NASDAQ	DYN	Fri, Jul 8, 2016	16.68	17.15	16.64	17.12
1229	NASDAQ	DYN	Thu, Jul 7, 2016	16.54	16.96	16.29	16.56
1228	NASDAQ	DYN	Wed, Jul 6, 2016	16.22	16.86	16.19	16.56
1227	NASDAQ	DYN	Tue, Jul 5, 2016	17.03	17.05	16.04	16.49
1226	NASDAQ	DYN	Fri, Jul 1, 2016	17.32	17.43	16.77	17.10
1225	NASDAQ	DYN	Thu, Jun 30, 2016	17.02	17.25	16.76	17.24
1224	NASDAQ	DYN	Wed, Jun 29, 2016	16.77	17.39	16.66	17.03
1223	NASDAQ	DYN	Tue, Jun 28, 2016	14.96	16.31	14.90	15.93
1222	NASDAQ	DYN	Mon, Jun 27, 2016	15.79	15.79	14.37	14.62
1221	NASDAQ	DYN	Fri, Jun 24, 2016	15.96	16.11	15.47	15.56
1220	NASDAQ	DYN	Thu, Jun 23, 2016	15.73	16.43	15.73	16.38
1219	NASDAQ	DYN	Wed, Jun 22, 2016	16.64	16.78	15.91	15.97
1218	NASDAQ	DYN	Tue, Jun 21, 2016	16.51	16.86	16.19	16.69
1217	NASDAQ	DYN	Mon, Jun 20, 2016	16.99	17.51	16.43	16.47
1216	NASDAQ	DYN	Fri, Jun 17, 2016	16.03	17.07	16.03	16.92
1215	NASDAQ	DYN	Thu, Jun 16, 2016	15.87	16.05	15.52	16.03
1214	NASDAQ	DYN	Wed, Jun 15, 2016	15.60	16.83	15.48	16.13
1213	NASDAQ	DYN	Tue, Jun 14, 2016	17.80	18.10	16.23	16.85
1212	NASDAQ	DYN	Mon, Jun 13, 2016	18.09	18.63	17.91	18.14
1211	NASDAQ	DYN	Fri, Jun 10, 2016	20.05	20.05	18.11	18.27
1210	NASDAQ	DYN	Thu, Jun 9, 2016	20.66	20.88	19.84	20.74
1209	NASDAQ	DYN	Wed, Jun 8, 2016	21.71	22.01	21.23	21.25
1208	NASDAQ	DYN	Tue, Jun 7, 2016	21.24	21.56	21.01	21.51
1207	NASDAQ	DYN	Mon, Jun 6, 2016	20.82	21.12	20.56	21.09
1206	NASDAQ	DYN	Fri, Jun 3, 2016	20.55	20.95	19.91	20.67
1205	NASDAQ	DYN	Thu, Jun 2, 2016	19.61	20.30	19.20	20.16
1204	NASDAQ	DYN	Wed, Jun 1, 2016	18.76	20.00	18.69	19.74
1203	NASDAQ	DYN	Tue, May 31, 2016	18.06	18.97	17.93	18.84
1202	NASDAQ	DYN	Fri, May 27, 2016	17.43	18.15	17.35	18.07
1201	NASDAQ	DYN	Thu, May 26, 2016	17.86	17.90	17.27	17.42
1200	NASDAQ	DYN	Wed, May 25, 2016	17.79	18.44	17.09	17.69
1199	NASDAQ	DYN	Tue, May 24, 2016	18.96	18.97	18.47	18.59
1198	NASDAQ	DYN	Mon, May 23, 2016	18.97	19.09	18.54	18.83
1197	NASDAQ	DYN	Fri, May 20, 2016	18.30	18.84	18.27	18.74
1196	NASDAQ	DYN	Thu, May 19, 2016	18.01	18.42	17.77	18.18
1195	NASDAQ	DYN	Wed, May 18, 2016	18.68	18.85	18.04	18.29
1194	NASDAQ	DYN	Tue, May 17, 2016	18.32	19.21	18.05	18.87
1193	NASDAQ	DYN	Mon, May 16, 2016	18.34	19.01	18.11	18.31
1192	NASDAQ	DYN	Fri, May 13, 2016	18.30	18.52	17.98	18.25
1191	NASDAQ	DYN	Thu, May 12, 2016	19.53	19.74	18.59	18.67
1190	NASDAQ	DYN	Wed, May 11, 2016	19.63	19.97	19.38	19.43
1189	NASDAQ	DYN	Tue, May 10, 2016	19.25	19.82	19.00	19.67
1188	NASDAQ	DYN	Mon, May 9, 2016	19.05	19.46	18.88	19.17
1187	NASDAQ	DYN	Fri, May 6, 2016	18.41	19.04	18.23	19.02
1186	NASDAQ	DYN	Thu, May 5, 2016	18.08	19.20	17.99	18.48
1185	NASDAQ	DYN	Wed, May 4, 2016	16.95	18.16	16.88	17.90
1184	NASDAQ	DYN	Tue, May 3, 2016	16.95	17.11	16.23	16.60
1183	NASDAQ	DYN	Mon, May 2, 2016	17.57	17.81	16.90	17.11
1182	NASDAQ	DYN	Fri, Apr 29, 2016	17.34	17.73	17.08	17.63
1181	NASDAQ	DYN	Thu, Apr 28, 2016	17.67	18.25	17.26	17.30
1180	NASDAQ	DYN	Wed, Apr 27, 2016	16.96	17.52	16.84	17.33
1179	NASDAQ	DYN	Tue, Apr 26, 2016	16.31	16.90	16.13	16.87
1178	NASDAQ	DYN	Mon, Apr 25, 2016	17.08	17.29	16.22	16.36
1177	NASDAQ	DYN	Fri, Apr 22, 2016	16.89	17.49	16.85	17.14
1176	NASDAQ	DYN	Thu, Apr 21, 2016	16.93	17.33	16.64	16.78
1175	NASDAQ	DYN	Wed, Apr 20, 2016	17.15	17.17	16.42	16.96
1174	NASDAQ	DYN	Tue, Apr 19, 2016	16.08	17.08	15.96	17.05
1173	NASDAQ	DYN	Mon, Apr 18, 2016	15.41	16.11	15.35	16.02
1172	NASDAQ	DYN	Fri, Apr 15, 2016	14.87	15.79	14.87	15.58
1171	NASDAQ	DYN	Thu, Apr 14, 2016	14.89	15.23	14.76	14.84
1170	NASDAQ	DYN	Wed, Apr 13, 2016	15.46	15.75	14.95	14.97
1169	NASDAQ	DYN	Tue, Apr 12, 2016	15.18	15.28	14.80	15.26
1168	NASDAQ	DYN	Mon, Apr 11, 2016	15.00	15.48	14.90	15.18
1167	NASDAQ	DYN	Fri, Apr 8, 2016	14.59	15.45	14.59	15.09
1166	NASDAQ	DYN	Thu, Apr 7, 2016	14.32	14.59	14.18	14.42
1165	NASDAQ	DYN	Wed, Apr 6, 2016	13.87	14.35	13.84	14.34
1164	NASDAQ	DYN	Tue, Apr 5, 2016	14.26	14.26	14.26	14.16
1163	NASDAQ	DYN	Mon, Apr 4, 2016	14.93	15.08	14.14	14.26
1162	NASDAQ	DYN	Fri, Apr 1, 2016	14.12	15.07	13.71	14.92
1161	NASDAQ	DYN	Thu, Mar 31, 2016	13.85	14.44	13.67	14.37
1160	NASDAQ	DYN	Wed, Mar 30, 2016	13.89	14.23	13.37	13.78
1159	NASDAQ	DYN	Tue, Mar 29, 2016	13.18	13.99	12.82	13.86
1158	NASDAQ	DYN	Mon, Mar 28, 2016	13.73	13.80	12.86	13.18
1157	NASDAQ	DYN	Thu, Mar 24, 2016	13.28	13.28	13.28	13.71
1156	NASDAQ	DYN	Wed, Mar 23, 2016	13.68	13.71	13.28	13.28
1155	NASDAQ	DYN	Tue, Mar 22, 2016	13.48	13.74	13.16	13.63
1154	NASDAQ	DYN	Mon, Mar 21, 2016	13.27	13.78	13.16	13.35
1153	NASDAQ	DYN	Fri, Mar 18, 2016	13.82	14.03	13.22	13.41
1152	NASDAQ	DYN	Thu, Mar 17, 2016	13.01	13.81	12.76	13.56
1151	NASDAQ	DYN	Wed, Mar 16, 2016	12.37	13.24	12.33	12.95
1150	NASDAQ	DYN	Tue, Mar 15, 2016	12.64	12.64	12.64	12.50
1149	NASDAQ	DYN	Mon, Mar 14, 2016	12.14	12.69	11.95	12.64
1148	NASDAQ	DYN	Fri, Mar 11, 2016	12.20	12.20	12.20	12.28
1147	NASDAQ	DYN	Thu, Mar 10, 2016	11.69	12.25	11.45	12.20
1146	NASDAQ	DYN	Wed, Mar 9, 2016	11.05	11.05	11.05	11.69
1145	NASDAQ	DYN	Tue, Mar 8, 2016	11.58	11.62	10.86	11.05
1144	NASDAQ	DYN	Mon, Mar 7, 2016	11.22	12.02	11.13	11.65
1143	NASDAQ	DYN	Fri, Mar 4, 2016	11.60	11.85	10.98	11.13
1142	NASDAQ	DYN	Thu, Mar 3, 2016	11.83	11.83	11.83	11.60
1141	NASDAQ	DYN	Wed, Mar 2, 2016	10.62	11.89	10.50	11.83
1140	NASDAQ	DYN	Tue, Mar 1, 2016	10.19	10.39	9.87	10.37
1139	NASDAQ	DYN	Mon, Feb 29, 2016	9.78	10.10	9.78	10.08
1138	NASDAQ	DYN	Fri, Feb 26, 2016	9.58	10.37	9.51	9.78
1137	NASDAQ	DYN	Thu, Feb 25, 2016	8.81	9.69	8.51	9.49
1136	NASDAQ	DYN	Wed, Feb 24, 2016	7.66	8.44	7.41	8.32
1135	NASDAQ	DYN	Tue, Feb 23, 2016	7.35	7.90	7.20	7.82
1134	NASDAQ	DYN	Mon, Feb 22, 2016	7.86	7.94	7.33	7.43
1133	NASDAQ	DYN	Fri, Feb 19, 2016	8.01	8.05	7.50	7.81
1132	NASDAQ	DYN	Thu, Feb 18, 2016	8.28	8.35	7.84	8.08
1131	NASDAQ	DYN	Wed, Feb 17, 2016	8.05	8.91	8.04	8.46
1130	NASDAQ	DYN	Tue, Feb 16, 2016	8.44	8.51	7.79	8.05
1129	NASDAQ	DYN	Fri, Feb 12, 2016	9.09	9.15	8.18	8.45
1128	NASDAQ	DYN	Thu, Feb 11, 2016	9.89	9.98	8.74	8.86
1127	NASDAQ	DYN	Wed, Feb 10, 2016	10.64	10.73	9.89	10.31
1126	NASDAQ	DYN	Tue, Feb 9, 2016	10.53	11.12	10.29	10.96
1125	NASDAQ	DYN	Mon, Feb 8, 2016	11.93	11.98	10.55	10.90
1124	NASDAQ	DYN	Fri, Feb 5, 2016	12.02	12.60	11.71	12.11
1123	NASDAQ	DYN	Thu, Feb 4, 2016	12.01	12.77	11.85	12.17
1122	NASDAQ	DYN	Wed, Feb 3, 2016	11.27	12.02	11.18	12.00
1121	NASDAQ	DYN	Tue, Feb 2, 2016	11.71	11.87	10.87	11.05
1120	NASDAQ	DYN	Mon, Feb 1, 2016	11.79	12.03	11.17	11.93
1119	NASDAQ	DYN	Fri, Jan 29, 2016	11.32	12.01	11.32	11.84
1118	NASDAQ	DYN	Thu, Jan 28, 2016	11.30	11.58	11.06	11.37
1117	NASDAQ	DYN	Wed, Jan 27, 2016	10.57	11.39	10.38	11.07
1116	NASDAQ	DYN	Tue, Jan 26, 2016	10.12	10.93	9.67	10.79
1115	NASDAQ	DYN	Mon, Jan 25, 2016	10.86	11.20	9.86	9.88
1114	NASDAQ	DYN	Fri, Jan 22, 2016	10.65	11.20	10.38	11.17
1113	NASDAQ	DYN	Thu, Jan 21, 2016	10.55	11.25	10.54	10.58
1112	NASDAQ	DYN	Wed, Jan 20, 2016	10.69	10.86	9.91	10.55
1111	NASDAQ	DYN	Tue, Jan 19, 2016	11.42	11.42	10.69	10.96
1110	NASDAQ	DYN	Fri, Jan 15, 2016	12.21	12.30	11.09	11.32
1109	NASDAQ	DYN	Thu, Jan 14, 2016	11.87	12.90	11.60	12.61
1108	NASDAQ	DYN	Wed, Jan 13, 2016	12.29	12.95	11.64	11.76
1107	NASDAQ	DYN	Tue, Jan 12, 2016	12.43	12.80	11.61	12.24
1106	NASDAQ	DYN	Mon, Jan 11, 2016	13.16	13.16	12.16	12.46
1105	NASDAQ	DYN	Fri, Jan 8, 2016	12.56	13.41	12.22	13.09
1104	NASDAQ	DYN	Thu, Jan 7, 2016	12.36	13.10	12.26	12.53
1103	NASDAQ	DYN	Wed, Jan 6, 2016	12.84	12.91	12.32	12.53
1102	NASDAQ	DYN	Tue, Jan 5, 2016	12.89	13.07	12.36	13.02
1101	NASDAQ	DYN	Mon, Jan 4, 2016	13.13	13.29	12.60	12.87
1100	NASDAQ	DYN	Thu, Dec 31, 2015	12.91	13.65	12.81	13.40
1099	NASDAQ	DYN	Wed, Dec 30, 2015	13.01	13.30	12.60	12.79
1098	NASDAQ	DYN	Tue, Dec 29, 2015	12.99	13.35	12.57	13.21
1097	NASDAQ	DYN	Mon, Dec 28, 2015	13.04	13.28	12.85	12.90
1096	NASDAQ	DYN	Thu, Dec 24, 2015	12.94	13.16	12.80	13.03
1095	NASDAQ	DYN	Wed, Dec 23, 2015	12.30	13.29	12.25	13.03
1094	NASDAQ	DYN	Tue, Dec 22, 2015	11.92	12.67	11.81	12.20
1093	NASDAQ	DYN	Mon, Dec 21, 2015	11.25	12.28	11.21	12.02
1092	NASDAQ	DYN	Fri, Dec 18, 2015	10.25	11.27	10.18	11.21
1091	NASDAQ	DYN	Thu, Dec 17, 2015	10.37	10.40	9.97	10.25
1090	NASDAQ	DYN	Wed, Dec 16, 2015	10.54	10.65	10.09	10.29
1089	NASDAQ	DYN	Tue, Dec 15, 2015	10.17	10.62	10.17	10.37
1088	NASDAQ	DYN	Mon, Dec 14, 2015	10.82	10.96	9.62	10.02
1087	NASDAQ	DYN	Fri, Dec 11, 2015	11.55	11.74	10.99	11.03
1086	NASDAQ	DYN	Thu, Dec 10, 2015	11.50	11.80	11.35	11.65
1085	NASDAQ	DYN	Wed, Dec 9, 2015	11.52	11.95	11.26	11.50
1084	NASDAQ	DYN	Tue, Dec 8, 2015	11.33	11.72	10.88	11.58
1083	NASDAQ	DYN	Mon, Dec 7, 2015	11.33	11.59	11.17	11.53
1082	NASDAQ	DYN	Fri, Dec 4, 2015	13.79	13.95	11.33	11.44
1081	NASDAQ	DYN	Thu, Dec 3, 2015	14.42	14.89	13.85	13.93
1080	NASDAQ	DYN	Wed, Dec 2, 2015	16.21	16.21	14.27	14.46
1079	NASDAQ	DYN	Tue, Dec 1, 2015	16.14	16.68	15.81	16.28
1078	NASDAQ	DYN	Mon, Nov 30, 2015	16.05	16.41	15.77	16.12
1077	NASDAQ	DYN	Fri, Nov 27, 2015	16.67	16.91	15.95	15.97
1076	NASDAQ	DYN	Wed, Nov 25, 2015	16.50	17.51	16.46	16.71
1075	NASDAQ	DYN	Tue, Nov 24, 2015	16.27	16.73	16.11	16.65
1074	NASDAQ	DYN	Mon, Nov 23, 2015	16.34	16.48	16.06	16.31
1073	NASDAQ	DYN	Fri, Nov 20, 2015	16.90	17.19	16.33	16.39
1072	NASDAQ	DYN	Thu, Nov 19, 2015	16.99	17.18	16.59	16.75
1071	NASDAQ	DYN	Wed, Nov 18, 2015	16.43	17.10	16.32	16.99
1070	NASDAQ	DYN	Tue, Nov 17, 2015	17.40	17.65	16.44	16.47
1069	NASDAQ	DYN	Mon, Nov 16, 2015	16.79	17.38	16.64	17.22
1068	NASDAQ	DYN	Fri, Nov 13, 2015	16.70	17.34	16.57	16.88
1067	NASDAQ	DYN	Thu, Nov 12, 2015	16.68	17.36	16.45	16.71
1066	NASDAQ	DYN	Wed, Nov 11, 2015	17.75	17.80	16.80	16.87
1065	NASDAQ	DYN	Tue, Nov 10, 2015	17.55	17.89	17.32	17.74
1064	NASDAQ	DYN	Mon, Nov 9, 2015	17.95	18.33	17.25	17.52
1063	NASDAQ	DYN	Fri, Nov 6, 2015	18.59	18.86	17.70	18.10
1062	NASDAQ	DYN	Thu, Nov 5, 2015	20.60	20.60	18.92	18.98
1061	NASDAQ	DYN	Wed, Nov 4, 2015	20.16	21.02	20.01	20.52
1060	NASDAQ	DYN	Tue, Nov 3, 2015	19.43	20.35	19.43	20.01
1059	NASDAQ	DYN	Mon, Nov 2, 2015	19.36	19.71	19.01	19.70
1058	NASDAQ	DYN	Fri, Oct 30, 2015	19.44	19.62	19.16	19.43
1057	NASDAQ	DYN	Thu, Oct 29, 2015	18.94	19.56	18.78	19.46
1056	NASDAQ	DYN	Wed, Oct 28, 2015	18.47	19.61	18.21	19.11
1055	NASDAQ	DYN	Tue, Oct 27, 2015	19.10	19.10	17.34	18.38
1054	NASDAQ	DYN	Mon, Oct 26, 2015	20.26	20.41	18.83	19.17
1053	NASDAQ	DYN	Fri, Oct 23, 2015	21.81	22.12	20.19	20.49
1052	NASDAQ	DYN	Thu, Oct 22, 2015	22.01	22.19	21.20	21.75
1051	NASDAQ	DYN	Wed, Oct 21, 2015	22.98	22.99	21.83	21.88
1050	NASDAQ	DYN	Tue, Oct 20, 2015	23.14	23.79	23.04	23.07
1049	NASDAQ	DYN	Mon, Oct 19, 2015	22.96	23.30	22.66	23.12
1048	NASDAQ	DYN	Fri, Oct 16, 2015	23.59	23.73	22.90	23.22
1047	NASDAQ	DYN	Thu, Oct 15, 2015	23.24	23.69	22.85	23.62
1046	NASDAQ	DYN	Wed, Oct 14, 2015	23.34	23.83	23.01	23.22
1045	NASDAQ	DYN	Tue, Oct 13, 2015	23.08	24.05	23.08	23.25
1044	NASDAQ	DYN	Mon, Oct 12, 2015	23.07	23.48	22.89	23.35
1043	NASDAQ	DYN	Fri, Oct 9, 2015	23.79	24.00	23.04	23.14
1042	NASDAQ	DYN	Thu, Oct 8, 2015	23.36	24.25	23.18	23.70
1041	NASDAQ	DYN	Wed, Oct 7, 2015	23.29	24.15	22.80	23.29
1040	NASDAQ	DYN	Tue, Oct 6, 2015	23.10	23.57	22.83	23.01
1039	NASDAQ	DYN	Mon, Oct 5, 2015	21.95	23.14	21.71	23.03
1038	NASDAQ	DYN	Fri, Oct 2, 2015	21.41	21.66	20.21	21.65
1037	NASDAQ	DYN	Thu, Oct 1, 2015	20.73	21.65	20.63	21.47
1036	NASDAQ	DYN	Wed, Sep 30, 2015	20.02	20.74	19.87	20.67
1035	NASDAQ	DYN	Tue, Sep 29, 2015	19.95	20.51	19.71	19.93
1034	NASDAQ	DYN	Mon, Sep 28, 2015	20.33	20.97	19.75	20.00
1033	NASDAQ	DYN	Fri, Sep 25, 2015	19.74	21.02	19.68	20.67
1032	NASDAQ	DYN	Thu, Sep 24, 2015	20.25	20.40	18.96	19.68
1031	NASDAQ	DYN	Wed, Sep 23, 2015	21.75	22.18	20.43	20.52
1030	NASDAQ	DYN	Tue, Sep 22, 2015	22.68	22.74	20.32	21.57
1029	NASDAQ	DYN	Mon, Sep 21, 2015	24.87	24.98	22.70	22.85
1028	NASDAQ	DYN	Fri, Sep 18, 2015	25.37	25.73	24.58	24.72
1027	NASDAQ	DYN	Thu, Sep 17, 2015	25.51	26.62	25.32	25.81
1026	NASDAQ	DYN	Wed, Sep 16, 2015	25.01	25.64	24.84	25.49
1025	NASDAQ	DYN	Tue, Sep 15, 2015	24.84	25.57	24.74	25.12
1024	NASDAQ	DYN	Mon, Sep 14, 2015	24.57	24.82	24.26	24.71
1023	NASDAQ	DYN	Fri, Sep 11, 2015	24.66	25.22	24.29	24.60
1022	NASDAQ	DYN	Thu, Sep 10, 2015	24.79	25.38	24.72	24.85
1021	NASDAQ	DYN	Wed, Sep 9, 2015	25.04	25.60	24.80	24.86
1020	NASDAQ	DYN	Tue, Sep 8, 2015	24.47	25.18	24.23	24.78
1019	NASDAQ	DYN	Fri, Sep 4, 2015	24.75	24.86	24.18	24.19
1018	NASDAQ	DYN	Thu, Sep 3, 2015	24.69	25.59	24.10	25.15
1017	NASDAQ	DYN	Wed, Sep 2, 2015	25.66	25.69	24.17	24.67
1016	NASDAQ	DYN	Tue, Sep 1, 2015	25.26	26.18	24.95	25.25
1015	NASDAQ	DYN	Mon, Aug 31, 2015	25.77	25.85	25.11	25.75
1014	NASDAQ	DYN	Fri, Aug 28, 2015	25.43	26.27	25.13	25.81
1013	NASDAQ	DYN	Thu, Aug 27, 2015	24.11	25.88	24.02	25.41
1012	NASDAQ	DYN	Wed, Aug 26, 2015	24.58	24.61	23.62	24.22
1011	NASDAQ	DYN	Tue, Aug 25, 2015	25.52	25.79	23.90	23.93
1010	NASDAQ	DYN	Mon, Aug 24, 2015	25.36	26.52	24.34	24.71
1009	NASDAQ	DYN	Fri, Aug 21, 2015	24.48	25.64	24.01	25.32
1008	NASDAQ	DYN	Thu, Aug 20, 2015	26.17	26.46	25.45	25.55
1007	NASDAQ	DYN	Wed, Aug 19, 2015	26.01	26.89	25.62	26.48
1006	NASDAQ	DYN	Tue, Aug 18, 2015	25.90	26.40	25.33	26.26
1005	NASDAQ	DYN	Mon, Aug 17, 2015	25.40	26.25	25.24	26.08
1004	NASDAQ	DYN	Fri, Aug 14, 2015	24.97	25.81	24.90	25.52
1003	NASDAQ	DYN	Thu, Aug 13, 2015	24.38	25.41	24.25	24.84
1002	NASDAQ	DYN	Wed, Aug 12, 2015	22.91	24.78	22.68	24.49
1001	NASDAQ	DYN	Tue, Aug 11, 2015	23.50	23.72	22.74	23.14
1000	NASDAQ	DYN	Mon, Aug 10, 2015	22.94	23.72	22.37	23.66
999	NASDAQ	DYN	Fri, Aug 7, 2015	17.34	25.00	17.34	22.72
998	NASDAQ	DYN	Thu, Aug 6, 2015	23.76	24.29	23.22	23.39
997	NASDAQ	DYN	Wed, Aug 5, 2015	24.62	25.07	24.07	24.23
996	NASDAQ	DYN	Tue, Aug 4, 2015	25.20	25.20	23.99	24.45
995	NASDAQ	DYN	Mon, Aug 3, 2015	26.19	26.19	25.01	25.16
994	NASDAQ	DYN	Fri, Jul 31, 2015	25.92	26.70	25.87	26.05
993	NASDAQ	DYN	Thu, Jul 30, 2015	25.34	26.01	25.09	25.88
992	NASDAQ	DYN	Wed, Jul 29, 2015	25.00	25.44	24.39	25.35
991	NASDAQ	DYN	Tue, Jul 28, 2015	24.15	24.96	24.12	24.95
990	NASDAQ	DYN	Mon, Jul 27, 2015	25.05	25.09	23.97	24.20
989	NASDAQ	DYN	Fri, Jul 24, 2015	26.08	26.30	24.84	24.94
988	NASDAQ	DYN	Thu, Jul 23, 2015	27.20	27.26	26.12	26.22
987	NASDAQ	DYN	Wed, Jul 22, 2015	27.05	28.01	26.83	27.58
986	NASDAQ	DYN	Tue, Jul 21, 2015	28.30	28.62	27.04	27.10
985	NASDAQ	DYN	Mon, Jul 20, 2015	28.90	29.24	28.10	28.28
984	NASDAQ	DYN	Fri, Jul 17, 2015	29.52	30.18	29.29	29.37
983	NASDAQ	DYN	Thu, Jul 16, 2015	29.21	29.79	29.21	29.42
982	NASDAQ	DYN	Wed, Jul 15, 2015	29.48	29.61	29.17	29.47
981	NASDAQ	DYN	Tue, Jul 14, 2015	29.57	29.70	29.18	29.49
980	NASDAQ	DYN	Mon, Jul 13, 2015	28.89	29.59	28.45	29.50
979	NASDAQ	DYN	Fri, Jul 10, 2015	28.16	28.98	28.00	28.70
978	NASDAQ	DYN	Thu, Jul 9, 2015	28.75	29.08	28.22	28.43
977	NASDAQ	DYN	Wed, Jul 8, 2015	29.16	29.52	28.36	28.61
976	NASDAQ	DYN	Tue, Jul 7, 2015	29.92	29.93	29.18	29.56
975	NASDAQ	DYN	Mon, Jul 6, 2015	29.89	30.11	29.52	29.89
974	NASDAQ	DYN	Thu, Jul 2, 2015	29.84	30.12	29.43	30.07
973	NASDAQ	DYN	Wed, Jul 1, 2015	29.40	30.08	29.00	29.40
972	NASDAQ	DYN	Tue, Jun 30, 2015	29.63	29.76	28.68	29.25
971	NASDAQ	DYN	Mon, Jun 29, 2015	30.49	30.89	29.51	29.51
970	NASDAQ	DYN	Fri, Jun 26, 2015	32.10	32.10	30.43	30.58
969	NASDAQ	DYN	Thu, Jun 25, 2015	32.78	33.00	32.04	32.06
968	NASDAQ	DYN	Wed, Jun 24, 2015	32.92	33.09	32.67	32.71
967	NASDAQ	DYN	Tue, Jun 23, 2015	33.30	33.45	32.85	32.90
966	NASDAQ	DYN	Mon, Jun 22, 2015	33.29	33.72	33.23	33.44
965	NASDAQ	DYN	Fri, Jun 19, 2015	33.55	33.73	33.24	33.31
964	NASDAQ	DYN	Thu, Jun 18, 2015	33.36	33.92	33.36	33.54
963	NASDAQ	DYN	Wed, Jun 17, 2015	34.23	34.23	32.93	33.37
962	NASDAQ	DYN	Tue, Jun 16, 2015	33.75	34.08	33.57	34.00
961	NASDAQ	DYN	Mon, Jun 15, 2015	33.28	33.92	32.86	33.87
960	NASDAQ	DYN	Fri, Jun 12, 2015	33.57	33.86	32.84	33.16
959	NASDAQ	DYN	Thu, Jun 11, 2015	33.73	34.00	33.36	33.76
958	NASDAQ	DYN	Wed, Jun 10, 2015	33.62	34.50	33.30	33.65
957	NASDAQ	DYN	Tue, Jun 9, 2015	31.48	32.02	31.04	31.94
956	NASDAQ	DYN	Mon, Jun 8, 2015	32.08	32.08	31.47	31.53
955	NASDAQ	DYN	Fri, Jun 5, 2015	31.98	32.22	31.66	31.96
954	NASDAQ	DYN	Thu, Jun 4, 2015	32.28	32.59	31.75	32.18
953	NASDAQ	DYN	Wed, Jun 3, 2015	32.20	32.54	31.61	32.42
952	NASDAQ	DYN	Tue, Jun 2, 2015	32.12	32.37	31.82	32.29
951	NASDAQ	DYN	Mon, Jun 1, 2015	32.38	32.49	31.98	32.16
950	NASDAQ	DYN	Fri, May 29, 2015	32.59	32.76	32.01	32.34
949	NASDAQ	DYN	Thu, May 28, 2015	32.38	32.76	32.30	32.72
948	NASDAQ	DYN	Wed, May 27, 2015	32.41	32.62	32.25	32.51
947	NASDAQ	DYN	Tue, May 26, 2015	32.61	32.69	32.05	32.36
946	NASDAQ	DYN	Fri, May 22, 2015	32.93	32.93	32.03	32.69
945	NASDAQ	DYN	Thu, May 21, 2015	32.89	33.41	32.65	32.98
944	NASDAQ	DYN	Wed, May 20, 2015	33.01	33.08	32.35	32.59
943	NASDAQ	DYN	Tue, May 19, 2015	33.44	33.44	32.61	33.07
942	NASDAQ	DYN	Mon, May 18, 2015	33.69	34.04	33.35	33.60
941	NASDAQ	DYN	Fri, May 15, 2015	32.65	34.11	32.64	33.85
940	NASDAQ	DYN	Thu, May 14, 2015	32.47	32.57	31.81	32.40
939	NASDAQ	DYN	Wed, May 13, 2015	32.98	33.12	32.22	32.38
938	NASDAQ	DYN	Tue, May 12, 2015	32.46	33.04	31.99	32.87
937	NASDAQ	DYN	Mon, May 11, 2015	32.89	33.31	32.28	32.56
936	NASDAQ	DYN	Fri, May 8, 2015	33.52	33.52	32.71	33.07
935	NASDAQ	DYN	Thu, May 7, 2015	31.86	33.97	31.86	32.48
934	NASDAQ	DYN	Wed, May 6, 2015	33.41	33.58	32.32	32.73
933	NASDAQ	DYN	Tue, May 5, 2015	34.14	34.23	33.06	33.40
932	NASDAQ	DYN	Mon, May 4, 2015	34.06	34.65	33.75	34.16
931	NASDAQ	DYN	Fri, May 1, 2015	33.28	34.01	33.10	33.99
930	NASDAQ	DYN	Thu, Apr 30, 2015	33.43	33.95	32.57	33.27
929	NASDAQ	DYN	Wed, Apr 29, 2015	33.01	33.66	32.83	33.60
928	NASDAQ	DYN	Tue, Apr 28, 2015	33.02	33.26	32.79	33.20
927	NASDAQ	DYN	Mon, Apr 27, 2015	33.43	33.73	32.96	33.08
926	NASDAQ	DYN	Fri, Apr 24, 2015	32.66	34.69	32.20	33.53
925	NASDAQ	DYN	Thu, Apr 23, 2015	33.25	33.48	32.45	32.67
924	NASDAQ	DYN	Wed, Apr 22, 2015	33.15	33.70	32.91	33.28
923	NASDAQ	DYN	Tue, Apr 21, 2015	32.94	33.48	32.79	33.04
922	NASDAQ	DYN	Mon, Apr 20, 2015	32.65	33.63	32.65	32.94
921	NASDAQ	DYN	Fri, Apr 17, 2015	32.58	32.83	32.14	32.32
920	NASDAQ	DYN	Thu, Apr 16, 2015	32.22	32.78	31.98	32.69
919	NASDAQ	DYN	Wed, Apr 15, 2015	32.16	32.80	31.61	32.37
918	NASDAQ	DYN	Tue, Apr 14, 2015	31.03	31.28	30.48	30.53
917	NASDAQ	DYN	Mon, Apr 13, 2015	31.35	31.56	30.85	30.89
916	NASDAQ	DYN	Fri, Apr 10, 2015	31.05	31.47	30.63	31.31
915	NASDAQ	DYN	Thu, Apr 9, 2015	31.00	31.11	30.44	30.85
914	NASDAQ	DYN	Wed, Apr 8, 2015	32.19	32.38	30.93	31.01
913	NASDAQ	DYN	Tue, Apr 7, 2015	31.60	31.96	30.70	31.70
912	NASDAQ	DYN	Mon, Apr 6, 2015	31.25	32.14	31.14	31.67
911	NASDAQ	DYN	Thu, Apr 2, 2015	30.52	31.58	30.44	31.29
910	NASDAQ	DYN	Wed, Apr 1, 2015	29.78	30.85	28.72	30.30
909	NASDAQ	DYN	Tue, Mar 31, 2015	30.78	31.59	30.73	31.43
908	NASDAQ	DYN	Mon, Mar 30, 2015	29.85	31.00	29.34	30.88
907	NASDAQ	DYN	Fri, Mar 27, 2015	28.03	28.46	28.01	28.29
906	NASDAQ	DYN	Thu, Mar 26, 2015	27.82	28.42	27.67	28.05
905	NASDAQ	DYN	Wed, Mar 25, 2015	27.96	28.11	27.38	27.80
904	NASDAQ	DYN	Tue, Mar 24, 2015	28.32	28.40	27.71	27.98
903	NASDAQ	DYN	Mon, Mar 23, 2015	28.05	28.57	27.82	28.30
902	NASDAQ	DYN	Fri, Mar 20, 2015	28.05	28.19	27.70	28.08
901	NASDAQ	DYN	Thu, Mar 19, 2015	28.57	28.79	27.88	27.90
900	NASDAQ	DYN	Wed, Mar 18, 2015	27.77	29.00	27.70	28.84
899	NASDAQ	DYN	Tue, Mar 17, 2015	27.22	28.28	27.22	27.98
898	NASDAQ	DYN	Mon, Mar 16, 2015	27.05	27.30	26.85	27.17
897	NASDAQ	DYN	Fri, Mar 13, 2015	26.10	27.09	25.97	26.81
896	NASDAQ	DYN	Thu, Mar 12, 2015	26.18	26.39	25.60	26.20
895	NASDAQ	DYN	Wed, Mar 11, 2015	26.20	26.29	25.77	26.06
894	NASDAQ	DYN	Tue, Mar 10, 2015	26.18	26.87	26.13	26.13
893	NASDAQ	DYN	Mon, Mar 9, 2015	27.07	27.07	26.36	26.50
892	NASDAQ	DYN	Fri, Mar 6, 2015	26.94	27.30	26.73	27.07
891	NASDAQ	DYN	Thu, Mar 5, 2015	27.15	27.82	26.95	27.29
890	NASDAQ	DYN	Wed, Mar 4, 2015	27.28	27.59	26.74	27.09
889	NASDAQ	DYN	Tue, Mar 3, 2015	27.16	27.52	26.94	27.24
888	NASDAQ	DYN	Mon, Mar 2, 2015	27.66	27.66	26.63	27.21
887	NASDAQ	DYN	Fri, Feb 27, 2015	28.34	28.44	27.67	27.87
886	NASDAQ	DYN	Thu, Feb 26, 2015	29.62	29.73	28.07	28.30
885	NASDAQ	DYN	Wed, Feb 25, 2015	29.88	30.71	28.90	29.55
884	NASDAQ	DYN	Tue, Feb 24, 2015	30.00	31.09	29.91	30.39
883	NASDAQ	DYN	Mon, Feb 23, 2015	29.20	30.08	29.20	30.07
882	NASDAQ	DYN	Fri, Feb 20, 2015	28.19	29.33	28.10	29.31
881	NASDAQ	DYN	Thu, Feb 19, 2015	28.44	28.73	28.21	28.31
880	NASDAQ	DYN	Wed, Feb 18, 2015	27.80	28.78	27.71	28.59
879	NASDAQ	DYN	Tue, Feb 17, 2015	28.33	28.39	27.58	27.76
878	NASDAQ	DYN	Fri, Feb 13, 2015	28.42	28.93	28.23	28.39
877	NASDAQ	DYN	Thu, Feb 12, 2015	28.52	28.75	28.15	28.38
876	NASDAQ	DYN	Wed, Feb 11, 2015	28.65	29.43	28.26	28.49
875	NASDAQ	DYN	Tue, Feb 10, 2015	28.55	28.78	28.12	28.67
874	NASDAQ	DYN	Mon, Feb 9, 2015	27.42	29.30	27.32	28.50
873	NASDAQ	DYN	Fri, Feb 6, 2015	28.44	28.55	27.12	27.38
872	NASDAQ	DYN	Thu, Feb 5, 2015	28.54	28.83	28.10	28.45
871	NASDAQ	DYN	Wed, Feb 4, 2015	27.97	28.42	27.50	28.29
870	NASDAQ	DYN	Tue, Feb 3, 2015	27.60	28.32	27.33	28.24
869	NASDAQ	DYN	Mon, Feb 2, 2015	27.46	27.84	27.16	27.45
868	NASDAQ	DYN	Fri, Jan 30, 2015	27.61	27.98	27.30	27.32
867	NASDAQ	DYN	Thu, Jan 29, 2015	28.37	28.50	27.80	27.93
866	NASDAQ	DYN	Wed, Jan 28, 2015	29.13	29.24	28.23	28.36
865	NASDAQ	DYN	Tue, Jan 27, 2015	28.99	29.57	28.96	29.12
864	NASDAQ	DYN	Mon, Jan 26, 2015	28.77	29.28	28.50	29.22
863	NASDAQ	DYN	Fri, Jan 23, 2015	28.76	29.27	28.63	28.85
862	NASDAQ	DYN	Thu, Jan 22, 2015	29.57	29.68	28.22	28.91
861	NASDAQ	DYN	Wed, Jan 21, 2015	28.82	29.75	28.67	29.51
860	NASDAQ	DYN	Tue, Jan 20, 2015	31.16	31.20	28.65	28.74
859	NASDAQ	DYN	Fri, Jan 16, 2015	30.97	31.56	30.75	31.39
858	NASDAQ	DYN	Thu, Jan 15, 2015	31.58	32.15	30.59	31.03
857	NASDAQ	DYN	Wed, Jan 14, 2015	30.50	31.51	30.29	31.35
856	NASDAQ	DYN	Tue, Jan 13, 2015	29.85	30.96	29.69	30.72
855	NASDAQ	DYN	Mon, Jan 12, 2015	29.49	29.86	29.22	29.46
854	NASDAQ	DYN	Fri, Jan 9, 2015	29.26	29.69	28.94	29.58
853	NASDAQ	DYN	Thu, Jan 8, 2015	29.27	29.59	29.12	29.21
852	NASDAQ	DYN	Wed, Jan 7, 2015	30.05	30.19	29.26	29.38
851	NASDAQ	DYN	Tue, Jan 6, 2015	29.53	30.12	28.99	29.80
850	NASDAQ	DYN	Mon, Jan 5, 2015	30.49	30.49	29.43	29.54
849	NASDAQ	DYN	Fri, Jan 2, 2015	30.43	30.76	30.05	30.72
848	NASDAQ	DYN	Wed, Dec 31, 2014	30.98	31.14	29.95	30.35
847	NASDAQ	DYN	Tue, Dec 30, 2014	30.94	31.16	30.62	30.80
846	NASDAQ	DYN	Mon, Dec 29, 2014	29.59	31.15	29.59	31.08
845	NASDAQ	DYN	Fri, Dec 26, 2014	29.47	29.71	29.36	29.59
844	NASDAQ	DYN	Wed, Dec 24, 2014	29.38	30.04	29.36	29.42
843	NASDAQ	DYN	Tue, Dec 23, 2014	29.01	29.50	28.70	29.30
842	NASDAQ	DYN	Mon, Dec 22, 2014	30.70	30.71	28.47	29.03
841	NASDAQ	DYN	Fri, Dec 19, 2014	30.92	31.17	30.48	30.75
840	NASDAQ	DYN	Thu, Dec 18, 2014	30.90	31.46	30.45	30.96
839	NASDAQ	DYN	Wed, Dec 17, 2014	28.45	30.58	28.45	30.58
838	NASDAQ	DYN	Tue, Dec 16, 2014	27.66	28.84	27.52	28.32
837	NASDAQ	DYN	Mon, Dec 15, 2014	28.72	28.84	27.72	27.74
836	NASDAQ	DYN	Fri, Dec 12, 2014	28.90	28.90	28.35	28.58
835	NASDAQ	DYN	Thu, Dec 11, 2014	29.19	29.62	28.90	29.15
834	NASDAQ	DYN	Wed, Dec 10, 2014	29.96	29.97	28.43	29.15
833	NASDAQ	DYN	Tue, Dec 9, 2014	29.39	30.24	29.34	30.10
832	NASDAQ	DYN	Mon, Dec 8, 2014	30.26	30.36	29.56	29.75
831	NASDAQ	DYN	Fri, Dec 5, 2014	30.73	31.00	30.28	30.43
830	NASDAQ	DYN	Thu, Dec 4, 2014	31.58	31.99	30.70	30.87
829	NASDAQ	DYN	Wed, Dec 3, 2014	32.57	32.57	30.94	31.58
828	NASDAQ	DYN	Tue, Dec 2, 2014	32.87	33.09	32.37	32.58
827	NASDAQ	DYN	Mon, Dec 1, 2014	33.09	33.24	32.77	32.83
826	NASDAQ	DYN	Fri, Nov 28, 2014	32.60	33.63	32.60	33.15
825	NASDAQ	DYN	Wed, Nov 26, 2014	32.93	33.30	32.56	33.09
824	NASDAQ	DYN	Tue, Nov 25, 2014	33.39	33.51	32.44	32.93
823	NASDAQ	DYN	Mon, Nov 24, 2014	34.18	34.21	33.31	33.45
822	NASDAQ	DYN	Fri, Nov 21, 2014	34.07	34.39	34.01	34.23
821	NASDAQ	DYN	Thu, Nov 20, 2014	33.46	34.13	33.38	33.99
820	NASDAQ	DYN	Wed, Nov 19, 2014	33.84	33.97	33.27	33.58
819	NASDAQ	DYN	Tue, Nov 18, 2014	33.90	34.31	33.86	33.95
818	NASDAQ	DYN	Mon, Nov 17, 2014	33.03	34.16	32.64	33.96
817	NASDAQ	DYN	Fri, Nov 14, 2014	33.26	33.50	32.83	33.05
816	NASDAQ	DYN	Thu, Nov 13, 2014	34.16	34.38	33.54	33.54
815	NASDAQ	DYN	Wed, Nov 12, 2014	34.64	34.64	33.84	34.14
814	NASDAQ	DYN	Tue, Nov 11, 2014	34.67	34.81	34.20	34.70
813	NASDAQ	DYN	Mon, Nov 10, 2014	34.67	35.00	34.42	34.49
812	NASDAQ	DYN	Fri, Nov 7, 2014	34.24	34.82	34.23	34.76
811	NASDAQ	DYN	Thu, Nov 6, 2014	32.50	34.00	31.54	33.93
810	NASDAQ	DYN	Wed, Nov 5, 2014	31.56	32.81	31.45	32.80
809	NASDAQ	DYN	Tue, Nov 4, 2014	30.99	31.41	30.36	31.38
808	NASDAQ	DYN	Mon, Nov 3, 2014	30.50	31.59	30.47	31.14
807	NASDAQ	DYN	Fri, Oct 31, 2014	30.04	30.50	29.62	30.50
806	NASDAQ	DYN	Thu, Oct 30, 2014	28.73	32.25	28.73	29.62
805	NASDAQ	DYN	Wed, Oct 29, 2014	28.92	29.85	28.41	28.86
804	NASDAQ	DYN	Tue, Oct 28, 2014	28.82	28.91	28.20	28.82
803	NASDAQ	DYN	Mon, Oct 27, 2014	29.57	29.57	28.71	28.77
802	NASDAQ	DYN	Fri, Oct 24, 2014	29.89	30.01	29.40	29.75
801	NASDAQ	DYN	Thu, Oct 23, 2014	29.56	30.14	29.37	29.82
800	NASDAQ	DYN	Wed, Oct 22, 2014	29.02	30.15	29.02	29.49
799	NASDAQ	DYN	Tue, Oct 21, 2014	28.69	29.03	28.44	29.01
798	NASDAQ	DYN	Mon, Oct 20, 2014	27.98	28.48	27.71	28.43
797	NASDAQ	DYN	Fri, Oct 17, 2014	28.31	29.10	28.13	28.16
796	NASDAQ	DYN	Thu, Oct 16, 2014	26.78	28.69	26.67	27.98
795	NASDAQ	DYN	Wed, Oct 15, 2014	26.98	27.22	25.36	27.13
794	NASDAQ	DYN	Tue, Oct 14, 2014	28.54	28.78	27.14	27.46
793	NASDAQ	DYN	Mon, Oct 13, 2014	29.50	29.79	28.06	28.11
792	NASDAQ	DYN	Fri, Oct 10, 2014	29.90	30.67	29.36	29.57
791	NASDAQ	DYN	Thu, Oct 9, 2014	30.92	31.18	29.45	30.00
790	NASDAQ	DYN	Wed, Oct 8, 2014	31.13	31.27	30.38	31.04
789	NASDAQ	DYN	Tue, Oct 7, 2014	30.79	32.28	30.44	31.20
788	NASDAQ	DYN	Mon, Oct 6, 2014	31.29	31.58	31.05	31.30
787	NASDAQ	DYN	Fri, Oct 3, 2014	30.65	31.51	30.41	31.27
786	NASDAQ	DYN	Thu, Oct 2, 2014	29.94	30.50	29.66	30.39
785	NASDAQ	DYN	Wed, Oct 1, 2014	29.68	30.30	29.42	30.00
784	NASDAQ	DYN	Tue, Sep 30, 2014	29.38	29.59	28.67	28.86
783	NASDAQ	DYN	Mon, Sep 29, 2014	28.74	29.38	28.72	29.31
782	NASDAQ	DYN	Fri, Sep 26, 2014	28.59	29.00	28.46	28.93
781	NASDAQ	DYN	Thu, Sep 25, 2014	29.08	29.30	28.59	28.61
780	NASDAQ	DYN	Wed, Sep 24, 2014	29.34	29.37	28.71	29.12
779	NASDAQ	DYN	Tue, Sep 23, 2014	29.27	30.08	29.24	29.38
778	NASDAQ	DYN	Mon, Sep 22, 2014	29.87	29.99	29.11	29.17
777	NASDAQ	DYN	Fri, Sep 19, 2014	29.73	30.40	29.59	30.04
776	NASDAQ	DYN	Thu, Sep 18, 2014	29.41	29.92	29.28	29.79
775	NASDAQ	DYN	Wed, Sep 17, 2014	29.26	29.83	29.18	29.42
774	NASDAQ	DYN	Tue, Sep 16, 2014	29.52	29.72	29.20	29.24
773	NASDAQ	DYN	Mon, Sep 15, 2014	29.60	29.68	29.24	29.48
772	NASDAQ	DYN	Fri, Sep 12, 2014	30.07	30.27	29.31	29.53
771	NASDAQ	DYN	Thu, Sep 11, 2014	30.30	30.36	29.92	30.17
770	NASDAQ	DYN	Wed, Sep 10, 2014	30.60	30.66	29.99	30.48
769	NASDAQ	DYN	Tue, Sep 9, 2014	30.50	30.76	30.31	30.49
768	NASDAQ	DYN	Mon, Sep 8, 2014	31.16	31.16	30.49	30.53
767	NASDAQ	DYN	Fri, Sep 5, 2014	30.60	31.14	30.41	31.03
766	NASDAQ	DYN	Thu, Sep 4, 2014	31.92	31.92	30.57	30.64
765	NASDAQ	DYN	Wed, Sep 3, 2014	32.40	32.51	31.79	31.88
764	NASDAQ	DYN	Tue, Sep 2, 2014	32.75	33.01	32.23	32.37
763	NASDAQ	DYN	Fri, Aug 29, 2014	32.63	32.86	32.51	32.68
762	NASDAQ	DYN	Thu, Aug 28, 2014	32.90	33.00	32.51	32.62
761	NASDAQ	DYN	Wed, Aug 27, 2014	33.13	33.25	32.81	33.00
760	NASDAQ	DYN	Tue, Aug 26, 2014	32.63	33.08	32.42	32.95
759	NASDAQ	DYN	Mon, Aug 25, 2014	32.30	33.07	31.44	32.58
758	NASDAQ	DYN	Fri, Aug 22, 2014	35.17	36.45	31.33	32.32
757	NASDAQ	DYN	Thu, Aug 21, 2014	29.62	30.03	29.58	29.72
756	NASDAQ	DYN	Wed, Aug 20, 2014	29.35	29.69	29.18	29.64
755	NASDAQ	DYN	Tue, Aug 19, 2014	28.70	29.40	28.61	29.38
754	NASDAQ	DYN	Mon, Aug 18, 2014	28.36	28.78	28.25	28.70
753	NASDAQ	DYN	Fri, Aug 15, 2014	28.40	28.62	27.78	28.20
752	NASDAQ	DYN	Thu, Aug 14, 2014	27.74	28.24	27.58	28.22
751	NASDAQ	DYN	Wed, Aug 13, 2014	27.75	27.79	27.52	27.78
750	NASDAQ	DYN	Tue, Aug 12, 2014	27.81	28.07	27.59	27.78
749	NASDAQ	DYN	Mon, Aug 11, 2014	27.71	27.98	27.66	27.95
748	NASDAQ	DYN	Fri, Aug 8, 2014	26.59	27.67	26.51	27.66
747	NASDAQ	DYN	Thu, Aug 7, 2014	25.75	27.13	25.30	26.60
746	NASDAQ	DYN	Wed, Aug 6, 2014	27.08	27.08	26.41	26.59
745	NASDAQ	DYN	Tue, Aug 5, 2014	26.87	27.52	26.82	27.18
744	NASDAQ	DYN	Mon, Aug 4, 2014	26.90	27.15	26.36	27.09
743	NASDAQ	DYN	Fri, Aug 1, 2014	26.57	27.16	26.35	26.87
742	NASDAQ	DYN	Thu, Jul 31, 2014	26.46	26.66	26.17	26.55
741	NASDAQ	DYN	Wed, Jul 30, 2014	26.95	27.08	26.52	26.62
740	NASDAQ	DYN	Tue, Jul 29, 2014	27.31	27.37	26.85	26.87
739	NASDAQ	DYN	Mon, Jul 28, 2014	27.29	27.55	26.98	27.32
738	NASDAQ	DYN	Fri, Jul 25, 2014	27.26	27.40	26.58	26.68
737	NASDAQ	DYN	Thu, Jul 24, 2014	27.46	27.68	27.34	27.43
736	NASDAQ	DYN	Wed, Jul 23, 2014	27.60	27.82	27.22	27.51
735	NASDAQ	DYN	Tue, Jul 22, 2014	28.18	28.18	27.38	27.52
734	NASDAQ	DYN	Mon, Jul 21, 2014	28.29	28.43	27.86	28.21
733	NASDAQ	DYN	Fri, Jul 18, 2014	28.31	29.09	28.07	28.54
732	NASDAQ	DYN	Thu, Jul 17, 2014	28.90	29.00	28.28	28.39
731	NASDAQ	DYN	Wed, Jul 16, 2014	29.11	29.48	28.81	29.00
730	NASDAQ	DYN	Tue, Jul 15, 2014	30.07	30.18	28.96	29.08
729	NASDAQ	DYN	Mon, Jul 14, 2014	31.39	31.40	29.92	29.96
728	NASDAQ	DYN	Fri, Jul 11, 2014	33.05	33.30	31.54	31.83
727	NASDAQ	DYN	Thu, Jul 10, 2014	33.16	33.20	32.35	32.96
726	NASDAQ	DYN	Wed, Jul 9, 2014	33.73	33.88	33.37	33.60
725	NASDAQ	DYN	Tue, Jul 8, 2014	33.58	33.85	33.48	33.59
724	NASDAQ	DYN	Mon, Jul 7, 2014	33.42	33.69	33.15	33.54
723	NASDAQ	DYN	Thu, Jul 3, 2014	33.86	33.95	33.28	33.43
722	NASDAQ	DYN	Wed, Jul 2, 2014	34.23	34.35	33.50	33.74
721	NASDAQ	DYN	Tue, Jul 1, 2014	34.89	34.99	34.26	34.28
720	NASDAQ	DYN	Mon, Jun 30, 2014	34.58	35.06	34.35	34.80
719	NASDAQ	DYN	Fri, Jun 27, 2014	34.31	34.87	34.31	34.51
718	NASDAQ	DYN	Thu, Jun 26, 2014	34.65	34.97	34.26	34.44
717	NASDAQ	DYN	Wed, Jun 25, 2014	33.69	34.74	33.49	34.70
716	NASDAQ	DYN	Tue, Jun 24, 2014	34.71	34.76	33.85	33.90
715	NASDAQ	DYN	Mon, Jun 23, 2014	35.26	35.60	34.57	34.63
714	NASDAQ	DYN	Fri, Jun 20, 2014	35.76	35.89	35.06	35.10
713	NASDAQ	DYN	Thu, Jun 19, 2014	36.14	36.57	35.89	35.90
712	NASDAQ	DYN	Wed, Jun 18, 2014	35.88	36.21	35.74	36.14
711	NASDAQ	DYN	Tue, Jun 17, 2014	36.03	36.32	35.83	35.88
710	NASDAQ	DYN	Mon, Jun 16, 2014	36.03	36.33	35.92	36.01
709	NASDAQ	DYN	Fri, Jun 13, 2014	35.91	36.25	35.59	36.00
708	NASDAQ	DYN	Thu, Jun 12, 2014	35.59	36.03	35.09	35.85
707	NASDAQ	DYN	Wed, Jun 11, 2014	35.71	36.06	35.52	35.62
706	NASDAQ	DYN	Tue, Jun 10, 2014	35.62	35.98	35.40	35.89
705	NASDAQ	DYN	Mon, Jun 9, 2014	34.81	35.63	34.79	35.55
704	NASDAQ	DYN	Fri, Jun 6, 2014	35.05	35.25	34.93	34.96
703	NASDAQ	DYN	Thu, Jun 5, 2014	34.47	35.14	34.40	34.88
702	NASDAQ	DYN	Wed, Jun 4, 2014	33.85	34.40	33.67	34.38
701	NASDAQ	DYN	Tue, Jun 3, 2014	33.74	34.07	33.24	33.90
700	NASDAQ	DYN	Mon, Jun 2, 2014	33.80	33.97	33.35	33.73
699	NASDAQ	DYN	Fri, May 30, 2014	32.97	33.79	32.86	33.70
698	NASDAQ	DYN	Thu, May 29, 2014	32.50	32.92	32.36	32.84
697	NASDAQ	DYN	Wed, May 28, 2014	32.21	32.65	32.15	32.42
696	NASDAQ	DYN	Tue, May 27, 2014	32.46	32.81	32.08	32.20
695	NASDAQ	DYN	Fri, May 23, 2014	31.86	32.23	31.62	31.78
694	NASDAQ	DYN	Thu, May 22, 2014	31.61	31.87	31.51	31.77
693	NASDAQ	DYN	Wed, May 21, 2014	31.66	31.81	31.33	31.55
692	NASDAQ	DYN	Tue, May 20, 2014	31.36	31.80	31.04	31.63
691	NASDAQ	DYN	Mon, May 19, 2014	31.52	31.82	31.40	31.58
690	NASDAQ	DYN	Fri, May 16, 2014	31.14	31.64	31.04	31.53
689	NASDAQ	DYN	Thu, May 15, 2014	31.35	31.52	30.87	31.12
688	NASDAQ	DYN	Wed, May 14, 2014	31.49	31.72	30.86	31.37
687	NASDAQ	DYN	Tue, May 13, 2014	32.71	32.71	31.46	31.50
686	NASDAQ	DYN	Mon, May 12, 2014	32.08	32.66	31.91	32.39
685	NASDAQ	DYN	Fri, May 9, 2014	31.52	32.00	31.41	31.89
684	NASDAQ	DYN	Thu, May 8, 2014	31.46	32.47	30.88	31.59
683	NASDAQ	DYN	Wed, May 7, 2014	30.38	31.24	30.30	31.00
682	NASDAQ	DYN	Tue, May 6, 2014	30.24	30.37	30.04	30.32
681	NASDAQ	DYN	Mon, May 5, 2014	29.47	30.28	29.43	30.26
680	NASDAQ	DYN	Fri, May 2, 2014	29.56	30.15	29.47	29.65
679	NASDAQ	DYN	Thu, May 1, 2014	28.53	29.34	28.13	29.26
678	NASDAQ	DYN	Wed, Apr 30, 2014	28.18	28.61	28.06	28.45
677	NASDAQ	DYN	Tue, Apr 29, 2014	28.15	28.35	27.82	28.20
676	NASDAQ	DYN	Mon, Apr 28, 2014	27.52	28.16	27.30	28.00
675	NASDAQ	DYN	Fri, Apr 25, 2014	27.40	27.57	27.23	27.43
674	NASDAQ	DYN	Thu, Apr 24, 2014	27.66	27.66	27.06	27.43
673	NASDAQ	DYN	Wed, Apr 23, 2014	26.33	27.75	26.14	27.61
672	NASDAQ	DYN	Tue, Apr 22, 2014	26.43	26.43	26.10	26.27
671	NASDAQ	DYN	Mon, Apr 21, 2014	26.12	26.44	25.71	26.30
670	NASDAQ	DYN	Thu, Apr 17, 2014	25.43	25.85	25.32	25.69
669	NASDAQ	DYN	Wed, Apr 16, 2014	24.95	25.72	24.95	25.50
668	NASDAQ	DYN	Tue, Apr 15, 2014	25.28	25.51	24.58	24.80
667	NASDAQ	DYN	Mon, Apr 14, 2014	25.88	25.99	25.09	25.20
666	NASDAQ	DYN	Fri, Apr 11, 2014	25.14	25.51	24.99	25.20
665	NASDAQ	DYN	Thu, Apr 10, 2014	25.65	25.85	25.33	25.45
664	NASDAQ	DYN	Wed, Apr 9, 2014	25.47	25.70	25.12	25.65
663	NASDAQ	DYN	Tue, Apr 8, 2014	25.52	25.52	25.25	25.36
662	NASDAQ	DYN	Mon, Apr 7, 2014	25.39	25.68	25.16	25.40
661	NASDAQ	DYN	Fri, Apr 4, 2014	25.65	25.65	25.00	25.39
660	NASDAQ	DYN	Thu, Apr 3, 2014	25.02	25.21	24.86	24.90
659	NASDAQ	DYN	Wed, Apr 2, 2014	24.84	25.09	24.75	24.99
658	NASDAQ	DYN	Tue, Apr 1, 2014	25.04	25.08	24.67	24.82
657	NASDAQ	DYN	Mon, Mar 31, 2014	24.94	25.12	24.85	24.94
656	NASDAQ	DYN	Fri, Mar 28, 2014	24.68	24.99	24.55	24.74
655	NASDAQ	DYN	Thu, Mar 27, 2014	24.32	24.72	24.32	24.71
654	NASDAQ	DYN	Wed, Mar 26, 2014	24.40	24.61	24.24	24.28
653	NASDAQ	DYN	Tue, Mar 25, 2014	24.54	24.69	24.30	24.39
652	NASDAQ	DYN	Mon, Mar 24, 2014	24.58	24.64	24.12	24.48
651	NASDAQ	DYN	Fri, Mar 21, 2014	24.23	24.55	24.13	24.48
650	NASDAQ	DYN	Thu, Mar 20, 2014	24.01	24.26	23.87	24.19
649	NASDAQ	DYN	Wed, Mar 19, 2014	24.35	24.42	23.92	23.97
648	NASDAQ	DYN	Tue, Mar 18, 2014	24.37	24.49	24.17	24.35
647	NASDAQ	DYN	Mon, Mar 17, 2014	24.57	24.62	24.39	24.44
646	NASDAQ	DYN	Fri, Mar 14, 2014	24.02	24.64	24.02	24.38
645	NASDAQ	DYN	Thu, Mar 13, 2014	24.48	24.58	24.11	24.18
644	NASDAQ	DYN	Wed, Mar 12, 2014	23.94	24.45	23.94	24.39
643	NASDAQ	DYN	Tue, Mar 11, 2014	24.30	24.43	23.86	24.11
642	NASDAQ	DYN	Mon, Mar 10, 2014	24.01	24.37	23.94	24.25
641	NASDAQ	DYN	Fri, Mar 7, 2014	24.12	24.14	23.76	23.97
640	NASDAQ	DYN	Thu, Mar 6, 2014	23.76	23.91	23.50	23.86
639	NASDAQ	DYN	Wed, Mar 5, 2014	23.37	23.71	23.25	23.64
638	NASDAQ	DYN	Tue, Mar 4, 2014	23.35	23.77	23.35	23.49
637	NASDAQ	DYN	Mon, Mar 3, 2014	23.26	23.65	22.69	23.03
636	NASDAQ	DYN	Fri, Feb 28, 2014	24.79	25.25	23.07	23.39
635	NASDAQ	DYN	Thu, Feb 27, 2014	23.59	24.14	22.75	22.87
634	NASDAQ	DYN	Wed, Feb 26, 2014	23.10	23.36	23.01	23.32
633	NASDAQ	DYN	Tue, Feb 25, 2014	22.83	23.15	22.65	22.99
632	NASDAQ	DYN	Mon, Feb 24, 2014	22.69	23.19	22.57	22.77
631	NASDAQ	DYN	Fri, Feb 21, 2014	22.27	23.20	21.99	22.70
630	NASDAQ	DYN	Thu, Feb 20, 2014	22.01	22.48	22.01	22.44
629	NASDAQ	DYN	Wed, Feb 19, 2014	21.82	22.10	21.77	21.96
628	NASDAQ	DYN	Tue, Feb 18, 2014	21.29	22.08	21.29	21.92
627	NASDAQ	DYN	Fri, Feb 14, 2014	21.16	21.38	20.68	21.30
626	NASDAQ	DYN	Thu, Feb 13, 2014	20.49	21.31	20.45	21.12
625	NASDAQ	DYN	Wed, Feb 12, 2014	20.41	20.70	20.36	20.54
624	NASDAQ	DYN	Tue, Feb 11, 2014	20.06	20.72	20.00	20.41
623	NASDAQ	DYN	Mon, Feb 10, 2014	20.57	20.57	19.80	20.02
622	NASDAQ	DYN	Fri, Feb 7, 2014	20.73	21.16	20.63	20.65
621	NASDAQ	DYN	Thu, Feb 6, 2014	20.24	20.99	20.22	20.67
620	NASDAQ	DYN	Wed, Feb 5, 2014	20.33	20.35	19.90	20.16
619	NASDAQ	DYN	Tue, Feb 4, 2014	20.35	20.60	20.02	20.45
618	NASDAQ	DYN	Mon, Feb 3, 2014	20.23	20.42	19.84	20.30
617	NASDAQ	DYN	Fri, Jan 31, 2014	20.72	21.02	20.30	20.36
616	NASDAQ	DYN	Thu, Jan 30, 2014	20.65	21.30	20.44	21.12
615	NASDAQ	DYN	Wed, Jan 29, 2014	20.24	21.12	20.21	20.49
614	NASDAQ	DYN	Tue, Jan 28, 2014	19.99	20.53	19.90	20.37
613	NASDAQ	DYN	Mon, Jan 27, 2014	20.22	20.36	19.84	19.98
612	NASDAQ	DYN	Fri, Jan 24, 2014	20.03	20.49	19.94	20.16
611	NASDAQ	DYN	Thu, Jan 23, 2014	20.74	20.74	19.95	20.21
610	NASDAQ	DYN	Wed, Jan 22, 2014	20.68	21.40	20.62	20.90
609	NASDAQ	DYN	Tue, Jan 21, 2014	20.32	20.77	20.08	20.68
608	NASDAQ	DYN	Fri, Jan 17, 2014	19.78	20.23	19.65	20.18
607	NASDAQ	DYN	Thu, Jan 16, 2014	19.53	19.91	19.49	19.86
606	NASDAQ	DYN	Wed, Jan 15, 2014	19.65	19.74	19.55	19.57
605	NASDAQ	DYN	Tue, Jan 14, 2014	19.67	19.80	19.45	19.59
604	NASDAQ	DYN	Mon, Jan 13, 2014	20.07	20.12	19.40	19.57
603	NASDAQ	DYN	Fri, Jan 10, 2014	20.46	20.56	20.06	20.17
602	NASDAQ	DYN	Thu, Jan 9, 2014	21.12	21.17	20.29	20.40
601	NASDAQ	DYN	Wed, Jan 8, 2014	21.28	21.46	20.85	21.00
600	NASDAQ	DYN	Tue, Jan 7, 2014	21.22	21.46	21.16	21.34
599	NASDAQ	DYN	Mon, Jan 6, 2014	20.92	21.23	20.74	21.10
598	NASDAQ	DYN	Fri, Jan 3, 2014	21.19	21.35	20.77	20.85
597	NASDAQ	DYN	Thu, Jan 2, 2014	21.42	21.42	20.98	21.20
596	NASDAQ	DYN	Tue, Dec 31, 2013	21.81	21.81	21.48	21.52
595	NASDAQ	DYN	Mon, Dec 30, 2013	21.55	21.78	21.48	21.70
594	NASDAQ	DYN	Fri, Dec 27, 2013	21.61	21.67	21.43	21.60
593	NASDAQ	DYN	Thu, Dec 26, 2013	21.52	21.71	21.41	21.56
592	NASDAQ	DYN	Tue, Dec 24, 2013	21.46	21.66	21.24	21.50
591	NASDAQ	DYN	Mon, Dec 23, 2013	21.70	21.79	21.35	21.50
590	NASDAQ	DYN	Fri, Dec 20, 2013	21.12	21.72	20.97	21.69
589	NASDAQ	DYN	Thu, Dec 19, 2013	21.22	21.43	21.01	21.21
588	NASDAQ	DYN	Wed, Dec 18, 2013	21.20	21.33	20.81	21.20
587	NASDAQ	DYN	Tue, Dec 17, 2013	21.11	21.23	20.87	21.14
586	NASDAQ	DYN	Mon, Dec 16, 2013	20.65	20.98	20.42	20.85
585	NASDAQ	DYN	Fri, Dec 13, 2013	20.54	20.70	20.40	20.60
584	NASDAQ	DYN	Thu, Dec 12, 2013	20.39	20.59	20.37	20.48
583	NASDAQ	DYN	Wed, Dec 11, 2013	20.96	20.96	20.19	20.42
582	NASDAQ	DYN	Tue, Dec 10, 2013	21.60	21.60	20.83	20.87
581	NASDAQ	DYN	Mon, Dec 9, 2013	21.93	21.99	21.37	21.67
580	NASDAQ	DYN	Fri, Dec 6, 2013	21.81	22.08	21.80	21.93
579	NASDAQ	DYN	Thu, Dec 5, 2013	21.59	22.05	21.41	21.66
578	NASDAQ	DYN	Wed, Dec 4, 2013	21.18	21.57	21.17	21.55
577	NASDAQ	DYN	Tue, Dec 3, 2013	20.97	21.26	20.90	21.20
576	NASDAQ	DYN	Mon, Dec 2, 2013	21.37	21.44	20.96	21.05
575	NASDAQ	DYN	Fri, Nov 29, 2013	21.52	21.52	21.30	21.41
574	NASDAQ	DYN	Wed, Nov 27, 2013	21.45	21.50	21.18	21.40
573	NASDAQ	DYN	Tue, Nov 26, 2013	21.25	21.65	21.15	21.45
572	NASDAQ	DYN	Mon, Nov 25, 2013	21.38	21.59	21.10	21.34
571	NASDAQ	DYN	Fri, Nov 22, 2013	21.07	21.51	20.93	21.30
570	NASDAQ	DYN	Thu, Nov 21, 2013	21.29	21.55	20.92	21.01
569	NASDAQ	DYN	Wed, Nov 20, 2013	21.20	21.51	21.09	21.18
568	NASDAQ	DYN	Tue, Nov 19, 2013	20.83	21.15	20.65	21.13
567	NASDAQ	DYN	Mon, Nov 18, 2013	21.11	21.22	20.67	20.89
566	NASDAQ	DYN	Fri, Nov 15, 2013	20.96	21.18	20.73	21.10
565	NASDAQ	DYN	Thu, Nov 14, 2013	20.79	21.11	20.60	21.00
564	NASDAQ	DYN	Wed, Nov 13, 2013	19.91	20.79	19.77	20.77
563	NASDAQ	DYN	Tue, Nov 12, 2013	20.26	20.41	19.63	20.05
562	NASDAQ	DYN	Mon, Nov 11, 2013	20.30	21.36	20.10	20.36
561	NASDAQ	DYN	Fri, Nov 8, 2013	19.69	20.35	19.42	20.28
560	NASDAQ	DYN	Thu, Nov 7, 2013	20.25	21.11	19.36	19.73
559	NASDAQ	DYN	Wed, Nov 6, 2013	19.42	19.53	19.21	19.49
558	NASDAQ	DYN	Tue, Nov 5, 2013	19.21	19.63	19.21	19.31
557	NASDAQ	DYN	Mon, Nov 4, 2013	19.33	19.44	19.04	19.31
556	NASDAQ	DYN	Fri, Nov 1, 2013	19.38	19.55	19.00	19.26
555	NASDAQ	DYN	Thu, Oct 31, 2013	19.36	19.77	19.09	19.43
554	NASDAQ	DYN	Wed, Oct 30, 2013	19.64	19.84	19.25	19.41
553	NASDAQ	DYN	Tue, Oct 29, 2013	19.40	19.79	19.15	19.58
552	NASDAQ	DYN	Mon, Oct 28, 2013	19.68	19.68	19.25	19.33
551	NASDAQ	DYN	Fri, Oct 25, 2013	19.40	19.74	19.13	19.67
550	NASDAQ	DYN	Thu, Oct 24, 2013	18.57	19.32	18.51	19.32
549	NASDAQ	DYN	Wed, Oct 23, 2013	18.99	19.62	18.44	18.50
548	NASDAQ	DYN	Tue, Oct 22, 2013	19.26	19.52	19.05	19.10
547	NASDAQ	DYN	Mon, Oct 21, 2013	19.25	19.51	19.16	19.26
546	NASDAQ	DYN	Fri, Oct 18, 2013	19.38	19.42	19.13	19.20
545	NASDAQ	DYN	Thu, Oct 17, 2013	18.93	19.35	18.11	19.17
544	NASDAQ	DYN	Wed, Oct 16, 2013	19.23	19.29	19.10	19.16
543	NASDAQ	DYN	Tue, Oct 15, 2013	19.58	19.60	19.15	19.18
542	NASDAQ	DYN	Mon, Oct 14, 2013	20.11	20.23	19.41	19.67
541	NASDAQ	DYN	Fri, Oct 11, 2013	19.50	19.95	19.40	19.88
540	NASDAQ	DYN	Thu, Oct 10, 2013	19.41	19.87	19.18	19.57
539	NASDAQ	DYN	Wed, Oct 9, 2013	19.08	19.53	18.93	19.19
538	NASDAQ	DYN	Tue, Oct 8, 2013	19.02	19.41	18.97	19.00
537	NASDAQ	DYN	Mon, Oct 7, 2013	19.28	19.28	18.92	19.04
536	NASDAQ	DYN	Fri, Oct 4, 2013	18.87	19.49	18.67	19.37
535	NASDAQ	DYN	Thu, Oct 3, 2013	19.20	19.34	18.12	18.93
534	NASDAQ	DYN	Wed, Oct 2, 2013	19.47	19.51	19.14	19.28
533	NASDAQ	DYN	Tue, Oct 1, 2013	19.27	19.61	19.27	19.52
532	NASDAQ	DYN	Mon, Sep 30, 2013	19.26	19.33	19.12	19.32
531	NASDAQ	DYN	Fri, Sep 27, 2013	19.42	19.53	19.18	19.38
530	NASDAQ	DYN	Thu, Sep 26, 2013	19.66	19.80	19.40	19.55
529	NASDAQ	DYN	Wed, Sep 25, 2013	19.46	19.66	19.40	19.59
528	NASDAQ	DYN	Tue, Sep 24, 2013	19.60	19.63	19.19	19.49
527	NASDAQ	DYN	Mon, Sep 23, 2013	19.68	19.89	19.42	19.64
526	NASDAQ	DYN	Fri, Sep 20, 2013	19.73	19.85	19.24	19.68
525	NASDAQ	DYN	Thu, Sep 19, 2013	20.05	20.19	19.54	19.63
524	NASDAQ	DYN	Wed, Sep 18, 2013	19.82	20.37	19.44	19.97
523	NASDAQ	DYN	Tue, Sep 17, 2013	19.80	19.99	19.79	19.88
522	NASDAQ	DYN	Mon, Sep 16, 2013	19.56	19.87	19.23	19.79
521	NASDAQ	DYN	Fri, Sep 13, 2013	19.53	19.67	19.21	19.36
520	NASDAQ	DYN	Thu, Sep 12, 2013	19.55	19.71	19.37	19.42
519	NASDAQ	DYN	Wed, Sep 11, 2013	19.65	19.72	19.39	19.57
518	NASDAQ	DYN	Tue, Sep 10, 2013	19.67	19.78	19.44	19.70
517	NASDAQ	DYN	Mon, Sep 9, 2013	19.19	19.68	18.96	19.58
516	NASDAQ	DYN	Fri, Sep 6, 2013	19.20	19.93	19.09	19.13
515	NASDAQ	DYN	Thu, Sep 5, 2013	19.14	19.31	18.88	19.09
514	NASDAQ	DYN	Wed, Sep 4, 2013	19.23	19.27	18.91	19.18
513	NASDAQ	DYN	Tue, Sep 3, 2013	19.59	19.62	19.15	19.27
512	NASDAQ	DYN	Fri, Aug 30, 2013	19.40	19.61	19.08	19.43
511	NASDAQ	DYN	Thu, Aug 29, 2013	19.22	19.53	19.15	19.47
510	NASDAQ	DYN	Wed, Aug 28, 2013	19.37	19.43	19.14	19.22
509	NASDAQ	DYN	Tue, Aug 27, 2013	19.14	19.44	19.03	19.39
508	NASDAQ	DYN	Mon, Aug 26, 2013	19.48	19.48	19.02	19.25
507	NASDAQ	DYN	Fri, Aug 23, 2013	19.77	19.87	19.37	19.48
506	NASDAQ	DYN	Thu, Aug 22, 2013	19.44	19.89	19.40	19.79
505	NASDAQ	DYN	Wed, Aug 21, 2013	19.36	19.50	19.01	19.36
504	NASDAQ	DYN	Tue, Aug 20, 2013	19.13	19.52	18.97	19.42
503	NASDAQ	DYN	Mon, Aug 19, 2013	19.40	19.53	19.00	19.11
502	NASDAQ	DYN	Fri, Aug 16, 2013	19.37	19.61	19.36	19.45
501	NASDAQ	DYN	Thu, Aug 15, 2013	19.47	19.70	19.41	19.54
500	NASDAQ	DYN	Wed, Aug 14, 2013	19.70	19.76	19.42	19.71
499	NASDAQ	DYN	Tue, Aug 13, 2013	19.71	19.85	19.67	19.74
498	NASDAQ	DYN	Mon, Aug 12, 2013	19.75	19.80	19.52	19.77
497	NASDAQ	DYN	Fri, Aug 9, 2013	19.71	19.94	19.71	19.80
496	NASDAQ	DYN	Thu, Aug 8, 2013	19.57	19.85	19.57	19.79
495	NASDAQ	DYN	Wed, Aug 7, 2013	19.59	19.76	19.44	19.46
494	NASDAQ	DYN	Tue, Aug 6, 2013	19.49	19.72	19.37	19.69
493	NASDAQ	DYN	Mon, Aug 5, 2013	19.80	19.91	19.50	19.59
492	NASDAQ	DYN	Fri, Aug 2, 2013	20.00	20.16	19.76	19.88
491	NASDAQ	DYN	Thu, Aug 1, 2013	20.79	20.79	19.47	20.02
490	NASDAQ	DYN	Wed, Jul 31, 2013	20.96	21.23	20.74	20.84
489	NASDAQ	DYN	Tue, Jul 30, 2013	21.53	21.53	20.85	20.95
488	NASDAQ	DYN	Mon, Jul 29, 2013	21.54	21.59	21.21	21.40
487	NASDAQ	DYN	Fri, Jul 26, 2013	21.35	21.76	21.19	21.63
486	NASDAQ	DYN	Thu, Jul 25, 2013	21.79	22.10	21.36	21.53
485	NASDAQ	DYN	Wed, Jul 24, 2013	22.74	22.74	21.79	21.87
484	NASDAQ	DYN	Tue, Jul 23, 2013	22.78	23.22	22.63	22.72
483	NASDAQ	DYN	Mon, Jul 22, 2013	22.38	22.94	22.38	22.79
482	NASDAQ	DYN	Fri, Jul 19, 2013	22.58	23.14	22.35	22.39
481	NASDAQ	DYN	Thu, Jul 18, 2013	22.26	23.17	22.26	22.62
480	NASDAQ	DYN	Wed, Jul 17, 2013	22.09	22.50	22.08	22.23
479	NASDAQ	DYN	Tue, Jul 16, 2013	22.20	22.34	21.95	22.01
478	NASDAQ	DYN	Mon, Jul 15, 2013	21.79	22.25	21.71	22.16
477	NASDAQ	DYN	Fri, Jul 12, 2013	21.81	21.97	21.64	21.80
476	NASDAQ	DYN	Thu, Jul 11, 2013	21.67	21.93	21.45	21.86
475	NASDAQ	DYN	Wed, Jul 10, 2013	21.11	21.46	21.05	21.46
474	NASDAQ	DYN	Tue, Jul 9, 2013	21.28	21.53	21.09	21.16
473	NASDAQ	DYN	Mon, Jul 8, 2013	20.98	21.52	20.82	21.14
472	NASDAQ	DYN	Fri, Jul 5, 2013	20.87	21.27	20.27	20.92
471	NASDAQ	DYN	Wed, Jul 3, 2013	20.81	20.81	20.48	20.75
470	NASDAQ	DYN	Tue, Jul 2, 2013	21.11	21.11	20.41	20.92
469	NASDAQ	DYN	Mon, Jul 1, 2013	22.58	23.03	21.35	21.35
468	NASDAQ	DYN	Fri, Jun 28, 2013	21.98	22.93	21.93	22.55
467	NASDAQ	DYN	Thu, Jun 27, 2013	22.16	22.32	21.53	22.00
466	NASDAQ	DYN	Wed, Jun 26, 2013	22.30	22.66	21.76	22.06
465	NASDAQ	DYN	Tue, Jun 25, 2013	22.45	22.53	21.99	22.23
464	NASDAQ	DYN	Mon, Jun 24, 2013	22.08	22.54	21.88	22.33
463	NASDAQ	DYN	Fri, Jun 21, 2013	22.10	22.37	21.75	22.37
462	NASDAQ	DYN	Thu, Jun 20, 2013	22.26	22.28	21.57	22.01
461	NASDAQ	DYN	Wed, Jun 19, 2013	22.97	23.00	22.43	22.51
460	NASDAQ	DYN	Tue, Jun 18, 2013	22.94	23.27	22.80	23.04
459	NASDAQ	DYN	Mon, Jun 17, 2013	22.58	23.10	22.55	23.00
458	NASDAQ	DYN	Fri, Jun 14, 2013	22.67	22.67	22.22	22.47
457	NASDAQ	DYN	Thu, Jun 13, 2013	22.08	22.79	21.73	22.72
456	NASDAQ	DYN	Wed, Jun 12, 2013	22.86	23.01	22.09	22.18
455	NASDAQ	DYN	Tue, Jun 11, 2013	22.93	23.07	22.40	22.80
454	NASDAQ	DYN	Mon, Jun 10, 2013	23.66	23.84	22.91	23.08
453	NASDAQ	DYN	Fri, Jun 7, 2013	23.50	23.75	23.09	23.70
452	NASDAQ	DYN	Thu, Jun 6, 2013	23.78	24.11	23.23	23.56
451	NASDAQ	DYN	Wed, Jun 5, 2013	23.86	24.02	23.67	23.77
450	NASDAQ	DYN	Tue, Jun 4, 2013	24.26	24.33	23.87	23.94
449	NASDAQ	DYN	Mon, Jun 3, 2013	24.30	24.61	24.01	24.19
448	NASDAQ	DYN	Fri, May 31, 2013	23.95	24.56	23.95	24.37
447	NASDAQ	DYN	Thu, May 30, 2013	23.91	24.24	23.72	24.15
446	NASDAQ	DYN	Wed, May 29, 2013	23.84	24.04	23.75	23.93
445	NASDAQ	DYN	Tue, May 28, 2013	23.74	24.41	23.53	23.96
444	NASDAQ	DYN	Fri, May 24, 2013	24.34	24.34	23.85	23.95
443	NASDAQ	DYN	Thu, May 23, 2013	24.35	24.45	23.93	24.35
442	NASDAQ	DYN	Wed, May 22, 2013	24.73	25.18	24.22	24.51
441	NASDAQ	DYN	Tue, May 21, 2013	24.39	24.80	24.29	24.76
440	NASDAQ	DYN	Mon, May 20, 2013	23.88	24.87	23.88	24.48
439	NASDAQ	DYN	Fri, May 17, 2013	23.56	23.99	23.55	23.90
438	NASDAQ	DYN	Thu, May 16, 2013	23.59	23.92	23.50	23.60
437	NASDAQ	DYN	Wed, May 15, 2013	23.29	23.68	22.97	23.62
436	NASDAQ	DYN	Tue, May 14, 2013	23.04	23.24	22.94	23.15
435	NASDAQ	DYN	Mon, May 13, 2013	23.23	23.23	22.70	22.96
434	NASDAQ	DYN	Fri, May 10, 2013	23.18	23.28	22.92	23.23
433	NASDAQ	DYN	Thu, May 9, 2013	23.29	23.62	23.10	23.20
432	NASDAQ	DYN	Wed, May 8, 2013	23.50	23.60	23.18	23.34
431	NASDAQ	DYN	Tue, May 7, 2013	23.70	23.84	23.24	23.50
430	NASDAQ	DYN	Mon, May 6, 2013	23.90	24.11	23.73	23.77
429	NASDAQ	DYN	Fri, May 3, 2013	23.83	23.95	23.67	23.91
428	NASDAQ	DYN	Thu, May 2, 2013	24.32	24.39	23.41	23.74
427	NASDAQ	DYN	Wed, May 1, 2013	24.72	24.81	24.26	24.36
426	NASDAQ	DYN	Tue, Apr 30, 2013	24.51	24.76	24.37	24.71
425	NASDAQ	DYN	Mon, Apr 29, 2013	24.34	24.78	24.15	24.55
424	NASDAQ	DYN	Fri, Apr 26, 2013	23.85	24.42	23.72	24.34
423	NASDAQ	DYN	Thu, Apr 25, 2013	23.99	24.00	23.84	23.85
422	NASDAQ	DYN	Wed, Apr 24, 2013	23.62	24.00	23.62	23.88
421	NASDAQ	DYN	Tue, Apr 23, 2013	23.37	23.80	23.32	23.71
420	NASDAQ	DYN	Mon, Apr 22, 2013	23.39	23.49	23.21	23.39
419	NASDAQ	DYN	Fri, Apr 19, 2013	22.99	23.50	22.95	23.39
418	NASDAQ	DYN	Thu, Apr 18, 2013	23.19	23.25	22.79	23.00
417	NASDAQ	DYN	Wed, Apr 17, 2013	23.90	23.99	23.15	23.19
416	NASDAQ	DYN	Tue, Apr 16, 2013	24.06	24.10	23.83	23.93
415	NASDAQ	DYN	Mon, Apr 15, 2013	24.17	24.22	23.86	23.98
414	NASDAQ	DYN	Fri, Apr 12, 2013	24.36	24.54	24.33	24.34
413	NASDAQ	DYN	Thu, Apr 11, 2013	24.45	24.74	24.26	24.43
412	NASDAQ	DYN	Wed, Apr 10, 2013	24.51	24.55	24.23	24.44
411	NASDAQ	DYN	Tue, Apr 9, 2013	24.08	24.59	24.05	24.55
410	NASDAQ	DYN	Mon, Apr 8, 2013	24.15	24.19	23.78	24.05
409	NASDAQ	DYN	Fri, Apr 5, 2013	24.12	24.29	24.03	24.13
408	NASDAQ	DYN	Thu, Apr 4, 2013	24.29	24.45	24.11	24.37
407	NASDAQ	DYN	Wed, Apr 3, 2013	24.36	24.36	24.11	24.29
406	NASDAQ	DYN	Tue, Apr 2, 2013	24.15	24.60	24.14	24.32
405	NASDAQ	DYN	Mon, Apr 1, 2013	23.96	24.12	23.91	24.12
404	NASDAQ	DYN	Thu, Mar 28, 2013	23.80	24.10	23.73	23.99
403	NASDAQ	DYN	Wed, Mar 27, 2013	23.31	23.76	23.27	23.76
402	NASDAQ	DYN	Tue, Mar 26, 2013	23.38	23.57	23.30	23.50
401	NASDAQ	DYN	Mon, Mar 25, 2013	23.40	23.40	23.11	23.29
400	NASDAQ	DYN	Fri, Mar 22, 2013	23.08	23.27	22.99	23.27
399	NASDAQ	DYN	Thu, Mar 21, 2013	23.02	23.08	22.93	23.08
398	NASDAQ	DYN	Wed, Mar 20, 2013	23.22	23.22	22.91	23.01
397	NASDAQ	DYN	Tue, Mar 19, 2013	23.14	23.50	22.85	23.13
396	NASDAQ	DYN	Mon, Mar 18, 2013	22.82	23.27	22.49	23.10
395	NASDAQ	DYN	Fri, Mar 15, 2013	22.20	23.10	21.86	22.90
394	NASDAQ	DYN	Thu, Mar 14, 2013	21.49	22.21	20.88	22.01
393	NASDAQ	DYN	Wed, Mar 13, 2013	20.17	20.19	19.97	20.18
392	NASDAQ	DYN	Tue, Mar 12, 2013	19.75	20.20	19.73	20.10
391	NASDAQ	DYN	Mon, Mar 11, 2013	19.64	19.98	19.52	19.70
390	NASDAQ	DYN	Fri, Mar 8, 2013	20.07	20.07	19.28	19.58
389	NASDAQ	DYN	Thu, Mar 7, 2013	19.93	20.17	19.90	20.02
388	NASDAQ	DYN	Wed, Mar 6, 2013	20.04	20.04	19.90	19.94
387	NASDAQ	DYN	Tue, Mar 5, 2013	19.83	19.99	19.80	19.93
386	NASDAQ	DYN	Mon, Mar 4, 2013	19.76	20.00	19.59	19.79
385	NASDAQ	DYN	Fri, Mar 1, 2013	19.51	19.80	19.50	19.76
384	NASDAQ	DYN	Thu, Feb 28, 2013	19.78	19.85	19.53	19.57
383	NASDAQ	DYN	Wed, Feb 27, 2013	19.90	20.02	19.74	19.83
382	NASDAQ	DYN	Tue, Feb 26, 2013	19.86	20.03	19.80	19.96
381	NASDAQ	DYN	Mon, Feb 25, 2013	19.95	20.04	19.74	19.87
380	NASDAQ	DYN	Fri, Feb 22, 2013	19.68	19.97	19.42	19.95
379	NASDAQ	DYN	Thu, Feb 21, 2013	19.62	19.81	19.41	19.67
378	NASDAQ	DYN	Wed, Feb 20, 2013	19.80	20.00	19.63	19.69
377	NASDAQ	DYN	Tue, Feb 19, 2013	19.83	20.00	19.73	19.75
376	NASDAQ	DYN	Fri, Feb 15, 2013	19.55	20.00	19.52	19.87
375	NASDAQ	DYN	Thu, Feb 14, 2013	19.66	19.66	19.45	19.62
374	NASDAQ	DYN	Wed, Feb 13, 2013	19.56	19.91	19.56	19.78
373	NASDAQ	DYN	Tue, Feb 12, 2013	19.64	19.99	19.43	19.92
372	NASDAQ	DYN	Mon, Feb 11, 2013	19.80	19.80	19.34	19.58
371	NASDAQ	DYN	Fri, Feb 8, 2013	19.90	20.03	19.79	19.84
370	NASDAQ	DYN	Thu, Feb 7, 2013	20.08	20.08	19.84	19.89
369	NASDAQ	DYN	Wed, Feb 6, 2013	19.94	20.13	19.94	19.98
368	NASDAQ	DYN	Tue, Feb 5, 2013	20.15	20.15	19.93	20.02
367	NASDAQ	DYN	Mon, Feb 4, 2013	20.17	20.17	19.94	20.02
366	NASDAQ	DYN	Fri, Feb 1, 2013	20.06	20.29	19.97	20.26
365	NASDAQ	DYN	Thu, Jan 31, 2013	20.21	20.23	19.67	20.00
364	NASDAQ	DYN	Wed, Jan 30, 2013	20.29	20.29	20.03	20.20
363	NASDAQ	DYN	Tue, Jan 29, 2013	20.15	20.40	20.12	20.20
362	NASDAQ	DYN	Mon, Jan 28, 2013	20.15	20.15	19.94	20.14
361	NASDAQ	DYN	Fri, Jan 25, 2013	20.00	20.20	19.94	20.03
360	NASDAQ	DYN	Thu, Jan 24, 2013	20.02	20.28	19.95	20.03
359	NASDAQ	DYN	Wed, Jan 23, 2013	20.15	20.17	19.92	20.08
358	NASDAQ	DYN	Tue, Jan 22, 2013	20.15	20.46	19.98	20.06
357	NASDAQ	DYN	Fri, Jan 18, 2013	20.41	20.47	19.83	20.05
356	NASDAQ	DYN	Thu, Jan 17, 2013	20.56	21.05	20.29	20.34
355	NASDAQ	DYN	Wed, Jan 16, 2013	20.26	20.71	20.15	20.43
354	NASDAQ	DYN	Tue, Jan 15, 2013	20.08	20.27	20.00	20.23
353	NASDAQ	DYN	Mon, Jan 14, 2013	20.25	20.42	19.97	20.22
352	NASDAQ	DYN	Fri, Jan 11, 2013	20.16	20.59	20.08	20.22
351	NASDAQ	DYN	Thu, Jan 10, 2013	20.09	20.18	19.73	20.11
350	NASDAQ	DYN	Wed, Jan 9, 2013	20.25	20.30	20.10	20.19
349	NASDAQ	DYN	Tue, Jan 8, 2013	20.30	20.34	20.07	20.25
348	NASDAQ	DYN	Mon, Jan 7, 2013	20.15	20.54	20.08	20.17
347	NASDAQ	DYN	Fri, Jan 4, 2013	19.59	20.48	19.48	20.15
346	NASDAQ	DYN	Thu, Jan 3, 2013	19.40	19.75	19.33	19.57
345	NASDAQ	DYN	Wed, Jan 2, 2013	19.28	19.62	19.10	19.39
344	NASDAQ	DYN	Mon, Dec 31, 2012	19.13	19.17	18.92	19.13
343	NASDAQ	DYN	Fri, Dec 28, 2012	19.20	19.20	18.99	19.14
342	NASDAQ	DYN	Thu, Dec 27, 2012	19.06	19.36	18.96	19.20
341	NASDAQ	DYN	Wed, Dec 26, 2012	18.95	19.04	18.83	19.03
340	NASDAQ	DYN	Mon, Dec 24, 2012	19.03	19.15	18.94	18.98
339	NASDAQ	DYN	Fri, Dec 21, 2012	18.47	19.01	18.47	19.01
338	NASDAQ	DYN	Thu, Dec 20, 2012	18.65	18.84	18.64	18.64
337	NASDAQ	DYN	Wed, Dec 19, 2012	18.75	18.75	18.45	18.54
336	NASDAQ	DYN	Tue, Dec 18, 2012	18.84	18.91	18.65	18.79
335	NASDAQ	DYN	Mon, Dec 17, 2012	18.90	19.02	18.76	18.84
334	NASDAQ	DYN	Fri, Dec 14, 2012	18.75	18.93	18.71	18.92
333	NASDAQ	DYN	Thu, Dec 13, 2012	18.68	18.75	18.59	18.73
332	NASDAQ	DYN	Wed, Dec 12, 2012	18.75	18.77	18.50	18.77
331	NASDAQ	DYN	Tue, Dec 11, 2012	18.37	18.72	18.32	18.72
330	NASDAQ	DYN	Mon, Dec 10, 2012	18.50	18.63	18.43	18.53
329	NASDAQ	DYN	Fri, Dec 7, 2012	18.35	18.75	18.18	18.50
328	NASDAQ	DYN	Thu, Dec 6, 2012	18.35	18.36	18.09	18.23
327	NASDAQ	DYN	Wed, Dec 5, 2012	18.20	18.32	18.20	18.23
326	NASDAQ	DYN	Tue, Dec 4, 2012	18.40	18.40	18.12	18.23
325	NASDAQ	DYN	Mon, Dec 3, 2012	18.35	18.42	18.22	18.27
324	NASDAQ	DYN	Fri, Nov 30, 2012	18.54	18.54	18.21	18.50
323	NASDAQ	DYN	Thu, Nov 29, 2012	18.35	18.69	18.35	18.57
322	NASDAQ	DYN	Wed, Nov 28, 2012	18.65	18.73	18.39	18.51
321	NASDAQ	DYN	Tue, Nov 27, 2012	18.33	18.78	18.26	18.57
320	NASDAQ	DYN	Mon, Nov 26, 2012	18.14	18.56	18.09	18.43
319	NASDAQ	DYN	Fri, Nov 23, 2012	17.95	18.12	17.87	18.07
318	NASDAQ	DYN	Wed, Nov 21, 2012	17.95	18.06	17.89	17.97
317	NASDAQ	DYN	Tue, Nov 20, 2012	17.87	18.16	17.86	18.04
316	NASDAQ	DYN	Mon, Nov 19, 2012	17.91	18.12	17.91	17.96
315	NASDAQ	DYN	Fri, Nov 16, 2012	18.01	18.06	17.73	18.05
314	NASDAQ	DYN	Thu, Nov 15, 2012	18.38	18.52	17.91	18.04
313	NASDAQ	DYN	Wed, Nov 14, 2012	18.50	18.64	18.27	18.29
312	NASDAQ	DYN	Tue, Nov 13, 2012	17.85	18.24	17.85	18.06
311	NASDAQ	DYN	Mon, Nov 12, 2012	18.10	18.16	18.00	18.04
310	NASDAQ	DYN	Fri, Nov 9, 2012	17.91	18.49	17.91	18.21
309	NASDAQ	DYN	Thu, Nov 8, 2012	17.75	18.11	17.75	18.00
308	NASDAQ	DYN	Wed, Nov 7, 2012	18.47	18.47	17.83	18.00
307	NASDAQ	DYN	Tue, Nov 6, 2012	18.50	18.95	18.30	18.44
306	NASDAQ	DYN	Mon, Nov 5, 2012	18.40	18.40	18.10	18.32
305	NASDAQ	DYN	Fri, Nov 2, 2012	18.80	18.80	18.29	18.32
304	NASDAQ	DYN	Thu, Nov 1, 2012	19.23	19.23	18.50	18.61
303	NASDAQ	DYN	Wed, Oct 31, 2012	18.25	18.92	18.23	18.70
302	NASDAQ	DYN	Fri, Oct 26, 2012	18.90	18.95	18.25	18.60
301	NASDAQ	DYN	Thu, Oct 25, 2012	18.99	18.99	18.50	18.87
300	NASDAQ	DYN	Wed, Oct 24, 2012	18.35	18.66	18.10	18.65
299	NASDAQ	DYN	Tue, Oct 23, 2012	18.47	18.54	17.95	18.40
298	NASDAQ	DYN	Mon, Oct 22, 2012	18.90	18.95	18.41	18.47
297	NASDAQ	DYN	Fri, Oct 19, 2012	19.35	19.53	18.76	18.95
296	NASDAQ	DYN	Thu, Oct 18, 2012	18.70	19.35	18.65	19.35
295	NASDAQ	DYN	Wed, Oct 17, 2012	18.90	19.25	18.63	18.71
294	NASDAQ	DYN	Tue, Oct 16, 2012	18.55	19.29	18.49	18.96
293	NASDAQ	DYN	Mon, Oct 15, 2012	18.02	18.87	18.02	18.73
292	NASDAQ	DYN	Fri, Oct 12, 2012	17.17	18.43	17.17	18.01
291	NASDAQ	DYN	Thu, Oct 11, 2012	17.50	17.78	17.26	17.39
290	NASDAQ	DYN	Wed, Oct 10, 2012	18.00	18.04	17.00	17.35
289	NASDAQ	DYN	Tue, Oct 9, 2012	18.49	18.49	18.20	18.25
288	NASDAQ	DYN	Mon, Oct 8, 2012	18.63	18.66	18.34	18.50
287	NASDAQ	DYN	Fri, Oct 5, 2012	19.42	19.42	18.25	18.72
286	NASDAQ	DYN	Thu, Oct 4, 2012	19.30	19.30	18.66	19.23
285	NASDAQ	DYN	Wed, Oct 3, 2012	20.00	20.75	18.55	19.30
284	NASDAQ	DYN	Fri, Jul 6, 2012	0.59	0.61	0.58	0.59
283	NASDAQ	DYN	Thu, Jul 5, 2012	0.59	0.61	0.58	0.59
282	NASDAQ	DYN	Tue, Jul 3, 2012	0.58	0.60	0.58	0.59
281	NASDAQ	DYN	Mon, Jul 2, 2012	0.59	0.60	0.58	0.58
280	NASDAQ	DYN	Fri, Jun 29, 2012	0.57	0.59	0.57	0.59
279	NASDAQ	DYN	Thu, Jun 28, 2012	0.59	0.59	0.57	0.57
278	NASDAQ	DYN	Wed, Jun 27, 2012	0.57	0.58	0.55	0.58
277	NASDAQ	DYN	Tue, Jun 26, 2012	0.54	0.57	0.54	0.57
276	NASDAQ	DYN	Mon, Jun 25, 2012	0.48	0.54	0.45	0.53
275	NASDAQ	DYN	Fri, Jun 22, 2012	0.57	0.57	0.50	0.51
274	NASDAQ	DYN	Thu, Jun 21, 2012	0.57	0.58	0.56	0.56
273	NASDAQ	DYN	Wed, Jun 20, 2012	0.58	0.59	0.57	0.58
272	NASDAQ	DYN	Tue, Jun 19, 2012	0.59	0.61	0.56	0.58
271	NASDAQ	DYN	Mon, Jun 18, 2012	0.57	0.59	0.57	0.59
270	NASDAQ	DYN	Fri, Jun 15, 2012	0.59	0.60	0.57	0.58
269	NASDAQ	DYN	Thu, Jun 14, 2012	0.59	0.60	0.57	0.59
268	NASDAQ	DYN	Wed, Jun 13, 2012	0.57	0.59	0.56	0.58
267	NASDAQ	DYN	Tue, Jun 12, 2012	0.59	0.59	0.56	0.59
266	NASDAQ	DYN	Mon, Jun 11, 2012	0.64	0.64	0.56	0.59
265	NASDAQ	DYN	Fri, Jun 8, 2012	0.57	0.62	0.55	0.60
264	NASDAQ	DYN	Thu, Jun 7, 2012	0.63	0.64	0.52	0.57
263	NASDAQ	DYN	Wed, Jun 6, 2012	0.58	0.64	0.57	0.61
262	NASDAQ	DYN	Tue, Jun 5, 2012	0.52	0.58	0.52	0.58
261	NASDAQ	DYN	Mon, Jun 4, 2012	0.54	0.55	0.50	0.52
260	NASDAQ	DYN	Fri, Jun 1, 2012	0.48	0.55	0.46	0.54
259	NASDAQ	DYN	Thu, May 31, 2012	0.46	0.59	0.45	0.48
258	NASDAQ	DYN	Wed, May 30, 2012	0.42	0.49	0.42	0.45
257	NASDAQ	DYN	Tue, May 29, 2012	0.42	0.44	0.41	0.42
256	NASDAQ	DYN	Fri, May 25, 2012	0.44	0.44	0.41	0.41
255	NASDAQ	DYN	Thu, May 24, 2012	0.45	0.46	0.42	0.43
254	NASDAQ	DYN	Wed, May 23, 2012	0.42	0.46	0.41	0.44
253	NASDAQ	DYN	Tue, May 22, 2012	0.42	0.44	0.38	0.43
252	NASDAQ	DYN	Mon, May 21, 2012	0.38	0.44	0.38	0.42
251	NASDAQ	DYN	Fri, May 18, 2012	0.41	0.45	0.38	0.38
250	NASDAQ	DYN	Thu, May 17, 2012	0.45	0.48	0.42	0.42
249	NASDAQ	DYN	Wed, May 16, 2012	0.47	0.51	0.44	0.44
248	NASDAQ	DYN	Tue, May 15, 2012	0.46	0.48	0.44	0.46
247	NASDAQ	DYN	Mon, May 14, 2012	0.46	0.49	0.42	0.46
246	NASDAQ	DYN	Fri, May 11, 2012	0.45	0.46	0.40	0.46
245	NASDAQ	DYN	Thu, May 10, 2012	0.39	0.48	0.38	0.44
244	NASDAQ	DYN	Wed, May 9, 2012	0.39	0.40	0.38	0.38
243	NASDAQ	DYN	Tue, May 8, 2012	0.40	0.40	0.38	0.40
242	NASDAQ	DYN	Mon, May 7, 2012	0.43	0.43	0.39	0.40
241	NASDAQ	DYN	Fri, May 4, 2012	0.40	0.44	0.40	0.41
240	NASDAQ	DYN	Thu, May 3, 2012	0.39	0.42	0.36	0.40
239	NASDAQ	DYN	Wed, May 2, 2012	0.40	0.44	0.36	0.42
238	NASDAQ	DYN	Tue, May 1, 2012	0.41	0.43	0.39	0.40
237	NASDAQ	DYN	Mon, Apr 30, 2012	0.39	0.41	0.38	0.41
236	NASDAQ	DYN	Fri, Apr 27, 2012	0.38	0.42	0.36	0.39
235	NASDAQ	DYN	Thu, Apr 26, 2012	0.31	0.38	0.31	0.38
234	NASDAQ	DYN	Wed, Apr 25, 2012	0.33	0.35	0.31	0.32
233	NASDAQ	DYN	Tue, Apr 24, 2012	0.34	0.34	0.30	0.33
232	NASDAQ	DYN	Mon, Apr 23, 2012	0.34	0.35	0.33	0.34
231	NASDAQ	DYN	Fri, Apr 20, 2012	0.35	0.39	0.34	0.35
230	NASDAQ	DYN	Thu, Apr 19, 2012	0.35	0.35	0.31	0.34
229	NASDAQ	DYN	Wed, Apr 18, 2012	0.36	0.38	0.34	0.35
228	NASDAQ	DYN	Tue, Apr 17, 2012	0.36	0.36	0.34	0.36
227	NASDAQ	DYN	Mon, Apr 16, 2012	0.38	0.38	0.33	0.36
226	NASDAQ	DYN	Fri, Apr 13, 2012	0.38	0.39	0.36	0.37
225	NASDAQ	DYN	Thu, Apr 12, 2012	0.40	0.42	0.37	0.38
224	NASDAQ	DYN	Wed, Apr 11, 2012	0.41	0.44	0.40	0.40
223	NASDAQ	DYN	Tue, Apr 10, 2012	0.44	0.44	0.36	0.40
222	NASDAQ	DYN	Mon, Apr 9, 2012	0.45	0.46	0.40	0.44
221	NASDAQ	DYN	Thu, Apr 5, 2012	0.41	0.47	0.41	0.45
220	NASDAQ	DYN	Wed, Apr 4, 2012	0.52	0.54	0.35	0.39
219	NASDAQ	DYN	Tue, Apr 3, 2012	0.52	0.58	0.50	0.52
218	NASDAQ	DYN	Mon, Apr 2, 2012	0.56	0.57	0.50	0.52
217	NASDAQ	DYN	Fri, Mar 30, 2012	0.58	0.60	0.55	0.56
216	NASDAQ	DYN	Thu, Mar 29, 2012	0.67	0.67	0.55	0.58
215	NASDAQ	DYN	Wed, Mar 28, 2012	0.63	0.69	0.63	0.68
214	NASDAQ	DYN	Tue, Mar 27, 2012	0.68	0.70	0.61	0.63
213	NASDAQ	DYN	Mon, Mar 26, 2012	0.69	0.74	0.65	0.67
212	NASDAQ	DYN	Fri, Mar 23, 2012	0.63	0.68	0.61	0.68
211	NASDAQ	DYN	Thu, Mar 22, 2012	0.66	0.67	0.61	0.64
210	NASDAQ	DYN	Wed, Mar 21, 2012	0.63	0.71	0.63	0.64
209	NASDAQ	DYN	Tue, Mar 20, 2012	0.71	0.71	0.62	0.63
208	NASDAQ	DYN	Mon, Mar 19, 2012	0.97	1.00	0.68	0.70
207	NASDAQ	DYN	Fri, Mar 16, 2012	0.65	1.00	0.65	0.89
206	NASDAQ	DYN	Thu, Mar 15, 2012	0.53	0.64	0.52	0.63
205	NASDAQ	DYN	Wed, Mar 14, 2012	0.56	0.57	0.50	0.53
204	NASDAQ	DYN	Tue, Mar 13, 2012	0.47	0.61	0.42	0.55
203	NASDAQ	DYN	Mon, Mar 12, 2012	0.71	0.77	0.49	0.50
202	NASDAQ	DYN	Fri, Mar 9, 2012	1.19	1.21	0.59	0.85
201	NASDAQ	DYN	Thu, Mar 8, 2012	1.23	1.25	1.13	1.18
200	NASDAQ	DYN	Wed, Mar 7, 2012	1.25	1.28	1.23	1.24
199	NASDAQ	DYN	Tue, Mar 6, 2012	1.29	1.31	1.21	1.25
198	NASDAQ	DYN	Mon, Mar 5, 2012	1.36	1.36	1.29	1.31
197	NASDAQ	DYN	Fri, Mar 2, 2012	1.27	1.45	1.23	1.37
196	NASDAQ	DYN	Thu, Mar 1, 2012	1.30	1.30	1.23	1.26
195	NASDAQ	DYN	Wed, Feb 29, 2012	1.37	1.41	1.28	1.30
194	NASDAQ	DYN	Tue, Feb 28, 2012	1.40	1.41	1.37	1.37
193	NASDAQ	DYN	Mon, Feb 27, 2012	1.50	1.54	1.38	1.39
192	NASDAQ	DYN	Fri, Feb 24, 2012	1.42	1.51	1.41	1.47
191	NASDAQ	DYN	Thu, Feb 23, 2012	1.37	1.46	1.37	1.42
190	NASDAQ	DYN	Wed, Feb 22, 2012	1.46	1.46	1.37	1.38
189	NASDAQ	DYN	Tue, Feb 21, 2012	1.43	1.50	1.39	1.46
188	NASDAQ	DYN	Fri, Feb 17, 2012	1.50	1.52	1.40	1.41
187	NASDAQ	DYN	Thu, Feb 16, 2012	1.50	1.50	1.38	1.48
186	NASDAQ	DYN	Wed, Feb 15, 2012	1.62	1.62	1.46	1.50
185	NASDAQ	DYN	Tue, Feb 14, 2012	1.61	1.65	1.60	1.61
184	NASDAQ	DYN	Mon, Feb 13, 2012	1.68	1.68	1.60	1.61
183	NASDAQ	DYN	Fri, Feb 10, 2012	1.68	1.69	1.60	1.65
182	NASDAQ	DYN	Thu, Feb 9, 2012	1.68	1.73	1.67	1.68
181	NASDAQ	DYN	Wed, Feb 8, 2012	1.75	1.76	1.66	1.67
180	NASDAQ	DYN	Tue, Feb 7, 2012	1.65	1.77	1.60	1.75
179	NASDAQ	DYN	Mon, Feb 6, 2012	1.79	1.79	1.59	1.65
178	NASDAQ	DYN	Fri, Feb 3, 2012	1.79	1.81	1.73	1.76
177	NASDAQ	DYN	Thu, Feb 2, 2012	1.79	1.79	1.66	1.73
176	NASDAQ	DYN	Wed, Feb 1, 2012	1.87	1.90	1.77	1.77
175	NASDAQ	DYN	Tue, Jan 31, 2012	1.94	1.98	1.80	1.86
174	NASDAQ	DYN	Mon, Jan 30, 2012	2.02	2.03	1.91	1.92
173	NASDAQ	DYN	Fri, Jan 27, 2012	2.05	2.08	1.93	1.99
172	NASDAQ	DYN	Thu, Jan 26, 2012	2.07	2.12	2.02	2.04
171	NASDAQ	DYN	Wed, Jan 25, 2012	2.11	2.12	2.05	2.05
170	NASDAQ	DYN	Tue, Jan 24, 2012	2.08	2.14	2.03	2.11
169	NASDAQ	DYN	Mon, Jan 23, 2012	2.26	2.27	2.06	2.07
168	NASDAQ	DYN	Fri, Jan 20, 2012	2.35	2.39	2.21	2.23
167	NASDAQ	DYN	Thu, Jan 19, 2012	2.46	2.51	2.36	2.36
166	NASDAQ	DYN	Wed, Jan 18, 2012	2.56	2.56	2.44	2.45
165	NASDAQ	DYN	Tue, Jan 17, 2012	2.55	2.57	2.53	2.57
164	NASDAQ	DYN	Fri, Jan 13, 2012	2.55	2.62	2.53	2.53
163	NASDAQ	DYN	Thu, Jan 12, 2012	2.65	2.65	2.52	2.58
162	NASDAQ	DYN	Wed, Jan 11, 2012	2.62	2.72	2.57	2.65
161	NASDAQ	DYN	Tue, Jan 10, 2012	2.72	2.72	2.59	2.64
160	NASDAQ	DYN	Mon, Jan 9, 2012	2.74	2.75	2.56	2.67
159	NASDAQ	DYN	Fri, Jan 6, 2012	2.75	2.76	2.69	2.74
158	NASDAQ	DYN	Thu, Jan 5, 2012	2.72	2.82	2.65	2.74
157	NASDAQ	DYN	Wed, Jan 4, 2012	2.84	2.89	2.73	2.75
156	NASDAQ	DYN	Tue, Jan 3, 2012	2.86	2.90	2.79	2.85
155	NASDAQ	DYN	Fri, Dec 30, 2011	2.79	2.89	2.75	2.77
154	NASDAQ	DYN	Thu, Dec 29, 2011	2.68	2.85	2.66	2.81
153	NASDAQ	DYN	Wed, Dec 28, 2011	2.73	2.76	2.61	2.67
152	NASDAQ	DYN	Tue, Dec 27, 2011	2.76	2.81	2.66	2.75
151	NASDAQ	DYN	Fri, Dec 23, 2011	2.91	2.95	2.67	2.76
150	NASDAQ	DYN	Thu, Dec 22, 2011	2.65	2.91	2.61	2.90
149	NASDAQ	DYN	Wed, Dec 21, 2011	2.54	2.66	2.51	2.65
148	NASDAQ	DYN	Tue, Dec 20, 2011	2.54	2.58	2.48	2.56
147	NASDAQ	DYN	Mon, Dec 19, 2011	2.62	2.69	2.41	2.48
146	NASDAQ	DYN	Fri, Dec 16, 2011	3.06	3.06	2.55	2.62
145	NASDAQ	DYN	Thu, Dec 15, 2011	2.57	2.67	2.50	2.59
144	NASDAQ	DYN	Wed, Dec 14, 2011	2.71	2.78	2.40	2.50
143	NASDAQ	DYN	Tue, Dec 13, 2011	2.78	3.04	2.66	2.72
142	NASDAQ	DYN	Mon, Dec 12, 2011	3.10	3.10	2.73	2.76
141	NASDAQ	DYN	Fri, Dec 9, 2011	2.65	3.13	2.64	3.00
140	NASDAQ	DYN	Thu, Dec 8, 2011	2.82	2.83	2.54	2.64
139	NASDAQ	DYN	Wed, Dec 7, 2011	2.72	2.93	2.60	2.84
138	NASDAQ	DYN	Tue, Dec 6, 2011	3.14	3.15	2.71	2.71
137	NASDAQ	DYN	Mon, Dec 5, 2011	3.21	3.32	3.12	3.15
136	NASDAQ	DYN	Fri, Dec 2, 2011	2.80	3.25	2.80	3.15
135	NASDAQ	DYN	Thu, Dec 1, 2011	2.92	3.05	2.91	2.94
134	NASDAQ	DYN	Wed, Nov 30, 2011	2.94	3.03	2.70	2.95
133	NASDAQ	DYN	Tue, Nov 29, 2011	2.41	2.91	2.38	2.71
132	NASDAQ	DYN	Mon, Nov 28, 2011	2.38	2.44	2.30	2.42
131	NASDAQ	DYN	Fri, Nov 25, 2011	2.23	2.32	2.22	2.24
130	NASDAQ	DYN	Wed, Nov 23, 2011	2.37	2.37	2.25	2.29
129	NASDAQ	DYN	Tue, Nov 22, 2011	2.53	2.55	2.40	2.40
128	NASDAQ	DYN	Mon, Nov 21, 2011	2.61	2.69	2.55	2.55
127	NASDAQ	DYN	Fri, Nov 18, 2011	2.61	2.73	2.59	2.65
126	NASDAQ	DYN	Thu, Nov 17, 2011	2.63	2.70	2.56	2.61
125	NASDAQ	DYN	Wed, Nov 16, 2011	2.62	2.80	2.59	2.69
124	NASDAQ	DYN	Tue, Nov 15, 2011	2.74	2.77	2.60	2.69
123	NASDAQ	DYN	Mon, Nov 14, 2011	2.54	2.98	2.53	2.83
122	NASDAQ	DYN	Fri, Nov 11, 2011	2.96	3.10	2.89	2.95
121	NASDAQ	DYN	Thu, Nov 10, 2011	3.39	3.45	2.95	2.96
120	NASDAQ	DYN	Wed, Nov 9, 2011	3.58	3.66	3.35	3.37
119	NASDAQ	DYN	Tue, Nov 8, 2011	3.70	4.13	3.52	3.76
118	NASDAQ	DYN	Mon, Nov 7, 2011	3.30	3.37	2.35	2.95
117	NASDAQ	DYN	Fri, Nov 4, 2011	3.68	3.72	3.30	3.30
116	NASDAQ	DYN	Thu, Nov 3, 2011	3.52	3.82	3.43	3.73
115	NASDAQ	DYN	Wed, Nov 2, 2011	3.44	3.49	3.30	3.48
114	NASDAQ	DYN	Tue, Nov 1, 2011	3.57	3.73	3.30	3.40
113	NASDAQ	DYN	Mon, Oct 31, 2011	3.70	3.74	3.60	3.67
112	NASDAQ	DYN	Fri, Oct 28, 2011	3.75	3.82	3.63	3.74
111	NASDAQ	DYN	Thu, Oct 27, 2011	3.71	3.86	3.66	3.85
110	NASDAQ	DYN	Wed, Oct 26, 2011	3.68	3.68	3.44	3.54
109	NASDAQ	DYN	Tue, Oct 25, 2011	3.67	3.70	3.41	3.57
108	NASDAQ	DYN	Mon, Oct 24, 2011	3.63	3.71	3.56	3.69
107	NASDAQ	DYN	Fri, Oct 21, 2011	3.51	3.63	3.36	3.56
106	NASDAQ	DYN	Thu, Oct 20, 2011	3.39	3.49	3.32	3.42
105	NASDAQ	DYN	Wed, Oct 19, 2011	3.56	3.66	3.35	3.39
104	NASDAQ	DYN	Tue, Oct 18, 2011	3.72	3.72	3.47	3.58
103	NASDAQ	DYN	Mon, Oct 17, 2011	3.83	3.93	3.65	3.70
102	NASDAQ	DYN	Fri, Oct 14, 2011	3.72	4.00	3.72	3.89
101	NASDAQ	DYN	Thu, Oct 13, 2011	3.76	3.79	3.58	3.69
100	NASDAQ	DYN	Wed, Oct 12, 2011	3.93	3.99	3.72	3.80
99	NASDAQ	DYN	Tue, Oct 11, 2011	3.59	3.88	3.48	3.85
98	NASDAQ	DYN	Mon, Oct 10, 2011	3.51	3.86	3.42	3.62
97	NASDAQ	DYN	Fri, Oct 7, 2011	3.63	3.66	3.30	3.43
96	NASDAQ	DYN	Thu, Oct 6, 2011	3.62	3.80	3.39	3.65
95	NASDAQ	DYN	Wed, Oct 5, 2011	3.40	3.77	3.22	3.77
94	NASDAQ	DYN	Tue, Oct 4, 2011	3.50	3.51	3.00	3.45
93	NASDAQ	DYN	Mon, Oct 3, 2011	4.06	4.10	3.50	3.50
92	NASDAQ	DYN	Fri, Sep 30, 2011	4.43	4.47	4.11	4.12
91	NASDAQ	DYN	Thu, Sep 29, 2011	4.51	4.59	4.32	4.50
90	NASDAQ	DYN	Wed, Sep 28, 2011	4.70	4.79	4.39	4.40
89	NASDAQ	DYN	Tue, Sep 27, 2011	4.89	5.10	4.65	4.73
88	NASDAQ	DYN	Mon, Sep 26, 2011	4.78	4.84	4.51	4.80
87	NASDAQ	DYN	Fri, Sep 23, 2011	4.81	4.94	4.54	4.71
86	NASDAQ	DYN	Thu, Sep 22, 2011	4.87	5.01	4.71	4.82
85	NASDAQ	DYN	Wed, Sep 21, 2011	5.24	5.29	5.07	5.08
84	NASDAQ	DYN	Tue, Sep 20, 2011	5.45	5.46	5.19	5.24
83	NASDAQ	DYN	Mon, Sep 19, 2011	5.41	5.42	5.19	5.40
82	NASDAQ	DYN	Fri, Sep 16, 2011	5.70	5.99	5.45	5.56
81	NASDAQ	DYN	Thu, Sep 15, 2011	5.59	5.70	5.48	5.65
80	NASDAQ	DYN	Wed, Sep 14, 2011	5.53	5.64	5.42	5.54
79	NASDAQ	DYN	Tue, Sep 13, 2011	5.17	5.53	5.13	5.52
78	NASDAQ	DYN	Mon, Sep 12, 2011	5.03	5.22	4.93	5.17
77	NASDAQ	DYN	Fri, Sep 9, 2011	5.22	5.29	5.03	5.10
76	NASDAQ	DYN	Thu, Sep 8, 2011	5.27	5.39	5.01	5.28
75	NASDAQ	DYN	Wed, Sep 7, 2011	5.43	5.56	5.32	5.40
74	NASDAQ	DYN	Tue, Sep 6, 2011	4.69	5.36	4.69	5.32
73	NASDAQ	DYN	Fri, Sep 2, 2011	4.54	5.05	4.50	4.91
72	NASDAQ	DYN	Thu, Sep 1, 2011	4.43	4.73	4.42	4.63
71	NASDAQ	DYN	Wed, Aug 31, 2011	4.03	4.61	4.00	4.40
70	NASDAQ	DYN	Tue, Aug 30, 2011	4.07	4.09	3.96	4.03
69	NASDAQ	DYN	Mon, Aug 29, 2011	3.85	4.11	3.83	4.08
68	NASDAQ	DYN	Fri, Aug 26, 2011	3.67	3.83	3.63	3.79
67	NASDAQ	DYN	Thu, Aug 25, 2011	3.94	3.95	3.64	3.71
66	NASDAQ	DYN	Wed, Aug 24, 2011	3.96	3.97	3.80	3.93
65	NASDAQ	DYN	Tue, Aug 23, 2011	3.80	4.02	3.70	4.01
64	NASDAQ	DYN	Mon, Aug 22, 2011	3.63	3.83	3.54	3.79
63	NASDAQ	DYN	Fri, Aug 19, 2011	3.72	3.82	3.54	3.55
62	NASDAQ	DYN	Thu, Aug 18, 2011	3.97	4.00	3.72	3.77
61	NASDAQ	DYN	Wed, Aug 17, 2011	4.26	4.32	4.06	4.10
60	NASDAQ	DYN	Tue, Aug 16, 2011	4.32	4.35	4.17	4.24
59	NASDAQ	DYN	Mon, Aug 15, 2011	4.27	4.37	4.26	4.34
58	NASDAQ	DYN	Fri, Aug 12, 2011	4.40	4.48	4.23	4.24
57	NASDAQ	DYN	Thu, Aug 11, 2011	4.05	4.38	4.05	4.37
56	NASDAQ	DYN	Wed, Aug 10, 2011	4.45	4.47	4.08	4.09
55	NASDAQ	DYN	Tue, Aug 9, 2011	4.42	4.58	4.21	4.57
54	NASDAQ	DYN	Mon, Aug 8, 2011	4.55	4.89	4.33	4.36
53	NASDAQ	DYN	Fri, Aug 5, 2011	5.22	5.30	4.69	4.90
52	NASDAQ	DYN	Thu, Aug 4, 2011	5.46	5.46	5.15	5.16
51	NASDAQ	DYN	Wed, Aug 3, 2011	5.45	5.47	5.37	5.46
50	NASDAQ	DYN	Tue, Aug 2, 2011	5.65	5.69	5.42	5.42
49	NASDAQ	DYN	Mon, Aug 1, 2011	5.82	5.88	5.57	5.64
48	NASDAQ	DYN	Fri, Jul 29, 2011	5.85	5.94	5.72	5.72
47	NASDAQ	DYN	Thu, Jul 28, 2011	5.73	6.04	5.66	5.91
46	NASDAQ	DYN	Wed, Jul 27, 2011	5.83	5.83	5.72	5.74
45	NASDAQ	DYN	Tue, Jul 26, 2011	5.87	5.98	5.71	5.82
44	NASDAQ	DYN	Mon, Jul 25, 2011	5.66	5.83	5.65	5.71
43	NASDAQ	DYN	Fri, Jul 22, 2011	5.80	5.83	5.67	5.69
42	NASDAQ	DYN	Thu, Jul 21, 2011	5.97	6.07	5.89	5.90
41	NASDAQ	DYN	Wed, Jul 20, 2011	6.04	6.09	5.93	5.97
40	NASDAQ	DYN	Tue, Jul 19, 2011	6.02	6.11	5.98	6.03
39	NASDAQ	DYN	Mon, Jul 18, 2011	6.14	6.14	5.99	5.99
38	NASDAQ	DYN	Fri, Jul 15, 2011	6.27	6.37	6.00	6.15
37	NASDAQ	DYN	Thu, Jul 14, 2011	6.67	6.67	6.12	6.15
36	NASDAQ	DYN	Wed, Jul 13, 2011	6.38	6.92	6.37	6.64
35	NASDAQ	DYN	Tue, Jul 12, 2011	6.21	6.44	6.18	6.37
34	NASDAQ	DYN	Mon, Jul 11, 2011	6.56	6.60	6.23	6.25
33	NASDAQ	DYN	Fri, Jul 8, 2011	6.17	6.77	6.16	6.62
32	NASDAQ	DYN	Thu, Jul 7, 2011	6.27	6.35	6.19	6.24
31	NASDAQ	DYN	Wed, Jul 6, 2011	6.22	6.27	6.10	6.23
30	NASDAQ	DYN	Tue, Jul 5, 2011	6.25	6.27	6.14	6.25
29	NASDAQ	DYN	Fri, Jul 1, 2011	6.20	6.28	6.18	6.25
28	NASDAQ	DYN	Thu, Jun 30, 2011	6.22	6.28	6.15	6.19
27	NASDAQ	DYN	Wed, Jun 29, 2011	6.20	6.25	6.16	6.23
26	NASDAQ	DYN	Tue, Jun 28, 2011	6.08	6.25	6.07	6.17
25	NASDAQ	DYN	Mon, Jun 27, 2011	5.98	6.10	5.95	6.07
24	NASDAQ	DYN	Fri, Jun 24, 2011	6.01	6.10	5.97	5.97
23	NASDAQ	DYN	Thu, Jun 23, 2011	5.95	6.08	5.90	6.02
22	NASDAQ	DYN	Wed, Jun 22, 2011	6.02	6.07	5.94	5.95
21	NASDAQ	DYN	Tue, Jun 21, 2011	6.02	6.10	5.97	6.05
20	NASDAQ	DYN	Mon, Jun 20, 2011	5.93	6.03	5.90	5.97
19	NASDAQ	DYN	Fri, Jun 17, 2011	5.87	6.06	5.86	5.93
18	NASDAQ	DYN	Thu, Jun 16, 2011	5.88	6.02	5.80	5.85
17	NASDAQ	DYN	Wed, Jun 15, 2011	5.83	5.90	5.69	5.85
16	NASDAQ	DYN	Tue, Jun 14, 2011	5.96	5.98	5.75	5.90
15	NASDAQ	DYN	Mon, Jun 13, 2011	5.85	5.97	5.81	5.92
14	NASDAQ	DYN	Fri, Jun 10, 2011	5.98	6.04	5.82	5.84
13	NASDAQ	DYN	Thu, Jun 9, 2011	6.08	6.09	5.93	6.02
12	NASDAQ	DYN	Wed, Jun 8, 2011	5.83	6.17	5.83	6.02
11	NASDAQ	DYN	Tue, Jun 7, 2011	5.82	5.90	5.79	5.86
10	NASDAQ	DYN	Mon, Jun 6, 2011	5.75	5.88	5.67	5.79
9	NASDAQ	DYN	Fri, Jun 3, 2011	5.89	6.06	5.71	5.74
8	NASDAQ	DYN	Thu, Jun 2, 2011	5.97	6.08	5.90	5.97
7	NASDAQ	DYN	Wed, Jun 1, 2011	6.03	6.07	5.85	5.97
6	NASDAQ	DYN	Tue, May 31, 2011	5.92	6.20	5.92	6.06
5	NASDAQ	DYN	Fri, May 27, 2011	5.88	6.00	5.87	5.92
4	NASDAQ	DYN	Thu, May 26, 2011	5.78	5.98	5.71	5.91
3	NASDAQ	DYN	Wed, May 25, 2011	5.67	5.84	5.66	5.81
2	NASDAQ	DYN	Tue, May 24, 2011	5.73	5.99	5.66	5.67
1	NASDAQ	DYN	Mon, May 23, 2011	5.86	5.93	5.66	5.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Dyne Therapeutics Inc NASDAQ:DYN 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