iShares MSCI Emerging Markets Asia ETF NASDAQ:EEMA Historical Prices

Below are the 2743 trading days of historical prices for EEMA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2743	NASDAQ	EEMA	Wed, Jan 18, 2023	69.52	69.52	68.31	68.32
2742	NASDAQ	EEMA	Tue, Jan 17, 2023	69.01	69.01	68.57	69.00
2741	NASDAQ	EEMA	Fri, Jan 13, 2023	68.48	69.31	68.48	69.29
2740	NASDAQ	EEMA	Thu, Jan 12, 2023	68.56	68.76	67.78	68.48
2739	NASDAQ	EEMA	Wed, Jan 11, 2023	67.92	68.63	67.81	68.63
2738	NASDAQ	EEMA	Tue, Jan 10, 2023	67.89	68.17	67.72	67.90
2737	NASDAQ	EEMA	Mon, Jan 9, 2023	68.14	68.44	67.69	67.92
2736	NASDAQ	EEMA	Fri, Jan 6, 2023	66.27	67.12	65.77	66.87
2735	NASDAQ	EEMA	Thu, Jan 5, 2023	65.85	65.95	65.50	65.93
2734	NASDAQ	EEMA	Wed, Jan 4, 2023	65.30	66.18	65.02	66.12
2733	NASDAQ	EEMA	Tue, Jan 3, 2023	63.80	64.48	63.72	63.90
2732	NASDAQ	EEMA	Fri, Dec 30, 2022	63.66	63.66	62.95	63.32
2731	NASDAQ	EEMA	Thu, Dec 29, 2022	63.64	64.05	63.50	63.87
2730	NASDAQ	EEMA	Wed, Dec 28, 2022	63.61	63.63	62.66	62.93
2729	NASDAQ	EEMA	Tue, Dec 27, 2022	63.32	64.11	63.32	64.11
2728	NASDAQ	EEMA	Fri, Dec 23, 2022	62.68	62.87	62.41	62.52
2727	NASDAQ	EEMA	Thu, Dec 22, 2022	63.46	63.46	62.55	62.79
2726	NASDAQ	EEMA	Wed, Dec 21, 2022	62.86	63.60	62.80	63.49
2725	NASDAQ	EEMA	Tue, Dec 20, 2022	62.80	63.28	62.80	63.03
2724	NASDAQ	EEMA	Mon, Dec 19, 2022	63.58	63.66	63.16	63.26
2723	NASDAQ	EEMA	Fri, Dec 16, 2022	63.52	63.79	63.28	63.50
2722	NASDAQ	EEMA	Thu, Dec 15, 2022	64.26	64.28	63.01	63.04
2721	NASDAQ	EEMA	Wed, Dec 14, 2022	64.76	65.01	64.35	64.64
2720	NASDAQ	EEMA	Tue, Dec 13, 2022	65.30	65.45	64.39	65.03
2719	NASDAQ	EEMA	Mon, Dec 12, 2022	64.82	64.97	64.32	64.97
2718	NASDAQ	EEMA	Fri, Dec 9, 2022	65.41	65.63	65.00	65.01
2717	NASDAQ	EEMA	Thu, Dec 8, 2022	65.05	65.41	64.99	65.25
2716	NASDAQ	EEMA	Wed, Dec 7, 2022	64.12	64.54	63.79	64.44
2715	NASDAQ	EEMA	Tue, Dec 6, 2022	65.13	65.13	64.60	64.75
2714	NASDAQ	EEMA	Mon, Dec 5, 2022	65.59	65.65	64.78	64.91
2713	NASDAQ	EEMA	Fri, Dec 2, 2022	64.53	65.77	64.29	65.50
2712	NASDAQ	EEMA	Thu, Dec 1, 2022	65.46	65.58	65.00	65.14
2711	NASDAQ	EEMA	Wed, Nov 30, 2022	64.59	65.71	64.47	65.33
2710	NASDAQ	EEMA	Tue, Nov 29, 2022	63.17	63.46	63.00	63.20
2709	NASDAQ	EEMA	Mon, Nov 28, 2022	61.67	62.31	61.64	61.66
2708	NASDAQ	EEMA	Fri, Nov 25, 2022	61.93	62.01	61.77	61.77
2707	NASDAQ	EEMA	Wed, Nov 23, 2022	61.71	62.16	61.71	62.10
2706	NASDAQ	EEMA	Tue, Nov 22, 2022	61.11	61.61	61.11	61.56
2705	NASDAQ	EEMA	Mon, Nov 21, 2022	61.53	61.69	60.88	61.43
2704	NASDAQ	EEMA	Fri, Nov 18, 2022	62.82	62.82	62.28	62.45
2703	NASDAQ	EEMA	Thu, Nov 17, 2022	61.57	63.10	61.57	63.02
2702	NASDAQ	EEMA	Wed, Nov 16, 2022	63.14	63.14	62.65	62.68
2701	NASDAQ	EEMA	Tue, Nov 15, 2022	64.32	64.42	63.65	63.88
2700	NASDAQ	EEMA	Mon, Nov 14, 2022	62.15	62.39	61.75	62.01
2699	NASDAQ	EEMA	Fri, Nov 11, 2022	61.64	62.35	61.64	62.28
2698	NASDAQ	EEMA	Thu, Nov 10, 2022	59.78	60.54	59.64	60.54
2697	NASDAQ	EEMA	Wed, Nov 9, 2022	58.36	58.58	57.77	57.82
2696	NASDAQ	EEMA	Tue, Nov 8, 2022	58.48	59.12	58.34	58.91
2695	NASDAQ	EEMA	Mon, Nov 7, 2022	58.56	58.56	58.10	58.43
2694	NASDAQ	EEMA	Fri, Nov 4, 2022	57.83	58.22	57.54	58.10
2693	NASDAQ	EEMA	Thu, Nov 3, 2022	55.08	55.89	54.93	55.71
2692	NASDAQ	EEMA	Wed, Nov 2, 2022	56.04	56.66	55.36	55.37
2691	NASDAQ	EEMA	Tue, Nov 1, 2022	56.12	56.23	55.65	55.66
2690	NASDAQ	EEMA	Mon, Oct 31, 2022	54.29	54.60	54.25	54.47
2689	NASDAQ	EEMA	Fri, Oct 28, 2022	54.35	54.91	54.31	54.84
2688	NASDAQ	EEMA	Thu, Oct 27, 2022	55.42	55.93	55.23	55.26
2687	NASDAQ	EEMA	Wed, Oct 26, 2022	54.88	56.31	54.88	55.94
2686	NASDAQ	EEMA	Tue, Oct 25, 2022	54.45	54.83	54.37	54.77
2685	NASDAQ	EEMA	Mon, Oct 24, 2022	54.34	54.34	53.34	54.12
2684	NASDAQ	EEMA	Fri, Oct 21, 2022	55.57	56.59	55.57	56.53
2683	NASDAQ	EEMA	Thu, Oct 20, 2022	56.10	56.87	55.88	55.95
2682	NASDAQ	EEMA	Wed, Oct 19, 2022	55.96	56.07	55.45	55.61
2681	NASDAQ	EEMA	Tue, Oct 18, 2022	57.50	57.74	56.63	56.81
2680	NASDAQ	EEMA	Mon, Oct 17, 2022	56.61	57.28	56.61	57.03
2679	NASDAQ	EEMA	Fri, Oct 14, 2022	56.70	56.86	55.64	55.66
2678	NASDAQ	EEMA	Thu, Oct 13, 2022	54.68	56.61	54.68	56.50
2677	NASDAQ	EEMA	Wed, Oct 12, 2022	56.16	56.51	56.16	56.24
2676	NASDAQ	EEMA	Tue, Oct 11, 2022	56.40	56.63	55.95	56.09
2675	NASDAQ	EEMA	Mon, Oct 10, 2022	57.56	57.62	56.83	57.04
2674	NASDAQ	EEMA	Fri, Oct 7, 2022	58.72	58.95	57.88	58.02
2673	NASDAQ	EEMA	Thu, Oct 6, 2022	59.62	59.92	59.41	59.50
2672	NASDAQ	EEMA	Wed, Oct 5, 2022	59.70	60.08	59.37	59.87
2671	NASDAQ	EEMA	Tue, Oct 4, 2022	58.91	59.98	58.91	59.81
2670	NASDAQ	EEMA	Mon, Oct 3, 2022	57.37	57.98	57.20	57.85
2669	NASDAQ	EEMA	Fri, Sep 30, 2022	57.40	58.01	57.37	57.39
2668	NASDAQ	EEMA	Thu, Sep 29, 2022	57.96	57.96	57.33	57.69
2667	NASDAQ	EEMA	Wed, Sep 28, 2022	58.11	59.27	58.11	59.22
2666	NASDAQ	EEMA	Tue, Sep 27, 2022	59.27	59.70	58.56	58.85
2665	NASDAQ	EEMA	Mon, Sep 26, 2022	59.21	59.66	58.96	59.03
2664	NASDAQ	EEMA	Fri, Sep 23, 2022	59.68	59.86	59.17	59.40
2663	NASDAQ	EEMA	Thu, Sep 22, 2022	61.25	61.32	60.76	60.82
2662	NASDAQ	EEMA	Wed, Sep 21, 2022	61.96	62.21	61.25	61.25
2661	NASDAQ	EEMA	Tue, Sep 20, 2022	62.75	62.75	62.27	62.75
2660	NASDAQ	EEMA	Mon, Sep 19, 2022	62.57	62.92	62.40	62.92
2659	NASDAQ	EEMA	Fri, Sep 16, 2022	62.80	62.92	62.46	62.91
2658	NASDAQ	EEMA	Thu, Sep 15, 2022	63.50	63.98	63.26	63.41
2657	NASDAQ	EEMA	Wed, Sep 14, 2022	63.99	64.25	63.81	64.06
2656	NASDAQ	EEMA	Tue, Sep 13, 2022	64.65	64.65	63.67	63.91
2655	NASDAQ	EEMA	Mon, Sep 12, 2022	65.27	65.79	65.23	65.73
2654	NASDAQ	EEMA	Fri, Sep 9, 2022	64.76	65.08	64.76	64.85
2653	NASDAQ	EEMA	Thu, Sep 8, 2022	63.47	63.99	63.45	63.85
2652	NASDAQ	EEMA	Wed, Sep 7, 2022	63.32	64.34	63.32	64.27
2651	NASDAQ	EEMA	Tue, Sep 6, 2022	64.15	64.31	63.66	63.71
2650	NASDAQ	EEMA	Fri, Sep 2, 2022	64.97	65.21	64.38	64.43
2649	NASDAQ	EEMA	Thu, Sep 1, 2022	65.22	65.36	64.73	65.28
2648	NASDAQ	EEMA	Wed, Aug 31, 2022	66.23	66.44	65.87	65.96
2647	NASDAQ	EEMA	Tue, Aug 30, 2022	65.99	66.19	64.92	65.11
2646	NASDAQ	EEMA	Mon, Aug 29, 2022	66.06	66.26	65.75	65.85
2645	NASDAQ	EEMA	Fri, Aug 26, 2022	67.82	67.87	66.26	66.34
2644	NASDAQ	EEMA	Thu, Aug 25, 2022	66.53	67.42	66.53	67.32
2643	NASDAQ	EEMA	Wed, Aug 24, 2022	65.15	66.11	65.15	65.83
2642	NASDAQ	EEMA	Tue, Aug 23, 2022	65.55	66.01	65.54	65.78
2641	NASDAQ	EEMA	Mon, Aug 22, 2022	65.78	65.87	65.46	65.48
2640	NASDAQ	EEMA	Fri, Aug 19, 2022	66.72	66.72	65.89	66.03
2639	NASDAQ	EEMA	Thu, Aug 18, 2022	67.43	67.43	67.01	67.01
2638	NASDAQ	EEMA	Wed, Aug 17, 2022	67.78	67.80	67.35	67.35
2637	NASDAQ	EEMA	Tue, Aug 16, 2022	67.80	68.12	67.57	67.88
2636	NASDAQ	EEMA	Mon, Aug 15, 2022	67.93	68.18	67.75	68.00
2635	NASDAQ	EEMA	Fri, Aug 12, 2022	67.81	68.33	67.72	68.24
2634	NASDAQ	EEMA	Thu, Aug 11, 2022	67.90	68.63	67.68	67.75
2633	NASDAQ	EEMA	Wed, Aug 10, 2022	66.78	67.39	66.74	67.32
2632	NASDAQ	EEMA	Tue, Aug 9, 2022	67.00	67.00	66.57	66.64
2631	NASDAQ	EEMA	Mon, Aug 8, 2022	67.06	67.37	66.85	67.04
2630	NASDAQ	EEMA	Fri, Aug 5, 2022	67.00	67.32	66.91	67.10
2629	NASDAQ	EEMA	Thu, Aug 4, 2022	67.02	67.45	67.02	67.17
2628	NASDAQ	EEMA	Wed, Aug 3, 2022	66.27	66.91	66.20	66.84
2627	NASDAQ	EEMA	Tue, Aug 2, 2022	66.02	66.93	65.78	66.35
2626	NASDAQ	EEMA	Mon, Aug 1, 2022	66.45	66.74	66.08	66.52
2625	NASDAQ	EEMA	Fri, Jul 29, 2022	66.67	67.15	66.42	67.07
2624	NASDAQ	EEMA	Thu, Jul 28, 2022	67.75	67.78	66.87	67.76
2623	NASDAQ	EEMA	Wed, Jul 27, 2022	66.91	67.76	66.77	67.62
2622	NASDAQ	EEMA	Tue, Jul 26, 2022	66.83	67.05	66.34	66.43
2621	NASDAQ	EEMA	Mon, Jul 25, 2022	67.01	67.11	66.77	67.02
2620	NASDAQ	EEMA	Fri, Jul 22, 2022	67.48	67.56	66.61	66.72
2619	NASDAQ	EEMA	Thu, Jul 21, 2022	67.06	67.80	67.06	67.75
2618	NASDAQ	EEMA	Wed, Jul 20, 2022	66.90	67.06	66.63	67.02
2617	NASDAQ	EEMA	Tue, Jul 19, 2022	67.07	67.38	66.78	67.29
2616	NASDAQ	EEMA	Mon, Jul 18, 2022	66.78	67.16	66.19	66.29
2615	NASDAQ	EEMA	Fri, Jul 15, 2022	65.68	65.97	65.18	65.82
2614	NASDAQ	EEMA	Thu, Jul 14, 2022	65.60	65.77	65.14	65.63
2613	NASDAQ	EEMA	Wed, Jul 13, 2022	65.56	66.43	65.55	66.27
2612	NASDAQ	EEMA	Tue, Jul 12, 2022	66.11	66.50	65.90	66.11
2611	NASDAQ	EEMA	Mon, Jul 11, 2022	66.68	66.68	66.12	66.26
2610	NASDAQ	EEMA	Fri, Jul 8, 2022	67.81	68.58	67.81	68.29
2609	NASDAQ	EEMA	Thu, Jul 7, 2022	67.60	68.57	67.60	68.33
2608	NASDAQ	EEMA	Wed, Jul 6, 2022	66.76	67.00	66.23	66.80
2607	NASDAQ	EEMA	Tue, Jul 5, 2022	66.19	67.41	66.00	67.37
2606	NASDAQ	EEMA	Fri, Jul 1, 2022	67.33	67.68	66.91	67.58
2605	NASDAQ	EEMA	Thu, Jun 30, 2022	67.72	68.34	67.15	68.10
2604	NASDAQ	EEMA	Wed, Jun 29, 2022	68.32	68.75	67.95	68.43
2603	NASDAQ	EEMA	Tue, Jun 28, 2022	69.00	69.64	68.67	68.76
2602	NASDAQ	EEMA	Mon, Jun 27, 2022	69.42	69.53	68.87	68.87
2601	NASDAQ	EEMA	Fri, Jun 24, 2022	67.96	69.13	67.96	69.01
2600	NASDAQ	EEMA	Thu, Jun 23, 2022	67.14	67.51	66.75	67.43
2599	NASDAQ	EEMA	Wed, Jun 22, 2022	66.38	67.29	66.38	66.88
2598	NASDAQ	EEMA	Tue, Jun 21, 2022	68.01	68.43	67.90	68.22
2597	NASDAQ	EEMA	Fri, Jun 17, 2022	67.62	67.62	66.49	66.90
2596	NASDAQ	EEMA	Thu, Jun 16, 2022	66.59	66.87	66.22	66.80
2595	NASDAQ	EEMA	Wed, Jun 15, 2022	68.16	69.17	67.94	68.76
2594	NASDAQ	EEMA	Tue, Jun 14, 2022	67.69	68.12	67.46	67.91
2593	NASDAQ	EEMA	Mon, Jun 13, 2022	67.84	67.84	66.43	66.62
2592	NASDAQ	EEMA	Fri, Jun 10, 2022	69.60	69.75	68.98	69.15
2591	NASDAQ	EEMA	Thu, Jun 9, 2022	70.73	70.90	69.67	69.71
2590	NASDAQ	EEMA	Wed, Jun 8, 2022	71.63	71.93	71.40	71.79
2589	NASDAQ	EEMA	Tue, Jun 7, 2022	70.20	71.11	70.16	71.09
2588	NASDAQ	EEMA	Mon, Jun 6, 2022	71.09	71.63	70.49	70.61
2587	NASDAQ	EEMA	Fri, Jun 3, 2022	70.39	70.50	69.84	69.97
2586	NASDAQ	EEMA	Thu, Jun 2, 2022	70.41	71.40	70.19	71.31
2585	NASDAQ	EEMA	Wed, Jun 1, 2022	70.85	70.95	69.69	70.04
2584	NASDAQ	EEMA	Tue, May 31, 2022	71.17	71.21	70.48	70.65
2583	NASDAQ	EEMA	Fri, May 27, 2022	68.86	69.24	68.77	69.16
2582	NASDAQ	EEMA	Thu, May 26, 2022	67.28	68.58	67.28	68.44
2581	NASDAQ	EEMA	Wed, May 25, 2022	66.65	67.44	66.65	67.28
2580	NASDAQ	EEMA	Tue, May 24, 2022	67.20	67.79	66.46	66.87
2579	NASDAQ	EEMA	Mon, May 23, 2022	68.12	68.71	67.88	68.34
2578	NASDAQ	EEMA	Fri, May 20, 2022	68.52	68.64	67.16	68.50
2577	NASDAQ	EEMA	Thu, May 19, 2022	67.08	68.16	67.08	67.83
2576	NASDAQ	EEMA	Wed, May 18, 2022	67.79	68.17	66.73	66.78
2575	NASDAQ	EEMA	Tue, May 17, 2022	68.55	68.93	67.96	68.47
2574	NASDAQ	EEMA	Mon, May 16, 2022	66.33	67.12	66.33	66.73
2573	NASDAQ	EEMA	Fri, May 13, 2022	65.69	66.97	65.69	66.92
2572	NASDAQ	EEMA	Thu, May 12, 2022	64.81	65.68	64.43	65.13
2571	NASDAQ	EEMA	Wed, May 11, 2022	66.18	66.90	65.29	65.29
2570	NASDAQ	EEMA	Tue, May 10, 2022	66.45	66.48	65.42	65.88
2569	NASDAQ	EEMA	Mon, May 9, 2022	66.01	66.44	65.33	65.33
2568	NASDAQ	EEMA	Fri, May 6, 2022	67.74	68.02	67.20	67.57
2567	NASDAQ	EEMA	Thu, May 5, 2022	69.73	69.73	67.95	68.55
2566	NASDAQ	EEMA	Wed, May 4, 2022	69.82	71.43	69.42	71.22
2565	NASDAQ	EEMA	Tue, May 3, 2022	70.45	70.63	70.22	70.61
2564	NASDAQ	EEMA	Mon, May 2, 2022	69.78	70.19	69.20	70.18
2563	NASDAQ	EEMA	Fri, Apr 29, 2022	70.65	71.21	69.88	69.98
2562	NASDAQ	EEMA	Thu, Apr 28, 2022	69.30	69.46	68.31	69.32
2561	NASDAQ	EEMA	Wed, Apr 27, 2022	67.81	68.78	67.81	68.33
2560	NASDAQ	EEMA	Tue, Apr 26, 2022	68.49	68.93	67.47	67.47
2559	NASDAQ	EEMA	Mon, Apr 25, 2022	68.00	69.01	68.00	68.97
2558	NASDAQ	EEMA	Fri, Apr 22, 2022	69.89	70.40	69.28	69.29
2557	NASDAQ	EEMA	Thu, Apr 21, 2022	71.00	71.00	69.57	69.57
2556	NASDAQ	EEMA	Wed, Apr 20, 2022	71.71	71.71	70.99	71.07
2555	NASDAQ	EEMA	Tue, Apr 19, 2022	71.02	71.67	70.81	71.67
2554	NASDAQ	EEMA	Mon, Apr 18, 2022	71.58	72.20	71.58	71.75
2553	NASDAQ	EEMA	Thu, Apr 14, 2022	72.92	72.92	72.22	72.27
2552	NASDAQ	EEMA	Wed, Apr 13, 2022	72.52	73.30	72.52	73.18
2551	NASDAQ	EEMA	Tue, Apr 12, 2022	72.69	72.80	71.89	71.99
2550	NASDAQ	EEMA	Mon, Apr 11, 2022	72.68	72.72	72.11	72.20
2549	NASDAQ	EEMA	Fri, Apr 8, 2022	73.61	73.81	73.32	73.32
2548	NASDAQ	EEMA	Thu, Apr 7, 2022	73.62	73.71	73.02	73.43
2547	NASDAQ	EEMA	Wed, Apr 6, 2022	74.56	74.75	73.75	74.09
2546	NASDAQ	EEMA	Tue, Apr 5, 2022	76.45	76.45	75.02	75.16
2545	NASDAQ	EEMA	Mon, Apr 4, 2022	76.19	76.65	75.98	76.58
2544	NASDAQ	EEMA	Fri, Apr 1, 2022	75.43	75.58	74.50	74.90
2543	NASDAQ	EEMA	Thu, Mar 31, 2022	74.81	74.81	73.70	73.85
2542	NASDAQ	EEMA	Wed, Mar 30, 2022	75.03	75.83	75.00	75.07
2541	NASDAQ	EEMA	Tue, Mar 29, 2022	75.14	76.00	75.08	75.46
2540	NASDAQ	EEMA	Mon, Mar 28, 2022	73.91	74.16	73.50	74.09
2539	NASDAQ	EEMA	Fri, Mar 25, 2022	73.63	73.93	73.34	73.72
2538	NASDAQ	EEMA	Thu, Mar 24, 2022	74.32	74.82	73.93	74.61
2537	NASDAQ	EEMA	Wed, Mar 23, 2022	74.26	75.27	74.04	74.48
2536	NASDAQ	EEMA	Tue, Mar 22, 2022	74.74	75.41	74.67	75.04
2535	NASDAQ	EEMA	Mon, Mar 21, 2022	73.98	73.98	73.27	73.62
2534	NASDAQ	EEMA	Fri, Mar 18, 2022	73.27	75.55	73.27	75.28
2533	NASDAQ	EEMA	Thu, Mar 17, 2022	73.92	74.18	73.12	73.99
2532	NASDAQ	EEMA	Wed, Mar 16, 2022	71.47	74.38	71.24	74.38
2531	NASDAQ	EEMA	Tue, Mar 15, 2022	67.45	68.55	67.07	68.38
2530	NASDAQ	EEMA	Mon, Mar 14, 2022	69.19	69.93	67.99	68.20
2529	NASDAQ	EEMA	Fri, Mar 11, 2022	72.22	72.22	70.00	70.00
2528	NASDAQ	EEMA	Thu, Mar 10, 2022	72.36	72.36	71.44	71.84
2527	NASDAQ	EEMA	Wed, Mar 9, 2022	72.40	73.58	72.40	73.47
2526	NASDAQ	EEMA	Tue, Mar 8, 2022	71.35	72.38	70.87	71.58
2525	NASDAQ	EEMA	Mon, Mar 7, 2022	72.97	73.46	71.39	71.47
2524	NASDAQ	EEMA	Fri, Mar 4, 2022	74.62	74.93	74.07	74.49
2523	NASDAQ	EEMA	Thu, Mar 3, 2022	77.12	77.12	75.93	75.97
2522	NASDAQ	EEMA	Wed, Mar 2, 2022	76.88	77.43	76.25	77.08
2521	NASDAQ	EEMA	Tue, Mar 1, 2022	77.04	77.89	76.60	76.88
2520	NASDAQ	EEMA	Mon, Feb 28, 2022	76.66	77.82	76.66	77.55
2519	NASDAQ	EEMA	Fri, Feb 25, 2022	77.28	78.27	76.85	78.15
2518	NASDAQ	EEMA	Thu, Feb 24, 2022	74.41	77.06	74.08	77.06
2517	NASDAQ	EEMA	Wed, Feb 23, 2022	79.25	79.30	77.88	77.95
2516	NASDAQ	EEMA	Tue, Feb 22, 2022	79.04	79.31	78.39	78.72
2515	NASDAQ	EEMA	Fri, Feb 18, 2022	80.55	80.63	79.72	79.87
2514	NASDAQ	EEMA	Thu, Feb 17, 2022	81.23	81.48	80.49	80.63
2513	NASDAQ	EEMA	Wed, Feb 16, 2022	80.81	81.58	80.80	81.38
2512	NASDAQ	EEMA	Tue, Feb 15, 2022	80.45	81.07	80.24	81.01
2511	NASDAQ	EEMA	Mon, Feb 14, 2022	79.94	79.94	78.94	79.40
2510	NASDAQ	EEMA	Fri, Feb 11, 2022	81.45	81.71	80.01	80.19
2509	NASDAQ	EEMA	Thu, Feb 10, 2022	81.35	82.44	81.03	81.40
2508	NASDAQ	EEMA	Wed, Feb 9, 2022	81.56	82.08	81.33	82.03
2507	NASDAQ	EEMA	Tue, Feb 8, 2022	79.67	80.69	79.67	80.69
2506	NASDAQ	EEMA	Mon, Feb 7, 2022	79.79	80.42	79.79	79.99
2505	NASDAQ	EEMA	Fri, Feb 4, 2022	79.66	80.54	79.45	80.24
2504	NASDAQ	EEMA	Thu, Feb 3, 2022	79.53	80.33	79.53	79.84
2503	NASDAQ	EEMA	Wed, Feb 2, 2022	80.51	81.10	80.40	80.89
2502	NASDAQ	EEMA	Tue, Feb 1, 2022	80.58	80.95	80.25	80.91
2501	NASDAQ	EEMA	Mon, Jan 31, 2022	78.98	80.63	78.98	80.59
2500	NASDAQ	EEMA	Fri, Jan 28, 2022	77.69	78.00	76.84	78.00
2499	NASDAQ	EEMA	Thu, Jan 27, 2022	78.49	78.54	77.44	77.60
2498	NASDAQ	EEMA	Wed, Jan 26, 2022	80.40	80.40	78.71	79.01
2497	NASDAQ	EEMA	Tue, Jan 25, 2022	79.65	80.55	79.50	80.09
2496	NASDAQ	EEMA	Mon, Jan 24, 2022	80.43	80.43	78.69	80.24
2495	NASDAQ	EEMA	Fri, Jan 21, 2022	82.67	82.67	81.14	81.24
2494	NASDAQ	EEMA	Thu, Jan 20, 2022	83.71	83.94	82.57	82.79
2493	NASDAQ	EEMA	Wed, Jan 19, 2022	82.61	82.61	81.98	82.02
2492	NASDAQ	EEMA	Tue, Jan 18, 2022	82.12	82.54	81.75	82.09
2491	NASDAQ	EEMA	Fri, Jan 14, 2022	83.07	83.54	82.89	83.39
2490	NASDAQ	EEMA	Thu, Jan 13, 2022	84.13	84.45	83.27	83.39
2489	NASDAQ	EEMA	Wed, Jan 12, 2022	83.87	84.67	83.87	84.66
2488	NASDAQ	EEMA	Tue, Jan 11, 2022	82.10	83.48	82.10	83.34
2487	NASDAQ	EEMA	Mon, Jan 10, 2022	81.77	81.77	81.00	81.56
2486	NASDAQ	EEMA	Fri, Jan 7, 2022	81.05	81.68	81.05	81.50
2485	NASDAQ	EEMA	Thu, Jan 6, 2022	80.66	81.44	80.61	80.77
2484	NASDAQ	EEMA	Wed, Jan 5, 2022	81.36	81.98	80.55	80.55
2483	NASDAQ	EEMA	Tue, Jan 4, 2022	82.47	82.51	81.71	81.99
2482	NASDAQ	EEMA	Mon, Jan 3, 2022	82.55	82.79	82.08	82.18
2481	NASDAQ	EEMA	Fri, Dec 31, 2021	82.65	82.88	82.01	82.03
2480	NASDAQ	EEMA	Thu, Dec 30, 2021	81.66	82.76	81.60	82.45
2479	NASDAQ	EEMA	Wed, Dec 29, 2021	81.70	81.70	81.02	81.57
2478	NASDAQ	EEMA	Tue, Dec 28, 2021	82.06	82.19	81.66	81.72
2477	NASDAQ	EEMA	Mon, Dec 27, 2021	81.99	82.28	81.93	82.11
2476	NASDAQ	EEMA	Thu, Dec 23, 2021	81.74	82.08	81.27	81.99
2475	NASDAQ	EEMA	Wed, Dec 22, 2021	80.87	81.60	80.70	81.48
2474	NASDAQ	EEMA	Tue, Dec 21, 2021	80.51	81.31	80.47	81.17
2473	NASDAQ	EEMA	Mon, Dec 20, 2021	79.80	80.01	79.22	79.69
2472	NASDAQ	EEMA	Fri, Dec 17, 2021	80.67	81.32	80.52	80.81
2471	NASDAQ	EEMA	Thu, Dec 16, 2021	82.08	82.32	81.27	81.40
2470	NASDAQ	EEMA	Wed, Dec 15, 2021	81.19	81.52	80.34	81.33
2469	NASDAQ	EEMA	Tue, Dec 14, 2021	81.26	82.04	81.08	81.86
2468	NASDAQ	EEMA	Mon, Dec 13, 2021	83.26	83.26	81.67	81.85
2467	NASDAQ	EEMA	Fri, Dec 10, 2021	84.85	85.06	84.58	84.98
2466	NASDAQ	EEMA	Thu, Dec 9, 2021	84.63	85.13	84.58	84.85
2465	NASDAQ	EEMA	Wed, Dec 8, 2021	84.90	85.27	84.52	85.11
2464	NASDAQ	EEMA	Tue, Dec 7, 2021	84.35	85.13	84.02	84.63
2463	NASDAQ	EEMA	Mon, Dec 6, 2021	82.11	83.21	82.00	83.20
2462	NASDAQ	EEMA	Fri, Dec 3, 2021	83.43	83.43	81.99	82.11
2461	NASDAQ	EEMA	Thu, Dec 2, 2021	84.17	84.83	83.52	83.93
2460	NASDAQ	EEMA	Wed, Dec 1, 2021	83.69	84.29	82.97	83.13
2459	NASDAQ	EEMA	Tue, Nov 30, 2021	82.59	83.03	81.90	82.58
2458	NASDAQ	EEMA	Mon, Nov 29, 2021	83.30	83.30	82.40	82.75
2457	NASDAQ	EEMA	Fri, Nov 26, 2021	83.17	83.17	82.15	82.61
2456	NASDAQ	EEMA	Wed, Nov 24, 2021	84.88	85.24	84.78	85.10
2455	NASDAQ	EEMA	Tue, Nov 23, 2021	85.42	85.80	85.03	85.28
2454	NASDAQ	EEMA	Mon, Nov 22, 2021	85.99	86.31	85.49	85.49
2453	NASDAQ	EEMA	Fri, Nov 19, 2021	85.86	86.34	85.86	85.94
2452	NASDAQ	EEMA	Thu, Nov 18, 2021	85.70	85.98	85.45	85.85
2451	NASDAQ	EEMA	Wed, Nov 17, 2021	87.27	87.27	86.47	86.68
2450	NASDAQ	EEMA	Tue, Nov 16, 2021	87.12	87.46	86.89	87.13
2449	NASDAQ	EEMA	Mon, Nov 15, 2021	87.37	87.92	86.75	86.82
2448	NASDAQ	EEMA	Fri, Nov 12, 2021	86.91	87.28	86.74	87.22
2447	NASDAQ	EEMA	Thu, Nov 11, 2021	86.51	86.90	86.45	86.72
2446	NASDAQ	EEMA	Wed, Nov 10, 2021	85.55	86.21	84.88	85.45
2445	NASDAQ	EEMA	Tue, Nov 9, 2021	86.01	86.05	85.51	85.68
2444	NASDAQ	EEMA	Mon, Nov 8, 2021	85.88	86.16	85.87	86.02
2443	NASDAQ	EEMA	Fri, Nov 5, 2021	85.50	85.76	85.00	85.15
2442	NASDAQ	EEMA	Thu, Nov 4, 2021	85.59	85.85	85.21	85.37
2441	NASDAQ	EEMA	Wed, Nov 3, 2021	85.21	85.82	84.67	85.65
2440	NASDAQ	EEMA	Tue, Nov 2, 2021	85.70	85.70	85.22	85.24
2439	NASDAQ	EEMA	Mon, Nov 1, 2021	85.22	86.29	85.22	86.24
2438	NASDAQ	EEMA	Fri, Oct 29, 2021	85.48	85.70	85.25	85.42
2437	NASDAQ	EEMA	Thu, Oct 28, 2021	86.15	86.75	86.15	86.75
2436	NASDAQ	EEMA	Wed, Oct 27, 2021	86.83	87.10	86.60	86.60
2435	NASDAQ	EEMA	Tue, Oct 26, 2021	88.16	88.16	87.24	87.35
2434	NASDAQ	EEMA	Mon, Oct 25, 2021	87.94	87.94	87.40	87.68
2433	NASDAQ	EEMA	Fri, Oct 22, 2021	87.79	88.06	87.17	87.39
2432	NASDAQ	EEMA	Thu, Oct 21, 2021	87.28	87.64	87.08	87.58
2431	NASDAQ	EEMA	Wed, Oct 20, 2021	87.97	87.99	87.67	87.90
2430	NASDAQ	EEMA	Tue, Oct 19, 2021	87.22	88.11	87.22	88.10
2429	NASDAQ	EEMA	Mon, Oct 18, 2021	86.39	86.88	86.39	86.75
2428	NASDAQ	EEMA	Fri, Oct 15, 2021	86.24	86.86	86.06	86.63
2427	NASDAQ	EEMA	Thu, Oct 14, 2021	85.71	85.90	85.45	85.79
2426	NASDAQ	EEMA	Wed, Oct 13, 2021	85.24	85.60	85.23	85.48
2425	NASDAQ	EEMA	Tue, Oct 12, 2021	84.65	84.75	84.17	84.17
2424	NASDAQ	EEMA	Mon, Oct 11, 2021	85.58	85.60	84.75	84.86
2423	NASDAQ	EEMA	Fri, Oct 8, 2021	84.88	85.27	84.57	85.00
2422	NASDAQ	EEMA	Thu, Oct 7, 2021	84.35	85.19	84.29	85.08
2421	NASDAQ	EEMA	Wed, Oct 6, 2021	82.04	83.21	82.04	82.98
2420	NASDAQ	EEMA	Tue, Oct 5, 2021	83.00	83.80	83.00	83.40
2419	NASDAQ	EEMA	Mon, Oct 4, 2021	83.87	83.87	82.55	82.79
2418	NASDAQ	EEMA	Fri, Oct 1, 2021	84.25	84.29	83.45	84.14
2417	NASDAQ	EEMA	Thu, Sep 30, 2021	84.73	85.12	84.40	84.42
2416	NASDAQ	EEMA	Wed, Sep 29, 2021	84.38	84.55	83.89	83.97
2415	NASDAQ	EEMA	Tue, Sep 28, 2021	85.20	85.22	84.43	84.63
2414	NASDAQ	EEMA	Mon, Sep 27, 2021	85.00	85.78	85.00	85.66
2413	NASDAQ	EEMA	Fri, Sep 24, 2021	85.60	85.60	85.07	85.26
2412	NASDAQ	EEMA	Thu, Sep 23, 2021	86.18	86.38	85.95	86.20
2411	NASDAQ	EEMA	Wed, Sep 22, 2021	85.01	86.22	85.01	85.76
2410	NASDAQ	EEMA	Tue, Sep 21, 2021	84.45	84.81	84.20	84.55
2409	NASDAQ	EEMA	Mon, Sep 20, 2021	83.96	84.60	83.37	83.82
2408	NASDAQ	EEMA	Fri, Sep 17, 2021	86.72	86.72	86.25	86.33
2407	NASDAQ	EEMA	Thu, Sep 16, 2021	86.32	86.75	86.13	86.54
2406	NASDAQ	EEMA	Wed, Sep 15, 2021	87.27	87.73	87.05	87.73
2405	NASDAQ	EEMA	Tue, Sep 14, 2021	88.14	88.14	87.53	87.75
2404	NASDAQ	EEMA	Mon, Sep 13, 2021	88.56	88.79	88.27	88.68
2403	NASDAQ	EEMA	Fri, Sep 10, 2021	89.39	89.39	88.51	88.53
2402	NASDAQ	EEMA	Thu, Sep 9, 2021	88.35	88.76	88.25	88.46
2401	NASDAQ	EEMA	Wed, Sep 8, 2021	89.76	89.76	88.49	88.71
2400	NASDAQ	EEMA	Tue, Sep 7, 2021	89.76	90.26	89.37	89.93
2399	NASDAQ	EEMA	Fri, Sep 3, 2021	89.14	89.63	88.90	89.55
2398	NASDAQ	EEMA	Thu, Sep 2, 2021	88.93	88.98	88.52	88.60
2397	NASDAQ	EEMA	Wed, Sep 1, 2021	88.32	88.99	88.18	88.77
2396	NASDAQ	EEMA	Tue, Aug 31, 2021	87.74	87.77	87.47	87.67
2395	NASDAQ	EEMA	Mon, Aug 30, 2021	86.03	86.44	85.66	86.27
2394	NASDAQ	EEMA	Fri, Aug 27, 2021	85.41	86.18	85.41	86.04
2393	NASDAQ	EEMA	Thu, Aug 26, 2021	85.15	85.44	85.04	85.15
2392	NASDAQ	EEMA	Wed, Aug 25, 2021	85.85	86.01	85.62	85.89
2391	NASDAQ	EEMA	Tue, Aug 24, 2021	85.13	86.00	85.13	85.80
2390	NASDAQ	EEMA	Mon, Aug 23, 2021	83.19	84.11	83.19	84.00
2389	NASDAQ	EEMA	Fri, Aug 20, 2021	82.08	82.79	82.00	82.58
2388	NASDAQ	EEMA	Thu, Aug 19, 2021	82.67	83.09	82.24	82.70
2387	NASDAQ	EEMA	Wed, Aug 18, 2021	84.34	84.81	84.09	84.13
2386	NASDAQ	EEMA	Tue, Aug 17, 2021	83.72	84.15	83.40	83.70
2385	NASDAQ	EEMA	Mon, Aug 16, 2021	85.36	85.47	84.92	85.41
2384	NASDAQ	EEMA	Fri, Aug 13, 2021	86.06	86.27	85.91	86.26
2383	NASDAQ	EEMA	Thu, Aug 12, 2021	86.50	86.54	86.06	86.45
2382	NASDAQ	EEMA	Wed, Aug 11, 2021	87.38	87.57	86.98	87.32
2381	NASDAQ	EEMA	Tue, Aug 10, 2021	87.27	87.40	86.94	87.19
2380	NASDAQ	EEMA	Mon, Aug 9, 2021	86.99	87.45	86.91	87.20
2379	NASDAQ	EEMA	Fri, Aug 6, 2021	87.07	87.07	86.43	86.64
2378	NASDAQ	EEMA	Thu, Aug 5, 2021	87.24	87.70	87.24	87.58
2377	NASDAQ	EEMA	Wed, Aug 4, 2021	87.55	88.14	87.55	87.79
2376	NASDAQ	EEMA	Tue, Aug 3, 2021	86.67	87.05	86.40	87.05
2375	NASDAQ	EEMA	Mon, Aug 2, 2021	86.54	87.03	86.32	86.59
2374	NASDAQ	EEMA	Fri, Jul 30, 2021	85.44	86.17	85.41	85.90
2373	NASDAQ	EEMA	Thu, Jul 29, 2021	86.66	86.88	86.37	86.64
2372	NASDAQ	EEMA	Wed, Jul 28, 2021	85.09	86.62	84.66	86.44
2371	NASDAQ	EEMA	Tue, Jul 27, 2021	83.94	84.44	83.01	84.20
2370	NASDAQ	EEMA	Mon, Jul 26, 2021	86.20	86.58	85.38	86.02
2369	NASDAQ	EEMA	Fri, Jul 23, 2021	88.43	88.43	87.75	88.12
2368	NASDAQ	EEMA	Thu, Jul 22, 2021	89.18	89.60	88.80	89.54
2367	NASDAQ	EEMA	Wed, Jul 21, 2021	88.15	89.24	88.15	89.22
2366	NASDAQ	EEMA	Tue, Jul 20, 2021	88.05	89.04	88.05	88.89
2365	NASDAQ	EEMA	Mon, Jul 19, 2021	88.39	88.53	87.84	88.47
2364	NASDAQ	EEMA	Fri, Jul 16, 2021	90.60	90.72	89.76	89.77
2363	NASDAQ	EEMA	Thu, Jul 15, 2021	90.47	90.99	90.35	90.66
2362	NASDAQ	EEMA	Wed, Jul 14, 2021	90.72	90.75	90.13	90.20
2361	NASDAQ	EEMA	Tue, Jul 13, 2021	89.93	90.70	89.93	90.15
2360	NASDAQ	EEMA	Mon, Jul 12, 2021	89.49	89.84	89.41	89.84
2359	NASDAQ	EEMA	Fri, Jul 9, 2021	89.30	89.81	89.06	89.74
2358	NASDAQ	EEMA	Thu, Jul 8, 2021	88.22	88.59	87.88	88.22
2357	NASDAQ	EEMA	Wed, Jul 7, 2021	90.73	90.77	90.04	90.24
2356	NASDAQ	EEMA	Tue, Jul 6, 2021	91.00	91.00	90.10	90.46
2355	NASDAQ	EEMA	Fri, Jul 2, 2021	91.51	91.77	91.18	91.77
2354	NASDAQ	EEMA	Thu, Jul 1, 2021	92.51	92.51	91.50	91.94
2353	NASDAQ	EEMA	Wed, Jun 30, 2021	92.49	92.57	92.33	92.50
2352	NASDAQ	EEMA	Tue, Jun 29, 2021	92.40	93.00	91.96	93.00
2351	NASDAQ	EEMA	Mon, Jun 28, 2021	92.87	93.18	92.87	93.18
2350	NASDAQ	EEMA	Fri, Jun 25, 2021	92.95	92.95	92.55	92.86
2349	NASDAQ	EEMA	Thu, Jun 24, 2021	91.73	92.15	91.73	91.98
2348	NASDAQ	EEMA	Wed, Jun 23, 2021	91.33	91.66	91.20	91.20
2347	NASDAQ	EEMA	Tue, Jun 22, 2021	90.60	90.65	90.24	90.65
2346	NASDAQ	EEMA	Mon, Jun 21, 2021	90.58	91.19	90.29	91.11
2345	NASDAQ	EEMA	Fri, Jun 18, 2021	91.21	91.27	90.73	90.81
2344	NASDAQ	EEMA	Thu, Jun 17, 2021	91.15	91.92	91.15	91.92
2343	NASDAQ	EEMA	Wed, Jun 16, 2021	91.84	91.97	90.49	90.87
2342	NASDAQ	EEMA	Tue, Jun 15, 2021	92.67	92.67	91.91	91.97
2341	NASDAQ	EEMA	Mon, Jun 14, 2021	92.67	92.97	92.58	92.96
2340	NASDAQ	EEMA	Fri, Jun 11, 2021	92.66	92.70	92.39	92.53
2339	NASDAQ	EEMA	Thu, Jun 10, 2021	92.47	92.91	92.47	92.70
2338	NASDAQ	EEMA	Wed, Jun 9, 2021	92.43	92.50	92.04	92.08
2337	NASDAQ	EEMA	Tue, Jun 8, 2021	92.80	92.80	92.17	92.46
2336	NASDAQ	EEMA	Mon, Jun 7, 2021	93.13	93.13	92.59	92.91
2335	NASDAQ	EEMA	Fri, Jun 4, 2021	93.25	93.64	93.25	93.63
2334	NASDAQ	EEMA	Thu, Jun 3, 2021	93.02	93.22	92.61	92.76
2333	NASDAQ	EEMA	Wed, Jun 2, 2021	93.61	93.89	93.52	93.83
2332	NASDAQ	EEMA	Tue, Jun 1, 2021	93.90	94.35	93.56	93.94
2331	NASDAQ	EEMA	Fri, May 28, 2021	92.12	92.43	91.89	91.99
2330	NASDAQ	EEMA	Thu, May 27, 2021	91.60	91.83	91.52	91.60
2329	NASDAQ	EEMA	Wed, May 26, 2021	91.45	91.69	91.38	91.61
2328	NASDAQ	EEMA	Tue, May 25, 2021	91.13	91.20	90.77	90.89
2327	NASDAQ	EEMA	Mon, May 24, 2021	89.39	90.05	89.32	89.86
2326	NASDAQ	EEMA	Fri, May 21, 2021	89.98	89.98	89.00	89.00
2325	NASDAQ	EEMA	Thu, May 20, 2021	90.03	90.21	89.83	90.15
2324	NASDAQ	EEMA	Wed, May 19, 2021	88.47	89.68	88.47	89.60
2323	NASDAQ	EEMA	Tue, May 18, 2021	89.53	90.20	89.53	89.81
2322	NASDAQ	EEMA	Mon, May 17, 2021	87.97	88.36	87.78	88.25
2321	NASDAQ	EEMA	Fri, May 14, 2021	88.13	88.85	87.77	88.82
2320	NASDAQ	EEMA	Thu, May 13, 2021	87.33	87.87	86.62	87.25
2319	NASDAQ	EEMA	Wed, May 12, 2021	88.23	88.30	87.01	87.12
2318	NASDAQ	EEMA	Tue, May 11, 2021	88.03	89.90	88.01	89.67
2317	NASDAQ	EEMA	Mon, May 10, 2021	91.52	91.52	90.14	90.22
2316	NASDAQ	EEMA	Fri, May 7, 2021	91.46	92.38	91.46	91.88
2315	NASDAQ	EEMA	Thu, May 6, 2021	90.39	91.19	90.39	91.17
2314	NASDAQ	EEMA	Wed, May 5, 2021	90.29	90.75	90.17	90.40
2313	NASDAQ	EEMA	Tue, May 4, 2021	90.27	90.51	89.46	90.13
2312	NASDAQ	EEMA	Mon, May 3, 2021	91.26	91.50	90.88	91.07
2311	NASDAQ	EEMA	Fri, Apr 30, 2021	91.76	91.78	91.13	91.30
2310	NASDAQ	EEMA	Thu, Apr 29, 2021	93.43	93.43	92.09	92.75
2309	NASDAQ	EEMA	Wed, Apr 28, 2021	92.80	93.14	92.51	92.95
2308	NASDAQ	EEMA	Tue, Apr 27, 2021	92.38	92.68	92.24	92.41
2307	NASDAQ	EEMA	Mon, Apr 26, 2021	92.14	92.51	92.07	92.27
2306	NASDAQ	EEMA	Fri, Apr 23, 2021	91.78	92.56	91.78	92.32
2305	NASDAQ	EEMA	Thu, Apr 22, 2021	91.48	92.24	90.79	91.03
2304	NASDAQ	EEMA	Wed, Apr 21, 2021	90.64	91.52	90.43	91.52
2303	NASDAQ	EEMA	Tue, Apr 20, 2021	91.63	91.70	90.86	90.95
2302	NASDAQ	EEMA	Mon, Apr 19, 2021	91.51	91.77	91.13	91.45
2301	NASDAQ	EEMA	Fri, Apr 16, 2021	91.70	91.94	91.57	91.83
2300	NASDAQ	EEMA	Thu, Apr 15, 2021	91.90	91.90	91.11	91.44
2299	NASDAQ	EEMA	Wed, Apr 14, 2021	91.29	91.34	90.58	91.01
2298	NASDAQ	EEMA	Tue, Apr 13, 2021	90.16	90.54	89.91	90.43
2297	NASDAQ	EEMA	Mon, Apr 12, 2021	90.22	90.22	89.67	89.89
2296	NASDAQ	EEMA	Fri, Apr 9, 2021	90.58	90.76	90.33	90.71
2295	NASDAQ	EEMA	Thu, Apr 8, 2021	91.51	91.69	91.29	91.32
2294	NASDAQ	EEMA	Wed, Apr 7, 2021	90.45	90.78	90.21	90.43
2293	NASDAQ	EEMA	Tue, Apr 6, 2021	91.39	92.36	91.28	91.84
2292	NASDAQ	EEMA	Mon, Apr 5, 2021	91.77	91.77	91.11	91.31
2291	NASDAQ	EEMA	Thu, Apr 1, 2021	92.00	92.05	91.04	91.14
2290	NASDAQ	EEMA	Wed, Mar 31, 2021	90.10	90.99	90.10	90.73
2289	NASDAQ	EEMA	Tue, Mar 30, 2021	90.48	90.79	89.99	90.48
2288	NASDAQ	EEMA	Mon, Mar 29, 2021	89.95	90.41	89.78	90.09
2287	NASDAQ	EEMA	Fri, Mar 26, 2021	89.60	90.97	89.00	90.85
2286	NASDAQ	EEMA	Thu, Mar 25, 2021	88.38	88.92	87.99	88.67
2285	NASDAQ	EEMA	Wed, Mar 24, 2021	89.79	89.91	88.30	88.30
2284	NASDAQ	EEMA	Tue, Mar 23, 2021	91.28	91.28	90.30	90.47
2283	NASDAQ	EEMA	Mon, Mar 22, 2021	91.88	92.31	91.52	92.07
2282	NASDAQ	EEMA	Fri, Mar 19, 2021	91.20	92.13	90.85	92.00
2281	NASDAQ	EEMA	Thu, Mar 18, 2021	92.00	92.15	91.00	91.00
2280	NASDAQ	EEMA	Wed, Mar 17, 2021	91.61	92.87	91.28	92.78
2279	NASDAQ	EEMA	Tue, Mar 16, 2021	92.43	92.82	92.25	92.71
2278	NASDAQ	EEMA	Mon, Mar 15, 2021	91.82	92.07	91.19	92.02
2277	NASDAQ	EEMA	Fri, Mar 12, 2021	91.86	92.01	91.27	91.97
2276	NASDAQ	EEMA	Thu, Mar 11, 2021	93.19	93.67	92.61	93.60
2275	NASDAQ	EEMA	Wed, Mar 10, 2021	92.31	92.31	90.56	90.65
2274	NASDAQ	EEMA	Tue, Mar 9, 2021	90.66	92.04	90.66	91.79
2273	NASDAQ	EEMA	Mon, Mar 8, 2021	90.67	90.83	89.51	89.69
2272	NASDAQ	EEMA	Fri, Mar 5, 2021	92.41	92.95	90.56	92.28
2271	NASDAQ	EEMA	Thu, Mar 4, 2021	93.18	93.49	90.87	91.45
2270	NASDAQ	EEMA	Wed, Mar 3, 2021	94.73	95.10	93.62	93.66
2269	NASDAQ	EEMA	Tue, Mar 2, 2021	94.95	94.95	93.60	93.79
2268	NASDAQ	EEMA	Mon, Mar 1, 2021	94.47	95.18	94.05	95.06
2267	NASDAQ	EEMA	Fri, Feb 26, 2021	92.87	92.98	91.57	92.47
2266	NASDAQ	EEMA	Thu, Feb 25, 2021	95.68	95.85	93.42	93.66
2265	NASDAQ	EEMA	Wed, Feb 24, 2021	94.49	95.39	93.78	95.39
2264	NASDAQ	EEMA	Tue, Feb 23, 2021	95.01	96.52	94.28	96.11
2263	NASDAQ	EEMA	Mon, Feb 22, 2021	96.61	96.81	95.82	95.82
2262	NASDAQ	EEMA	Fri, Feb 19, 2021	98.93	99.17	98.48	98.74
2261	NASDAQ	EEMA	Thu, Feb 18, 2021	97.80	97.96	96.78	97.91
2260	NASDAQ	EEMA	Wed, Feb 17, 2021	99.41	99.61	98.90	99.52
2259	NASDAQ	EEMA	Tue, Feb 16, 2021	100.25	100.35	99.26	99.36
2258	NASDAQ	EEMA	Fri, Feb 12, 2021	99.05	99.44	98.67	99.35
2257	NASDAQ	EEMA	Thu, Feb 11, 2021	98.81	99.43	98.65	99.15
2256	NASDAQ	EEMA	Wed, Feb 10, 2021	98.37	98.65	97.38	97.96
2255	NASDAQ	EEMA	Tue, Feb 9, 2021	96.35	97.45	96.17	97.23
2254	NASDAQ	EEMA	Mon, Feb 8, 2021	96.00	96.38	94.76	96.21
2253	NASDAQ	EEMA	Fri, Feb 5, 2021	95.60	96.00	95.24	95.85
2252	NASDAQ	EEMA	Thu, Feb 4, 2021	95.40	95.58	94.58	95.58
2251	NASDAQ	EEMA	Wed, Feb 3, 2021	95.70	95.88	95.24	95.52
2250	NASDAQ	EEMA	Tue, Feb 2, 2021	95.30	95.39	94.59	94.86
2249	NASDAQ	EEMA	Mon, Feb 1, 2021	93.15	93.84	92.80	93.79
2248	NASDAQ	EEMA	Fri, Jan 29, 2021	91.75	91.86	90.52	91.23
2247	NASDAQ	EEMA	Thu, Jan 28, 2021	92.53	93.83	92.34	93.34
2246	NASDAQ	EEMA	Wed, Jan 27, 2021	93.26	93.85	92.58	92.74
2245	NASDAQ	EEMA	Tue, Jan 26, 2021	95.70	95.77	94.83	95.77
2244	NASDAQ	EEMA	Mon, Jan 25, 2021	96.89	96.92	95.68	96.53
2243	NASDAQ	EEMA	Fri, Jan 22, 2021	95.41	95.80	94.55	95.53
2242	NASDAQ	EEMA	Thu, Jan 21, 2021	96.75	96.75	95.92	96.40
2241	NASDAQ	EEMA	Wed, Jan 20, 2021	95.64	96.00	95.32	95.98
2240	NASDAQ	EEMA	Tue, Jan 19, 2021	94.52	94.52	93.96	94.14
2239	NASDAQ	EEMA	Fri, Jan 15, 2021	92.91	93.15	92.13	92.57
2238	NASDAQ	EEMA	Thu, Jan 14, 2021	93.51	94.30	93.51	93.58
2237	NASDAQ	EEMA	Wed, Jan 13, 2021	92.98	93.39	92.53	93.09
2236	NASDAQ	EEMA	Tue, Jan 12, 2021	92.77	92.77	92.13	92.59
2235	NASDAQ	EEMA	Mon, Jan 11, 2021	92.15	92.24	91.83	91.90
2234	NASDAQ	EEMA	Fri, Jan 8, 2021	92.13	92.98	91.82	92.75
2233	NASDAQ	EEMA	Thu, Jan 7, 2021	90.62	90.62	89.74	90.55
2232	NASDAQ	EEMA	Wed, Jan 6, 2021	89.76	90.51	89.34	89.86
2231	NASDAQ	EEMA	Tue, Jan 5, 2021	89.64	90.46	89.20	90.46
2230	NASDAQ	EEMA	Mon, Jan 4, 2021	88.91	89.69	87.73	88.24
2229	NASDAQ	EEMA	Thu, Dec 31, 2020	87.87	87.87	86.90	87.48
2228	NASDAQ	EEMA	Wed, Dec 30, 2020	87.25	87.60	86.85	87.36
2227	NASDAQ	EEMA	Tue, Dec 29, 2020	85.54	86.15	85.43	85.95
2226	NASDAQ	EEMA	Mon, Dec 28, 2020	85.06	85.10	84.58	84.60
2225	NASDAQ	EEMA	Thu, Dec 24, 2020	84.74	84.74	83.95	84.41
2224	NASDAQ	EEMA	Wed, Dec 23, 2020	84.84	85.12	84.63	84.80
2223	NASDAQ	EEMA	Tue, Dec 22, 2020	84.63	84.63	83.89	84.15
2222	NASDAQ	EEMA	Mon, Dec 21, 2020	84.31	85.07	84.14	84.66
2221	NASDAQ	EEMA	Fri, Dec 18, 2020	85.86	85.89	85.57	85.82
2220	NASDAQ	EEMA	Thu, Dec 17, 2020	85.93	86.00	85.70	85.98
2219	NASDAQ	EEMA	Wed, Dec 16, 2020	85.46	85.64	85.30	85.55
2218	NASDAQ	EEMA	Tue, Dec 15, 2020	84.79	85.21	84.52	85.20
2217	NASDAQ	EEMA	Mon, Dec 14, 2020	85.04	85.16	84.43	84.73
2216	NASDAQ	EEMA	Fri, Dec 11, 2020	85.98	85.98	85.44	85.56
2215	NASDAQ	EEMA	Thu, Dec 10, 2020	85.16	86.18	85.16	86.18
2214	NASDAQ	EEMA	Wed, Dec 9, 2020	86.40	86.57	85.01	85.36
2213	NASDAQ	EEMA	Tue, Dec 8, 2020	86.27	86.54	85.69	85.96
2212	NASDAQ	EEMA	Mon, Dec 7, 2020	86.21	86.26	85.95	86.11
2211	NASDAQ	EEMA	Fri, Dec 4, 2020	86.12	86.23	85.94	86.20
2210	NASDAQ	EEMA	Thu, Dec 3, 2020	84.97	85.78	84.97	85.46
2209	NASDAQ	EEMA	Wed, Dec 2, 2020	84.32	84.67	84.10	84.47
2208	NASDAQ	EEMA	Tue, Dec 1, 2020	84.39	84.70	84.04	84.46
2207	NASDAQ	EEMA	Mon, Nov 30, 2020	84.23	84.23	83.01	83.01
2206	NASDAQ	EEMA	Fri, Nov 27, 2020	84.99	85.40	84.88	85.31
2205	NASDAQ	EEMA	Wed, Nov 25, 2020	84.14	84.30	83.56	84.18
2204	NASDAQ	EEMA	Tue, Nov 24, 2020	84.61	85.00	84.09	84.98
2203	NASDAQ	EEMA	Mon, Nov 23, 2020	84.71	84.71	83.77	84.01
2202	NASDAQ	EEMA	Fri, Nov 20, 2020	83.21	83.80	83.13	83.75
2201	NASDAQ	EEMA	Thu, Nov 19, 2020	82.37	83.13	82.37	82.95
2200	NASDAQ	EEMA	Wed, Nov 18, 2020	83.50	83.57	82.80	82.80
2199	NASDAQ	EEMA	Tue, Nov 17, 2020	83.07	83.44	82.57	83.06
2198	NASDAQ	EEMA	Mon, Nov 16, 2020	83.30	83.58	82.81	83.40
2197	NASDAQ	EEMA	Fri, Nov 13, 2020	82.93	82.93	81.98	82.52
2196	NASDAQ	EEMA	Thu, Nov 12, 2020	82.09	82.38	81.34	81.50
2195	NASDAQ	EEMA	Wed, Nov 11, 2020	81.23	81.94	81.08	81.84
2194	NASDAQ	EEMA	Tue, Nov 10, 2020	81.60	81.94	80.86	81.03
2193	NASDAQ	EEMA	Mon, Nov 9, 2020	84.42	84.86	82.14	82.14
2192	NASDAQ	EEMA	Fri, Nov 6, 2020	81.55	82.08	81.33	82.06
2191	NASDAQ	EEMA	Thu, Nov 5, 2020	81.90	82.00	81.04	82.00
2190	NASDAQ	EEMA	Wed, Nov 4, 2020	79.34	80.68	79.12	80.68
2189	NASDAQ	EEMA	Tue, Nov 3, 2020	77.92	78.27	77.62	77.90
2188	NASDAQ	EEMA	Mon, Nov 2, 2020	77.68	77.94	77.35	77.70
2187	NASDAQ	EEMA	Fri, Oct 30, 2020	77.41	77.61	76.43	77.18
2186	NASDAQ	EEMA	Thu, Oct 29, 2020	77.43	78.28	77.32	78.19
2185	NASDAQ	EEMA	Wed, Oct 28, 2020	77.03	77.23	76.66	77.03
2184	NASDAQ	EEMA	Tue, Oct 27, 2020	77.92	78.40	77.75	78.40
2183	NASDAQ	EEMA	Mon, Oct 26, 2020	78.00	78.17	77.13	77.80
2182	NASDAQ	EEMA	Fri, Oct 23, 2020	78.32	78.60	77.79	78.40
2181	NASDAQ	EEMA	Thu, Oct 22, 2020	78.47	78.47	77.76	78.31
2180	NASDAQ	EEMA	Wed, Oct 21, 2020	77.96	78.45	77.96	78.05
2179	NASDAQ	EEMA	Tue, Oct 20, 2020	77.74	78.28	77.68	78.08
2178	NASDAQ	EEMA	Mon, Oct 19, 2020	77.69	77.83	77.05	77.39
2177	NASDAQ	EEMA	Fri, Oct 16, 2020	77.31	77.58	77.18	77.23
2176	NASDAQ	EEMA	Thu, Oct 15, 2020	76.25	77.03	76.25	76.78
2175	NASDAQ	EEMA	Wed, Oct 14, 2020	77.97	78.11	77.28	77.28
2174	NASDAQ	EEMA	Tue, Oct 13, 2020	78.04	78.33	77.69	78.04
2173	NASDAQ	EEMA	Mon, Oct 12, 2020	78.01	78.61	78.01	78.37
2172	NASDAQ	EEMA	Fri, Oct 9, 2020	77.28	78.16	77.28	77.84
2171	NASDAQ	EEMA	Thu, Oct 8, 2020	77.21	77.62	76.92	77.60
2170	NASDAQ	EEMA	Wed, Oct 7, 2020	76.49	76.97	76.49	76.95
2169	NASDAQ	EEMA	Tue, Oct 6, 2020	75.75	76.45	75.69	75.85
2168	NASDAQ	EEMA	Mon, Oct 5, 2020	75.44	75.66	75.18	75.57
2167	NASDAQ	EEMA	Fri, Oct 2, 2020	74.39	75.33	74.39	74.86
2166	NASDAQ	EEMA	Thu, Oct 1, 2020	75.69	75.88	75.38	75.84
2165	NASDAQ	EEMA	Wed, Sep 30, 2020	74.61	75.07	74.30	74.68
2164	NASDAQ	EEMA	Tue, Sep 29, 2020	73.37	73.91	73.37	73.79
2163	NASDAQ	EEMA	Mon, Sep 28, 2020	74.01	74.01	73.42	73.79
2162	NASDAQ	EEMA	Fri, Sep 25, 2020	72.28	72.73	71.94	72.45
2161	NASDAQ	EEMA	Thu, Sep 24, 2020	71.84	72.95	71.49	72.49
2160	NASDAQ	EEMA	Wed, Sep 23, 2020	73.88	74.12	73.25	73.28
2159	NASDAQ	EEMA	Tue, Sep 22, 2020	74.31	74.55	73.66	74.55
2158	NASDAQ	EEMA	Mon, Sep 21, 2020	73.97	74.85	73.89	74.75
2157	NASDAQ	EEMA	Fri, Sep 18, 2020	76.23	76.23	75.28	75.46
2156	NASDAQ	EEMA	Thu, Sep 17, 2020	75.16	75.70	75.13	75.64
2155	NASDAQ	EEMA	Wed, Sep 16, 2020	76.58	76.71	75.79	75.90
2154	NASDAQ	EEMA	Tue, Sep 15, 2020	76.32	76.64	76.15	76.26
2153	NASDAQ	EEMA	Mon, Sep 14, 2020	75.36	75.78	75.36	75.46
2152	NASDAQ	EEMA	Fri, Sep 11, 2020	74.56	75.25	74.38	74.65
2151	NASDAQ	EEMA	Thu, Sep 10, 2020	75.26	75.26	73.71	73.71
2150	NASDAQ	EEMA	Wed, Sep 9, 2020	74.29	75.32	73.47	75.11
2149	NASDAQ	EEMA	Tue, Sep 8, 2020	74.48	74.96	74.11	74.21
2148	NASDAQ	EEMA	Fri, Sep 4, 2020	75.73	75.83	74.26	75.49
2147	NASDAQ	EEMA	Thu, Sep 3, 2020	76.68	76.68	75.12	75.23
2146	NASDAQ	EEMA	Wed, Sep 2, 2020	76.99	77.25	76.29	77.04
2145	NASDAQ	EEMA	Tue, Sep 1, 2020	76.49	77.01	76.49	77.01
2144	NASDAQ	EEMA	Mon, Aug 31, 2020	75.83	76.01	75.26	75.78
2143	NASDAQ	EEMA	Fri, Aug 28, 2020	76.80	77.55	76.80	77.55
2142	NASDAQ	EEMA	Thu, Aug 27, 2020	76.97	76.97	76.23	76.83
2141	NASDAQ	EEMA	Wed, Aug 26, 2020	77.06	77.48	76.83	77.48
2140	NASDAQ	EEMA	Tue, Aug 25, 2020	75.95	76.91	75.89	76.91
2139	NASDAQ	EEMA	Mon, Aug 24, 2020	76.31	76.31	75.70	75.98
2138	NASDAQ	EEMA	Fri, Aug 21, 2020	74.63	75.02	74.28	74.92
2137	NASDAQ	EEMA	Thu, Aug 20, 2020	74.00	74.64	73.50	74.64
2136	NASDAQ	EEMA	Wed, Aug 19, 2020	75.66	75.70	75.02	75.02
2135	NASDAQ	EEMA	Tue, Aug 18, 2020	75.98	76.07	75.48	75.94
2134	NASDAQ	EEMA	Mon, Aug 17, 2020	75.69	76.41	75.59	76.41
2133	NASDAQ	EEMA	Fri, Aug 14, 2020	75.09	75.28	74.81	74.98
2132	NASDAQ	EEMA	Thu, Aug 13, 2020	75.44	75.44	74.94	75.02
2131	NASDAQ	EEMA	Wed, Aug 12, 2020	74.95	75.77	74.95	75.53
2130	NASDAQ	EEMA	Tue, Aug 11, 2020	75.16	75.24	74.07	74.09
2129	NASDAQ	EEMA	Mon, Aug 10, 2020	74.37	74.59	74.09	74.23
2128	NASDAQ	EEMA	Fri, Aug 7, 2020	74.63	74.71	73.91	74.16
2127	NASDAQ	EEMA	Thu, Aug 6, 2020	75.51	75.87	75.08	75.87
2126	NASDAQ	EEMA	Wed, Aug 5, 2020	75.34	75.73	75.31	75.69
2125	NASDAQ	EEMA	Tue, Aug 4, 2020	74.31	74.57	74.12	74.57
2124	NASDAQ	EEMA	Mon, Aug 3, 2020	73.44	73.67	73.41	73.45
2123	NASDAQ	EEMA	Fri, Jul 31, 2020	73.60	73.60	72.32	72.79
2122	NASDAQ	EEMA	Thu, Jul 30, 2020	73.35	73.37	72.75	73.15
2121	NASDAQ	EEMA	Wed, Jul 29, 2020	73.35	74.15	73.35	73.76
2120	NASDAQ	EEMA	Tue, Jul 28, 2020	73.08	73.29	72.68	72.68
2119	NASDAQ	EEMA	Mon, Jul 27, 2020	72.44	73.33	72.44	73.10
2118	NASDAQ	EEMA	Fri, Jul 24, 2020	72.08	72.54	71.87	72.00
2117	NASDAQ	EEMA	Thu, Jul 23, 2020	73.27	73.63	72.39	72.62
2116	NASDAQ	EEMA	Wed, Jul 22, 2020	73.56	73.56	72.80	73.07
2115	NASDAQ	EEMA	Tue, Jul 21, 2020	74.25	74.38	73.92	73.93
2114	NASDAQ	EEMA	Mon, Jul 20, 2020	72.92	73.20	72.50	72.84
2113	NASDAQ	EEMA	Fri, Jul 17, 2020	72.31	72.31	71.93	72.09
2112	NASDAQ	EEMA	Thu, Jul 16, 2020	71.45	71.76	70.81	71.57
2111	NASDAQ	EEMA	Wed, Jul 15, 2020	72.92	73.30	72.69	72.81
2110	NASDAQ	EEMA	Tue, Jul 14, 2020	71.96	73.10	71.70	73.05
2109	NASDAQ	EEMA	Mon, Jul 13, 2020	73.71	74.13	72.54	72.71
2108	NASDAQ	EEMA	Fri, Jul 10, 2020	73.25	73.25	72.54	72.96
2107	NASDAQ	EEMA	Thu, Jul 9, 2020	73.79	74.00	72.81	73.68
2106	NASDAQ	EEMA	Wed, Jul 8, 2020	72.30	73.50	72.30	73.29
2105	NASDAQ	EEMA	Tue, Jul 7, 2020	71.94	72.26	71.40	71.40
2104	NASDAQ	EEMA	Mon, Jul 6, 2020	72.30	72.83	72.25	72.55
2103	NASDAQ	EEMA	Thu, Jul 2, 2020	68.89	69.66	68.89	69.31
2102	NASDAQ	EEMA	Wed, Jul 1, 2020	67.26	67.80	67.24	67.56
2101	NASDAQ	EEMA	Tue, Jun 30, 2020	66.89	67.03	66.55	66.77
2100	NASDAQ	EEMA	Mon, Jun 29, 2020	66.49	66.97	66.27	66.79
2099	NASDAQ	EEMA	Fri, Jun 26, 2020	67.11	67.11	66.55	66.55
2098	NASDAQ	EEMA	Thu, Jun 25, 2020	67.03	67.27	66.72	67.23
2097	NASDAQ	EEMA	Wed, Jun 24, 2020	67.53	67.85	66.77	67.13
2096	NASDAQ	EEMA	Tue, Jun 23, 2020	68.03	68.30	67.80	67.90
2095	NASDAQ	EEMA	Mon, Jun 22, 2020	66.66	67.45	66.66	67.22
2094	NASDAQ	EEMA	Fri, Jun 19, 2020	67.46	67.46	66.31	66.31
2093	NASDAQ	EEMA	Thu, Jun 18, 2020	66.00	66.80	66.00	66.54
2092	NASDAQ	EEMA	Wed, Jun 17, 2020	65.97	66.55	65.97	66.32
2091	NASDAQ	EEMA	Tue, Jun 16, 2020	66.47	66.75	65.40	65.68
2090	NASDAQ	EEMA	Mon, Jun 15, 2020	64.38	65.31	64.24	65.08
2089	NASDAQ	EEMA	Fri, Jun 12, 2020	66.39	66.39	65.12	65.91
2088	NASDAQ	EEMA	Thu, Jun 11, 2020	66.17	66.34	64.68	64.79
2087	NASDAQ	EEMA	Wed, Jun 10, 2020	67.28	68.09	67.26	67.98
2086	NASDAQ	EEMA	Tue, Jun 9, 2020	66.66	67.26	66.33	67.21
2085	NASDAQ	EEMA	Mon, Jun 8, 2020	67.43	67.66	66.91	67.60
2084	NASDAQ	EEMA	Fri, Jun 5, 2020	67.19	67.83	67.19	67.44
2083	NASDAQ	EEMA	Thu, Jun 4, 2020	66.08	66.42	65.68	65.91
2082	NASDAQ	EEMA	Wed, Jun 3, 2020	66.24	66.79	66.24	66.71
2081	NASDAQ	EEMA	Tue, Jun 2, 2020	64.50	65.39	64.50	65.26
2080	NASDAQ	EEMA	Mon, Jun 1, 2020	63.10	63.97	63.10	63.94
2079	NASDAQ	EEMA	Fri, May 29, 2020	61.71	62.66	61.65	62.66
2078	NASDAQ	EEMA	Thu, May 28, 2020	61.75	62.08	61.25	61.34
2077	NASDAQ	EEMA	Wed, May 27, 2020	61.86	61.86	61.13	61.49
2076	NASDAQ	EEMA	Tue, May 26, 2020	61.94	62.38	61.53	61.63
2075	NASDAQ	EEMA	Fri, May 22, 2020	60.98	60.98	60.41	60.55
2074	NASDAQ	EEMA	Thu, May 21, 2020	62.51	62.51	61.71	62.02
2073	NASDAQ	EEMA	Wed, May 20, 2020	63.27	63.32	62.58	63.02
2072	NASDAQ	EEMA	Tue, May 19, 2020	62.63	62.86	62.10	62.10
2071	NASDAQ	EEMA	Mon, May 18, 2020	61.87	62.79	61.87	62.72
2070	NASDAQ	EEMA	Fri, May 15, 2020	60.59	60.76	60.35	60.66
2069	NASDAQ	EEMA	Thu, May 14, 2020	60.11	61.48	60.11	61.47
2068	NASDAQ	EEMA	Wed, May 13, 2020	62.18	62.54	61.20	61.45
2067	NASDAQ	EEMA	Tue, May 12, 2020	61.90	62.51	61.50	61.50
2066	NASDAQ	EEMA	Mon, May 11, 2020	61.77	61.97	61.61	61.77
2065	NASDAQ	EEMA	Fri, May 8, 2020	61.44	62.11	61.44	61.89
2064	NASDAQ	EEMA	Thu, May 7, 2020	60.50	60.94	60.48	60.77
2063	NASDAQ	EEMA	Wed, May 6, 2020	60.54	61.05	60.12	60.12
2062	NASDAQ	EEMA	Tue, May 5, 2020	60.47	60.66	60.23	60.30
2061	NASDAQ	EEMA	Mon, May 4, 2020	59.87	60.13	59.40	60.13
2060	NASDAQ	EEMA	Fri, May 1, 2020	59.88	59.98	59.07	59.17
2059	NASDAQ	EEMA	Thu, Apr 30, 2020	62.44	62.58	61.15	61.16
2058	NASDAQ	EEMA	Wed, Apr 29, 2020	62.17	62.55	61.99	62.55
2057	NASDAQ	EEMA	Tue, Apr 28, 2020	61.77	62.11	61.07	61.07
2056	NASDAQ	EEMA	Mon, Apr 27, 2020	60.96	61.21	60.77	61.21
2055	NASDAQ	EEMA	Fri, Apr 24, 2020	59.89	60.12	59.53	60.12
2054	NASDAQ	EEMA	Thu, Apr 23, 2020	60.80	60.83	59.92	60.03
2053	NASDAQ	EEMA	Wed, Apr 22, 2020	60.02	60.29	59.97	60.16
2052	NASDAQ	EEMA	Tue, Apr 21, 2020	58.79	59.03	58.53	58.66
2051	NASDAQ	EEMA	Mon, Apr 20, 2020	60.43	61.01	60.12	60.25
2050	NASDAQ	EEMA	Fri, Apr 17, 2020	60.85	61.47	60.47	60.52
2049	NASDAQ	EEMA	Thu, Apr 16, 2020	59.63	59.81	59.29	59.64
2048	NASDAQ	EEMA	Wed, Apr 15, 2020	59.16	59.33	58.68	59.02
2047	NASDAQ	EEMA	Tue, Apr 14, 2020	60.43	60.58	59.96	60.17
2046	NASDAQ	EEMA	Mon, Apr 13, 2020	58.80	58.90	58.34	58.75
2045	NASDAQ	EEMA	Thu, Apr 9, 2020	59.51	59.75	58.75	58.79
2044	NASDAQ	EEMA	Wed, Apr 8, 2020	58.62	59.18	58.24	59.03
2043	NASDAQ	EEMA	Tue, Apr 7, 2020	60.13	60.13	58.40	58.59
2042	NASDAQ	EEMA	Mon, Apr 6, 2020	57.12	58.19	57.12	57.92
2041	NASDAQ	EEMA	Fri, Apr 3, 2020	56.51	56.94	55.17	55.54
2040	NASDAQ	EEMA	Thu, Apr 2, 2020	55.53	56.68	55.53	56.47
2039	NASDAQ	EEMA	Wed, Apr 1, 2020	55.47	55.72	54.48	54.84
2038	NASDAQ	EEMA	Tue, Mar 31, 2020	57.49	57.63	56.71	56.95
2037	NASDAQ	EEMA	Mon, Mar 30, 2020	55.63	56.63	55.54	56.59
2036	NASDAQ	EEMA	Fri, Mar 27, 2020	55.68	56.24	55.30	55.46
2035	NASDAQ	EEMA	Thu, Mar 26, 2020	57.04	58.96	56.62	58.96
2034	NASDAQ	EEMA	Wed, Mar 25, 2020	55.20	57.00	54.82	56.33
2033	NASDAQ	EEMA	Tue, Mar 24, 2020	53.75	54.99	53.56	54.71
2032	NASDAQ	EEMA	Mon, Mar 23, 2020	51.51	52.02	50.16	51.01
2031	NASDAQ	EEMA	Fri, Mar 20, 2020	53.39	54.45	52.20	52.26
2030	NASDAQ	EEMA	Thu, Mar 19, 2020	51.01	52.00	50.35	51.22
2029	NASDAQ	EEMA	Wed, Mar 18, 2020	52.10	54.65	49.13	51.52
2028	NASDAQ	EEMA	Tue, Mar 17, 2020	54.29	55.76	53.21	55.58
2027	NASDAQ	EEMA	Mon, Mar 16, 2020	55.00	56.39	52.50	53.19
2026	NASDAQ	EEMA	Fri, Mar 13, 2020	60.96	60.96	57.41	60.18
2025	NASDAQ	EEMA	Thu, Mar 12, 2020	57.26	57.59	55.22	55.78
2024	NASDAQ	EEMA	Wed, Mar 11, 2020	62.81	63.05	61.90	62.16
2023	NASDAQ	EEMA	Tue, Mar 10, 2020	64.20	64.52	63.13	64.46
2022	NASDAQ	EEMA	Mon, Mar 9, 2020	61.79	63.00	60.23	61.99
2021	NASDAQ	EEMA	Fri, Mar 6, 2020	65.51	65.56	64.62	65.32
2020	NASDAQ	EEMA	Thu, Mar 5, 2020	67.12	67.36	66.32	66.57
2019	NASDAQ	EEMA	Wed, Mar 4, 2020	66.99	67.48	66.94	67.40
2018	NASDAQ	EEMA	Tue, Mar 3, 2020	66.58	67.43	65.83	66.24
2017	NASDAQ	EEMA	Mon, Mar 2, 2020	65.56	66.45	65.12	66.41
2016	NASDAQ	EEMA	Fri, Feb 28, 2020	63.90	65.36	63.25	65.24
2015	NASDAQ	EEMA	Thu, Feb 27, 2020	66.00	66.70	65.49	65.62
2014	NASDAQ	EEMA	Wed, Feb 26, 2020	67.28	67.30	66.63	66.63
2013	NASDAQ	EEMA	Tue, Feb 25, 2020	67.53	67.64	66.07	66.27
2012	NASDAQ	EEMA	Mon, Feb 24, 2020	65.98	66.85	65.98	66.37
2011	NASDAQ	EEMA	Fri, Feb 21, 2020	69.19	69.25	68.84	68.94
2010	NASDAQ	EEMA	Thu, Feb 20, 2020	69.82	70.01	69.20	69.44
2009	NASDAQ	EEMA	Wed, Feb 19, 2020	70.33	70.71	70.33	70.63
2008	NASDAQ	EEMA	Tue, Feb 18, 2020	70.02	70.33	69.85	70.01
2007	NASDAQ	EEMA	Fri, Feb 14, 2020	70.74	70.74	70.38	70.50
2006	NASDAQ	EEMA	Thu, Feb 13, 2020	70.75	71.07	70.53	70.63
2005	NASDAQ	EEMA	Wed, Feb 12, 2020	70.86	71.42	70.86	71.36
2004	NASDAQ	EEMA	Tue, Feb 11, 2020	70.32	70.76	70.30	70.33
2003	NASDAQ	EEMA	Mon, Feb 10, 2020	69.10	69.65	69.10	69.65
2002	NASDAQ	EEMA	Fri, Feb 7, 2020	68.97	69.29	68.76	68.98
2001	NASDAQ	EEMA	Thu, Feb 6, 2020	70.13	70.21	69.87	70.07
2000	NASDAQ	EEMA	Wed, Feb 5, 2020	70.15	70.15	69.31	69.67
1999	NASDAQ	EEMA	Tue, Feb 4, 2020	69.01	69.53	69.01	69.09
1998	NASDAQ	EEMA	Mon, Feb 3, 2020	66.66	67.37	66.66	67.19
1997	NASDAQ	EEMA	Fri, Jan 31, 2020	66.89	66.89	66.10	66.37
1996	NASDAQ	EEMA	Thu, Jan 30, 2020	67.42	68.10	67.13	68.10
1995	NASDAQ	EEMA	Wed, Jan 29, 2020	69.15	69.36	68.87	69.11
1994	NASDAQ	EEMA	Tue, Jan 28, 2020	68.16	68.82	68.03	68.69
1993	NASDAQ	EEMA	Mon, Jan 27, 2020	67.53	68.53	67.16	68.14
1992	NASDAQ	EEMA	Fri, Jan 24, 2020	71.57	71.57	70.31	70.57
1991	NASDAQ	EEMA	Thu, Jan 23, 2020	71.05	71.38	70.57	71.22
1990	NASDAQ	EEMA	Wed, Jan 22, 2020	72.28	72.28	71.89	72.03
1989	NASDAQ	EEMA	Tue, Jan 21, 2020	71.86	71.91	71.34	71.34
1988	NASDAQ	EEMA	Fri, Jan 17, 2020	73.46	73.53	73.27	73.44
1987	NASDAQ	EEMA	Thu, Jan 16, 2020	73.08	73.28	73.00	73.10
1986	NASDAQ	EEMA	Wed, Jan 15, 2020	73.05	73.05	72.61	72.73
1985	NASDAQ	EEMA	Tue, Jan 14, 2020	73.28	73.35	72.93	73.29
1984	NASDAQ	EEMA	Mon, Jan 13, 2020	73.04	73.71	72.94	73.59
1983	NASDAQ	EEMA	Fri, Jan 10, 2020	72.23	72.59	72.05	72.49
1982	NASDAQ	EEMA	Thu, Jan 9, 2020	72.10	72.12	71.76	71.95
1981	NASDAQ	EEMA	Wed, Jan 8, 2020	70.92	71.63	70.71	71.48
1980	NASDAQ	EEMA	Tue, Jan 7, 2020	70.69	71.00	70.69	70.91
1979	NASDAQ	EEMA	Mon, Jan 6, 2020	70.29	70.74	70.29	70.66
1978	NASDAQ	EEMA	Fri, Jan 3, 2020	71.37	71.52	71.07	71.07
1977	NASDAQ	EEMA	Thu, Jan 2, 2020	71.62	72.38	71.61	72.25
1976	NASDAQ	EEMA	Tue, Dec 31, 2019	70.84	70.85	70.56	70.78
1975	NASDAQ	EEMA	Mon, Dec 30, 2019	71.24	71.24	70.61	70.80
1974	NASDAQ	EEMA	Fri, Dec 27, 2019	71.28	71.28	70.87	71.03
1973	NASDAQ	EEMA	Thu, Dec 26, 2019	70.26	70.59	70.26	70.59
1972	NASDAQ	EEMA	Tue, Dec 24, 2019	70.00	70.21	70.00	70.13
1971	NASDAQ	EEMA	Mon, Dec 23, 2019	70.36	70.41	70.11	70.41
1970	NASDAQ	EEMA	Fri, Dec 20, 2019	70.27	70.51	70.23	70.51
1969	NASDAQ	EEMA	Thu, Dec 19, 2019	70.06	70.18	69.79	69.86
1968	NASDAQ	EEMA	Wed, Dec 18, 2019	70.22	70.30	70.10	70.30
1967	NASDAQ	EEMA	Tue, Dec 17, 2019	70.00	70.08	69.72	69.92
1966	NASDAQ	EEMA	Mon, Dec 16, 2019	69.10	69.37	69.05	69.13
1965	NASDAQ	EEMA	Fri, Dec 13, 2019	70.01	70.46	69.58	69.61
1964	NASDAQ	EEMA	Thu, Dec 12, 2019	68.69	69.84	68.69	69.77
1963	NASDAQ	EEMA	Wed, Dec 11, 2019	67.77	68.47	67.77	68.40
1962	NASDAQ	EEMA	Tue, Dec 10, 2019	67.36	67.64	67.36	67.64
1961	NASDAQ	EEMA	Mon, Dec 9, 2019	67.47	67.52	67.17	67.17
1960	NASDAQ	EEMA	Fri, Dec 6, 2019	67.37	67.55	67.37	67.49
1959	NASDAQ	EEMA	Thu, Dec 5, 2019	66.77	67.17	66.77	67.10
1958	NASDAQ	EEMA	Wed, Dec 4, 2019	66.88	66.88	66.76	66.76
1957	NASDAQ	EEMA	Tue, Dec 3, 2019	65.85	66.48	65.85	66.48
1956	NASDAQ	EEMA	Mon, Dec 2, 2019	66.83	66.93	66.63	66.72
1955	NASDAQ	EEMA	Fri, Nov 29, 2019	67.09	67.09	66.76	66.79
1954	NASDAQ	EEMA	Wed, Nov 27, 2019	68.00	68.22	67.90	68.17
1953	NASDAQ	EEMA	Tue, Nov 26, 2019	67.79	68.16	67.54	68.16
1952	NASDAQ	EEMA	Mon, Nov 25, 2019	67.60	67.98	67.60	67.96
1951	NASDAQ	EEMA	Fri, Nov 22, 2019	67.02	67.04	66.89	66.96
1950	NASDAQ	EEMA	Thu, Nov 21, 2019	66.81	67.13	66.77	67.13
1949	NASDAQ	EEMA	Wed, Nov 20, 2019	67.42	67.54	67.01	67.30
1948	NASDAQ	EEMA	Tue, Nov 19, 2019	68.16	68.16	67.64	67.82
1947	NASDAQ	EEMA	Mon, Nov 18, 2019	67.53	67.60	67.37	67.48
1946	NASDAQ	EEMA	Fri, Nov 15, 2019	67.36	67.52	67.13	67.52
1945	NASDAQ	EEMA	Thu, Nov 14, 2019	67.03	67.03	66.71	66.92
1944	NASDAQ	EEMA	Wed, Nov 13, 2019	66.79	67.08	66.79	66.90
1943	NASDAQ	EEMA	Tue, Nov 12, 2019	67.67	67.95	67.51	67.55
1942	NASDAQ	EEMA	Mon, Nov 11, 2019	67.70	67.88	67.54	67.76
1941	NASDAQ	EEMA	Fri, Nov 8, 2019	68.84	68.84	68.48	68.51
1940	NASDAQ	EEMA	Thu, Nov 7, 2019	68.92	69.26	68.92	69.01
1939	NASDAQ	EEMA	Wed, Nov 6, 2019	68.73	68.73	68.34	68.52
1938	NASDAQ	EEMA	Tue, Nov 5, 2019	68.55	68.74	68.41	68.64
1937	NASDAQ	EEMA	Mon, Nov 4, 2019	68.11	68.22	68.08	68.15
1936	NASDAQ	EEMA	Fri, Nov 1, 2019	67.05	67.47	67.05	67.27
1935	NASDAQ	EEMA	Thu, Oct 31, 2019	66.54	66.54	66.17	66.20
1934	NASDAQ	EEMA	Wed, Oct 30, 2019	66.44	66.77	66.23	66.67
1933	NASDAQ	EEMA	Tue, Oct 29, 2019	66.57	66.61	66.45	66.54
1932	NASDAQ	EEMA	Mon, Oct 28, 2019	66.43	66.90	66.43	66.75
1931	NASDAQ	EEMA	Fri, Oct 25, 2019	65.99	66.35	65.88	66.35
1930	NASDAQ	EEMA	Thu, Oct 24, 2019	65.93	66.00	65.79	65.87
1929	NASDAQ	EEMA	Wed, Oct 23, 2019	65.50	65.88	65.50	65.82
1928	NASDAQ	EEMA	Tue, Oct 22, 2019	65.97	66.18	65.78	65.86
1927	NASDAQ	EEMA	Mon, Oct 21, 2019	65.82	66.08	65.72	65.96
1926	NASDAQ	EEMA	Fri, Oct 18, 2019	65.73	65.78	65.32	65.35
1925	NASDAQ	EEMA	Thu, Oct 17, 2019	66.25	66.25	65.87	65.90
1924	NASDAQ	EEMA	Wed, Oct 16, 2019	65.61	65.78	65.52	65.66
1923	NASDAQ	EEMA	Tue, Oct 15, 2019	65.14	65.63	65.10	65.53
1922	NASDAQ	EEMA	Mon, Oct 14, 2019	65.01	65.13	64.89	64.89
1921	NASDAQ	EEMA	Fri, Oct 11, 2019	64.95	65.53	64.95	65.22
1920	NASDAQ	EEMA	Thu, Oct 10, 2019	64.04	64.33	64.00	64.19
1919	NASDAQ	EEMA	Wed, Oct 9, 2019	63.58	63.72	63.50	63.60
1918	NASDAQ	EEMA	Tue, Oct 8, 2019	63.10	63.40	63.05	63.07
1917	NASDAQ	EEMA	Mon, Oct 7, 2019	63.59	63.69	63.37	63.42
1916	NASDAQ	EEMA	Fri, Oct 4, 2019	63.52	63.87	63.34	63.87
1915	NASDAQ	EEMA	Thu, Oct 3, 2019	63.48	63.80	63.11	63.72
1914	NASDAQ	EEMA	Wed, Oct 2, 2019	62.95	63.04	62.67	62.94
1913	NASDAQ	EEMA	Tue, Oct 1, 2019	64.01	64.01	63.27	63.40
1912	NASDAQ	EEMA	Mon, Sep 30, 2019	63.82	64.05	63.74	63.74
1911	NASDAQ	EEMA	Fri, Sep 27, 2019	64.10	64.31	63.02	63.20
1910	NASDAQ	EEMA	Thu, Sep 26, 2019	64.26	64.45	64.14	64.21
1909	NASDAQ	EEMA	Wed, Sep 25, 2019	64.02	64.23	63.79	64.14
1908	NASDAQ	EEMA	Tue, Sep 24, 2019	64.61	64.61	64.12	64.12
1907	NASDAQ	EEMA	Mon, Sep 23, 2019	64.87	65.06	64.77	64.95
1906	NASDAQ	EEMA	Fri, Sep 20, 2019	65.27	65.41	64.79	64.99
1905	NASDAQ	EEMA	Thu, Sep 19, 2019	64.96	65.12	64.71	64.85
1904	NASDAQ	EEMA	Wed, Sep 18, 2019	65.03	65.03	64.59	64.97
1903	NASDAQ	EEMA	Tue, Sep 17, 2019	64.73	65.10	64.73	65.03
1902	NASDAQ	EEMA	Mon, Sep 16, 2019	65.00	65.25	64.93	64.97
1901	NASDAQ	EEMA	Fri, Sep 13, 2019	65.65	65.81	65.65	65.77
1900	NASDAQ	EEMA	Thu, Sep 12, 2019	65.22	65.67	65.18	65.29
1899	NASDAQ	EEMA	Wed, Sep 11, 2019	64.55	64.93	64.55	64.91
1898	NASDAQ	EEMA	Tue, Sep 10, 2019	64.51	64.51	64.17	64.38
1897	NASDAQ	EEMA	Mon, Sep 9, 2019	64.20	64.48	64.16	64.20
1896	NASDAQ	EEMA	Fri, Sep 6, 2019	64.40	64.57	64.07	64.07
1895	NASDAQ	EEMA	Thu, Sep 5, 2019	63.85	64.03	63.85	63.96
1894	NASDAQ	EEMA	Wed, Sep 4, 2019	62.80	63.11	62.80	63.10
1893	NASDAQ	EEMA	Tue, Sep 3, 2019	61.91	62.07	61.73	61.90
1892	NASDAQ	EEMA	Fri, Aug 30, 2019	62.58	62.68	62.26	62.53
1891	NASDAQ	EEMA	Thu, Aug 29, 2019	61.91	62.23	61.91	62.17
1890	NASDAQ	EEMA	Wed, Aug 28, 2019	61.46	61.71	61.20	61.46
1889	NASDAQ	EEMA	Tue, Aug 27, 2019	61.85	61.97	61.47	61.60
1888	NASDAQ	EEMA	Mon, Aug 26, 2019	61.29	61.45	61.21	61.28
1887	NASDAQ	EEMA	Fri, Aug 23, 2019	61.64	62.07	60.83	60.86
1886	NASDAQ	EEMA	Thu, Aug 22, 2019	62.04	62.04	61.47	61.77
1885	NASDAQ	EEMA	Wed, Aug 21, 2019	62.56	62.56	62.36	62.41
1884	NASDAQ	EEMA	Tue, Aug 20, 2019	62.23	62.29	62.07	62.07
1883	NASDAQ	EEMA	Mon, Aug 19, 2019	62.27	62.35	61.97	62.09
1882	NASDAQ	EEMA	Fri, Aug 16, 2019	61.08	61.58	61.08	61.56
1881	NASDAQ	EEMA	Thu, Aug 15, 2019	60.61	60.61	60.20	60.44
1880	NASDAQ	EEMA	Wed, Aug 14, 2019	60.34	60.49	60.00	60.09
1879	NASDAQ	EEMA	Tue, Aug 13, 2019	60.16	61.69	60.16	61.40
1878	NASDAQ	EEMA	Mon, Aug 12, 2019	61.13	61.40	60.53	60.61
1877	NASDAQ	EEMA	Fri, Aug 9, 2019	61.58	61.58	60.99	61.23
1876	NASDAQ	EEMA	Thu, Aug 8, 2019	61.41	61.83	61.41	61.79
1875	NASDAQ	EEMA	Wed, Aug 7, 2019	60.23	61.00	59.98	61.00
1874	NASDAQ	EEMA	Tue, Aug 6, 2019	61.06	61.13	60.46	60.74
1873	NASDAQ	EEMA	Mon, Aug 5, 2019	61.09	61.34	59.62	59.94
1872	NASDAQ	EEMA	Fri, Aug 2, 2019	62.68	62.79	62.27	62.46
1871	NASDAQ	EEMA	Thu, Aug 1, 2019	64.52	64.89	62.95	62.95
1870	NASDAQ	EEMA	Wed, Jul 31, 2019	65.11	65.11	63.83	64.36
1869	NASDAQ	EEMA	Tue, Jul 30, 2019	65.34	65.34	64.97	65.13
1868	NASDAQ	EEMA	Mon, Jul 29, 2019	65.55	65.65	65.47	65.65
1867	NASDAQ	EEMA	Fri, Jul 26, 2019	65.89	66.05	65.86	66.00
1866	NASDAQ	EEMA	Thu, Jul 25, 2019	66.10	66.10	65.77	65.88
1865	NASDAQ	EEMA	Wed, Jul 24, 2019	66.32	66.32	66.08	66.30
1864	NASDAQ	EEMA	Tue, Jul 23, 2019	66.01	66.19	65.96	66.19
1863	NASDAQ	EEMA	Mon, Jul 22, 2019	65.99	66.13	65.91	65.92
1862	NASDAQ	EEMA	Fri, Jul 19, 2019	66.40	66.40	65.90	65.90
1861	NASDAQ	EEMA	Thu, Jul 18, 2019	65.79	66.14	65.67	66.14
1860	NASDAQ	EEMA	Wed, Jul 17, 2019	66.11	66.11	65.77	65.83
1859	NASDAQ	EEMA	Tue, Jul 16, 2019	66.25	66.28	65.99	66.04
1858	NASDAQ	EEMA	Mon, Jul 15, 2019	65.91	66.10	65.91	66.10
1857	NASDAQ	EEMA	Fri, Jul 12, 2019	65.51	65.72	65.50	65.70
1856	NASDAQ	EEMA	Thu, Jul 11, 2019	65.79	65.98	65.46	65.54
1855	NASDAQ	EEMA	Wed, Jul 10, 2019	65.58	66.00	65.53	65.69
1854	NASDAQ	EEMA	Tue, Jul 9, 2019	65.03	65.29	64.99	65.10
1853	NASDAQ	EEMA	Mon, Jul 8, 2019	65.37	65.45	65.28	65.37
1852	NASDAQ	EEMA	Fri, Jul 5, 2019	66.04	66.52	65.87	66.09
1851	NASDAQ	EEMA	Wed, Jul 3, 2019	66.58	66.69	66.43	66.63
1850	NASDAQ	EEMA	Tue, Jul 2, 2019	66.97	67.17	66.91	67.08
1849	NASDAQ	EEMA	Mon, Jul 1, 2019	67.27	67.59	66.90	67.14
1848	NASDAQ	EEMA	Fri, Jun 28, 2019	66.27	66.35	66.12	66.16
1847	NASDAQ	EEMA	Thu, Jun 27, 2019	66.48	66.48	66.01	66.33
1846	NASDAQ	EEMA	Wed, Jun 26, 2019	65.74	66.02	65.71	65.87
1845	NASDAQ	EEMA	Tue, Jun 25, 2019	65.67	65.79	65.11	65.11
1844	NASDAQ	EEMA	Mon, Jun 24, 2019	65.79	66.08	65.79	65.79
1843	NASDAQ	EEMA	Fri, Jun 21, 2019	65.92	66.08	65.68	65.68
1842	NASDAQ	EEMA	Thu, Jun 20, 2019	66.33	66.91	65.91	66.13
1841	NASDAQ	EEMA	Wed, Jun 19, 2019	65.11	65.26	64.64	65.17
1840	NASDAQ	EEMA	Tue, Jun 18, 2019	63.75	64.75	63.75	64.53
1839	NASDAQ	EEMA	Mon, Jun 17, 2019	63.15	63.18	62.93	62.96
1838	NASDAQ	EEMA	Fri, Jun 14, 2019	63.37	63.45	63.14	63.45
1837	NASDAQ	EEMA	Thu, Jun 13, 2019	64.34	64.47	63.58	63.80
1836	NASDAQ	EEMA	Wed, Jun 12, 2019	64.28	64.42	63.80	63.80
1835	NASDAQ	EEMA	Tue, Jun 11, 2019	64.94	64.95	64.55	64.68
1834	NASDAQ	EEMA	Mon, Jun 10, 2019	64.06	64.29	63.86	64.01
1833	NASDAQ	EEMA	Fri, Jun 7, 2019	63.56	63.79	63.23	63.56
1832	NASDAQ	EEMA	Thu, Jun 6, 2019	63.09	63.09	62.64	62.97
1831	NASDAQ	EEMA	Wed, Jun 5, 2019	63.22	63.61	62.72	62.83
1830	NASDAQ	EEMA	Tue, Jun 4, 2019	63.29	63.34	62.95	63.26
1829	NASDAQ	EEMA	Mon, Jun 3, 2019	63.30	63.57	63.18	63.44
1828	NASDAQ	EEMA	Fri, May 31, 2019	62.62	62.81	62.21	62.57
1827	NASDAQ	EEMA	Thu, May 30, 2019	62.30	62.89	62.30	62.60
1826	NASDAQ	EEMA	Wed, May 29, 2019	62.36	62.40	61.95	62.40
1825	NASDAQ	EEMA	Tue, May 28, 2019	62.93	62.93	62.41	62.50
1824	NASDAQ	EEMA	Fri, May 24, 2019	62.34	62.53	62.04	62.04
1823	NASDAQ	EEMA	Thu, May 23, 2019	62.04	62.25	61.88	62.14
1822	NASDAQ	EEMA	Wed, May 22, 2019	63.23	63.27	62.81	63.05
1821	NASDAQ	EEMA	Tue, May 21, 2019	62.90	63.28	62.90	63.18
1820	NASDAQ	EEMA	Mon, May 20, 2019	62.65	63.26	62.40	62.81
1819	NASDAQ	EEMA	Fri, May 17, 2019	63.47	63.47	63.04	63.04
1818	NASDAQ	EEMA	Thu, May 16, 2019	64.65	64.83	64.29	64.29
1817	NASDAQ	EEMA	Wed, May 15, 2019	64.25	64.67	64.02	64.56
1816	NASDAQ	EEMA	Tue, May 14, 2019	64.17	64.46	64.13	64.39
1815	NASDAQ	EEMA	Mon, May 13, 2019	63.79	63.79	63.08	63.42
1814	NASDAQ	EEMA	Fri, May 10, 2019	65.65	65.76	64.67	65.52
1813	NASDAQ	EEMA	Thu, May 9, 2019	65.11	65.49	64.50	65.45
1812	NASDAQ	EEMA	Wed, May 8, 2019	66.90	67.02	66.41	66.41
1811	NASDAQ	EEMA	Tue, May 7, 2019	67.43	67.43	66.24	66.66
1810	NASDAQ	EEMA	Mon, May 6, 2019	67.62	68.30	67.08	67.97
1809	NASDAQ	EEMA	Fri, May 3, 2019	69.37	69.54	69.00	69.46
1808	NASDAQ	EEMA	Thu, May 2, 2019	68.67	69.07	68.45	68.75
1807	NASDAQ	EEMA	Wed, May 1, 2019	69.08	69.54	68.42	68.42
1806	NASDAQ	EEMA	Tue, Apr 30, 2019	68.93	69.27	68.60	69.10
1805	NASDAQ	EEMA	Mon, Apr 29, 2019	68.95	69.10	68.89	68.89
1804	NASDAQ	EEMA	Fri, Apr 26, 2019	68.76	68.85	68.59	68.83
1803	NASDAQ	EEMA	Thu, Apr 25, 2019	68.39	68.69	68.18	68.68
1802	NASDAQ	EEMA	Wed, Apr 24, 2019	69.26	69.26	68.78	68.93
1801	NASDAQ	EEMA	Tue, Apr 23, 2019	69.42	69.74	69.40	69.48
1800	NASDAQ	EEMA	Mon, Apr 22, 2019	69.48	69.58	69.15	69.46
1799	NASDAQ	EEMA	Thu, Apr 18, 2019	69.95	70.29	69.74	69.95
1798	NASDAQ	EEMA	Wed, Apr 17, 2019	70.33	70.41	70.12	70.17
1797	NASDAQ	EEMA	Tue, Apr 16, 2019	70.00	70.10	69.84	70.10
1796	NASDAQ	EEMA	Mon, Apr 15, 2019	69.91	69.91	69.08	69.60
1795	NASDAQ	EEMA	Fri, Apr 12, 2019	70.10	70.10	69.75	69.78
1794	NASDAQ	EEMA	Thu, Apr 11, 2019	69.40	69.40	68.95	69.09
1793	NASDAQ	EEMA	Wed, Apr 10, 2019	69.76	69.89	69.53	69.70
1792	NASDAQ	EEMA	Tue, Apr 9, 2019	69.61	69.80	69.48	69.48
1791	NASDAQ	EEMA	Mon, Apr 8, 2019	69.44	69.75	69.26	69.75
1790	NASDAQ	EEMA	Fri, Apr 5, 2019	69.35	70.05	69.35	70.05
1789	NASDAQ	EEMA	Thu, Apr 4, 2019	69.19	69.53	69.14	69.35
1788	NASDAQ	EEMA	Wed, Apr 3, 2019	69.28	69.59	68.95	69.32
1787	NASDAQ	EEMA	Tue, Apr 2, 2019	68.51	68.76	68.32	68.32
1786	NASDAQ	EEMA	Mon, Apr 1, 2019	68.26	68.70	68.25	68.48
1785	NASDAQ	EEMA	Fri, Mar 29, 2019	67.53	67.89	67.33	67.65
1784	NASDAQ	EEMA	Thu, Mar 28, 2019	66.85	67.28	66.75	67.28
1783	NASDAQ	EEMA	Wed, Mar 27, 2019	66.70	66.94	66.40	66.48
1782	NASDAQ	EEMA	Tue, Mar 26, 2019	67.24	67.34	66.62	67.12
1781	NASDAQ	EEMA	Mon, Mar 25, 2019	66.82	67.00	66.53	66.99
1780	NASDAQ	EEMA	Fri, Mar 22, 2019	67.48	67.55	66.80	66.80
1779	NASDAQ	EEMA	Thu, Mar 21, 2019	67.74	68.51	67.74	68.35
1778	NASDAQ	EEMA	Wed, Mar 20, 2019	67.99	68.76	67.53	68.04
1777	NASDAQ	EEMA	Tue, Mar 19, 2019	67.95	68.30	67.86	68.12
1776	NASDAQ	EEMA	Mon, Mar 18, 2019	67.90	68.00	67.73	67.85
1775	NASDAQ	EEMA	Fri, Mar 15, 2019	66.85	67.47	66.85	67.42
1774	NASDAQ	EEMA	Thu, Mar 14, 2019	66.57	66.59	66.25	66.40
1773	NASDAQ	EEMA	Wed, Mar 13, 2019	66.67	66.93	66.60	66.75
1772	NASDAQ	EEMA	Tue, Mar 12, 2019	66.74	66.94	66.60	66.88
1771	NASDAQ	EEMA	Mon, Mar 11, 2019	65.81	66.55	65.62	66.44
1770	NASDAQ	EEMA	Fri, Mar 8, 2019	64.44	65.06	64.44	65.05
1769	NASDAQ	EEMA	Thu, Mar 7, 2019	66.54	66.54	65.55	65.70
1768	NASDAQ	EEMA	Wed, Mar 6, 2019	67.25	67.51	66.81	66.82
1767	NASDAQ	EEMA	Tue, Mar 5, 2019	67.10	67.29	66.82	66.98
1766	NASDAQ	EEMA	Mon, Mar 4, 2019	66.95	67.13	65.90	66.55
1765	NASDAQ	EEMA	Fri, Mar 1, 2019	66.76	66.80	66.22	66.37
1764	NASDAQ	EEMA	Thu, Feb 28, 2019	66.45	66.51	66.13	66.26
1763	NASDAQ	EEMA	Wed, Feb 27, 2019	67.08	67.08	66.72	67.01
1762	NASDAQ	EEMA	Tue, Feb 26, 2019	67.30	67.62	67.12	67.55
1761	NASDAQ	EEMA	Mon, Feb 25, 2019	67.82	68.01	67.10	67.78
1760	NASDAQ	EEMA	Fri, Feb 22, 2019	66.86	67.00	66.50	66.94
1759	NASDAQ	EEMA	Thu, Feb 21, 2019	66.38	66.48	65.83	66.11
1758	NASDAQ	EEMA	Wed, Feb 20, 2019	66.32	66.49	65.97	66.20
1757	NASDAQ	EEMA	Tue, Feb 19, 2019	65.22	65.90	65.04	65.78
1756	NASDAQ	EEMA	Fri, Feb 15, 2019	65.14	65.34	65.03	65.10
1755	NASDAQ	EEMA	Thu, Feb 14, 2019	65.08	65.68	65.08	65.48
1754	NASDAQ	EEMA	Wed, Feb 13, 2019	65.98	66.26	65.37	65.37
1753	NASDAQ	EEMA	Tue, Feb 12, 2019	65.82	65.85	65.55	65.73
1752	NASDAQ	EEMA	Mon, Feb 11, 2019	65.27	65.44	64.92	65.16
1751	NASDAQ	EEMA	Fri, Feb 8, 2019	64.96	65.38	64.71	65.22
1750	NASDAQ	EEMA	Thu, Feb 7, 2019	65.64	66.02	65.17	65.56
1749	NASDAQ	EEMA	Wed, Feb 6, 2019	67.10	67.10	66.10	66.42
1748	NASDAQ	EEMA	Tue, Feb 5, 2019	66.04	67.07	66.04	67.07
1747	NASDAQ	EEMA	Mon, Feb 4, 2019	65.68	66.03	65.55	65.83
1746	NASDAQ	EEMA	Fri, Feb 1, 2019	65.92	65.92	65.55	65.80
1745	NASDAQ	EEMA	Thu, Jan 31, 2019	65.50	66.26	65.49	66.15
1744	NASDAQ	EEMA	Wed, Jan 30, 2019	64.65	65.63	64.44	65.31
1743	NASDAQ	EEMA	Tue, Jan 29, 2019	64.39	64.39	63.98	64.27
1742	NASDAQ	EEMA	Mon, Jan 28, 2019	64.15	64.25	63.59	64.25
1741	NASDAQ	EEMA	Fri, Jan 25, 2019	64.39	64.94	64.39	64.77
1740	NASDAQ	EEMA	Thu, Jan 24, 2019	63.35	63.92	63.30	63.92
1739	NASDAQ	EEMA	Wed, Jan 23, 2019	63.28	63.28	62.75	63.11
1738	NASDAQ	EEMA	Tue, Jan 22, 2019	62.65	62.76	62.29	62.76
1737	NASDAQ	EEMA	Fri, Jan 18, 2019	63.53	63.91	63.37	63.45
1736	NASDAQ	EEMA	Thu, Jan 17, 2019	62.33	63.43	62.33	63.04
1735	NASDAQ	EEMA	Wed, Jan 16, 2019	62.59	63.19	62.59	62.77
1734	NASDAQ	EEMA	Tue, Jan 15, 2019	62.27	62.60	62.04	62.22
1733	NASDAQ	EEMA	Mon, Jan 14, 2019	61.44	62.00	61.44	61.59
1732	NASDAQ	EEMA	Fri, Jan 11, 2019	62.68	62.68	62.28	62.28
1731	NASDAQ	EEMA	Thu, Jan 10, 2019	61.92	62.93	61.77	62.83
1730	NASDAQ	EEMA	Wed, Jan 9, 2019	61.94	62.76	61.94	62.60
1729	NASDAQ	EEMA	Tue, Jan 8, 2019	61.21	61.47	60.92	61.27
1728	NASDAQ	EEMA	Mon, Jan 7, 2019	60.96	61.65	60.88	61.18
1727	NASDAQ	EEMA	Fri, Jan 4, 2019	59.89	61.34	59.89	61.22
1726	NASDAQ	EEMA	Thu, Jan 3, 2019	59.54	59.54	59.01	59.14
1725	NASDAQ	EEMA	Wed, Jan 2, 2019	59.86	60.67	59.86	60.52
1724	NASDAQ	EEMA	Mon, Dec 31, 2018	61.61	61.74	60.72	60.85
1723	NASDAQ	EEMA	Fri, Dec 28, 2018	61.10	61.64	60.89	61.36
1722	NASDAQ	EEMA	Thu, Dec 27, 2018	60.22	60.86	59.80	60.86
1721	NASDAQ	EEMA	Wed, Dec 26, 2018	59.99	60.92	59.53	60.72
1720	NASDAQ	EEMA	Mon, Dec 24, 2018	60.18	60.34	59.20	59.20
1719	NASDAQ	EEMA	Fri, Dec 21, 2018	60.89	60.91	59.83	60.03
1718	NASDAQ	EEMA	Thu, Dec 20, 2018	60.48	60.89	60.08	60.68
1717	NASDAQ	EEMA	Wed, Dec 19, 2018	61.26	61.75	59.76	60.23
1716	NASDAQ	EEMA	Tue, Dec 18, 2018	60.92	61.38	60.92	61.06
1715	NASDAQ	EEMA	Mon, Dec 17, 2018	62.10	62.54	61.29	61.53
1714	NASDAQ	EEMA	Fri, Dec 14, 2018	62.38	62.88	62.22	62.22
1713	NASDAQ	EEMA	Thu, Dec 13, 2018	63.72	63.72	63.09	63.10
1712	NASDAQ	EEMA	Wed, Dec 12, 2018	63.20	63.82	63.19	63.28
1711	NASDAQ	EEMA	Tue, Dec 11, 2018	62.43	62.49	61.71	62.01
1710	NASDAQ	EEMA	Mon, Dec 10, 2018	61.83	61.83	60.79	61.67
1709	NASDAQ	EEMA	Fri, Dec 7, 2018	63.31	63.42	61.80	62.14
1708	NASDAQ	EEMA	Thu, Dec 6, 2018	62.50	63.46	61.87	63.42
1707	NASDAQ	EEMA	Tue, Dec 4, 2018	65.41	65.41	63.97	63.98
1706	NASDAQ	EEMA	Mon, Dec 3, 2018	65.66	65.83	65.08	65.50
1705	NASDAQ	EEMA	Fri, Nov 30, 2018	63.61	64.19	63.60	64.15
1704	NASDAQ	EEMA	Thu, Nov 29, 2018	63.89	64.41	63.78	64.08
1703	NASDAQ	EEMA	Wed, Nov 28, 2018	63.97	64.83	63.37	64.69
1702	NASDAQ	EEMA	Tue, Nov 27, 2018	63.10	63.51	62.62	63.26
1701	NASDAQ	EEMA	Mon, Nov 26, 2018	63.00	63.98	63.00	63.35
1700	NASDAQ	EEMA	Fri, Nov 23, 2018	61.81	62.24	61.81	62.00
1699	NASDAQ	EEMA	Wed, Nov 21, 2018	62.41	63.16	62.41	62.78
1698	NASDAQ	EEMA	Tue, Nov 20, 2018	61.75	61.98	61.16	61.64
1697	NASDAQ	EEMA	Mon, Nov 19, 2018	63.46	63.46	62.50	62.76
1696	NASDAQ	EEMA	Fri, Nov 16, 2018	62.90	63.92	62.90	63.66
1695	NASDAQ	EEMA	Thu, Nov 15, 2018	62.45	63.93	61.93	63.67
1694	NASDAQ	EEMA	Wed, Nov 14, 2018	62.85	62.90	62.01	62.39
1693	NASDAQ	EEMA	Tue, Nov 13, 2018	62.01	62.60	61.62	62.22
1692	NASDAQ	EEMA	Mon, Nov 12, 2018	61.54	61.54	60.82	60.88
1691	NASDAQ	EEMA	Fri, Nov 9, 2018	62.31	62.31	61.36	61.83
1690	NASDAQ	EEMA	Thu, Nov 8, 2018	63.84	63.84	62.80	63.18
1689	NASDAQ	EEMA	Wed, Nov 7, 2018	63.75	64.66	63.56	64.63
1688	NASDAQ	EEMA	Tue, Nov 6, 2018	63.00	63.30	62.75	63.00
1687	NASDAQ	EEMA	Mon, Nov 5, 2018	63.01	63.27	62.83	63.15
1686	NASDAQ	EEMA	Fri, Nov 2, 2018	63.73	63.98	62.83	63.41
1685	NASDAQ	EEMA	Thu, Nov 1, 2018	61.47	63.07	61.39	62.98
1684	NASDAQ	EEMA	Wed, Oct 31, 2018	60.64	61.00	60.51	60.79
1683	NASDAQ	EEMA	Tue, Oct 30, 2018	58.94	59.95	58.94	59.95
1682	NASDAQ	EEMA	Mon, Oct 29, 2018	59.77	59.95	58.13	58.61
1681	NASDAQ	EEMA	Fri, Oct 26, 2018	59.38	60.00	58.88	59.49
1680	NASDAQ	EEMA	Thu, Oct 25, 2018	59.98	60.88	59.98	60.60
1679	NASDAQ	EEMA	Wed, Oct 24, 2018	61.16	61.16	59.54	59.62
1678	NASDAQ	EEMA	Tue, Oct 23, 2018	60.73	61.61	60.34	61.38
1677	NASDAQ	EEMA	Mon, Oct 22, 2018	62.62	62.62	62.12	62.21
1676	NASDAQ	EEMA	Fri, Oct 19, 2018	61.67	62.13	61.35	61.52
1675	NASDAQ	EEMA	Thu, Oct 18, 2018	62.09	62.09	60.56	60.78
1674	NASDAQ	EEMA	Wed, Oct 17, 2018	62.70	62.70	62.11	62.31
1673	NASDAQ	EEMA	Tue, Oct 16, 2018	62.41	63.23	62.36	63.05
1672	NASDAQ	EEMA	Mon, Oct 15, 2018	61.90	62.09	61.68	61.87
1671	NASDAQ	EEMA	Fri, Oct 12, 2018	62.20	62.55	61.83	62.40
1670	NASDAQ	EEMA	Thu, Oct 11, 2018	60.94	61.49	60.24	60.74
1669	NASDAQ	EEMA	Wed, Oct 10, 2018	62.91	62.91	61.52	61.52
1668	NASDAQ	EEMA	Tue, Oct 9, 2018	62.89	63.64	62.89	63.36
1667	NASDAQ	EEMA	Mon, Oct 8, 2018	63.42	63.77	63.01	63.77
1666	NASDAQ	EEMA	Fri, Oct 5, 2018	64.15	64.31	63.41	63.94
1665	NASDAQ	EEMA	Thu, Oct 4, 2018	65.57	65.61	64.21	64.51
1664	NASDAQ	EEMA	Wed, Oct 3, 2018	67.00	67.00	66.05	66.23
1663	NASDAQ	EEMA	Tue, Oct 2, 2018	66.94	67.02	66.39	66.80
1662	NASDAQ	EEMA	Mon, Oct 1, 2018	68.29	68.29	67.91	68.01
1661	NASDAQ	EEMA	Fri, Sep 28, 2018	68.14	68.21	67.84	67.84
1660	NASDAQ	EEMA	Thu, Sep 27, 2018	68.44	68.67	68.29	68.47
1659	NASDAQ	EEMA	Wed, Sep 26, 2018	68.41	68.90	68.20	68.20
1658	NASDAQ	EEMA	Tue, Sep 25, 2018	67.96	68.19	67.87	68.15
1657	NASDAQ	EEMA	Mon, Sep 24, 2018	67.51	67.75	67.41	67.75
1656	NASDAQ	EEMA	Fri, Sep 21, 2018	68.60	68.64	68.41	68.54
1655	NASDAQ	EEMA	Thu, Sep 20, 2018	68.29	68.41	68.05	68.38
1654	NASDAQ	EEMA	Wed, Sep 19, 2018	67.34	67.73	66.89	67.67
1653	NASDAQ	EEMA	Tue, Sep 18, 2018	66.61	66.76	66.39	66.74
1652	NASDAQ	EEMA	Mon, Sep 17, 2018	66.57	66.58	66.15	66.15
1651	NASDAQ	EEMA	Fri, Sep 14, 2018	67.33	67.49	66.81	66.96
1650	NASDAQ	EEMA	Thu, Sep 13, 2018	66.94	67.30	66.79	67.01
1649	NASDAQ	EEMA	Wed, Sep 12, 2018	65.45	66.46	65.26	66.02
1648	NASDAQ	EEMA	Tue, Sep 11, 2018	65.20	65.78	65.17	65.78
1647	NASDAQ	EEMA	Mon, Sep 10, 2018	66.24	66.24	65.75	65.87
1646	NASDAQ	EEMA	Fri, Sep 7, 2018	66.66	66.91	66.26	66.43
1645	NASDAQ	EEMA	Thu, Sep 6, 2018	66.85	67.27	66.53	66.66
1644	NASDAQ	EEMA	Wed, Sep 5, 2018	67.30	67.35	66.94	67.02
1643	NASDAQ	EEMA	Tue, Sep 4, 2018	68.30	68.30	67.99	68.21
1642	NASDAQ	EEMA	Fri, Aug 31, 2018	68.66	69.28	68.66	69.28
1641	NASDAQ	EEMA	Thu, Aug 30, 2018	69.58	69.65	68.73	68.94
1640	NASDAQ	EEMA	Wed, Aug 29, 2018	69.88	70.37	69.85	70.37
1639	NASDAQ	EEMA	Tue, Aug 28, 2018	70.31	70.95	69.70	69.86
1638	NASDAQ	EEMA	Mon, Aug 27, 2018	69.14	70.25	69.14	70.04
1637	NASDAQ	EEMA	Fri, Aug 24, 2018	68.53	69.03	68.53	69.03
1636	NASDAQ	EEMA	Thu, Aug 23, 2018	68.64	68.86	67.94	67.96
1635	NASDAQ	EEMA	Wed, Aug 22, 2018	68.53	68.92	68.53	68.82
1634	NASDAQ	EEMA	Tue, Aug 21, 2018	68.03	68.67	68.03	68.58
1633	NASDAQ	EEMA	Mon, Aug 20, 2018	67.55	67.64	67.22	67.60
1632	NASDAQ	EEMA	Fri, Aug 17, 2018	66.29	67.30	66.18	67.23
1631	NASDAQ	EEMA	Thu, Aug 16, 2018	66.60	66.93	66.50	66.51
1630	NASDAQ	EEMA	Wed, Aug 15, 2018	66.04	66.39	65.40	65.91
1629	NASDAQ	EEMA	Tue, Aug 14, 2018	67.79	68.03	67.49	67.79
1628	NASDAQ	EEMA	Mon, Aug 13, 2018	68.28	68.28	67.56	67.64
1627	NASDAQ	EEMA	Fri, Aug 10, 2018	68.86	68.86	68.50	68.86
1626	NASDAQ	EEMA	Thu, Aug 9, 2018	69.95	70.14	69.67	69.67
1625	NASDAQ	EEMA	Wed, Aug 8, 2018	69.56	70.10	69.26	69.64
1624	NASDAQ	EEMA	Tue, Aug 7, 2018	69.45	69.90	69.42	69.59
1623	NASDAQ	EEMA	Mon, Aug 6, 2018	68.87	68.87	68.28	68.74
1622	NASDAQ	EEMA	Fri, Aug 3, 2018	68.94	69.24	68.94	69.08
1621	NASDAQ	EEMA	Thu, Aug 2, 2018	68.28	68.87	68.20	68.83
1620	NASDAQ	EEMA	Wed, Aug 1, 2018	70.04	70.07	69.64	69.73
1619	NASDAQ	EEMA	Tue, Jul 31, 2018	70.11	70.55	69.93	70.45
1618	NASDAQ	EEMA	Mon, Jul 30, 2018	70.33	70.33	69.93	70.10
1617	NASDAQ	EEMA	Fri, Jul 27, 2018	70.52	70.64	69.92	70.35
1616	NASDAQ	EEMA	Thu, Jul 26, 2018	70.43	70.43	70.02	70.22
1615	NASDAQ	EEMA	Wed, Jul 25, 2018	70.08	71.02	70.04	71.02
1614	NASDAQ	EEMA	Tue, Jul 24, 2018	69.53	70.27	69.53	69.80
1613	NASDAQ	EEMA	Mon, Jul 23, 2018	69.10	69.10	68.75	68.88
1612	NASDAQ	EEMA	Fri, Jul 20, 2018	68.81	69.35	68.81	69.29
1611	NASDAQ	EEMA	Thu, Jul 19, 2018	68.66	68.71	68.17	68.38
1610	NASDAQ	EEMA	Wed, Jul 18, 2018	69.06	69.25	68.77	69.25
1609	NASDAQ	EEMA	Tue, Jul 17, 2018	68.61	69.36	68.61	69.27
1608	NASDAQ	EEMA	Mon, Jul 16, 2018	69.26	69.26	68.90	68.93
1607	NASDAQ	EEMA	Fri, Jul 13, 2018	69.30	69.46	69.09	69.37
1606	NASDAQ	EEMA	Thu, Jul 12, 2018	69.02	69.46	69.02	69.28
1605	NASDAQ	EEMA	Wed, Jul 11, 2018	68.87	69.24	68.17	68.41
1604	NASDAQ	EEMA	Tue, Jul 10, 2018	69.80	69.80	69.12	69.47
1603	NASDAQ	EEMA	Mon, Jul 9, 2018	69.56	69.73	69.34	69.73
1602	NASDAQ	EEMA	Fri, Jul 6, 2018	67.80	68.72	67.80	68.49
1601	NASDAQ	EEMA	Thu, Jul 5, 2018	68.10	68.10	67.46	67.79
1600	NASDAQ	EEMA	Tue, Jul 3, 2018	68.52	68.70	68.00	68.02
1599	NASDAQ	EEMA	Mon, Jul 2, 2018	68.13	68.28	67.77	68.28
1598	NASDAQ	EEMA	Fri, Jun 29, 2018	68.72	69.27	68.72	69.17
1597	NASDAQ	EEMA	Thu, Jun 28, 2018	67.59	68.10	67.15	68.03
1596	NASDAQ	EEMA	Wed, Jun 27, 2018	69.30	69.30	67.81	67.90
1595	NASDAQ	EEMA	Tue, Jun 26, 2018	69.63	70.12	69.15	69.21
1594	NASDAQ	EEMA	Mon, Jun 25, 2018	69.74	69.82	68.85	69.35
1593	NASDAQ	EEMA	Fri, Jun 22, 2018	70.93	70.93	70.43	70.43
1592	NASDAQ	EEMA	Thu, Jun 21, 2018	70.82	70.89	69.96	69.97
1591	NASDAQ	EEMA	Wed, Jun 20, 2018	71.21	71.55	71.10	71.17
1590	NASDAQ	EEMA	Tue, Jun 19, 2018	70.60	71.66	70.30	70.93
1589	NASDAQ	EEMA	Mon, Jun 18, 2018	72.41	72.41	71.81	72.24
1588	NASDAQ	EEMA	Fri, Jun 15, 2018	72.83	73.15	72.12	73.05
1587	NASDAQ	EEMA	Thu, Jun 14, 2018	73.90	74.10	73.69	73.85
1586	NASDAQ	EEMA	Wed, Jun 13, 2018	74.95	74.95	73.83	74.25
1585	NASDAQ	EEMA	Tue, Jun 12, 2018	75.24	75.24	74.47	74.87
1584	NASDAQ	EEMA	Mon, Jun 11, 2018	74.87	75.13	74.79	74.90
1583	NASDAQ	EEMA	Fri, Jun 8, 2018	74.63	74.91	74.49	74.79
1582	NASDAQ	EEMA	Thu, Jun 7, 2018	75.91	75.91	74.82	75.24
1581	NASDAQ	EEMA	Wed, Jun 6, 2018	75.27	75.94	75.27	75.94
1580	NASDAQ	EEMA	Tue, Jun 5, 2018	74.72	74.93	74.48	74.65
1579	NASDAQ	EEMA	Mon, Jun 4, 2018	74.42	74.98	74.42	74.76
1578	NASDAQ	EEMA	Fri, Jun 1, 2018	73.77	74.14	73.77	74.14
1577	NASDAQ	EEMA	Thu, May 31, 2018	72.72	73.29	72.72	73.01
1576	NASDAQ	EEMA	Wed, May 30, 2018	72.45	72.98	72.31	72.98
1575	NASDAQ	EEMA	Tue, May 29, 2018	73.18	73.36	72.35	72.74
1574	NASDAQ	EEMA	Fri, May 25, 2018	73.52	73.95	73.52	73.92
1573	NASDAQ	EEMA	Thu, May 24, 2018	73.41	73.41	72.75	73.33
1572	NASDAQ	EEMA	Wed, May 23, 2018	72.41	73.77	72.41	73.77
1571	NASDAQ	EEMA	Tue, May 22, 2018	73.66	74.08	73.58	73.68
1570	NASDAQ	EEMA	Mon, May 21, 2018	73.89	73.89	73.45	73.61
1569	NASDAQ	EEMA	Fri, May 18, 2018	73.25	73.35	72.74	73.18
1568	NASDAQ	EEMA	Thu, May 17, 2018	73.83	73.96	73.48	73.55
1567	NASDAQ	EEMA	Wed, May 16, 2018	74.25	74.58	74.21	74.39
1566	NASDAQ	EEMA	Tue, May 15, 2018	73.64	73.64	73.10	73.22
1565	NASDAQ	EEMA	Mon, May 14, 2018	74.85	75.03	74.61	74.77
1564	NASDAQ	EEMA	Fri, May 11, 2018	74.44	74.75	74.31	74.52
1563	NASDAQ	EEMA	Thu, May 10, 2018	73.68	74.72	73.68	74.40
1562	NASDAQ	EEMA	Wed, May 9, 2018	73.50	73.50	73.10	73.25
1561	NASDAQ	EEMA	Tue, May 8, 2018	73.09	73.37	72.73	73.35
1560	NASDAQ	EEMA	Mon, May 7, 2018	72.80	73.18	72.45	72.67
1559	NASDAQ	EEMA	Fri, May 4, 2018	72.26	73.27	71.88	73.18
1558	NASDAQ	EEMA	Thu, May 3, 2018	72.60	72.82	71.80	72.74
1557	NASDAQ	EEMA	Wed, May 2, 2018	73.12	73.49	72.79	72.79
1556	NASDAQ	EEMA	Tue, May 1, 2018	73.01	73.49	72.50	73.49
1555	NASDAQ	EEMA	Mon, Apr 30, 2018	73.90	74.19	73.53	73.53
1554	NASDAQ	EEMA	Fri, Apr 27, 2018	73.58	73.68	73.35	73.68
1553	NASDAQ	EEMA	Thu, Apr 26, 2018	72.81	73.15	72.72	73.15
1552	NASDAQ	EEMA	Wed, Apr 25, 2018	72.42	72.42	71.70	72.30
1551	NASDAQ	EEMA	Tue, Apr 24, 2018	73.44	73.78	72.28	72.63
1550	NASDAQ	EEMA	Mon, Apr 23, 2018	73.37	73.52	72.90	73.12
1549	NASDAQ	EEMA	Fri, Apr 20, 2018	74.00	74.00	73.19	73.34
1548	NASDAQ	EEMA	Thu, Apr 19, 2018	74.67	74.67	74.13	74.24
1547	NASDAQ	EEMA	Wed, Apr 18, 2018	74.29	74.73	74.14	74.54
1546	NASDAQ	EEMA	Tue, Apr 17, 2018	73.82	74.56	73.82	74.28
1545	NASDAQ	EEMA	Mon, Apr 16, 2018	74.12	74.55	74.12	74.45
1544	NASDAQ	EEMA	Fri, Apr 13, 2018	75.25	75.25	74.21	74.30
1543	NASDAQ	EEMA	Thu, Apr 12, 2018	75.13	75.43	74.93	75.34
1542	NASDAQ	EEMA	Wed, Apr 11, 2018	75.11	75.38	74.74	75.03
1541	NASDAQ	EEMA	Tue, Apr 10, 2018	74.99	75.70	74.80	75.19
1540	NASDAQ	EEMA	Mon, Apr 9, 2018	73.89	74.64	73.56	73.74
1539	NASDAQ	EEMA	Fri, Apr 6, 2018	73.94	74.26	72.80	72.87
1538	NASDAQ	EEMA	Thu, Apr 5, 2018	74.50	74.93	74.34	74.70
1537	NASDAQ	EEMA	Wed, Apr 4, 2018	72.47	74.45	72.47	74.15
1536	NASDAQ	EEMA	Tue, Apr 3, 2018	74.20	74.65	73.97	74.36
1535	NASDAQ	EEMA	Mon, Apr 2, 2018	74.29	74.31	72.95	73.40
1534	NASDAQ	EEMA	Thu, Mar 29, 2018	74.32	75.34	74.32	74.94
1533	NASDAQ	EEMA	Wed, Mar 28, 2018	74.05	74.08	73.46	73.67
1532	NASDAQ	EEMA	Tue, Mar 27, 2018	75.20	75.52	73.86	73.94
1531	NASDAQ	EEMA	Mon, Mar 26, 2018	74.86	75.55	74.13	75.53
1530	NASDAQ	EEMA	Fri, Mar 23, 2018	74.50	74.50	72.80	72.83
1529	NASDAQ	EEMA	Thu, Mar 22, 2018	75.46	75.59	74.50	74.51
1528	NASDAQ	EEMA	Wed, Mar 21, 2018	76.81	77.64	76.66	77.23
1527	NASDAQ	EEMA	Tue, Mar 20, 2018	77.02	77.35	76.94	77.23
1526	NASDAQ	EEMA	Mon, Mar 19, 2018	76.99	76.99	75.75	76.25
1525	NASDAQ	EEMA	Fri, Mar 16, 2018	77.04	77.25	77.03	77.21
1524	NASDAQ	EEMA	Thu, Mar 15, 2018	77.41	77.80	77.09	77.35
1523	NASDAQ	EEMA	Wed, Mar 14, 2018	77.58	77.58	76.76	77.04
1522	NASDAQ	EEMA	Tue, Mar 13, 2018	77.78	77.89	76.59	76.59
1521	NASDAQ	EEMA	Mon, Mar 12, 2018	77.12	77.50	77.04	77.35
1520	NASDAQ	EEMA	Fri, Mar 9, 2018	75.93	77.16	75.93	77.16
1519	NASDAQ	EEMA	Thu, Mar 8, 2018	75.44	75.66	75.26	75.44
1518	NASDAQ	EEMA	Wed, Mar 7, 2018	74.89	75.48	74.58	75.40
1517	NASDAQ	EEMA	Tue, Mar 6, 2018	75.39	75.62	75.00	75.41
1516	NASDAQ	EEMA	Mon, Mar 5, 2018	73.81	74.61	73.55	74.60
1515	NASDAQ	EEMA	Fri, Mar 2, 2018	73.71	74.68	73.00	74.62
1514	NASDAQ	EEMA	Thu, Mar 1, 2018	75.05	75.33	73.70	74.28
1513	NASDAQ	EEMA	Wed, Feb 28, 2018	75.54	75.54	74.24	74.24
1512	NASDAQ	EEMA	Tue, Feb 27, 2018	77.19	77.19	75.12	75.12
1511	NASDAQ	EEMA	Mon, Feb 26, 2018	76.99	77.48	76.67	77.39
1510	NASDAQ	EEMA	Fri, Feb 23, 2018	76.18	76.90	76.02	76.68
1509	NASDAQ	EEMA	Thu, Feb 22, 2018	75.89	76.22	75.49	75.49
1508	NASDAQ	EEMA	Wed, Feb 21, 2018	76.23	77.11	75.73	75.76
1507	NASDAQ	EEMA	Tue, Feb 20, 2018	75.14	75.88	75.02	75.52
1506	NASDAQ	EEMA	Fri, Feb 16, 2018	76.94	77.42	76.66	76.73
1505	NASDAQ	EEMA	Thu, Feb 15, 2018	76.72	77.30	75.90	77.30
1504	NASDAQ	EEMA	Wed, Feb 14, 2018	73.70	75.64	73.70	75.55
1503	NASDAQ	EEMA	Tue, Feb 13, 2018	73.30	73.91	73.30	73.73
1502	NASDAQ	EEMA	Mon, Feb 12, 2018	72.74	73.61	72.35	73.23
1501	NASDAQ	EEMA	Fri, Feb 9, 2018	71.87	72.41	69.94	72.00
1500	NASDAQ	EEMA	Thu, Feb 8, 2018	74.04	74.04	70.80	71.05
1499	NASDAQ	EEMA	Wed, Feb 7, 2018	74.49	75.08	73.58	73.62
1498	NASDAQ	EEMA	Tue, Feb 6, 2018	73.80	76.51	73.79	76.00
1497	NASDAQ	EEMA	Mon, Feb 5, 2018	76.27	76.87	74.26	74.39
1496	NASDAQ	EEMA	Fri, Feb 2, 2018	77.87	77.87	76.19	76.21
1495	NASDAQ	EEMA	Thu, Feb 1, 2018	79.32	79.44	78.41	78.51
1494	NASDAQ	EEMA	Wed, Jan 31, 2018	80.13	80.17	79.22	79.80
1493	NASDAQ	EEMA	Tue, Jan 30, 2018	79.50	79.70	78.72	79.01
1492	NASDAQ	EEMA	Mon, Jan 29, 2018	81.19	81.19	80.11	80.28
1491	NASDAQ	EEMA	Fri, Jan 26, 2018	81.19	81.27	80.16	81.27
1490	NASDAQ	EEMA	Thu, Jan 25, 2018	80.10	80.44	79.67	79.99
1489	NASDAQ	EEMA	Wed, Jan 24, 2018	80.21	80.66	79.78	80.10
1488	NASDAQ	EEMA	Tue, Jan 23, 2018	79.29	79.89	79.29	79.75
1487	NASDAQ	EEMA	Mon, Jan 22, 2018	78.67	79.28	78.56	79.28
1486	NASDAQ	EEMA	Fri, Jan 19, 2018	78.79	79.75	78.55	78.68
1485	NASDAQ	EEMA	Thu, Jan 18, 2018	78.60	78.61	78.02	78.17
1484	NASDAQ	EEMA	Wed, Jan 17, 2018	77.94	78.45	77.48	78.16
1483	NASDAQ	EEMA	Tue, Jan 16, 2018	78.79	79.76	77.12	77.22
1482	NASDAQ	EEMA	Fri, Jan 12, 2018	77.25	78.30	76.99	77.84
1481	NASDAQ	EEMA	Thu, Jan 11, 2018	76.64	77.03	76.57	76.91
1480	NASDAQ	EEMA	Wed, Jan 10, 2018	76.66	76.72	76.00	76.46
1479	NASDAQ	EEMA	Tue, Jan 9, 2018	77.30	77.89	76.74	77.09
1478	NASDAQ	EEMA	Mon, Jan 8, 2018	77.43	77.77	76.90	77.35
1477	NASDAQ	EEMA	Fri, Jan 5, 2018	76.70	77.11	76.53	77.10
1476	NASDAQ	EEMA	Thu, Jan 4, 2018	76.37	76.45	75.47	76.37
1475	NASDAQ	EEMA	Wed, Jan 3, 2018	75.93	76.23	75.78	76.14
1474	NASDAQ	EEMA	Tue, Jan 2, 2018	74.96	75.55	74.86	75.50
1473	NASDAQ	EEMA	Fri, Dec 29, 2017	74.19	74.38	73.75	73.75
1472	NASDAQ	EEMA	Thu, Dec 28, 2017	73.72	73.79	73.32	73.33
1471	NASDAQ	EEMA	Wed, Dec 27, 2017	72.67	73.00	72.67	72.95
1470	NASDAQ	EEMA	Tue, Dec 26, 2017	72.86	72.96	72.60	72.65
1469	NASDAQ	EEMA	Fri, Dec 22, 2017	72.64	73.05	72.64	73.01
1468	NASDAQ	EEMA	Thu, Dec 21, 2017	72.50	72.76	72.37	72.63
1467	NASDAQ	EEMA	Wed, Dec 20, 2017	72.55	72.55	72.04	72.15
1466	NASDAQ	EEMA	Tue, Dec 19, 2017	72.53	72.53	72.02	72.16
1465	NASDAQ	EEMA	Mon, Dec 18, 2017	73.40	73.70	73.34	73.52
1464	NASDAQ	EEMA	Fri, Dec 15, 2017	74.25	74.25	72.84	73.01
1463	NASDAQ	EEMA	Thu, Dec 14, 2017	73.38	73.60	73.01	73.15
1462	NASDAQ	EEMA	Wed, Dec 13, 2017	73.01	73.80	73.01	73.42
1461	NASDAQ	EEMA	Tue, Dec 12, 2017	72.57	72.66	72.10	72.45
1460	NASDAQ	EEMA	Mon, Dec 11, 2017	73.21	73.29	72.80	73.17
1459	NASDAQ	EEMA	Fri, Dec 8, 2017	72.60	72.77	72.33	72.62
1458	NASDAQ	EEMA	Thu, Dec 7, 2017	71.42	71.89	71.36	71.71
1457	NASDAQ	EEMA	Wed, Dec 6, 2017	72.00	72.00	70.48	71.32
1456	NASDAQ	EEMA	Tue, Dec 5, 2017	72.47	72.85	72.28	72.34
1455	NASDAQ	EEMA	Mon, Dec 4, 2017	73.99	73.99	72.40	72.55
1454	NASDAQ	EEMA	Fri, Dec 1, 2017	73.01	73.01	72.30	72.71
1453	NASDAQ	EEMA	Thu, Nov 30, 2017	73.72	74.69	73.11	73.13
1452	NASDAQ	EEMA	Wed, Nov 29, 2017	74.91	74.91	73.55	73.92
1451	NASDAQ	EEMA	Tue, Nov 28, 2017	74.74	75.11	74.69	75.01
1450	NASDAQ	EEMA	Mon, Nov 27, 2017	75.18	75.18	74.32	74.32
1449	NASDAQ	EEMA	Fri, Nov 24, 2017	75.94	75.94	75.60	75.63
1448	NASDAQ	EEMA	Wed, Nov 22, 2017	75.97	76.03	75.60	75.94
1447	NASDAQ	EEMA	Tue, Nov 21, 2017	75.71	75.96	75.71	75.88
1446	NASDAQ	EEMA	Mon, Nov 20, 2017	74.52	74.74	74.42	74.70
1445	NASDAQ	EEMA	Fri, Nov 17, 2017	74.32	74.49	74.28	74.31
1444	NASDAQ	EEMA	Thu, Nov 16, 2017	73.77	74.44	73.77	74.11
1443	NASDAQ	EEMA	Wed, Nov 15, 2017	73.00	73.00	72.39	72.68
1442	NASDAQ	EEMA	Tue, Nov 14, 2017	73.15	73.15	72.93	73.12
1441	NASDAQ	EEMA	Mon, Nov 13, 2017	73.21	73.64	73.21	73.51
1440	NASDAQ	EEMA	Fri, Nov 10, 2017	73.61	73.69	73.40	73.69
1439	NASDAQ	EEMA	Thu, Nov 9, 2017	73.81	73.86	73.09	73.86
1438	NASDAQ	EEMA	Wed, Nov 8, 2017	73.85	74.89	73.80	74.17
1437	NASDAQ	EEMA	Tue, Nov 7, 2017	74.17	74.20	73.76	73.81
1436	NASDAQ	EEMA	Mon, Nov 6, 2017	73.87	74.21	73.85	73.85
1435	NASDAQ	EEMA	Fri, Nov 3, 2017	73.79	73.79	73.14	73.60
1434	NASDAQ	EEMA	Thu, Nov 2, 2017	73.48	73.80	73.48	73.65
1433	NASDAQ	EEMA	Wed, Nov 1, 2017	73.88	74.03	73.53	73.53
1432	NASDAQ	EEMA	Tue, Oct 31, 2017	72.55	73.09	72.55	72.90
1431	NASDAQ	EEMA	Mon, Oct 30, 2017	72.38	72.56	72.15	72.28
1430	NASDAQ	EEMA	Fri, Oct 27, 2017	71.82	72.61	71.74	72.57
1429	NASDAQ	EEMA	Thu, Oct 26, 2017	72.12	72.12	71.79	71.79
1428	NASDAQ	EEMA	Wed, Oct 25, 2017	72.10	72.37	71.43	71.81
1427	NASDAQ	EEMA	Tue, Oct 24, 2017	71.99	72.25	71.84	71.84
1426	NASDAQ	EEMA	Mon, Oct 23, 2017	72.32	72.34	71.73	71.76
1425	NASDAQ	EEMA	Fri, Oct 20, 2017	72.29	72.35	72.04	72.28
1424	NASDAQ	EEMA	Thu, Oct 19, 2017	72.48	72.48	71.54	72.00
1423	NASDAQ	EEMA	Wed, Oct 18, 2017	72.63	72.78	72.38	72.71
1422	NASDAQ	EEMA	Tue, Oct 17, 2017	73.13	73.13	72.25	72.49
1421	NASDAQ	EEMA	Mon, Oct 16, 2017	72.79	72.81	72.61	72.70
1420	NASDAQ	EEMA	Fri, Oct 13, 2017	72.55	73.15	72.42	72.60
1419	NASDAQ	EEMA	Thu, Oct 12, 2017	72.15	72.18	71.92	72.03
1418	NASDAQ	EEMA	Wed, Oct 11, 2017	71.66	72.10	71.66	72.09
1417	NASDAQ	EEMA	Tue, Oct 10, 2017	71.53	71.83	71.53	71.80
1416	NASDAQ	EEMA	Mon, Oct 9, 2017	71.19	71.24	70.86	71.23
1415	NASDAQ	EEMA	Fri, Oct 6, 2017	70.95	71.19	70.18	71.18
1414	NASDAQ	EEMA	Thu, Oct 5, 2017	70.90	71.56	70.90	71.47
1413	NASDAQ	EEMA	Wed, Oct 4, 2017	70.79	70.91	70.04	70.82
1412	NASDAQ	EEMA	Tue, Oct 3, 2017	70.10	70.81	70.10	70.81
1411	NASDAQ	EEMA	Mon, Oct 2, 2017	69.71	70.07	68.90	69.75
1410	NASDAQ	EEMA	Fri, Sep 29, 2017	69.02	69.68	68.97	69.59
1409	NASDAQ	EEMA	Thu, Sep 28, 2017	68.66	68.90	68.50	68.83
1408	NASDAQ	EEMA	Wed, Sep 27, 2017	68.98	69.15	68.61	68.96
1407	NASDAQ	EEMA	Tue, Sep 26, 2017	69.21	69.34	68.92	69.03
1406	NASDAQ	EEMA	Mon, Sep 25, 2017	69.80	69.80	68.92	69.10
1405	NASDAQ	EEMA	Fri, Sep 22, 2017	70.43	70.56	70.16	70.37
1404	NASDAQ	EEMA	Thu, Sep 21, 2017	71.13	71.15	70.86	71.00
1403	NASDAQ	EEMA	Wed, Sep 20, 2017	71.25	71.37	70.61	70.72
1402	NASDAQ	EEMA	Tue, Sep 19, 2017	71.50	71.54	70.71	71.38
1401	NASDAQ	EEMA	Mon, Sep 18, 2017	71.15	71.43	71.12	71.38
1400	NASDAQ	EEMA	Fri, Sep 15, 2017	70.31	70.67	70.31	70.60
1399	NASDAQ	EEMA	Thu, Sep 14, 2017	69.93	70.20	69.79	70.19
1398	NASDAQ	EEMA	Wed, Sep 13, 2017	70.12	70.16	69.89	69.93
1397	NASDAQ	EEMA	Tue, Sep 12, 2017	70.24	70.31	70.02	70.26
1396	NASDAQ	EEMA	Mon, Sep 11, 2017	69.77	70.24	69.73	70.24
1395	NASDAQ	EEMA	Fri, Sep 8, 2017	69.49	69.49	69.01	69.21
1394	NASDAQ	EEMA	Thu, Sep 7, 2017	69.29	69.59	69.18	69.59
1393	NASDAQ	EEMA	Wed, Sep 6, 2017	68.93	69.08	68.78	69.01
1392	NASDAQ	EEMA	Tue, Sep 5, 2017	68.99	69.07	68.27	68.47
1391	NASDAQ	EEMA	Fri, Sep 1, 2017	69.71	69.74	69.37	69.71
1390	NASDAQ	EEMA	Thu, Aug 31, 2017	69.45	69.60	69.06	69.46
1389	NASDAQ	EEMA	Wed, Aug 30, 2017	69.04	69.38	69.04	69.33
1388	NASDAQ	EEMA	Tue, Aug 29, 2017	68.54	69.05	67.80	69.02
1387	NASDAQ	EEMA	Mon, Aug 28, 2017	69.43	69.51	69.04	69.18
1386	NASDAQ	EEMA	Fri, Aug 25, 2017	69.60	69.79	69.27	69.46
1385	NASDAQ	EEMA	Thu, Aug 24, 2017	69.17	69.29	68.96	69.18
1384	NASDAQ	EEMA	Wed, Aug 23, 2017	68.68	69.01	68.68	68.90
1383	NASDAQ	EEMA	Tue, Aug 22, 2017	68.51	68.78	68.27	68.75
1382	NASDAQ	EEMA	Mon, Aug 21, 2017	67.88	67.95	67.54	67.75
1381	NASDAQ	EEMA	Fri, Aug 18, 2017	67.54	69.28	67.38	69.28
1380	NASDAQ	EEMA	Thu, Aug 17, 2017	68.01	68.01	67.24	67.31
1379	NASDAQ	EEMA	Wed, Aug 16, 2017	67.85	68.14	67.85	68.14
1378	NASDAQ	EEMA	Tue, Aug 15, 2017	67.45	67.48	67.16	67.36
1377	NASDAQ	EEMA	Mon, Aug 14, 2017	67.35	67.54	67.17	67.44
1376	NASDAQ	EEMA	Fri, Aug 11, 2017	66.56	66.86	66.30	66.69
1375	NASDAQ	EEMA	Thu, Aug 10, 2017	67.62	67.62	66.48	66.51
1374	NASDAQ	EEMA	Wed, Aug 9, 2017	68.26	68.32	67.78	68.21
1373	NASDAQ	EEMA	Tue, Aug 8, 2017	69.03	69.29	68.80	68.89
1372	NASDAQ	EEMA	Mon, Aug 7, 2017	68.64	68.89	68.64	68.88
1371	NASDAQ	EEMA	Fri, Aug 4, 2017	68.37	68.45	68.13	68.45
1370	NASDAQ	EEMA	Thu, Aug 3, 2017	68.28	68.28	67.71	68.09
1369	NASDAQ	EEMA	Wed, Aug 2, 2017	68.68	68.68	68.08	68.54
1368	NASDAQ	EEMA	Tue, Aug 1, 2017	68.63	68.69	68.36	68.69
1367	NASDAQ	EEMA	Mon, Jul 31, 2017	68.47	68.47	68.11	68.23
1366	NASDAQ	EEMA	Fri, Jul 28, 2017	67.87	68.11	67.83	68.04
1365	NASDAQ	EEMA	Thu, Jul 27, 2017	68.80	68.90	67.98	68.30
1364	NASDAQ	EEMA	Wed, Jul 26, 2017	68.10	68.58	68.00	68.57
1363	NASDAQ	EEMA	Tue, Jul 25, 2017	68.62	68.62	68.05	68.14
1362	NASDAQ	EEMA	Mon, Jul 24, 2017	68.24	68.27	68.00	68.24
1361	NASDAQ	EEMA	Fri, Jul 21, 2017	67.80	67.82	67.60	67.76
1360	NASDAQ	EEMA	Thu, Jul 20, 2017	67.99	67.99	67.75	67.90
1359	NASDAQ	EEMA	Wed, Jul 19, 2017	67.95	67.98	67.80	67.93
1358	NASDAQ	EEMA	Tue, Jul 18, 2017	67.09	67.45	66.89	67.21
1357	NASDAQ	EEMA	Mon, Jul 17, 2017	67.31	67.64	67.00	67.11
1356	NASDAQ	EEMA	Fri, Jul 14, 2017	67.23	67.62	67.20	67.61
1355	NASDAQ	EEMA	Thu, Jul 13, 2017	66.00	66.87	66.00	66.86
1354	NASDAQ	EEMA	Wed, Jul 12, 2017	66.36	66.71	66.28	66.69
1353	NASDAQ	EEMA	Tue, Jul 11, 2017	65.92	65.92	65.22	65.53
1352	NASDAQ	EEMA	Mon, Jul 10, 2017	64.38	65.19	64.38	64.90
1351	NASDAQ	EEMA	Fri, Jul 7, 2017	64.42	64.66	64.25	64.39
1350	NASDAQ	EEMA	Thu, Jul 6, 2017	64.60	64.60	64.14	64.14
1349	NASDAQ	EEMA	Wed, Jul 5, 2017	64.97	64.98	64.15	64.98
1348	NASDAQ	EEMA	Mon, Jul 3, 2017	65.23	65.32	65.04	65.04
1347	NASDAQ	EEMA	Fri, Jun 30, 2017	65.18	65.18	64.73	64.84
1346	NASDAQ	EEMA	Thu, Jun 29, 2017	65.14	65.14	64.15	64.46
1345	NASDAQ	EEMA	Wed, Jun 28, 2017	65.15	65.47	64.97	65.47
1344	NASDAQ	EEMA	Tue, Jun 27, 2017	65.60	65.60	64.87	64.90
1343	NASDAQ	EEMA	Mon, Jun 26, 2017	65.74	65.76	65.48	65.67
1342	NASDAQ	EEMA	Fri, Jun 23, 2017	65.00	65.27	64.98	65.16
1341	NASDAQ	EEMA	Thu, Jun 22, 2017	64.78	65.10	64.76	64.98
1340	NASDAQ	EEMA	Wed, Jun 21, 2017	64.82	64.88	64.57	64.61
1339	NASDAQ	EEMA	Tue, Jun 20, 2017	65.32	65.32	64.40	64.42
1338	NASDAQ	EEMA	Mon, Jun 19, 2017	64.96	65.27	64.84	65.11
1337	NASDAQ	EEMA	Fri, Jun 16, 2017	64.25	64.25	63.99	64.25
1336	NASDAQ	EEMA	Thu, Jun 15, 2017	64.12	64.19	63.72	64.08
1335	NASDAQ	EEMA	Wed, Jun 14, 2017	65.44	65.44	64.58	64.81
1334	NASDAQ	EEMA	Tue, Jun 13, 2017	64.50	64.95	64.50	64.86
1333	NASDAQ	EEMA	Mon, Jun 12, 2017	64.65	64.65	64.10	64.28
1332	NASDAQ	EEMA	Fri, Jun 9, 2017	65.74	65.74	64.79	64.86
1331	NASDAQ	EEMA	Thu, Jun 8, 2017	65.29	65.55	65.28	65.54
1330	NASDAQ	EEMA	Wed, Jun 7, 2017	64.85	64.95	64.63	64.86
1329	NASDAQ	EEMA	Tue, Jun 6, 2017	65.03	65.05	64.90	64.91
1328	NASDAQ	EEMA	Mon, Jun 5, 2017	64.95	64.99	64.80	64.87
1327	NASDAQ	EEMA	Fri, Jun 2, 2017	64.87	65.15	64.66	65.06
1326	NASDAQ	EEMA	Thu, Jun 1, 2017	64.00	64.46	64.00	64.36
1325	NASDAQ	EEMA	Wed, May 31, 2017	64.41	64.86	63.65	64.16
1324	NASDAQ	EEMA	Tue, May 30, 2017	64.33	65.10	64.14	64.20
1323	NASDAQ	EEMA	Fri, May 26, 2017	64.50	64.64	64.17	64.64
1322	NASDAQ	EEMA	Thu, May 25, 2017	64.21	64.71	64.12	64.32
1321	NASDAQ	EEMA	Wed, May 24, 2017	63.47	63.69	63.36	63.60
1320	NASDAQ	EEMA	Tue, May 23, 2017	63.77	64.12	63.44	63.56
1319	NASDAQ	EEMA	Mon, May 22, 2017	63.80	63.99	63.80	63.99
1318	NASDAQ	EEMA	Fri, May 19, 2017	63.28	63.62	62.70	63.60
1317	NASDAQ	EEMA	Thu, May 18, 2017	62.38	62.79	62.37	62.71
1316	NASDAQ	EEMA	Wed, May 17, 2017	63.64	63.64	62.52	62.52
1315	NASDAQ	EEMA	Tue, May 16, 2017	63.65	63.71	63.22	63.71
1314	NASDAQ	EEMA	Mon, May 15, 2017	63.48	63.62	63.33	63.60
1313	NASDAQ	EEMA	Fri, May 12, 2017	63.06	63.14	62.97	63.05
1312	NASDAQ	EEMA	Thu, May 11, 2017	62.86	62.93	62.51	62.93
1311	NASDAQ	EEMA	Wed, May 10, 2017	62.51	62.82	62.12	62.67
1310	NASDAQ	EEMA	Tue, May 9, 2017	62.33	62.77	62.27	62.35
1309	NASDAQ	EEMA	Mon, May 8, 2017	62.00	62.10	61.91	62.02
1308	NASDAQ	EEMA	Fri, May 5, 2017	61.47	61.63	61.24	61.52
1307	NASDAQ	EEMA	Thu, May 4, 2017	61.68	61.68	61.30	61.46
1306	NASDAQ	EEMA	Wed, May 3, 2017	61.63	61.79	61.55	61.71
1305	NASDAQ	EEMA	Tue, May 2, 2017	61.85	62.03	61.72	61.88
1304	NASDAQ	EEMA	Mon, May 1, 2017	61.62	61.75	61.46	61.64
1303	NASDAQ	EEMA	Fri, Apr 28, 2017	61.53	61.53	61.20	61.29
1302	NASDAQ	EEMA	Thu, Apr 27, 2017	61.52	61.90	61.24	61.38
1301	NASDAQ	EEMA	Wed, Apr 26, 2017	61.57	61.57	61.31	61.38
1300	NASDAQ	EEMA	Tue, Apr 25, 2017	61.06	61.49	61.06	61.31
1299	NASDAQ	EEMA	Mon, Apr 24, 2017	60.82	60.82	60.52	60.52
1298	NASDAQ	EEMA	Fri, Apr 21, 2017	60.11	60.18	59.84	60.01
1297	NASDAQ	EEMA	Thu, Apr 20, 2017	60.20	60.42	59.58	59.98
1296	NASDAQ	EEMA	Wed, Apr 19, 2017	59.39	59.55	59.04	59.17
1295	NASDAQ	EEMA	Tue, Apr 18, 2017	59.63	59.63	59.22	59.37
1294	NASDAQ	EEMA	Mon, Apr 17, 2017	60.14	60.24	59.95	60.05
1293	NASDAQ	EEMA	Thu, Apr 13, 2017	60.03	60.22	59.93	59.95
1292	NASDAQ	EEMA	Wed, Apr 12, 2017	60.12	60.12	59.73	60.09
1291	NASDAQ	EEMA	Tue, Apr 11, 2017	59.72	59.92	59.40	59.74
1290	NASDAQ	EEMA	Mon, Apr 10, 2017	60.01	60.18	59.72	59.92
1289	NASDAQ	EEMA	Fri, Apr 7, 2017	60.21	60.40	60.01	60.25
1288	NASDAQ	EEMA	Thu, Apr 6, 2017	60.32	60.42	60.19	60.33
1287	NASDAQ	EEMA	Wed, Apr 5, 2017	60.48	60.80	60.28	60.42
1286	NASDAQ	EEMA	Tue, Apr 4, 2017	60.40	60.51	60.18	60.41
1285	NASDAQ	EEMA	Mon, Apr 3, 2017	60.29	60.44	60.25	60.41
1284	NASDAQ	EEMA	Fri, Mar 31, 2017	60.22	60.24	60.01	60.01
1283	NASDAQ	EEMA	Thu, Mar 30, 2017	60.39	60.50	60.28	60.48
1282	NASDAQ	EEMA	Wed, Mar 29, 2017	60.69	60.69	60.48	60.60
1281	NASDAQ	EEMA	Tue, Mar 28, 2017	60.58	60.80	60.57	60.69
1280	NASDAQ	EEMA	Mon, Mar 27, 2017	60.37	60.61	60.34	60.51
1279	NASDAQ	EEMA	Fri, Mar 24, 2017	60.57	60.65	60.48	60.65
1278	NASDAQ	EEMA	Thu, Mar 23, 2017	60.52	60.52	60.30	60.30
1277	NASDAQ	EEMA	Wed, Mar 22, 2017	59.84	60.63	59.82	60.52
1276	NASDAQ	EEMA	Tue, Mar 21, 2017	61.00	61.16	60.01	60.12
1275	NASDAQ	EEMA	Mon, Mar 20, 2017	60.54	60.79	60.54	60.70
1274	NASDAQ	EEMA	Fri, Mar 17, 2017	60.15	60.25	59.88	60.16
1273	NASDAQ	EEMA	Thu, Mar 16, 2017	60.15	60.18	59.92	60.08
1272	NASDAQ	EEMA	Wed, Mar 15, 2017	58.98	59.90	58.53	59.71
1271	NASDAQ	EEMA	Tue, Mar 14, 2017	58.80	58.80	58.47	58.60
1270	NASDAQ	EEMA	Mon, Mar 13, 2017	58.29	58.75	58.29	58.69
1269	NASDAQ	EEMA	Fri, Mar 10, 2017	57.50	57.83	57.50	57.81
1268	NASDAQ	EEMA	Thu, Mar 9, 2017	57.64	57.64	57.10	57.44
1267	NASDAQ	EEMA	Wed, Mar 8, 2017	57.84	57.94	57.67	57.78
1266	NASDAQ	EEMA	Tue, Mar 7, 2017	57.97	57.97	57.63	57.91
1265	NASDAQ	EEMA	Mon, Mar 6, 2017	57.82	58.27	57.38	57.73
1264	NASDAQ	EEMA	Fri, Mar 3, 2017	57.57	57.57	57.19	57.50
1263	NASDAQ	EEMA	Thu, Mar 2, 2017	57.89	57.89	57.46	57.52
1262	NASDAQ	EEMA	Wed, Mar 1, 2017	58.06	58.85	58.06	58.47
1261	NASDAQ	EEMA	Tue, Feb 28, 2017	58.08	58.13	57.88	57.91
1260	NASDAQ	EEMA	Mon, Feb 27, 2017	58.00	58.16	57.85	58.01
1259	NASDAQ	EEMA	Fri, Feb 24, 2017	58.25	58.27	58.07	58.27
1258	NASDAQ	EEMA	Thu, Feb 23, 2017	58.79	58.87	58.62	58.73
1257	NASDAQ	EEMA	Wed, Feb 22, 2017	58.27	58.76	58.27	58.60
1256	NASDAQ	EEMA	Tue, Feb 21, 2017	58.24	58.36	58.15	58.20
1255	NASDAQ	EEMA	Fri, Feb 17, 2017	57.84	57.84	57.47	57.83
1254	NASDAQ	EEMA	Thu, Feb 16, 2017	58.36	58.36	57.93	58.12
1253	NASDAQ	EEMA	Wed, Feb 15, 2017	57.73	58.28	57.73	57.99
1252	NASDAQ	EEMA	Tue, Feb 14, 2017	58.00	58.00	57.47	57.83
1251	NASDAQ	EEMA	Mon, Feb 13, 2017	58.01	58.02	57.75	57.82
1250	NASDAQ	EEMA	Fri, Feb 10, 2017	57.62	57.78	57.52	57.70
1249	NASDAQ	EEMA	Thu, Feb 9, 2017	57.61	57.66	57.49	57.52
1248	NASDAQ	EEMA	Wed, Feb 8, 2017	57.25	57.53	57.18	57.18
1247	NASDAQ	EEMA	Tue, Feb 7, 2017	57.22	57.22	56.79	56.94
1246	NASDAQ	EEMA	Mon, Feb 6, 2017	57.13	57.31	57.03	57.23
1245	NASDAQ	EEMA	Fri, Feb 3, 2017	56.93	57.12	56.87	57.04
1244	NASDAQ	EEMA	Thu, Feb 2, 2017	56.74	56.88	56.60	56.60
1243	NASDAQ	EEMA	Wed, Feb 1, 2017	56.73	56.83	56.35	56.59
1242	NASDAQ	EEMA	Tue, Jan 31, 2017	56.35	56.62	56.30	56.39
1241	NASDAQ	EEMA	Mon, Jan 30, 2017	56.01	56.29	55.97	56.22
1240	NASDAQ	EEMA	Fri, Jan 27, 2017	56.60	56.60	56.20	56.32
1239	NASDAQ	EEMA	Thu, Jan 26, 2017	56.60	56.68	56.31	56.31
1238	NASDAQ	EEMA	Wed, Jan 25, 2017	56.37	56.91	56.17	56.42
1237	NASDAQ	EEMA	Tue, Jan 24, 2017	55.62	56.07	55.52	55.81
1236	NASDAQ	EEMA	Mon, Jan 23, 2017	55.23	55.35	54.92	55.19
1235	NASDAQ	EEMA	Fri, Jan 20, 2017	54.67	54.85	54.54	54.59
1234	NASDAQ	EEMA	Thu, Jan 19, 2017	55.23	55.23	54.50	54.85
1233	NASDAQ	EEMA	Wed, Jan 18, 2017	55.30	55.30	54.68	54.88
1232	NASDAQ	EEMA	Tue, Jan 17, 2017	55.03	55.28	55.02	55.13
1231	NASDAQ	EEMA	Fri, Jan 13, 2017	55.12	55.33	55.02	55.07
1230	NASDAQ	EEMA	Thu, Jan 12, 2017	55.55	55.55	54.91	55.10
1229	NASDAQ	EEMA	Wed, Jan 11, 2017	55.01	55.08	54.55	55.01
1228	NASDAQ	EEMA	Tue, Jan 10, 2017	54.46	54.75	54.33	54.65
1227	NASDAQ	EEMA	Mon, Jan 9, 2017	54.16	54.35	53.97	54.21
1226	NASDAQ	EEMA	Fri, Jan 6, 2017	53.81	54.09	53.76	53.80
1225	NASDAQ	EEMA	Thu, Jan 5, 2017	53.84	54.49	53.84	54.31
1224	NASDAQ	EEMA	Wed, Jan 4, 2017	53.36	53.74	53.30	53.30
1223	NASDAQ	EEMA	Tue, Jan 3, 2017	52.81	53.11	52.80	52.97
1222	NASDAQ	EEMA	Fri, Dec 30, 2016	52.76	52.77	52.31	52.36
1221	NASDAQ	EEMA	Thu, Dec 29, 2016	52.30	52.69	52.29	52.57
1220	NASDAQ	EEMA	Wed, Dec 28, 2016	51.96	52.06	51.84	51.92
1219	NASDAQ	EEMA	Tue, Dec 27, 2016	51.84	51.86	51.77	51.77
1218	NASDAQ	EEMA	Fri, Dec 23, 2016	51.42	51.64	51.42	51.56
1217	NASDAQ	EEMA	Thu, Dec 22, 2016	51.90	51.90	51.38	51.55
1216	NASDAQ	EEMA	Wed, Dec 21, 2016	52.48	52.48	52.16	52.17
1215	NASDAQ	EEMA	Tue, Dec 20, 2016	53.18	53.18	52.93	53.12
1214	NASDAQ	EEMA	Mon, Dec 19, 2016	53.53	53.53	53.10	53.11
1213	NASDAQ	EEMA	Fri, Dec 16, 2016	53.42	53.53	53.11	53.12
1212	NASDAQ	EEMA	Thu, Dec 15, 2016	53.39	53.79	53.39	53.52
1211	NASDAQ	EEMA	Wed, Dec 14, 2016	54.53	54.72	53.79	53.84
1210	NASDAQ	EEMA	Tue, Dec 13, 2016	54.43	54.95	54.43	54.89
1209	NASDAQ	EEMA	Mon, Dec 12, 2016	54.57	54.57	54.24	54.36
1208	NASDAQ	EEMA	Fri, Dec 9, 2016	54.89	55.02	54.81	54.91
1207	NASDAQ	EEMA	Thu, Dec 8, 2016	54.90	55.32	54.90	55.17
1206	NASDAQ	EEMA	Wed, Dec 7, 2016	54.39	54.94	54.39	54.94
1205	NASDAQ	EEMA	Tue, Dec 6, 2016	53.89	54.28	53.89	54.06
1204	NASDAQ	EEMA	Mon, Dec 5, 2016	53.83	54.00	53.74	54.00
1203	NASDAQ	EEMA	Fri, Dec 2, 2016	53.79	53.87	53.65	53.73
1202	NASDAQ	EEMA	Thu, Dec 1, 2016	53.93	54.00	53.70	53.70
1201	NASDAQ	EEMA	Wed, Nov 30, 2016	54.16	54.37	53.93	53.94
1200	NASDAQ	EEMA	Tue, Nov 29, 2016	53.69	54.11	53.65	53.83
1199	NASDAQ	EEMA	Mon, Nov 28, 2016	53.54	53.91	53.54	53.86
1198	NASDAQ	EEMA	Fri, Nov 25, 2016	53.73	53.73	53.50	53.52
1197	NASDAQ	EEMA	Wed, Nov 23, 2016	53.44	53.44	53.21	53.28
1196	NASDAQ	EEMA	Tue, Nov 22, 2016	53.36	53.61	53.33	53.61
1195	NASDAQ	EEMA	Mon, Nov 21, 2016	52.90	53.08	52.90	52.96
1194	NASDAQ	EEMA	Fri, Nov 18, 2016	53.14	53.14	52.70	52.71
1193	NASDAQ	EEMA	Thu, Nov 17, 2016	53.01	53.27	53.01	53.05
1192	NASDAQ	EEMA	Wed, Nov 16, 2016	52.73	52.82	52.61	52.66
1191	NASDAQ	EEMA	Tue, Nov 15, 2016	52.13	53.07	52.13	53.03
1190	NASDAQ	EEMA	Mon, Nov 14, 2016	52.91	52.91	52.30	52.33
1189	NASDAQ	EEMA	Fri, Nov 11, 2016	52.59	53.31	52.56	53.00
1188	NASDAQ	EEMA	Thu, Nov 10, 2016	54.99	54.99	53.54	53.54
1187	NASDAQ	EEMA	Wed, Nov 9, 2016	55.01	55.34	54.65	54.66
1186	NASDAQ	EEMA	Tue, Nov 8, 2016	55.77	56.58	55.77	56.37
1185	NASDAQ	EEMA	Mon, Nov 7, 2016	55.77	56.03	55.77	56.03
1184	NASDAQ	EEMA	Fri, Nov 4, 2016	54.83	54.83	54.51	54.51
1183	NASDAQ	EEMA	Thu, Nov 3, 2016	55.17	55.21	54.94	54.94
1182	NASDAQ	EEMA	Wed, Nov 2, 2016	55.66	55.66	54.97	55.15
1181	NASDAQ	EEMA	Tue, Nov 1, 2016	56.03	56.06	55.47	55.71
1180	NASDAQ	EEMA	Mon, Oct 31, 2016	56.23	56.23	55.83	55.99
1179	NASDAQ	EEMA	Fri, Oct 28, 2016	56.04	56.24	55.70	56.24
1178	NASDAQ	EEMA	Thu, Oct 27, 2016	56.60	56.60	56.05	56.18
1177	NASDAQ	EEMA	Wed, Oct 26, 2016	56.79	56.79	56.29	56.41
1176	NASDAQ	EEMA	Tue, Oct 25, 2016	57.17	57.40	57.00	57.40
1175	NASDAQ	EEMA	Mon, Oct 24, 2016	57.26	57.30	56.98	57.04
1174	NASDAQ	EEMA	Fri, Oct 21, 2016	56.62	56.80	56.47	56.68
1173	NASDAQ	EEMA	Thu, Oct 20, 2016	57.26	57.26	56.80	57.00
1172	NASDAQ	EEMA	Wed, Oct 19, 2016	57.08	57.33	57.05	57.31
1171	NASDAQ	EEMA	Tue, Oct 18, 2016	56.90	56.97	56.62	56.89
1170	NASDAQ	EEMA	Mon, Oct 17, 2016	56.00	56.00	55.98	55.98
1169	NASDAQ	EEMA	Fri, Oct 14, 2016	56.39	56.47	56.00	56.12
1168	NASDAQ	EEMA	Thu, Oct 13, 2016	55.81	56.14	55.30	55.91
1167	NASDAQ	EEMA	Wed, Oct 12, 2016	56.42	56.74	56.41	56.48
1166	NASDAQ	EEMA	Tue, Oct 11, 2016	57.10	57.10	55.92	55.92
1165	NASDAQ	EEMA	Mon, Oct 10, 2016	58.07	58.26	57.95	57.95
1164	NASDAQ	EEMA	Fri, Oct 7, 2016	57.98	57.98	57.61	57.75
1163	NASDAQ	EEMA	Thu, Oct 6, 2016	57.62	58.02	57.61	58.02
1162	NASDAQ	EEMA	Wed, Oct 5, 2016	57.68	57.91	57.68	57.85
1161	NASDAQ	EEMA	Tue, Oct 4, 2016	57.80	57.86	57.03	57.07
1160	NASDAQ	EEMA	Mon, Oct 3, 2016	57.57	57.88	57.38	57.88
1159	NASDAQ	EEMA	Fri, Sep 30, 2016	57.29	57.66	57.25	57.45
1158	NASDAQ	EEMA	Thu, Sep 29, 2016	57.72	57.79	56.89	57.27
1157	NASDAQ	EEMA	Wed, Sep 28, 2016	57.56	58.06	57.32	58.06
1156	NASDAQ	EEMA	Tue, Sep 27, 2016	57.05	57.62	57.05	57.62
1155	NASDAQ	EEMA	Mon, Sep 26, 2016	57.00	57.00	56.52	56.52
1154	NASDAQ	EEMA	Fri, Sep 23, 2016	57.95	57.95	57.65	57.65
1153	NASDAQ	EEMA	Thu, Sep 22, 2016	58.56	58.56	58.14	58.32
1152	NASDAQ	EEMA	Wed, Sep 21, 2016	57.03	58.05	57.03	57.97
1151	NASDAQ	EEMA	Tue, Sep 20, 2016	56.81	56.81	56.73	56.81
1150	NASDAQ	EEMA	Mon, Sep 19, 2016	56.77	56.77	56.39	56.50
1149	NASDAQ	EEMA	Fri, Sep 16, 2016	56.02	56.02	55.69	55.93
1148	NASDAQ	EEMA	Thu, Sep 15, 2016	55.88	56.46	55.73	56.36
1147	NASDAQ	EEMA	Wed, Sep 14, 2016	55.72	55.88	55.48	55.49
1146	NASDAQ	EEMA	Tue, Sep 13, 2016	55.30	55.68	55.13	55.33
1145	NASDAQ	EEMA	Mon, Sep 12, 2016	55.66	56.53	55.63	56.18
1144	NASDAQ	EEMA	Fri, Sep 9, 2016	57.33	57.33	56.31	56.31
1143	NASDAQ	EEMA	Thu, Sep 8, 2016	58.12	58.13	57.83	58.03
1142	NASDAQ	EEMA	Wed, Sep 7, 2016	58.29	58.29	57.83	58.00
1141	NASDAQ	EEMA	Tue, Sep 6, 2016	57.74	58.17	57.71	58.09
1140	NASDAQ	EEMA	Fri, Sep 2, 2016	56.85	56.98	56.73	56.83
1139	NASDAQ	EEMA	Thu, Sep 1, 2016	56.01	56.08	55.91	55.99
1138	NASDAQ	EEMA	Wed, Aug 31, 2016	56.28	56.28	55.80	56.02
1137	NASDAQ	EEMA	Tue, Aug 30, 2016	56.52	56.52	56.10	56.10
1136	NASDAQ	EEMA	Mon, Aug 29, 2016	56.08	56.45	56.01	56.45
1135	NASDAQ	EEMA	Fri, Aug 26, 2016	56.27	56.80	55.79	56.13
1134	NASDAQ	EEMA	Thu, Aug 25, 2016	56.15	56.24	56.03	56.18
1133	NASDAQ	EEMA	Wed, Aug 24, 2016	56.41	56.41	55.87	55.87
1132	NASDAQ	EEMA	Tue, Aug 23, 2016	56.52	57.03	56.18	57.03
1131	NASDAQ	EEMA	Mon, Aug 22, 2016	56.56	56.56	56.00	56.05
1130	NASDAQ	EEMA	Fri, Aug 19, 2016	56.61	56.83	56.23	56.51
1129	NASDAQ	EEMA	Thu, Aug 18, 2016	56.82	57.08	56.78	56.90
1128	NASDAQ	EEMA	Wed, Aug 17, 2016	56.50	56.81	56.03	56.33
1127	NASDAQ	EEMA	Tue, Aug 16, 2016	57.02	57.02	56.71	56.80
1126	NASDAQ	EEMA	Mon, Aug 15, 2016	57.00	57.18	56.99	57.00
1125	NASDAQ	EEMA	Fri, Aug 12, 2016	56.49	56.49	56.41	56.43
1124	NASDAQ	EEMA	Thu, Aug 11, 2016	56.37	56.64	56.28	56.54
1123	NASDAQ	EEMA	Wed, Aug 10, 2016	56.30	56.30	55.90	55.91
1122	NASDAQ	EEMA	Tue, Aug 9, 2016	55.80	56.14	55.80	55.97
1121	NASDAQ	EEMA	Mon, Aug 8, 2016	55.48	55.73	55.48	55.55
1120	NASDAQ	EEMA	Fri, Aug 5, 2016	54.90	55.35	54.90	55.35
1119	NASDAQ	EEMA	Thu, Aug 4, 2016	54.56	54.62	54.48	54.61
1118	NASDAQ	EEMA	Wed, Aug 3, 2016	54.19	54.46	53.97	54.46
1117	NASDAQ	EEMA	Tue, Aug 2, 2016	54.78	54.78	54.10	54.36
1116	NASDAQ	EEMA	Mon, Aug 1, 2016	54.78	55.06	54.78	54.84
1115	NASDAQ	EEMA	Fri, Jul 29, 2016	54.57	54.71	54.57	54.57
1114	NASDAQ	EEMA	Thu, Jul 28, 2016	54.47	54.56	54.34	54.56
1113	NASDAQ	EEMA	Wed, Jul 27, 2016	54.40	54.40	54.17	54.35
1112	NASDAQ	EEMA	Tue, Jul 26, 2016	54.03	54.21	54.03	54.16
1111	NASDAQ	EEMA	Mon, Jul 25, 2016	53.90	53.90	53.71	53.79
1110	NASDAQ	EEMA	Fri, Jul 22, 2016	54.02	54.24	54.02	54.15
1109	NASDAQ	EEMA	Thu, Jul 21, 2016	54.02	54.14	53.80	54.00
1108	NASDAQ	EEMA	Wed, Jul 20, 2016	53.97	54.09	53.97	54.04
1107	NASDAQ	EEMA	Tue, Jul 19, 2016	54.02	54.02	53.60	53.70
1106	NASDAQ	EEMA	Mon, Jul 18, 2016	53.72	54.12	53.72	54.10
1105	NASDAQ	EEMA	Fri, Jul 15, 2016	53.91	53.91	53.71	53.80
1104	NASDAQ	EEMA	Thu, Jul 14, 2016	53.82	54.06	53.66	53.89
1103	NASDAQ	EEMA	Wed, Jul 13, 2016	53.41	53.51	53.19	53.23
1102	NASDAQ	EEMA	Tue, Jul 12, 2016	53.40	53.45	53.22	53.42
1101	NASDAQ	EEMA	Mon, Jul 11, 2016	52.95	52.95	52.73	52.78
1100	NASDAQ	EEMA	Fri, Jul 8, 2016	52.18	52.19	51.83	52.19
1099	NASDAQ	EEMA	Thu, Jul 7, 2016	51.99	51.99	51.35	51.54
1098	NASDAQ	EEMA	Wed, Jul 6, 2016	50.77	51.42	50.70	51.28
1097	NASDAQ	EEMA	Tue, Jul 5, 2016	52.00	52.00	51.42	51.60
1096	NASDAQ	EEMA	Fri, Jul 1, 2016	52.77	52.77	52.32	52.48
1095	NASDAQ	EEMA	Thu, Jun 30, 2016	52.14	52.23	51.58	52.23
1094	NASDAQ	EEMA	Wed, Jun 29, 2016	51.19	51.63	51.19	51.63
1093	NASDAQ	EEMA	Tue, Jun 28, 2016	50.04	51.19	50.03	51.19
1092	NASDAQ	EEMA	Mon, Jun 27, 2016	49.33	49.33	48.63	49.03
1091	NASDAQ	EEMA	Fri, Jun 24, 2016	50.70	50.82	49.54	49.73
1090	NASDAQ	EEMA	Thu, Jun 23, 2016	51.96	52.06	51.77	51.97
1089	NASDAQ	EEMA	Wed, Jun 22, 2016	51.39	51.68	51.37	51.44
1088	NASDAQ	EEMA	Tue, Jun 21, 2016	51.37	51.39	51.05	51.39
1087	NASDAQ	EEMA	Mon, Jun 20, 2016	51.06	51.42	51.02	51.02
1086	NASDAQ	EEMA	Fri, Jun 17, 2016	50.28	50.39	50.02	50.23
1085	NASDAQ	EEMA	Thu, Jun 16, 2016	50.27	50.55	49.66	50.29
1084	NASDAQ	EEMA	Wed, Jun 15, 2016	50.61	50.91	50.51	50.52
1083	NASDAQ	EEMA	Tue, Jun 14, 2016	50.10	50.10	49.92	50.00
1082	NASDAQ	EEMA	Mon, Jun 13, 2016	50.46	50.46	50.01	50.01
1081	NASDAQ	EEMA	Fri, Jun 10, 2016	50.95	51.09	50.53	50.74
1080	NASDAQ	EEMA	Thu, Jun 9, 2016	51.87	52.13	51.68	52.13
1079	NASDAQ	EEMA	Wed, Jun 8, 2016	52.34	52.45	52.27	52.45
1078	NASDAQ	EEMA	Tue, Jun 7, 2016	52.07	52.39	52.07	52.14
1077	NASDAQ	EEMA	Mon, Jun 6, 2016	51.79	51.91	51.78	51.78
1076	NASDAQ	EEMA	Fri, Jun 3, 2016	50.85	51.54	50.85	51.54
1075	NASDAQ	EEMA	Thu, Jun 2, 2016	50.57	50.76	50.53	50.67
1074	NASDAQ	EEMA	Wed, Jun 1, 2016	50.53	50.56	50.35	50.48
1073	NASDAQ	EEMA	Tue, May 31, 2016	50.57	50.66	50.33	50.63
1072	NASDAQ	EEMA	Fri, May 27, 2016	50.24	50.49	50.10	50.14
1071	NASDAQ	EEMA	Thu, May 26, 2016	49.88	50.00	49.83	49.99
1070	NASDAQ	EEMA	Wed, May 25, 2016	49.55	49.89	49.55	49.79
1069	NASDAQ	EEMA	Tue, May 24, 2016	48.83	49.24	48.76	49.16
1068	NASDAQ	EEMA	Mon, May 23, 2016	48.75	48.92	48.68	48.77
1067	NASDAQ	EEMA	Fri, May 20, 2016	48.61	48.74	48.52	48.62
1066	NASDAQ	EEMA	Thu, May 19, 2016	48.39	48.39	48.00	48.22
1065	NASDAQ	EEMA	Wed, May 18, 2016	48.84	49.08	48.54	48.56
1064	NASDAQ	EEMA	Tue, May 17, 2016	49.03	49.12	48.77	48.85
1063	NASDAQ	EEMA	Mon, May 16, 2016	48.84	49.25	48.84	49.01
1062	NASDAQ	EEMA	Fri, May 13, 2016	48.96	48.96	48.23	48.24
1061	NASDAQ	EEMA	Thu, May 12, 2016	49.68	49.68	48.98	49.18
1060	NASDAQ	EEMA	Wed, May 11, 2016	49.46	49.60	49.18	49.22
1059	NASDAQ	EEMA	Tue, May 10, 2016	49.22	49.62	49.22	49.51
1058	NASDAQ	EEMA	Mon, May 9, 2016	49.21	49.21	48.84	48.90
1057	NASDAQ	EEMA	Fri, May 6, 2016	49.48	49.48	49.09	49.18
1056	NASDAQ	EEMA	Thu, May 5, 2016	49.65	49.65	49.24	49.26
1055	NASDAQ	EEMA	Wed, May 4, 2016	49.70	49.70	49.13	49.34
1054	NASDAQ	EEMA	Tue, May 3, 2016	50.59	50.59	49.90	49.93
1053	NASDAQ	EEMA	Mon, May 2, 2016	50.91	51.12	50.55	51.07
1052	NASDAQ	EEMA	Fri, Apr 29, 2016	51.43	51.43	50.62	50.97
1051	NASDAQ	EEMA	Thu, Apr 28, 2016	51.56	51.78	51.39	51.43
1050	NASDAQ	EEMA	Wed, Apr 27, 2016	51.74	52.14	51.71	52.14
1049	NASDAQ	EEMA	Tue, Apr 26, 2016	51.77	51.98	51.59	51.95
1048	NASDAQ	EEMA	Mon, Apr 25, 2016	51.82	51.82	51.34	51.34
1047	NASDAQ	EEMA	Fri, Apr 22, 2016	52.10	52.10	51.79	51.90
1046	NASDAQ	EEMA	Thu, Apr 21, 2016	52.41	52.41	51.95	51.95
1045	NASDAQ	EEMA	Wed, Apr 20, 2016	52.41	52.60	52.10	52.47
1044	NASDAQ	EEMA	Tue, Apr 19, 2016	52.66	53.06	52.66	52.90
1043	NASDAQ	EEMA	Mon, Apr 18, 2016	52.17	52.53	52.17	52.36
1042	NASDAQ	EEMA	Fri, Apr 15, 2016	52.31	52.33	52.03	52.14
1041	NASDAQ	EEMA	Thu, Apr 14, 2016	52.39	52.39	52.22	52.36
1040	NASDAQ	EEMA	Wed, Apr 13, 2016	52.09	52.52	52.09	52.38
1039	NASDAQ	EEMA	Tue, Apr 12, 2016	51.21	51.68	51.09	51.39
1038	NASDAQ	EEMA	Mon, Apr 11, 2016	50.94	51.24	50.87	50.96
1037	NASDAQ	EEMA	Fri, Apr 8, 2016	50.59	50.75	50.30	50.30
1036	NASDAQ	EEMA	Thu, Apr 7, 2016	50.21	50.21	50.21	50.21
1035	NASDAQ	EEMA	Wed, Apr 6, 2016	50.12	50.65	50.08	50.65
1034	NASDAQ	EEMA	Tue, Apr 5, 2016	51.21	51.21	51.21	49.99
1033	NASDAQ	EEMA	Mon, Apr 4, 2016	51.55	51.61	51.08	51.21
1032	NASDAQ	EEMA	Fri, Apr 1, 2016	50.96	51.52	50.91	51.50
1031	NASDAQ	EEMA	Thu, Mar 31, 2016	52.01	52.13	52.01	52.12
1030	NASDAQ	EEMA	Wed, Mar 30, 2016	51.89	52.17	51.89	51.90
1029	NASDAQ	EEMA	Tue, Mar 29, 2016	50.46	51.12	50.46	51.29
1028	NASDAQ	EEMA	Mon, Mar 28, 2016	50.70	50.70	50.65	50.70
1027	NASDAQ	EEMA	Thu, Mar 24, 2016	50.74	50.74	50.74	50.56
1026	NASDAQ	EEMA	Wed, Mar 23, 2016	50.84	50.97	50.74	50.74
1025	NASDAQ	EEMA	Tue, Mar 22, 2016	51.52	51.62	51.40	51.43
1024	NASDAQ	EEMA	Mon, Mar 21, 2016	51.41	51.62	51.41	51.61
1023	NASDAQ	EEMA	Fri, Mar 18, 2016	51.46	51.60	51.35	51.39
1022	NASDAQ	EEMA	Thu, Mar 17, 2016	50.58	51.20	50.51	51.19
1021	NASDAQ	EEMA	Wed, Mar 16, 2016	49.38	50.30	49.38	50.30
1020	NASDAQ	EEMA	Tue, Mar 15, 2016	50.07	50.07	50.07	49.60
1019	NASDAQ	EEMA	Mon, Mar 14, 2016	50.07	50.31	50.06	50.30
1018	NASDAQ	EEMA	Fri, Mar 11, 2016	49.11	49.11	49.11	50.28
1017	NASDAQ	EEMA	Thu, Mar 10, 2016	49.13	49.13	49.13	49.11
1016	NASDAQ	EEMA	Wed, Mar 9, 2016	49.01	49.29	49.01	49.22
1015	NASDAQ	EEMA	Tue, Mar 8, 2016	49.16	49.16	48.79	49.84
1014	NASDAQ	EEMA	Mon, Mar 7, 2016	49.54	49.94	49.53	49.84
1013	NASDAQ	EEMA	Fri, Mar 4, 2016	49.37	50.15	49.37	49.85
1012	NASDAQ	EEMA	Thu, Mar 3, 2016	48.79	48.79	48.79	48.96
1011	NASDAQ	EEMA	Wed, Mar 2, 2016	48.22	48.80	48.22	48.01
1010	NASDAQ	EEMA	Tue, Mar 1, 2016	47.77	48.28	47.68	46.95
1009	NASDAQ	EEMA	Mon, Feb 29, 2016	46.79	46.95	46.79	46.38
1008	NASDAQ	EEMA	Fri, Feb 26, 2016	46.88	46.88	46.72	46.38
1007	NASDAQ	EEMA	Thu, Feb 25, 2016	46.43	46.62	46.23	46.58
1006	NASDAQ	EEMA	Wed, Feb 24, 2016	45.79	46.55	45.79	46.48
1005	NASDAQ	EEMA	Tue, Feb 23, 2016	47.11	47.11	46.50	46.50
1004	NASDAQ	EEMA	Mon, Feb 22, 2016	47.41	47.53	47.24	47.51
1003	NASDAQ	EEMA	Fri, Feb 19, 2016	46.57	46.67	46.57	46.64
1002	NASDAQ	EEMA	Thu, Feb 18, 2016	46.98	46.98	46.67	46.76
1001	NASDAQ	EEMA	Wed, Feb 17, 2016	46.87	47.13	46.87	46.99
1000	NASDAQ	EEMA	Tue, Feb 16, 2016	46.00	46.26	46.00	46.22
999	NASDAQ	EEMA	Fri, Feb 12, 2016	44.91	45.25	44.77	45.25
998	NASDAQ	EEMA	Thu, Feb 11, 2016	44.66	44.88	44.47	44.72
997	NASDAQ	EEMA	Wed, Feb 10, 2016	46.04	46.11	45.40	45.40
996	NASDAQ	EEMA	Tue, Feb 9, 2016	44.72	45.47	44.72	45.05
995	NASDAQ	EEMA	Mon, Feb 8, 2016	45.90	45.90	45.28	45.66
994	NASDAQ	EEMA	Fri, Feb 5, 2016	46.78	46.78	46.19	46.22
993	NASDAQ	EEMA	Thu, Feb 4, 2016	46.74	47.25	46.62	46.67
992	NASDAQ	EEMA	Wed, Feb 3, 2016	46.19	46.55	45.51	46.53
991	NASDAQ	EEMA	Tue, Feb 2, 2016	46.31	46.31	45.68	45.81
990	NASDAQ	EEMA	Mon, Feb 1, 2016	46.64	46.85	46.64	46.84
989	NASDAQ	EEMA	Fri, Jan 29, 2016	46.64	47.29	46.64	47.24
988	NASDAQ	EEMA	Thu, Jan 28, 2016	46.21	46.36	45.85	45.95
987	NASDAQ	EEMA	Wed, Jan 27, 2016	45.83	46.19	45.48	45.52
986	NASDAQ	EEMA	Tue, Jan 26, 2016	45.78	46.08	45.78	46.03
985	NASDAQ	EEMA	Mon, Jan 25, 2016	45.96	46.03	45.48	45.48
984	NASDAQ	EEMA	Fri, Jan 22, 2016	45.66	46.25	45.66	46.12
983	NASDAQ	EEMA	Thu, Jan 21, 2016	44.53	45.29	44.53	44.88
982	NASDAQ	EEMA	Wed, Jan 20, 2016	44.81	44.84	43.75	44.68
981	NASDAQ	EEMA	Tue, Jan 19, 2016	46.00	46.07	45.48	45.70
980	NASDAQ	EEMA	Fri, Jan 15, 2016	45.16	45.16	44.26	44.69
979	NASDAQ	EEMA	Thu, Jan 14, 2016	46.10	46.83	45.99	46.63
978	NASDAQ	EEMA	Wed, Jan 13, 2016	47.04	47.15	46.14	46.22
977	NASDAQ	EEMA	Tue, Jan 12, 2016	46.95	46.95	46.41	46.53
976	NASDAQ	EEMA	Mon, Jan 11, 2016	46.92	46.92	46.33	46.58
975	NASDAQ	EEMA	Fri, Jan 8, 2016	47.32	47.32	46.58	46.58
974	NASDAQ	EEMA	Thu, Jan 7, 2016	47.22	47.59	46.89	46.98
973	NASDAQ	EEMA	Wed, Jan 6, 2016	48.30	48.48	48.09	48.16
972	NASDAQ	EEMA	Tue, Jan 5, 2016	49.20	49.23	49.00	49.09
971	NASDAQ	EEMA	Mon, Jan 4, 2016	49.49	49.49	48.65	48.86
970	NASDAQ	EEMA	Thu, Dec 31, 2015	50.65	50.72	50.39	50.40
969	NASDAQ	EEMA	Wed, Dec 30, 2015	50.95	50.95	50.49	50.49
968	NASDAQ	EEMA	Tue, Dec 29, 2015	51.52	51.54	51.11	51.16
967	NASDAQ	EEMA	Mon, Dec 28, 2015	51.00	51.34	50.94	51.34
966	NASDAQ	EEMA	Thu, Dec 24, 2015	51.49	51.79	51.47	51.59
965	NASDAQ	EEMA	Wed, Dec 23, 2015	51.36	51.77	51.34	51.77
964	NASDAQ	EEMA	Tue, Dec 22, 2015	50.69	50.96	50.63	50.87
963	NASDAQ	EEMA	Mon, Dec 21, 2015	50.83	50.83	50.40	50.57
962	NASDAQ	EEMA	Fri, Dec 18, 2015	51.18	51.29	51.00	51.11
961	NASDAQ	EEMA	Thu, Dec 17, 2015	51.95	51.95	50.87	50.87
960	NASDAQ	EEMA	Wed, Dec 16, 2015	51.24	51.98	50.94	51.87
959	NASDAQ	EEMA	Tue, Dec 15, 2015	50.28	50.82	50.28	50.58
958	NASDAQ	EEMA	Mon, Dec 14, 2015	49.63	49.84	49.34	49.82
957	NASDAQ	EEMA	Fri, Dec 11, 2015	49.33	49.66	49.23	49.25
956	NASDAQ	EEMA	Thu, Dec 10, 2015	50.76	50.76	50.43	50.43
955	NASDAQ	EEMA	Wed, Dec 9, 2015	50.74	51.12	50.40	50.56
954	NASDAQ	EEMA	Tue, Dec 8, 2015	50.74	50.98	50.67	50.94
953	NASDAQ	EEMA	Mon, Dec 7, 2015	51.97	51.99	51.52	51.56
952	NASDAQ	EEMA	Fri, Dec 4, 2015	52.11	52.59	52.11	52.35
951	NASDAQ	EEMA	Thu, Dec 3, 2015	52.67	52.67	51.70	51.95
950	NASDAQ	EEMA	Wed, Dec 2, 2015	52.71	52.72	52.11	52.25
949	NASDAQ	EEMA	Tue, Dec 1, 2015	52.81	53.07	52.66	52.94
948	NASDAQ	EEMA	Mon, Nov 30, 2015	52.05	52.36	51.95	52.33
947	NASDAQ	EEMA	Fri, Nov 27, 2015	52.68	52.68	52.31	52.31
946	NASDAQ	EEMA	Wed, Nov 25, 2015	53.03	53.21	53.03	53.14
945	NASDAQ	EEMA	Tue, Nov 24, 2015	52.91	53.49	52.87	53.16
944	NASDAQ	EEMA	Mon, Nov 23, 2015	53.15	53.26	52.89	53.03
943	NASDAQ	EEMA	Fri, Nov 20, 2015	53.50	53.86	53.29	53.35
942	NASDAQ	EEMA	Thu, Nov 19, 2015	52.84	53.05	52.84	52.88
941	NASDAQ	EEMA	Wed, Nov 18, 2015	52.15	52.62	52.03	52.60
940	NASDAQ	EEMA	Tue, Nov 17, 2015	52.32	52.59	52.14	52.14
939	NASDAQ	EEMA	Mon, Nov 16, 2015	51.88	52.59	51.76	52.35
938	NASDAQ	EEMA	Fri, Nov 13, 2015	51.76	52.02	51.42	51.79
937	NASDAQ	EEMA	Thu, Nov 12, 2015	52.97	52.99	52.26	52.27
936	NASDAQ	EEMA	Wed, Nov 11, 2015	53.18	53.18	52.86	52.92
935	NASDAQ	EEMA	Tue, Nov 10, 2015	53.02	53.03	52.78	52.86
934	NASDAQ	EEMA	Mon, Nov 9, 2015	53.84	53.84	53.12	53.23
933	NASDAQ	EEMA	Fri, Nov 6, 2015	54.81	54.81	53.70	54.31
932	NASDAQ	EEMA	Thu, Nov 5, 2015	55.11	55.24	54.94	55.15
931	NASDAQ	EEMA	Wed, Nov 4, 2015	55.53	55.83	54.98	55.01
930	NASDAQ	EEMA	Tue, Nov 3, 2015	54.69	55.49	54.69	55.12
929	NASDAQ	EEMA	Mon, Nov 2, 2015	54.17	54.80	54.17	54.68
928	NASDAQ	EEMA	Fri, Oct 30, 2015	54.15	54.20	53.88	53.88
927	NASDAQ	EEMA	Thu, Oct 29, 2015	54.06	54.14	53.70	53.91
926	NASDAQ	EEMA	Wed, Oct 28, 2015	54.83	55.17	54.14	54.43
925	NASDAQ	EEMA	Tue, Oct 27, 2015	55.18	55.19	54.80	54.93
924	NASDAQ	EEMA	Mon, Oct 26, 2015	55.82	55.82	55.32	55.45
923	NASDAQ	EEMA	Fri, Oct 23, 2015	55.72	56.21	55.72	55.90
922	NASDAQ	EEMA	Thu, Oct 22, 2015	55.16	55.75	55.11	55.41
921	NASDAQ	EEMA	Wed, Oct 21, 2015	54.43	54.87	54.38	54.42
920	NASDAQ	EEMA	Tue, Oct 20, 2015	54.91	55.22	54.79	55.20
919	NASDAQ	EEMA	Mon, Oct 19, 2015	55.02	55.12	54.72	54.98
918	NASDAQ	EEMA	Fri, Oct 16, 2015	55.17	55.54	54.95	55.51
917	NASDAQ	EEMA	Thu, Oct 15, 2015	55.00	55.37	54.95	55.18
916	NASDAQ	EEMA	Wed, Oct 14, 2015	54.04	54.19	53.87	53.90
915	NASDAQ	EEMA	Tue, Oct 13, 2015	53.91	54.05	53.73	53.73
914	NASDAQ	EEMA	Mon, Oct 12, 2015	54.30	54.56	54.13	54.37
913	NASDAQ	EEMA	Fri, Oct 9, 2015	54.67	55.17	54.35	54.62
912	NASDAQ	EEMA	Thu, Oct 8, 2015	53.83	54.25	53.56	54.19
911	NASDAQ	EEMA	Wed, Oct 7, 2015	53.56	54.43	53.56	54.30
910	NASDAQ	EEMA	Tue, Oct 6, 2015	52.32	52.39	52.10	52.16
909	NASDAQ	EEMA	Mon, Oct 5, 2015	52.22	52.68	52.20	52.66
908	NASDAQ	EEMA	Fri, Oct 2, 2015	50.38	51.51	50.38	51.41
907	NASDAQ	EEMA	Thu, Oct 1, 2015	50.28	50.72	50.07	50.41
906	NASDAQ	EEMA	Wed, Sep 30, 2015	49.73	50.27	49.66	50.27
905	NASDAQ	EEMA	Tue, Sep 29, 2015	48.37	48.83	48.37	48.60
904	NASDAQ	EEMA	Mon, Sep 28, 2015	48.93	49.04	48.33	48.42
903	NASDAQ	EEMA	Fri, Sep 25, 2015	50.03	50.03	49.40	49.60
902	NASDAQ	EEMA	Thu, Sep 24, 2015	49.06	49.60	48.97	49.41
901	NASDAQ	EEMA	Wed, Sep 23, 2015	50.20	50.20	49.76	49.78
900	NASDAQ	EEMA	Tue, Sep 22, 2015	50.48	50.58	50.12	50.46
899	NASDAQ	EEMA	Mon, Sep 21, 2015	51.20	51.53	51.07	51.46
898	NASDAQ	EEMA	Fri, Sep 18, 2015	51.53	51.95	51.03	51.39
897	NASDAQ	EEMA	Thu, Sep 17, 2015	51.80	53.00	51.63	51.86
896	NASDAQ	EEMA	Wed, Sep 16, 2015	51.44	52.14	51.44	52.14
895	NASDAQ	EEMA	Tue, Sep 15, 2015	50.08	50.87	50.08	50.84
894	NASDAQ	EEMA	Mon, Sep 14, 2015	50.27	50.48	49.99	50.48
893	NASDAQ	EEMA	Fri, Sep 11, 2015	50.30	50.72	50.30	50.61
892	NASDAQ	EEMA	Thu, Sep 10, 2015	50.28	50.79	50.16	50.48
891	NASDAQ	EEMA	Wed, Sep 9, 2015	50.89	50.97	49.89	49.89
890	NASDAQ	EEMA	Tue, Sep 8, 2015	49.35	49.81	49.19	49.81
889	NASDAQ	EEMA	Fri, Sep 4, 2015	48.74	48.77	47.78	47.93
888	NASDAQ	EEMA	Thu, Sep 3, 2015	49.35	50.06	49.35	49.52
887	NASDAQ	EEMA	Wed, Sep 2, 2015	49.52	49.52	48.74	49.17
886	NASDAQ	EEMA	Tue, Sep 1, 2015	49.21	49.61	48.47	48.73
885	NASDAQ	EEMA	Mon, Aug 31, 2015	50.44	50.66	49.91	50.23
884	NASDAQ	EEMA	Fri, Aug 28, 2015	50.69	50.79	50.24	50.27
883	NASDAQ	EEMA	Thu, Aug 27, 2015	49.95	51.50	49.95	51.02
882	NASDAQ	EEMA	Wed, Aug 26, 2015	48.96	49.17	48.00	49.17
881	NASDAQ	EEMA	Tue, Aug 25, 2015	49.31	49.80	47.54	47.54
880	NASDAQ	EEMA	Mon, Aug 24, 2015	45.88	48.12	44.04	45.40
879	NASDAQ	EEMA	Fri, Aug 21, 2015	49.42	50.25	48.76	48.76
878	NASDAQ	EEMA	Thu, Aug 20, 2015	50.95	51.51	50.61	50.61
877	NASDAQ	EEMA	Wed, Aug 19, 2015	52.39	52.39	51.67	51.88
876	NASDAQ	EEMA	Tue, Aug 18, 2015	52.82	52.82	52.42	52.49
875	NASDAQ	EEMA	Mon, Aug 17, 2015	53.19	53.39	52.94	53.16
874	NASDAQ	EEMA	Fri, Aug 14, 2015	53.69	53.99	53.65	53.78
873	NASDAQ	EEMA	Thu, Aug 13, 2015	53.57	54.02	53.52	53.70
872	NASDAQ	EEMA	Wed, Aug 12, 2015	53.60	53.60	53.14	53.42
871	NASDAQ	EEMA	Tue, Aug 11, 2015	54.50	54.50	53.87	54.35
870	NASDAQ	EEMA	Mon, Aug 10, 2015	55.32	55.75	55.23	55.74
869	NASDAQ	EEMA	Fri, Aug 7, 2015	54.72	55.01	54.69	54.79
868	NASDAQ	EEMA	Thu, Aug 6, 2015	55.33	55.33	54.68	54.81
867	NASDAQ	EEMA	Wed, Aug 5, 2015	55.70	55.70	55.44	55.53
866	NASDAQ	EEMA	Tue, Aug 4, 2015	55.59	55.73	55.07	55.12
865	NASDAQ	EEMA	Mon, Aug 3, 2015	55.00	55.53	54.82	54.95
864	NASDAQ	EEMA	Fri, Jul 31, 2015	56.20	56.52	55.71	55.71
863	NASDAQ	EEMA	Thu, Jul 30, 2015	56.50	56.50	55.47	55.68
862	NASDAQ	EEMA	Wed, Jul 29, 2015	55.32	56.55	55.32	56.55
861	NASDAQ	EEMA	Tue, Jul 28, 2015	55.52	55.61	55.52	55.63
860	NASDAQ	EEMA	Mon, Jul 27, 2015	55.50	55.53	55.01	55.14
859	NASDAQ	EEMA	Fri, Jul 24, 2015	56.90	56.93	56.14	56.83
858	NASDAQ	EEMA	Thu, Jul 23, 2015	57.26	57.53	57.00	57.13
857	NASDAQ	EEMA	Wed, Jul 22, 2015	57.43	57.71	57.32	57.59
856	NASDAQ	EEMA	Tue, Jul 21, 2015	57.80	58.57	57.80	57.86
855	NASDAQ	EEMA	Mon, Jul 20, 2015	58.18	58.18	57.63	57.73
854	NASDAQ	EEMA	Fri, Jul 17, 2015	58.60	58.60	58.24	58.34
853	NASDAQ	EEMA	Thu, Jul 16, 2015	57.92	58.33	57.92	58.32
852	NASDAQ	EEMA	Wed, Jul 15, 2015	57.89	57.89	57.39	57.42
851	NASDAQ	EEMA	Tue, Jul 14, 2015	58.11	58.15	57.95	58.15
850	NASDAQ	EEMA	Mon, Jul 13, 2015	58.13	58.42	58.05	58.05
849	NASDAQ	EEMA	Fri, Jul 10, 2015	57.61	58.00	57.31	57.46
848	NASDAQ	EEMA	Thu, Jul 9, 2015	56.73	57.25	56.30	56.47
847	NASDAQ	EEMA	Wed, Jul 8, 2015	56.26	56.41	55.11	55.23
846	NASDAQ	EEMA	Tue, Jul 7, 2015	57.82	57.92	56.69	57.48
845	NASDAQ	EEMA	Mon, Jul 6, 2015	59.21	59.26	58.47	58.65
844	NASDAQ	EEMA	Thu, Jul 2, 2015	60.93	61.32	60.55	60.72
843	NASDAQ	EEMA	Wed, Jul 1, 2015	60.51	60.99	60.40	60.40
842	NASDAQ	EEMA	Tue, Jun 30, 2015	60.35	60.55	60.23	60.23
841	NASDAQ	EEMA	Mon, Jun 29, 2015	59.97	60.25	59.51	59.63
840	NASDAQ	EEMA	Fri, Jun 26, 2015	62.06	61.50	60.61	60.61
839	NASDAQ	EEMA	Thu, Jun 25, 2015	61.91	61.91	61.28	61.32
838	NASDAQ	EEMA	Wed, Jun 24, 2015	62.32	62.66	62.03	62.27
837	NASDAQ	EEMA	Tue, Jun 23, 2015	62.22	62.44	62.16	62.27
836	NASDAQ	EEMA	Mon, Jun 22, 2015	61.84	61.99	61.64	61.79
835	NASDAQ	EEMA	Fri, Jun 19, 2015	61.08	61.29	61.01	61.01
834	NASDAQ	EEMA	Thu, Jun 18, 2015	61.38	61.61	61.04	61.61
833	NASDAQ	EEMA	Wed, Jun 17, 2015	60.33	61.19	60.26	60.59
832	NASDAQ	EEMA	Tue, Jun 16, 2015	60.34	60.56	59.83	60.29
831	NASDAQ	EEMA	Mon, Jun 15, 2015	60.92	60.92	60.03	60.57
830	NASDAQ	EEMA	Fri, Jun 12, 2015	61.68	61.70	61.07	61.22
829	NASDAQ	EEMA	Thu, Jun 11, 2015	61.57	61.63	61.41	61.55
828	NASDAQ	EEMA	Wed, Jun 10, 2015	61.00	61.67	61.00	61.67
827	NASDAQ	EEMA	Tue, Jun 9, 2015	60.86	61.26	60.86	60.91
826	NASDAQ	EEMA	Mon, Jun 8, 2015	62.12	61.93	61.48	61.48
825	NASDAQ	EEMA	Fri, Jun 5, 2015	61.86	61.92	61.41	61.92
824	NASDAQ	EEMA	Thu, Jun 4, 2015	63.11	62.39	61.86	61.94
823	NASDAQ	EEMA	Wed, Jun 3, 2015	62.51	62.86	62.51	62.71
822	NASDAQ	EEMA	Tue, Jun 2, 2015	62.86	63.12	62.52	62.81
821	NASDAQ	EEMA	Mon, Jun 1, 2015	63.03	63.11	62.89	63.06
820	NASDAQ	EEMA	Fri, May 29, 2015	63.66	63.56	63.00	63.01
819	NASDAQ	EEMA	Thu, May 28, 2015	64.29	64.29	63.22	63.42
818	NASDAQ	EEMA	Wed, May 27, 2015	64.50	64.66	64.10	64.63
817	NASDAQ	EEMA	Tue, May 26, 2015	65.23	65.23	64.39	64.63
816	NASDAQ	EEMA	Fri, May 22, 2015	65.04	65.48	64.90	65.48
815	NASDAQ	EEMA	Thu, May 21, 2015	64.16	64.51	64.16	64.47
814	NASDAQ	EEMA	Wed, May 20, 2015	64.79	64.82	64.46	64.71
813	NASDAQ	EEMA	Tue, May 19, 2015	64.93	65.10	64.60	65.10
812	NASDAQ	EEMA	Mon, May 18, 2015	64.54	64.54	64.16	64.16
811	NASDAQ	EEMA	Fri, May 15, 2015	64.41	64.63	64.15	64.61
810	NASDAQ	EEMA	Thu, May 14, 2015	64.29	64.50	64.20	64.50
809	NASDAQ	EEMA	Wed, May 13, 2015	63.96	64.20	63.79	63.96
808	NASDAQ	EEMA	Tue, May 12, 2015	64.77	64.77	63.24	63.84
807	NASDAQ	EEMA	Mon, May 11, 2015	65.34	65.34	64.11	64.11
806	NASDAQ	EEMA	Fri, May 8, 2015	64.27	64.80	64.27	64.68
805	NASDAQ	EEMA	Thu, May 7, 2015	63.66	63.66	63.36	63.63
804	NASDAQ	EEMA	Wed, May 6, 2015	64.79	64.79	63.56	63.68
803	NASDAQ	EEMA	Tue, May 5, 2015	66.47	66.47	64.83	64.85
802	NASDAQ	EEMA	Mon, May 4, 2015	66.27	66.27	65.76	65.98
801	NASDAQ	EEMA	Fri, May 1, 2015	64.82	65.73	64.82	65.36
800	NASDAQ	EEMA	Thu, Apr 30, 2015	65.64	65.64	65.04	65.17
799	NASDAQ	EEMA	Wed, Apr 29, 2015	66.21	66.27	65.68	65.90
798	NASDAQ	EEMA	Tue, Apr 28, 2015	67.00	67.00	66.45	66.72
797	NASDAQ	EEMA	Mon, Apr 27, 2015	66.66	67.15	66.66	66.69
796	NASDAQ	EEMA	Fri, Apr 24, 2015	66.96	66.96	66.42	66.59
795	NASDAQ	EEMA	Thu, Apr 23, 2015	66.43	66.74	66.11	66.51
794	NASDAQ	EEMA	Wed, Apr 22, 2015	65.74	66.44	65.62	66.13
793	NASDAQ	EEMA	Tue, Apr 21, 2015	65.33	65.85	65.33	65.39
792	NASDAQ	EEMA	Mon, Apr 20, 2015	65.03	65.16	64.94	64.98
791	NASDAQ	EEMA	Fri, Apr 17, 2015	64.94	65.06	64.45	64.95
790	NASDAQ	EEMA	Thu, Apr 16, 2015	65.92	66.35	65.63	66.30
789	NASDAQ	EEMA	Wed, Apr 15, 2015	65.13	65.48	65.06	65.29
788	NASDAQ	EEMA	Tue, Apr 14, 2015	65.34	65.39	64.75	65.21
787	NASDAQ	EEMA	Mon, Apr 13, 2015	65.95	66.10	65.26	65.35
786	NASDAQ	EEMA	Fri, Apr 10, 2015	65.29	65.40	64.92	65.38
785	NASDAQ	EEMA	Thu, Apr 9, 2015	64.41	65.27	64.41	65.03
784	NASDAQ	EEMA	Wed, Apr 8, 2015	64.19	64.50	63.50	64.30
783	NASDAQ	EEMA	Tue, Apr 7, 2015	63.01	63.08	62.72	62.75
782	NASDAQ	EEMA	Mon, Apr 6, 2015	62.66	63.20	62.58	63.03
781	NASDAQ	EEMA	Thu, Apr 2, 2015	62.43	62.54	61.94	62.44
780	NASDAQ	EEMA	Wed, Apr 1, 2015	62.04	62.14	61.29	61.69
779	NASDAQ	EEMA	Tue, Mar 31, 2015	61.22	61.37	60.78	61.27
778	NASDAQ	EEMA	Mon, Mar 30, 2015	60.96	61.47	60.86	61.37
777	NASDAQ	EEMA	Fri, Mar 27, 2015	60.32	60.51	59.97	60.15
776	NASDAQ	EEMA	Thu, Mar 26, 2015	59.83	60.28	59.63	59.99
775	NASDAQ	EEMA	Wed, Mar 25, 2015	60.94	61.26	60.27	60.42
774	NASDAQ	EEMA	Tue, Mar 24, 2015	61.20	61.25	60.84	61.03
773	NASDAQ	EEMA	Mon, Mar 23, 2015	61.19	61.26	61.01	61.24
772	NASDAQ	EEMA	Fri, Mar 20, 2015	61.12	61.35	60.93	61.19
771	NASDAQ	EEMA	Thu, Mar 19, 2015	60.75	61.04	60.49	60.66
770	NASDAQ	EEMA	Wed, Mar 18, 2015	60.64	61.44	60.06	61.33
769	NASDAQ	EEMA	Tue, Mar 17, 2015	60.34	60.40	59.93	60.39
768	NASDAQ	EEMA	Mon, Mar 16, 2015	60.06	60.06	59.42	59.73
767	NASDAQ	EEMA	Fri, Mar 13, 2015	59.41	59.45	58.72	58.78
766	NASDAQ	EEMA	Thu, Mar 12, 2015	59.57	59.98	59.37	59.39
765	NASDAQ	EEMA	Wed, Mar 11, 2015	58.77	59.03	58.70	58.70
764	NASDAQ	EEMA	Tue, Mar 10, 2015	59.07	59.07	58.43	58.73
763	NASDAQ	EEMA	Mon, Mar 9, 2015	59.95	59.95	59.76	59.91
762	NASDAQ	EEMA	Fri, Mar 6, 2015	60.33	60.33	59.61	59.74
761	NASDAQ	EEMA	Thu, Mar 5, 2015	60.15	60.51	60.15	60.41
760	NASDAQ	EEMA	Wed, Mar 4, 2015	60.87	60.87	60.17	60.47
759	NASDAQ	EEMA	Tue, Mar 3, 2015	60.86	60.89	60.67	60.84
758	NASDAQ	EEMA	Mon, Mar 2, 2015	60.96	61.29	60.96	61.29
757	NASDAQ	EEMA	Fri, Feb 27, 2015	61.18	61.23	61.16	61.16
756	NASDAQ	EEMA	Thu, Feb 26, 2015	61.25	61.25	60.94	61.14
755	NASDAQ	EEMA	Wed, Feb 25, 2015	60.77	61.08	60.68	61.07
754	NASDAQ	EEMA	Tue, Feb 24, 2015	60.55	60.98	60.26	60.95
753	NASDAQ	EEMA	Mon, Feb 23, 2015	60.50	60.50	60.19	60.19
752	NASDAQ	EEMA	Fri, Feb 20, 2015	60.16	60.76	60.12	60.76
751	NASDAQ	EEMA	Thu, Feb 19, 2015	60.44	60.57	60.37	60.39
750	NASDAQ	EEMA	Wed, Feb 18, 2015	60.43	60.58	60.13	60.58
749	NASDAQ	EEMA	Tue, Feb 17, 2015	59.85	60.55	59.85	60.44
748	NASDAQ	EEMA	Fri, Feb 13, 2015	60.51	60.66	60.39	60.60
747	NASDAQ	EEMA	Thu, Feb 12, 2015	60.02	60.27	59.70	60.05
746	NASDAQ	EEMA	Wed, Feb 11, 2015	59.40	59.40	59.04	59.27
745	NASDAQ	EEMA	Tue, Feb 10, 2015	59.64	59.65	59.20	59.57
744	NASDAQ	EEMA	Mon, Feb 9, 2015	59.47	59.59	59.32	59.44
743	NASDAQ	EEMA	Fri, Feb 6, 2015	59.93	60.01	59.58	59.70
742	NASDAQ	EEMA	Thu, Feb 5, 2015	60.79	60.79	60.00	60.42
741	NASDAQ	EEMA	Wed, Feb 4, 2015	60.38	60.94	60.26	60.63
740	NASDAQ	EEMA	Tue, Feb 3, 2015	59.89	60.30	59.94	60.30
739	NASDAQ	EEMA	Mon, Feb 2, 2015	58.97	59.54	58.97	59.46
738	NASDAQ	EEMA	Fri, Jan 30, 2015	59.32	59.32	58.52	58.52
737	NASDAQ	EEMA	Thu, Jan 29, 2015	60.19	60.19	59.43	59.90
736	NASDAQ	EEMA	Wed, Jan 28, 2015	60.71	60.71	59.86	60.07
735	NASDAQ	EEMA	Tue, Jan 27, 2015	60.01	60.63	59.94	60.55
734	NASDAQ	EEMA	Mon, Jan 26, 2015	61.03	61.08	60.72	61.05
733	NASDAQ	EEMA	Fri, Jan 23, 2015	60.71	61.23	60.71	60.84
732	NASDAQ	EEMA	Thu, Jan 22, 2015	60.38	61.16	60.08	61.05
731	NASDAQ	EEMA	Wed, Jan 21, 2015	59.33	60.14	59.33	60.14
730	NASDAQ	EEMA	Tue, Jan 20, 2015	59.40	59.40	58.75	58.89
729	NASDAQ	EEMA	Fri, Jan 16, 2015	58.85	59.24	58.69	59.08
728	NASDAQ	EEMA	Thu, Jan 15, 2015	59.17	59.21	58.79	58.79
727	NASDAQ	EEMA	Wed, Jan 14, 2015	58.45	58.45	58.09	58.44
726	NASDAQ	EEMA	Tue, Jan 13, 2015	59.28	59.28	58.72	58.72
725	NASDAQ	EEMA	Mon, Jan 12, 2015	58.66	58.65	58.27	58.27
724	NASDAQ	EEMA	Fri, Jan 9, 2015	59.02	59.06	58.40	58.55
723	NASDAQ	EEMA	Thu, Jan 8, 2015	58.12	58.79	58.59	58.59
722	NASDAQ	EEMA	Wed, Jan 7, 2015	57.79	57.79	57.47	57.63
721	NASDAQ	EEMA	Tue, Jan 6, 2015	56.84	57.13	56.56	56.68
720	NASDAQ	EEMA	Mon, Jan 5, 2015	57.72	57.76	57.25	57.40
719	NASDAQ	EEMA	Fri, Jan 2, 2015	58.23	58.28	57.57	57.61
718	NASDAQ	EEMA	Wed, Dec 31, 2014	58.48	58.50	57.98	58.19
717	NASDAQ	EEMA	Tue, Dec 30, 2014	57.95	57.95	57.63	57.75
716	NASDAQ	EEMA	Mon, Dec 29, 2014	58.49	58.51	58.02	58.19
715	NASDAQ	EEMA	Fri, Dec 26, 2014	58.43	58.52	58.07	58.07
714	NASDAQ	EEMA	Wed, Dec 24, 2014	57.66	57.59	57.53	57.55
713	NASDAQ	EEMA	Tue, Dec 23, 2014	57.87	57.87	57.16	57.26
712	NASDAQ	EEMA	Mon, Dec 22, 2014	57.60	58.02	57.60	58.01
711	NASDAQ	EEMA	Fri, Dec 19, 2014	57.39	57.54	57.16	57.25
710	NASDAQ	EEMA	Thu, Dec 18, 2014	56.95	57.11	56.60	56.89
709	NASDAQ	EEMA	Wed, Dec 17, 2014	55.76	56.93	55.76	56.84
708	NASDAQ	EEMA	Tue, Dec 16, 2014	56.37	57.00	56.27	56.27
707	NASDAQ	EEMA	Mon, Dec 15, 2014	56.80	56.80	56.25	56.59
706	NASDAQ	EEMA	Fri, Dec 12, 2014	57.14	57.28	56.78	56.78
705	NASDAQ	EEMA	Thu, Dec 11, 2014	57.52	57.85	57.52	57.65
704	NASDAQ	EEMA	Wed, Dec 10, 2014	58.22	58.22	57.50	57.50
703	NASDAQ	EEMA	Tue, Dec 9, 2014	57.83	58.30	57.83	58.13
702	NASDAQ	EEMA	Mon, Dec 8, 2014	59.45	59.45	58.85	58.98
701	NASDAQ	EEMA	Fri, Dec 5, 2014	59.69	59.51	59.03	59.51
700	NASDAQ	EEMA	Thu, Dec 4, 2014	59.56	59.70	59.12	59.55
699	NASDAQ	EEMA	Wed, Dec 3, 2014	58.70	58.95	58.70	58.93
698	NASDAQ	EEMA	Tue, Dec 2, 2014	58.90	58.82	58.59	58.77
697	NASDAQ	EEMA	Mon, Dec 1, 2014	58.98	58.98	58.34	58.55
696	NASDAQ	EEMA	Fri, Nov 28, 2014	59.67	59.67	59.23	59.30
695	NASDAQ	EEMA	Wed, Nov 26, 2014	59.38	59.78	59.38	59.78
694	NASDAQ	EEMA	Tue, Nov 25, 2014	59.20	59.20	58.87	58.87
693	NASDAQ	EEMA	Mon, Nov 24, 2014	59.44	59.44	58.99	59.12
692	NASDAQ	EEMA	Fri, Nov 21, 2014	58.79	59.58	59.13	59.15
691	NASDAQ	EEMA	Thu, Nov 20, 2014	58.33	58.34	58.04	58.32
690	NASDAQ	EEMA	Wed, Nov 19, 2014	58.25	58.31	58.03	58.20
689	NASDAQ	EEMA	Tue, Nov 18, 2014	58.60	58.61	58.32	58.34
688	NASDAQ	EEMA	Mon, Nov 17, 2014	58.71	58.71	58.30	58.39
687	NASDAQ	EEMA	Fri, Nov 14, 2014	58.87	59.03	58.44	58.93
686	NASDAQ	EEMA	Thu, Nov 13, 2014	58.99	59.01	58.96	58.96
685	NASDAQ	EEMA	Wed, Nov 12, 2014	58.79	58.88	58.51	58.68
684	NASDAQ	EEMA	Tue, Nov 11, 2014	58.64	58.90	58.69	58.90
683	NASDAQ	EEMA	Mon, Nov 10, 2014	58.81	59.00	58.65	58.65
682	NASDAQ	EEMA	Fri, Nov 7, 2014	58.32	58.65	58.27	58.44
681	NASDAQ	EEMA	Thu, Nov 6, 2014	57.97	59.03	57.97	58.55
680	NASDAQ	EEMA	Wed, Nov 5, 2014	58.92	58.92	58.55	58.73
679	NASDAQ	EEMA	Tue, Nov 4, 2014	59.26	59.26	58.80	58.98
678	NASDAQ	EEMA	Mon, Nov 3, 2014	59.34	59.34	58.90	58.92
677	NASDAQ	EEMA	Fri, Oct 31, 2014	59.61	59.69	59.44	59.62
676	NASDAQ	EEMA	Thu, Oct 30, 2014	59.18	59.49	58.91	59.07
675	NASDAQ	EEMA	Wed, Oct 29, 2014	59.11	59.40	58.74	58.85
674	NASDAQ	EEMA	Tue, Oct 28, 2014	58.50	58.83	58.51	58.60
673	NASDAQ	EEMA	Mon, Oct 27, 2014	57.86	57.82	57.58	57.67
672	NASDAQ	EEMA	Fri, Oct 24, 2014	57.71	58.13	57.71	57.89
671	NASDAQ	EEMA	Thu, Oct 23, 2014	58.31	58.31	58.02	58.02
670	NASDAQ	EEMA	Wed, Oct 22, 2014	58.35	58.35	57.84	57.88
669	NASDAQ	EEMA	Tue, Oct 21, 2014	58.58	58.58	57.65	58.15
668	NASDAQ	EEMA	Mon, Oct 20, 2014	57.69	57.76	57.43	57.74
667	NASDAQ	EEMA	Fri, Oct 17, 2014	57.48	57.49	56.81	56.84
666	NASDAQ	EEMA	Thu, Oct 16, 2014	56.66	57.29	56.26	56.68
665	NASDAQ	EEMA	Wed, Oct 15, 2014	56.74	57.25	55.84	56.75
664	NASDAQ	EEMA	Tue, Oct 14, 2014	57.10	57.47	56.94	57.36
663	NASDAQ	EEMA	Mon, Oct 13, 2014	57.67	57.67	57.26	57.26
662	NASDAQ	EEMA	Fri, Oct 10, 2014	57.78	57.78	56.92	57.05
661	NASDAQ	EEMA	Thu, Oct 9, 2014	58.32	58.32	57.54	58.04
660	NASDAQ	EEMA	Wed, Oct 8, 2014	58.00	58.69	57.76	58.58
659	NASDAQ	EEMA	Tue, Oct 7, 2014	58.55	58.55	58.23	58.30
658	NASDAQ	EEMA	Mon, Oct 6, 2014	58.94	58.93	58.30	58.55
657	NASDAQ	EEMA	Fri, Oct 3, 2014	58.22	58.37	57.96	58.31
656	NASDAQ	EEMA	Thu, Oct 2, 2014	57.53	57.87	57.27	57.81
655	NASDAQ	EEMA	Wed, Oct 1, 2014	58.29	58.29	57.70	57.83
654	NASDAQ	EEMA	Tue, Sep 30, 2014	58.42	58.53	58.22	58.48
653	NASDAQ	EEMA	Mon, Sep 29, 2014	58.67	58.75	58.11	58.64
652	NASDAQ	EEMA	Fri, Sep 26, 2014	59.47	59.49	59.24	59.39
651	NASDAQ	EEMA	Thu, Sep 25, 2014	59.70	59.70	59.10	59.32
650	NASDAQ	EEMA	Wed, Sep 24, 2014	59.79	60.33	59.78	60.29
649	NASDAQ	EEMA	Tue, Sep 23, 2014	59.74	59.92	59.50	59.71
648	NASDAQ	EEMA	Mon, Sep 22, 2014	60.54	60.54	59.55	59.74
647	NASDAQ	EEMA	Fri, Sep 19, 2014	61.20	61.20	60.56	60.63
646	NASDAQ	EEMA	Thu, Sep 18, 2014	61.46	61.46	60.88	61.04
645	NASDAQ	EEMA	Wed, Sep 17, 2014	61.39	61.49	60.93	61.49
644	NASDAQ	EEMA	Tue, Sep 16, 2014	60.54	61.60	60.54	61.39
643	NASDAQ	EEMA	Mon, Sep 15, 2014	61.48	61.48	60.95	60.95
642	NASDAQ	EEMA	Fri, Sep 12, 2014	61.89	61.89	61.23	61.23
641	NASDAQ	EEMA	Thu, Sep 11, 2014	61.88	61.79	61.51	61.63
640	NASDAQ	EEMA	Wed, Sep 10, 2014	61.89	62.13	61.68	61.89
639	NASDAQ	EEMA	Tue, Sep 9, 2014	62.61	62.61	62.27	62.40
638	NASDAQ	EEMA	Mon, Sep 8, 2014	63.30	63.30	62.64	62.64
637	NASDAQ	EEMA	Fri, Sep 5, 2014	62.72	63.05	62.69	63.04
636	NASDAQ	EEMA	Thu, Sep 4, 2014	62.87	63.19	62.82	62.82
635	NASDAQ	EEMA	Wed, Sep 3, 2014	63.21	63.06	62.76	62.91
634	NASDAQ	EEMA	Tue, Sep 2, 2014	62.56	62.56	62.03	62.15
633	NASDAQ	EEMA	Fri, Aug 29, 2014	62.56	62.58	62.20	62.32
632	NASDAQ	EEMA	Thu, Aug 28, 2014	63.07	63.07	61.97	62.43
631	NASDAQ	EEMA	Wed, Aug 27, 2014	63.00	63.00	62.57	62.74
630	NASDAQ	EEMA	Tue, Aug 26, 2014	62.65	62.65	62.47	62.50
629	NASDAQ	EEMA	Mon, Aug 25, 2014	62.14	62.51	62.14	62.51
628	NASDAQ	EEMA	Fri, Aug 22, 2014	62.09	62.45	62.17	62.22
627	NASDAQ	EEMA	Thu, Aug 21, 2014	62.29	62.34	62.06	62.11
626	NASDAQ	EEMA	Wed, Aug 20, 2014	62.54	62.64	62.46	62.63
625	NASDAQ	EEMA	Tue, Aug 19, 2014	62.51	62.63	62.49	62.49
624	NASDAQ	EEMA	Mon, Aug 18, 2014	63.01	63.01	62.23	62.33
623	NASDAQ	EEMA	Fri, Aug 15, 2014	62.25	62.44	61.90	62.05
622	NASDAQ	EEMA	Thu, Aug 14, 2014	62.30	62.30	62.15	62.15
621	NASDAQ	EEMA	Wed, Aug 13, 2014	61.93	62.34	62.13	62.33
620	NASDAQ	EEMA	Tue, Aug 12, 2014	61.64	61.64	61.27	61.52
619	NASDAQ	EEMA	Mon, Aug 11, 2014	61.67	61.57	61.37	61.52
618	NASDAQ	EEMA	Fri, Aug 8, 2014	60.64	61.05	60.64	61.05
617	NASDAQ	EEMA	Thu, Aug 7, 2014	61.17	60.78	60.16	60.37
616	NASDAQ	EEMA	Wed, Aug 6, 2014	61.02	61.00	60.66	60.82
615	NASDAQ	EEMA	Tue, Aug 5, 2014	61.53	61.53	60.97	60.99
614	NASDAQ	EEMA	Mon, Aug 4, 2014	61.88	61.88	61.34	61.82
613	NASDAQ	EEMA	Fri, Aug 1, 2014	61.35	61.41	60.94	61.33
612	NASDAQ	EEMA	Thu, Jul 31, 2014	61.86	61.86	60.94	61.00
611	NASDAQ	EEMA	Wed, Jul 30, 2014	62.62	62.62	62.12	62.25
610	NASDAQ	EEMA	Tue, Jul 29, 2014	62.50	62.50	62.19	62.27
609	NASDAQ	EEMA	Mon, Jul 28, 2014	61.96	62.22	61.86	62.22
608	NASDAQ	EEMA	Fri, Jul 25, 2014	61.91	61.91	61.46	61.48
607	NASDAQ	EEMA	Thu, Jul 24, 2014	61.83	61.91	61.75	61.75
606	NASDAQ	EEMA	Wed, Jul 23, 2014	61.82	61.82	61.48	61.71
605	NASDAQ	EEMA	Tue, Jul 22, 2014	61.39	61.65	61.28	61.29
604	NASDAQ	EEMA	Mon, Jul 21, 2014	60.80	60.87	60.26	60.87
603	NASDAQ	EEMA	Fri, Jul 18, 2014	62.99	62.99	60.69	60.69
602	NASDAQ	EEMA	Thu, Jul 17, 2014	60.59	60.66	59.98	60.00
601	NASDAQ	EEMA	Wed, Jul 16, 2014	60.50	60.70	60.47	60.62
600	NASDAQ	EEMA	Tue, Jul 15, 2014	60.82	60.82	60.39	60.39
599	NASDAQ	EEMA	Mon, Jul 14, 2014	60.62	60.55	60.25	60.55
598	NASDAQ	EEMA	Fri, Jul 11, 2014	60.32	60.62	60.19	60.30
597	NASDAQ	EEMA	Thu, Jul 10, 2014	59.77	60.30	59.77	60.29
596	NASDAQ	EEMA	Wed, Jul 9, 2014	60.35	60.53	59.77	60.52
595	NASDAQ	EEMA	Tue, Jul 8, 2014	60.25	60.25	60.25	60.25
594	NASDAQ	EEMA	Mon, Jul 7, 2014	60.58	60.59	60.55	60.58
593	NASDAQ	EEMA	Thu, Jul 3, 2014	60.53	60.63	60.45	60.63
592	NASDAQ	EEMA	Wed, Jul 2, 2014	59.98	60.37	59.98	60.10
591	NASDAQ	EEMA	Tue, Jul 1, 2014	59.93	59.93	59.46	59.89
590	NASDAQ	EEMA	Mon, Jun 30, 2014	59.18	59.51	58.94	59.32
589	NASDAQ	EEMA	Fri, Jun 27, 2014	58.69	59.11	58.74	59.10
588	NASDAQ	EEMA	Wed, Jun 25, 2014	58.63	58.69	58.18	58.69
587	NASDAQ	EEMA	Tue, Jun 24, 2014	59.26	59.26	58.93	58.93
586	NASDAQ	EEMA	Mon, Jun 23, 2014	58.64	58.77	58.46	58.77
585	NASDAQ	EEMA	Fri, Jun 20, 2014	59.10	59.10	58.80	58.80
584	NASDAQ	EEMA	Thu, Jun 19, 2014	59.36	59.39	59.07	59.35
583	NASDAQ	EEMA	Wed, Jun 18, 2014	59.02	59.35	58.92	59.35
582	NASDAQ	EEMA	Tue, Jun 17, 2014	58.76	59.20	58.76	59.01
581	NASDAQ	EEMA	Mon, Jun 16, 2014	58.83	59.15	58.75	58.84
580	NASDAQ	EEMA	Fri, Jun 13, 2014	58.92	59.30	58.69	59.30
579	NASDAQ	EEMA	Thu, Jun 12, 2014	59.55	59.55	59.31	59.31
578	NASDAQ	EEMA	Wed, Jun 11, 2014	59.11	59.11	59.11	59.11
577	NASDAQ	EEMA	Tue, Jun 10, 2014	59.16	59.75	59.16	59.75
576	NASDAQ	EEMA	Mon, Jun 9, 2014	59.48	59.35	59.18	59.35
575	NASDAQ	EEMA	Fri, Jun 6, 2014	59.34	59.50	59.26	59.27
574	NASDAQ	EEMA	Thu, Jun 5, 2014	59.35	59.35	58.96	59.20
573	NASDAQ	EEMA	Wed, Jun 4, 2014	59.13	59.15	58.86	58.91
572	NASDAQ	EEMA	Tue, Jun 3, 2014	58.80	59.34	58.80	59.29
571	NASDAQ	EEMA	Mon, Jun 2, 2014	58.82	58.82	58.73	58.82
570	NASDAQ	EEMA	Fri, May 30, 2014	58.86	58.86	58.37	58.47
569	NASDAQ	EEMA	Thu, May 29, 2014	58.99	58.99	58.85	58.85
568	NASDAQ	EEMA	Wed, May 28, 2014	58.63	58.98	58.63	58.90
567	NASDAQ	EEMA	Tue, May 27, 2014	58.59	58.59	58.59	58.59
566	NASDAQ	EEMA	Fri, May 23, 2014	58.98	59.00	58.95	58.95
565	NASDAQ	EEMA	Thu, May 22, 2014	58.74	58.76	58.74	58.74
564	NASDAQ	EEMA	Wed, May 21, 2014	58.35	58.42	58.35	58.38
563	NASDAQ	EEMA	Tue, May 20, 2014	58.42	58.19	57.95	58.01
562	NASDAQ	EEMA	Mon, May 19, 2014	58.60	58.60	58.28	58.47
561	NASDAQ	EEMA	Fri, May 16, 2014	57.81	58.34	57.81	58.34
560	NASDAQ	EEMA	Thu, May 15, 2014	57.69	57.69	57.69	57.69
559	NASDAQ	EEMA	Wed, May 14, 2014	57.49	57.94	57.49	57.94
558	NASDAQ	EEMA	Tue, May 13, 2014	57.09	57.46	57.09	57.46
557	NASDAQ	EEMA	Mon, May 12, 2014	56.50	57.09	56.50	56.99
556	NASDAQ	EEMA	Fri, May 9, 2014	56.41	56.46	56.41	56.45
555	NASDAQ	EEMA	Thu, May 8, 2014	56.45	56.45	56.45	56.45
554	NASDAQ	EEMA	Wed, May 7, 2014	56.18	56.26	56.21	56.26
553	NASDAQ	EEMA	Tue, May 6, 2014	56.20	56.28	56.18	56.63
552	NASDAQ	EEMA	Mon, May 5, 2014	56.11	56.48	56.11	56.47
551	NASDAQ	EEMA	Fri, May 2, 2014	56.65	56.74	56.32	56.32
550	NASDAQ	EEMA	Thu, May 1, 2014	55.99	56.03	55.98	56.63
549	NASDAQ	EEMA	Wed, Apr 30, 2014	56.05	56.07	56.03	56.48
548	NASDAQ	EEMA	Tue, Apr 29, 2014	56.29	56.36	56.29	56.58
547	NASDAQ	EEMA	Mon, Apr 28, 2014	56.01	56.04	56.01	56.56
546	NASDAQ	EEMA	Fri, Apr 25, 2014	56.59	56.59	55.98	56.16
545	NASDAQ	EEMA	Thu, Apr 24, 2014	56.74	56.85	56.73	57.00
544	NASDAQ	EEMA	Wed, Apr 23, 2014	56.72	56.80	56.71	56.95
543	NASDAQ	EEMA	Tue, Apr 22, 2014	57.50	57.50	57.25	57.25
542	NASDAQ	EEMA	Mon, Apr 21, 2014	57.39	57.40	57.39	57.40
541	NASDAQ	EEMA	Thu, Apr 17, 2014	57.25	57.67	57.25	57.65
540	NASDAQ	EEMA	Wed, Apr 16, 2014	56.75	57.22	56.75	57.15
539	NASDAQ	EEMA	Tue, Apr 15, 2014	56.79	56.80	56.73	56.83
538	NASDAQ	EEMA	Mon, Apr 14, 2014	57.42	57.50	57.22	57.22
537	NASDAQ	EEMA	Fri, Apr 11, 2014	56.63	57.37	56.63	56.96
536	NASDAQ	EEMA	Thu, Apr 10, 2014	57.91	57.91	57.14	57.24
535	NASDAQ	EEMA	Wed, Apr 9, 2014	57.28	57.43	57.28	57.75
534	NASDAQ	EEMA	Tue, Apr 8, 2014	56.81	56.93	56.81	57.05
533	NASDAQ	EEMA	Mon, Apr 7, 2014	56.44	56.46	56.43	56.38
532	NASDAQ	EEMA	Fri, Apr 4, 2014	57.32	56.64	56.43	56.43
531	NASDAQ	EEMA	Thu, Apr 3, 2014	56.48	56.49	56.44	56.49
530	NASDAQ	EEMA	Wed, Apr 2, 2014	56.49	56.51	56.45	56.98
529	NASDAQ	EEMA	Tue, Apr 1, 2014	56.46	56.86	56.46	56.86
528	NASDAQ	EEMA	Mon, Mar 31, 2014	55.83	55.86	55.79	55.94
527	NASDAQ	EEMA	Fri, Mar 28, 2014	55.74	56.35	55.74	56.09
526	NASDAQ	EEMA	Thu, Mar 27, 2014	54.95	55.01	54.90	55.50
525	NASDAQ	EEMA	Wed, Mar 26, 2014	54.67	54.70	54.65	55.00
524	NASDAQ	EEMA	Tue, Mar 25, 2014	54.14	54.19	54.13	54.74
523	NASDAQ	EEMA	Mon, Mar 24, 2014	54.63	54.63	54.21	54.30
522	NASDAQ	EEMA	Fri, Mar 21, 2014	53.80	54.68	53.76	53.76
521	NASDAQ	EEMA	Thu, Mar 20, 2014	53.50	53.54	53.01	53.54
520	NASDAQ	EEMA	Wed, Mar 19, 2014	54.15	54.15	54.02	53.65
519	NASDAQ	EEMA	Tue, Mar 18, 2014	54.17	54.96	54.17	54.67
518	NASDAQ	EEMA	Mon, Mar 17, 2014	54.02	54.06	54.01	54.66
517	NASDAQ	EEMA	Fri, Mar 14, 2014	53.58	54.46	54.00	54.13
516	NASDAQ	EEMA	Thu, Mar 13, 2014	54.00	54.39	54.31	54.31
515	NASDAQ	EEMA	Wed, Mar 12, 2014	53.93	54.55	53.93	54.33
514	NASDAQ	EEMA	Tue, Mar 11, 2014	55.34	55.34	54.95	55.17
513	NASDAQ	EEMA	Mon, Mar 10, 2014	54.95	55.06	54.95	55.00
512	NASDAQ	EEMA	Fri, Mar 7, 2014	55.50	55.50	54.98	55.11
511	NASDAQ	EEMA	Thu, Mar 6, 2014	56.04	56.19	55.82	55.82
510	NASDAQ	EEMA	Wed, Mar 5, 2014	54.84	54.86	54.86	54.86
509	NASDAQ	EEMA	Tue, Mar 4, 2014	55.02	55.47	55.02	55.47
508	NASDAQ	EEMA	Mon, Mar 3, 2014	55.18	54.84	54.68	54.78
507	NASDAQ	EEMA	Fri, Feb 28, 2014	55.35	55.29	55.29	55.29
506	NASDAQ	EEMA	Thu, Feb 27, 2014	55.00	55.56	55.35	55.39
505	NASDAQ	EEMA	Wed, Feb 26, 2014	55.00	54.77	54.45	54.50
504	NASDAQ	EEMA	Tue, Feb 25, 2014	54.56	54.63	54.19	54.21
503	NASDAQ	EEMA	Mon, Feb 24, 2014	54.82	54.82	54.82	54.82
502	NASDAQ	EEMA	Fri, Feb 21, 2014	54.89	54.89	54.61	54.82
501	NASDAQ	EEMA	Thu, Feb 20, 2014	54.17	54.43	54.17	54.32
500	NASDAQ	EEMA	Wed, Feb 19, 2014	54.73	54.31	54.31	54.31
499	NASDAQ	EEMA	Tue, Feb 18, 2014	54.58	54.76	54.33	54.38
498	NASDAQ	EEMA	Fri, Feb 14, 2014	54.86	55.06	54.66	54.70
497	NASDAQ	EEMA	Thu, Feb 13, 2014	53.26	54.24	53.89	53.92
496	NASDAQ	EEMA	Wed, Feb 12, 2014	54.67	54.67	53.98	54.22
495	NASDAQ	EEMA	Tue, Feb 11, 2014	53.86	54.08	53.60	54.08
494	NASDAQ	EEMA	Mon, Feb 10, 2014	53.45	52.80	52.63	52.63
493	NASDAQ	EEMA	Fri, Feb 7, 2014	52.94	53.49	52.94	53.47
492	NASDAQ	EEMA	Thu, Feb 6, 2014	52.35	53.16	52.68	52.86
491	NASDAQ	EEMA	Wed, Feb 5, 2014	52.14	52.41	51.85	52.41
490	NASDAQ	EEMA	Tue, Feb 4, 2014	51.83	52.56	51.83	52.36
489	NASDAQ	EEMA	Mon, Feb 3, 2014	52.61	52.61	51.65	51.69
488	NASDAQ	EEMA	Fri, Jan 31, 2014	52.63	53.11	52.63	53.06
487	NASDAQ	EEMA	Thu, Jan 30, 2014	53.41	53.41	53.41	53.41
486	NASDAQ	EEMA	Wed, Jan 29, 2014	52.40	53.16	52.40	53.16
485	NASDAQ	EEMA	Tue, Jan 28, 2014	52.47	53.08	52.54	52.78
484	NASDAQ	EEMA	Mon, Jan 27, 2014	52.77	52.54	52.16	52.50
483	NASDAQ	EEMA	Fri, Jan 24, 2014	54.00	54.05	52.87	52.96
482	NASDAQ	EEMA	Thu, Jan 23, 2014	54.74	54.30	54.10	54.17
481	NASDAQ	EEMA	Wed, Jan 22, 2014	54.71	55.27	54.75	55.27
480	NASDAQ	EEMA	Tue, Jan 21, 2014	54.42	54.84	54.33	54.37
479	NASDAQ	EEMA	Fri, Jan 17, 2014	54.52	54.88	54.34	54.34
478	NASDAQ	EEMA	Thu, Jan 16, 2014	54.83	55.27	54.52	54.70
477	NASDAQ	EEMA	Wed, Jan 15, 2014	55.34	55.34	54.83	55.12
476	NASDAQ	EEMA	Tue, Jan 14, 2014	54.45	55.04	54.50	55.02
475	NASDAQ	EEMA	Mon, Jan 13, 2014	54.68	55.47	54.60	54.67
474	NASDAQ	EEMA	Fri, Jan 10, 2014	55.00	55.03	54.52	54.81
473	NASDAQ	EEMA	Thu, Jan 9, 2014	54.19	54.39	54.15	54.31
472	NASDAQ	EEMA	Wed, Jan 8, 2014	54.31	55.07	54.31	54.45
471	NASDAQ	EEMA	Tue, Jan 7, 2014	54.46	54.60	54.29	54.60
470	NASDAQ	EEMA	Mon, Jan 6, 2014	54.48	54.65	54.17	54.46
469	NASDAQ	EEMA	Fri, Jan 3, 2014	54.72	55.09	54.72	55.08
468	NASDAQ	EEMA	Thu, Jan 2, 2014	56.37	56.37	55.19	55.20
467	NASDAQ	EEMA	Tue, Dec 31, 2013	57.19	57.19	56.84	57.10
466	NASDAQ	EEMA	Mon, Dec 30, 2013	56.87	56.87	56.78	56.84
465	NASDAQ	EEMA	Fri, Dec 27, 2013	56.14	56.58	56.23	56.56
464	NASDAQ	EEMA	Thu, Dec 26, 2013	56.10	56.10	55.96	55.96
463	NASDAQ	EEMA	Tue, Dec 24, 2013	56.16	56.24	55.39	56.24
462	NASDAQ	EEMA	Mon, Dec 23, 2013	56.10	56.10	55.82	55.83
461	NASDAQ	EEMA	Fri, Dec 20, 2013	55.18	55.78	55.69	55.72
460	NASDAQ	EEMA	Thu, Dec 19, 2013	55.78	55.34	55.23	55.34
459	NASDAQ	EEMA	Wed, Dec 18, 2013	55.76	56.05	55.60	56.03
458	NASDAQ	EEMA	Tue, Dec 17, 2013	56.84	56.60	56.21	56.26
457	NASDAQ	EEMA	Mon, Dec 16, 2013	57.29	57.10	57.10	57.10
456	NASDAQ	EEMA	Fri, Dec 13, 2013	56.25	56.67	56.17	56.31
455	NASDAQ	EEMA	Thu, Dec 12, 2013	56.38	56.43	56.32	56.43
454	NASDAQ	EEMA	Wed, Dec 11, 2013	57.41	57.41	56.83	56.83
453	NASDAQ	EEMA	Tue, Dec 10, 2013	58.14	58.14	58.14	58.14
452	NASDAQ	EEMA	Mon, Dec 9, 2013	58.04	58.49	57.98	58.49
451	NASDAQ	EEMA	Fri, Dec 6, 2013	58.07	58.23	57.94	58.23
450	NASDAQ	EEMA	Thu, Dec 5, 2013	57.61	57.61	57.54	57.54
449	NASDAQ	EEMA	Wed, Dec 4, 2013	56.74	57.61	57.61	57.61
448	NASDAQ	EEMA	Tue, Dec 3, 2013	57.20	57.62	57.19	57.61
447	NASDAQ	EEMA	Mon, Dec 2, 2013	58.60	58.27	57.70	57.70
446	NASDAQ	EEMA	Fri, Nov 29, 2013	57.74	58.39	57.73	58.39
445	NASDAQ	EEMA	Wed, Nov 27, 2013	58.02	57.85	57.21	57.70
444	NASDAQ	EEMA	Tue, Nov 26, 2013	57.27	57.27	56.80	56.80
443	NASDAQ	EEMA	Mon, Nov 25, 2013	57.43	57.43	56.98	56.98
442	NASDAQ	EEMA	Fri, Nov 22, 2013	57.15	57.44	57.15	57.38
441	NASDAQ	EEMA	Wed, Nov 20, 2013	57.89	57.89	57.33	57.33
440	NASDAQ	EEMA	Tue, Nov 19, 2013	58.79	58.30	57.85	58.17
439	NASDAQ	EEMA	Mon, Nov 18, 2013	57.55	58.43	57.55	58.43
438	NASDAQ	EEMA	Fri, Nov 15, 2013	57.24	57.75	57.24	57.49
437	NASDAQ	EEMA	Thu, Nov 14, 2013	55.90	56.05	55.31	56.05
436	NASDAQ	EEMA	Wed, Nov 13, 2013	55.51	55.51	55.50	55.50
435	NASDAQ	EEMA	Tue, Nov 12, 2013	56.55	56.55	55.56	55.65
434	NASDAQ	EEMA	Mon, Nov 11, 2013	56.10	56.10	56.09	56.10
433	NASDAQ	EEMA	Fri, Nov 8, 2013	55.90	56.19	55.85	55.94
432	NASDAQ	EEMA	Thu, Nov 7, 2013	56.97	56.49	56.12	56.15
431	NASDAQ	EEMA	Tue, Nov 5, 2013	57.70	57.70	56.69	57.03
430	NASDAQ	EEMA	Mon, Nov 4, 2013	57.99	57.81	57.70	57.72
429	NASDAQ	EEMA	Fri, Nov 1, 2013	57.37	57.60	57.14	57.60
428	NASDAQ	EEMA	Thu, Oct 31, 2013	58.00	57.80	57.49	57.55
427	NASDAQ	EEMA	Wed, Oct 30, 2013	57.80	57.94	57.76	57.90
426	NASDAQ	EEMA	Tue, Oct 29, 2013	58.36	58.36	57.68	57.68
425	NASDAQ	EEMA	Mon, Oct 28, 2013	57.41	57.41	57.36	57.36
424	NASDAQ	EEMA	Fri, Oct 25, 2013	57.75	57.75	57.00	57.10
423	NASDAQ	EEMA	Thu, Oct 24, 2013	57.00	57.07	57.00	57.01
422	NASDAQ	EEMA	Wed, Oct 23, 2013	57.59	57.27	57.12	57.14
421	NASDAQ	EEMA	Tue, Oct 22, 2013	58.39	58.71	58.39	58.43
420	NASDAQ	EEMA	Mon, Oct 21, 2013	57.57	57.92	57.57	57.92
419	NASDAQ	EEMA	Fri, Oct 18, 2013	58.46	58.46	58.19	58.26
418	NASDAQ	EEMA	Thu, Oct 17, 2013	57.70	57.98	57.70	57.76
417	NASDAQ	EEMA	Wed, Oct 16, 2013	57.61	57.61	57.61	57.61
416	NASDAQ	EEMA	Tue, Oct 15, 2013	57.32	57.52	57.52	57.52
415	NASDAQ	EEMA	Fri, Oct 11, 2013	56.92	57.46	57.20	57.36
414	NASDAQ	EEMA	Thu, Oct 10, 2013	56.62	57.41	56.92	57.41
413	NASDAQ	EEMA	Wed, Oct 9, 2013	55.90	56.12	55.90	56.12
412	NASDAQ	EEMA	Tue, Oct 8, 2013	56.57	56.57	56.03	56.03
411	NASDAQ	EEMA	Mon, Oct 7, 2013	56.28	56.42	56.18	56.23
410	NASDAQ	EEMA	Fri, Oct 4, 2013	56.45	56.62	56.45	56.62
409	NASDAQ	EEMA	Thu, Oct 3, 2013	56.12	56.12	55.92	55.92
408	NASDAQ	EEMA	Wed, Oct 2, 2013	55.69	55.69	55.69	55.69
407	NASDAQ	EEMA	Tue, Oct 1, 2013	55.23	55.50	55.18	55.47
406	NASDAQ	EEMA	Mon, Sep 30, 2013	54.58	54.74	54.58	54.74
405	NASDAQ	EEMA	Fri, Sep 27, 2013	55.22	55.35	55.22	55.35
404	NASDAQ	EEMA	Thu, Sep 26, 2013	55.86	55.94	55.68	55.68
403	NASDAQ	EEMA	Wed, Sep 25, 2013	55.65	55.72	55.38	55.53
402	NASDAQ	EEMA	Tue, Sep 24, 2013	56.01	56.01	56.01	56.01
401	NASDAQ	EEMA	Mon, Sep 23, 2013	56.43	56.44	56.33	56.33
400	NASDAQ	EEMA	Fri, Sep 20, 2013	56.68	56.68	56.34	56.34
399	NASDAQ	EEMA	Thu, Sep 19, 2013	57.20	57.43	57.07	57.15
398	NASDAQ	EEMA	Wed, Sep 18, 2013	55.75	57.66	55.36	57.43
397	NASDAQ	EEMA	Tue, Sep 17, 2013	56.03	55.83	55.64	55.64
396	NASDAQ	EEMA	Mon, Sep 16, 2013	56.00	56.07	55.77	55.85
395	NASDAQ	EEMA	Fri, Sep 13, 2013	55.33	55.43	55.25	55.42
394	NASDAQ	EEMA	Thu, Sep 12, 2013	55.83	55.83	55.03	55.03
393	NASDAQ	EEMA	Wed, Sep 11, 2013	55.32	55.78	55.32	55.74
392	NASDAQ	EEMA	Tue, Sep 10, 2013	55.66	55.84	55.58	55.84
391	NASDAQ	EEMA	Mon, Sep 9, 2013	54.64	55.11	54.64	55.11
390	NASDAQ	EEMA	Fri, Sep 6, 2013	53.81	54.15	53.81	54.08
389	NASDAQ	EEMA	Thu, Sep 5, 2013	52.98	53.33	52.98	53.33
388	NASDAQ	EEMA	Wed, Sep 4, 2013	52.72	52.72	52.71	52.72
387	NASDAQ	EEMA	Tue, Sep 3, 2013	51.97	52.40	51.94	52.09
386	NASDAQ	EEMA	Fri, Aug 30, 2013	51.58	51.65	51.41	51.64
385	NASDAQ	EEMA	Thu, Aug 29, 2013	50.98	51.60	50.98	51.11
384	NASDAQ	EEMA	Wed, Aug 28, 2013	50.36	50.63	50.36	50.63
383	NASDAQ	EEMA	Tue, Aug 27, 2013	50.68	50.68	50.07	50.07
382	NASDAQ	EEMA	Mon, Aug 26, 2013	51.87	51.87	51.45	51.45
381	NASDAQ	EEMA	Fri, Aug 23, 2013	51.40	51.72	51.08	51.58
380	NASDAQ	EEMA	Thu, Aug 22, 2013	50.60	51.60	50.60	51.14
379	NASDAQ	EEMA	Wed, Aug 21, 2013	51.19	51.19	50.40	50.41
378	NASDAQ	EEMA	Tue, Aug 20, 2013	51.51	51.88	51.51	51.55
377	NASDAQ	EEMA	Mon, Aug 19, 2013	52.75	52.75	51.73	51.74
376	NASDAQ	EEMA	Fri, Aug 16, 2013	52.95	53.31	52.68	52.72
375	NASDAQ	EEMA	Thu, Aug 15, 2013	53.00	53.16	52.71	53.08
374	NASDAQ	EEMA	Wed, Aug 14, 2013	53.30	53.79	53.30	53.31
373	NASDAQ	EEMA	Tue, Aug 13, 2013	53.34	53.72	53.28	53.64
372	NASDAQ	EEMA	Mon, Aug 12, 2013	52.52	52.81	52.52	52.81
371	NASDAQ	EEMA	Fri, Aug 9, 2013	52.24	52.63	52.11	52.12
370	NASDAQ	EEMA	Thu, Aug 8, 2013	51.76	52.55	51.76	52.26
369	NASDAQ	EEMA	Wed, Aug 7, 2013	52.00	52.00	51.41	51.41
368	NASDAQ	EEMA	Tue, Aug 6, 2013	52.71	52.71	52.29	52.52
367	NASDAQ	EEMA	Mon, Aug 5, 2013	53.45	53.10	52.76	53.10
366	NASDAQ	EEMA	Fri, Aug 2, 2013	53.35	53.45	53.13	53.22
365	NASDAQ	EEMA	Thu, Aug 1, 2013	53.21	53.46	53.21	53.46
364	NASDAQ	EEMA	Wed, Jul 31, 2013	52.70	53.09	52.49	53.09
363	NASDAQ	EEMA	Tue, Jul 30, 2013	53.04	53.12	52.80	52.86
362	NASDAQ	EEMA	Mon, Jul 29, 2013	53.05	53.18	52.90	53.02
361	NASDAQ	EEMA	Fri, Jul 26, 2013	53.51	53.76	53.35	53.76
360	NASDAQ	EEMA	Thu, Jul 25, 2013	52.88	53.76	53.34	53.76
359	NASDAQ	EEMA	Wed, Jul 24, 2013	53.49	53.50	53.16	53.30
358	NASDAQ	EEMA	Tue, Jul 23, 2013	53.61	53.89	53.50	53.74
357	NASDAQ	EEMA	Mon, Jul 22, 2013	52.79	53.20	52.79	53.19
356	NASDAQ	EEMA	Fri, Jul 19, 2013	52.76	52.92	52.53	52.91
355	NASDAQ	EEMA	Thu, Jul 18, 2013	53.10	53.11	52.73	52.73
354	NASDAQ	EEMA	Wed, Jul 17, 2013	53.33	53.36	53.11	53.21
353	NASDAQ	EEMA	Tue, Jul 16, 2013	52.99	53.17	52.73	53.16
352	NASDAQ	EEMA	Mon, Jul 15, 2013	53.03	53.23	52.87	53.18
351	NASDAQ	EEMA	Fri, Jul 12, 2013	52.73	52.74	52.35	52.73
350	NASDAQ	EEMA	Thu, Jul 11, 2013	52.34	53.30	52.34	53.29
349	NASDAQ	EEMA	Wed, Jul 10, 2013	50.86	51.00	50.61	50.81
348	NASDAQ	EEMA	Tue, Jul 9, 2013	50.93	50.99	50.58	50.59
347	NASDAQ	EEMA	Mon, Jul 8, 2013	50.01	50.56	50.01	50.28
346	NASDAQ	EEMA	Fri, Jul 5, 2013	51.39	50.37	49.95	50.06
345	NASDAQ	EEMA	Wed, Jul 3, 2013	50.85	50.85	50.63	50.64
344	NASDAQ	EEMA	Tue, Jul 2, 2013	51.66	51.67	50.82	51.12
343	NASDAQ	EEMA	Mon, Jul 1, 2013	52.17	52.17	51.57	51.58
342	NASDAQ	EEMA	Fri, Jun 28, 2013	51.33	51.59	51.11	51.39
341	NASDAQ	EEMA	Thu, Jun 27, 2013	50.80	51.30	50.88	51.04
340	NASDAQ	EEMA	Wed, Jun 26, 2013	50.02	50.60	50.02	50.55
339	NASDAQ	EEMA	Tue, Jun 25, 2013	49.91	50.01	49.56	49.87
338	NASDAQ	EEMA	Mon, Jun 24, 2013	49.25	49.54	48.46	49.00
337	NASDAQ	EEMA	Fri, Jun 21, 2013	50.09	50.53	49.61	50.32
336	NASDAQ	EEMA	Thu, Jun 20, 2013	51.06	51.06	49.25	49.32
335	NASDAQ	EEMA	Wed, Jun 19, 2013	52.85	52.94	51.78	51.79
334	NASDAQ	EEMA	Tue, Jun 18, 2013	52.71	53.20	52.70	52.82
333	NASDAQ	EEMA	Mon, Jun 17, 2013	53.17	53.32	52.81	52.94
332	NASDAQ	EEMA	Fri, Jun 14, 2013	53.09	52.87	52.28	52.37
331	NASDAQ	EEMA	Thu, Jun 13, 2013	52.57	53.16	52.45	53.16
330	NASDAQ	EEMA	Wed, Jun 12, 2013	52.90	52.90	52.44	52.78
329	NASDAQ	EEMA	Tue, Jun 11, 2013	53.24	53.24	52.91	52.99
328	NASDAQ	EEMA	Mon, Jun 10, 2013	53.86	54.16	53.77	53.82
327	NASDAQ	EEMA	Fri, Jun 7, 2013	54.64	54.82	54.33	54.46
326	NASDAQ	EEMA	Thu, Jun 6, 2013	54.59	54.88	54.26	54.84
325	NASDAQ	EEMA	Wed, Jun 5, 2013	55.56	55.56	54.44	54.47
324	NASDAQ	EEMA	Tue, Jun 4, 2013	55.50	55.61	55.19	55.37
323	NASDAQ	EEMA	Mon, Jun 3, 2013	54.70	56.09	54.70	56.02
322	NASDAQ	EEMA	Fri, May 31, 2013	57.24	56.02	55.19	55.49
321	NASDAQ	EEMA	Thu, May 30, 2013	56.24	56.59	56.19	56.47
320	NASDAQ	EEMA	Wed, May 29, 2013	56.01	56.55	55.79	56.47
319	NASDAQ	EEMA	Tue, May 28, 2013	56.34	56.83	56.33	56.44
318	NASDAQ	EEMA	Fri, May 24, 2013	56.41	56.05	55.68	55.77
317	NASDAQ	EEMA	Thu, May 23, 2013	56.11	56.38	56.10	56.15
316	NASDAQ	EEMA	Wed, May 22, 2013	57.72	57.93	56.69	56.81
315	NASDAQ	EEMA	Tue, May 21, 2013	57.70	57.87	57.46	57.63
314	NASDAQ	EEMA	Mon, May 20, 2013	57.58	57.82	57.56	57.71
313	NASDAQ	EEMA	Fri, May 17, 2013	57.17	57.53	57.18	57.40
312	NASDAQ	EEMA	Thu, May 16, 2013	57.12	57.15	57.09	57.20
311	NASDAQ	EEMA	Wed, May 15, 2013	56.87	57.18	56.90	57.06
310	NASDAQ	EEMA	Tue, May 14, 2013	56.90	57.33	56.84	56.96
309	NASDAQ	EEMA	Mon, May 13, 2013	56.80	56.95	56.54	56.66
308	NASDAQ	EEMA	Fri, May 10, 2013	57.04	57.22	56.99	57.13
307	NASDAQ	EEMA	Thu, May 9, 2013	58.09	58.09	57.40	57.43
306	NASDAQ	EEMA	Wed, May 8, 2013	57.86	58.10	57.82	57.95
305	NASDAQ	EEMA	Tue, May 7, 2013	57.52	57.70	57.38	57.44
304	NASDAQ	EEMA	Mon, May 6, 2013	57.21	57.32	57.04	57.06
303	NASDAQ	EEMA	Fri, May 3, 2013	57.18	57.36	56.92	57.10
302	NASDAQ	EEMA	Thu, May 2, 2013	56.43	56.76	56.42	56.74
301	NASDAQ	EEMA	Wed, May 1, 2013	56.45	56.59	56.15	56.43
300	NASDAQ	EEMA	Tue, Apr 30, 2013	56.00	56.87	56.00	56.80
299	NASDAQ	EEMA	Mon, Apr 29, 2013	56.10	56.38	55.92	56.29
298	NASDAQ	EEMA	Fri, Apr 26, 2013	55.85	55.81	55.50	55.69
297	NASDAQ	EEMA	Thu, Apr 25, 2013	55.82	56.16	55.82	56.09
296	NASDAQ	EEMA	Wed, Apr 24, 2013	54.74	55.62	54.74	55.43
295	NASDAQ	EEMA	Tue, Apr 23, 2013	54.90	54.94	54.76	54.88
294	NASDAQ	EEMA	Mon, Apr 22, 2013	54.75	55.00	54.55	54.89
293	NASDAQ	EEMA	Fri, Apr 19, 2013	54.43	54.82	54.43	54.59
292	NASDAQ	EEMA	Thu, Apr 18, 2013	53.45	53.86	53.45	53.51
291	NASDAQ	EEMA	Wed, Apr 17, 2013	53.22	53.66	53.22	53.56
290	NASDAQ	EEMA	Tue, Apr 16, 2013	53.81	54.33	53.81	54.15
289	NASDAQ	EEMA	Mon, Apr 15, 2013	53.58	53.62	52.74	52.74
288	NASDAQ	EEMA	Fri, Apr 12, 2013	53.84	53.86	53.56	53.69
287	NASDAQ	EEMA	Thu, Apr 11, 2013	54.61	54.94	54.56	54.57
286	NASDAQ	EEMA	Wed, Apr 10, 2013	54.51	54.80	54.51	54.56
285	NASDAQ	EEMA	Tue, Apr 9, 2013	53.20	54.26	53.20	54.03
284	NASDAQ	EEMA	Mon, Apr 8, 2013	53.48	53.53	53.17	53.50
283	NASDAQ	EEMA	Fri, Apr 5, 2013	53.43	53.73	53.09	53.72
282	NASDAQ	EEMA	Thu, Apr 4, 2013	54.40	54.23	54.00	54.14
281	NASDAQ	EEMA	Wed, Apr 3, 2013	55.15	55.16	54.43	54.44
280	NASDAQ	EEMA	Tue, Apr 2, 2013	55.15	55.31	55.06	55.06
279	NASDAQ	EEMA	Mon, Apr 1, 2013	55.29	55.29	54.83	54.88
278	NASDAQ	EEMA	Thu, Mar 28, 2013	55.46	55.47	55.20	55.40
277	NASDAQ	EEMA	Wed, Mar 27, 2013	55.38	55.54	54.97	55.52
276	NASDAQ	EEMA	Tue, Mar 26, 2013	55.32	55.36	55.18	55.35
275	NASDAQ	EEMA	Mon, Mar 25, 2013	55.17	55.17	54.42	54.51
274	NASDAQ	EEMA	Fri, Mar 22, 2013	54.46	54.51	54.36	54.38
273	NASDAQ	EEMA	Thu, Mar 21, 2013	54.74	54.51	54.17	54.20
272	NASDAQ	EEMA	Wed, Mar 20, 2013	54.95	54.99	54.76	54.76
271	NASDAQ	EEMA	Tue, Mar 19, 2013	54.80	54.80	54.14	54.45
270	NASDAQ	EEMA	Mon, Mar 18, 2013	55.22	55.22	54.84	54.86
269	NASDAQ	EEMA	Fri, Mar 15, 2013	55.71	55.61	55.41	55.41
268	NASDAQ	EEMA	Thu, Mar 14, 2013	56.11	56.29	56.03	56.05
267	NASDAQ	EEMA	Wed, Mar 13, 2013	55.77	55.99	55.72	55.78
266	NASDAQ	EEMA	Tue, Mar 12, 2013	56.53	56.46	56.08	56.12
265	NASDAQ	EEMA	Mon, Mar 11, 2013	56.82	57.16	56.84	56.87
264	NASDAQ	EEMA	Fri, Mar 8, 2013	57.21	57.34	56.98	57.16
263	NASDAQ	EEMA	Thu, Mar 7, 2013	56.76	56.96	56.70	56.82
262	NASDAQ	EEMA	Wed, Mar 6, 2013	57.22	57.22	56.80	56.83
261	NASDAQ	EEMA	Tue, Mar 5, 2013	56.65	57.00	56.63	56.77
260	NASDAQ	EEMA	Mon, Mar 4, 2013	56.37	56.37	55.95	56.20
259	NASDAQ	EEMA	Fri, Mar 1, 2013	56.74	56.89	56.59	56.83
258	NASDAQ	EEMA	Thu, Feb 28, 2013	56.69	57.20	56.69	56.72
257	NASDAQ	EEMA	Wed, Feb 27, 2013	56.17	56.92	56.17	56.84
256	NASDAQ	EEMA	Tue, Feb 26, 2013	56.28	56.33	55.91	56.19
255	NASDAQ	EEMA	Mon, Feb 25, 2013	56.88	56.90	56.80	55.97
254	NASDAQ	EEMA	Fri, Feb 22, 2013	56.84	56.87	56.80	57.06
253	NASDAQ	EEMA	Thu, Feb 21, 2013	57.08	56.83	56.32	56.68
252	NASDAQ	EEMA	Wed, Feb 20, 2013	57.94	57.94	57.10	57.11
251	NASDAQ	EEMA	Tue, Feb 19, 2013	57.03	57.09	57.02	57.29
250	NASDAQ	EEMA	Fri, Feb 15, 2013	57.23	57.27	57.20	57.36
249	NASDAQ	EEMA	Thu, Feb 14, 2013	57.15	57.21	57.13	57.59
248	NASDAQ	EEMA	Wed, Feb 13, 2013	56.93	56.94	56.90	57.28
247	NASDAQ	EEMA	Tue, Feb 12, 2013	56.47	56.59	56.45	57.01
246	NASDAQ	EEMA	Mon, Feb 11, 2013	56.46	56.47	56.41	56.86
245	NASDAQ	EEMA	Fri, Feb 8, 2013	56.53	56.55	56.49	56.49
244	NASDAQ	EEMA	Fri, Feb 1, 2013	57.08	57.11	57.05	57.50
243	NASDAQ	EEMA	Thu, Jan 31, 2013	57.09	57.15	57.07	57.32
242	NASDAQ	EEMA	Wed, Jan 30, 2013	57.24	57.30	57.24	57.60
241	NASDAQ	EEMA	Tue, Jan 29, 2013	56.94	57.04	56.94	57.68
240	NASDAQ	EEMA	Mon, Jan 28, 2013	56.57	56.59	56.50	56.66
239	NASDAQ	EEMA	Fri, Jan 25, 2013	56.74	56.75	56.68	56.83
238	NASDAQ	EEMA	Wed, Jan 23, 2013	57.63	57.66	57.61	57.66
237	NASDAQ	EEMA	Tue, Jan 22, 2013	57.85	57.88	57.82	58.08
236	NASDAQ	EEMA	Fri, Jan 18, 2013	57.95	57.99	57.80	58.47
235	NASDAQ	EEMA	Thu, Jan 17, 2013	57.29	57.32	57.26	58.25
234	NASDAQ	EEMA	Wed, Jan 16, 2013	57.37	57.41	57.36	57.70
233	NASDAQ	EEMA	Tue, Jan 15, 2013	57.70	57.71	57.65	58.08
232	NASDAQ	EEMA	Mon, Jan 14, 2013	57.97	57.98	57.94	58.11
231	NASDAQ	EEMA	Fri, Jan 11, 2013	57.56	57.57	57.46	58.26
230	NASDAQ	EEMA	Thu, Jan 10, 2013	57.77	57.78	57.69	58.59
229	NASDAQ	EEMA	Wed, Jan 9, 2013	58.03	58.30	58.03	58.18
228	NASDAQ	EEMA	Tue, Jan 8, 2013	57.66	57.66	57.24	57.71
227	NASDAQ	EEMA	Mon, Jan 7, 2013	57.68	57.70	57.63	58.11
226	NASDAQ	EEMA	Fri, Jan 4, 2013	59.20	59.20	58.65	58.74
225	NASDAQ	EEMA	Thu, Jan 3, 2013	58.09	58.11	58.06	58.84
224	NASDAQ	EEMA	Wed, Jan 2, 2013	57.82	57.89	57.80	59.32
223	NASDAQ	EEMA	Mon, Dec 31, 2012	56.61	56.69	56.61	57.59
222	NASDAQ	EEMA	Fri, Dec 28, 2012	56.56	56.59	56.49	57.13
221	NASDAQ	EEMA	Thu, Dec 27, 2012	56.10	56.12	56.06	56.13
220	NASDAQ	EEMA	Wed, Dec 26, 2012	55.94	55.96	55.92	55.93
219	NASDAQ	EEMA	Mon, Dec 24, 2012	55.72	55.78	55.70	56.44
218	NASDAQ	EEMA	Fri, Dec 21, 2012	55.60	55.62	55.55	56.03
217	NASDAQ	EEMA	Thu, Dec 20, 2012	56.21	56.22	56.17	56.90
216	NASDAQ	EEMA	Wed, Dec 19, 2012	56.37	56.41	56.33	56.63
215	NASDAQ	EEMA	Tue, Dec 18, 2012	56.08	56.11	56.04	56.69
214	NASDAQ	EEMA	Mon, Dec 17, 2012	56.39	56.41	56.34	57.12
213	NASDAQ	EEMA	Fri, Dec 14, 2012	56.71	56.73	56.69	56.95
212	NASDAQ	EEMA	Thu, Dec 13, 2012	56.72	56.75	56.69	56.71
211	NASDAQ	EEMA	Wed, Dec 12, 2012	56.56	56.61	56.52	56.56
210	NASDAQ	EEMA	Tue, Dec 11, 2012	56.06	56.11	56.04	57.05
209	NASDAQ	EEMA	Mon, Dec 10, 2012	55.93	55.96	55.87	56.65
208	NASDAQ	EEMA	Fri, Dec 7, 2012	56.93	57.24	56.19	56.25
207	NASDAQ	EEMA	Thu, Dec 6, 2012	55.63	55.65	55.60	56.03
206	NASDAQ	EEMA	Wed, Dec 5, 2012	56.04	56.21	55.98	55.98
205	NASDAQ	EEMA	Tue, Dec 4, 2012	54.92	54.94	54.88	55.31
204	NASDAQ	EEMA	Mon, Dec 3, 2012	55.38	55.88	55.15	55.27
203	NASDAQ	EEMA	Fri, Nov 30, 2012	55.12	55.13	55.09	55.15
202	NASDAQ	EEMA	Thu, Nov 29, 2012	54.76	54.78	54.71	54.93
201	NASDAQ	EEMA	Wed, Nov 28, 2012	54.04	54.08	54.02	54.55
200	NASDAQ	EEMA	Tue, Nov 27, 2012	54.32	54.33	54.23	54.68
199	NASDAQ	EEMA	Mon, Nov 26, 2012	54.09	54.11	54.02	54.72
198	NASDAQ	EEMA	Fri, Nov 23, 2012	54.01	54.07	54.01	54.55
197	NASDAQ	EEMA	Wed, Nov 21, 2012	53.22	53.22	53.22	53.22
196	NASDAQ	EEMA	Tue, Nov 20, 2012	52.95	52.98	52.94	52.97
195	NASDAQ	EEMA	Mon, Nov 19, 2012	52.68	53.39	52.68	53.39
194	NASDAQ	EEMA	Fri, Nov 16, 2012	52.52	52.52	52.40	52.40
193	NASDAQ	EEMA	Thu, Nov 15, 2012	52.79	52.83	52.77	52.69
192	NASDAQ	EEMA	Wed, Nov 14, 2012	53.43	53.43	53.34	53.37
191	NASDAQ	EEMA	Tue, Nov 13, 2012	53.05	53.05	53.05	53.05
190	NASDAQ	EEMA	Mon, Nov 12, 2012	53.60	53.62	53.54	53.59
189	NASDAQ	EEMA	Fri, Nov 9, 2012	53.82	53.82	53.33	53.47
188	NASDAQ	EEMA	Thu, Nov 8, 2012	53.85	53.87	53.82	53.85
187	NASDAQ	EEMA	Wed, Nov 7, 2012	54.59	54.61	54.49	54.49
186	NASDAQ	EEMA	Tue, Nov 6, 2012	54.07	54.10	54.04	54.31
185	NASDAQ	EEMA	Mon, Nov 5, 2012	53.86	53.86	53.86	53.86
184	NASDAQ	EEMA	Fri, Nov 2, 2012	54.18	54.19	54.15	54.31
183	NASDAQ	EEMA	Thu, Nov 1, 2012	53.75	53.78	53.74	54.34
182	NASDAQ	EEMA	Wed, Oct 31, 2012	53.60	53.62	53.56	53.60
181	NASDAQ	EEMA	Fri, Oct 26, 2012	53.06	53.09	53.04	53.50
180	NASDAQ	EEMA	Thu, Oct 25, 2012	53.87	53.87	53.87	53.87
179	NASDAQ	EEMA	Wed, Oct 24, 2012	53.49	53.49	53.49	53.49
178	NASDAQ	EEMA	Tue, Oct 23, 2012	53.79	53.81	53.73	53.20
177	NASDAQ	EEMA	Mon, Oct 22, 2012	54.05	54.09	54.02	54.03
176	NASDAQ	EEMA	Fri, Oct 19, 2012	53.97	53.97	23.05	53.95
175	NASDAQ	EEMA	Thu, Oct 18, 2012	54.42	54.42	54.38	54.39
174	NASDAQ	EEMA	Wed, Oct 17, 2012	53.94	54.00	53.93	54.57
173	NASDAQ	EEMA	Tue, Oct 16, 2012	53.63	53.65	53.57	53.64
172	NASDAQ	EEMA	Mon, Oct 15, 2012	53.33	53.36	53.30	53.40
171	NASDAQ	EEMA	Fri, Oct 12, 2012	53.43	53.48	53.39	53.34
170	NASDAQ	EEMA	Thu, Oct 11, 2012	53.34	53.34	53.34	53.34
169	NASDAQ	EEMA	Wed, Oct 10, 2012	53.31	53.34	53.28	52.98
168	NASDAQ	EEMA	Tue, Oct 9, 2012	53.66	53.70	53.54	53.47
167	NASDAQ	EEMA	Mon, Oct 8, 2012	53.60	53.69	53.58	53.65
166	NASDAQ	EEMA	Fri, Oct 5, 2012	54.25	54.37	54.23	54.56
165	NASDAQ	EEMA	Thu, Oct 4, 2012	54.12	54.16	54.08	54.26
164	NASDAQ	EEMA	Wed, Oct 3, 2012	53.88	53.95	53.87	53.76
163	NASDAQ	EEMA	Tue, Oct 2, 2012	53.91	53.93	53.88	53.90
162	NASDAQ	EEMA	Mon, Oct 1, 2012	54.21	54.75	54.14	54.14
161	NASDAQ	EEMA	Fri, Sep 28, 2012	53.48	53.55	53.39	53.55
160	NASDAQ	EEMA	Thu, Sep 27, 2012	53.32	53.39	53.25	53.71
159	NASDAQ	EEMA	Wed, Sep 26, 2012	52.90	52.91	52.84	52.43
158	NASDAQ	EEMA	Tue, Sep 25, 2012	53.38	53.40	53.32	53.54
157	NASDAQ	EEMA	Mon, Sep 24, 2012	53.35	53.35	53.35	53.35
156	NASDAQ	EEMA	Fri, Sep 21, 2012	53.56	53.60	53.51	53.62
155	NASDAQ	EEMA	Thu, Sep 20, 2012	53.00	53.06	52.94	52.81
154	NASDAQ	EEMA	Wed, Sep 19, 2012	53.68	53.69	53.65	53.75
153	NASDAQ	EEMA	Tue, Sep 18, 2012	53.36	53.43	53.32	53.49
152	NASDAQ	EEMA	Mon, Sep 17, 2012	53.63	53.66	53.59	54.00
151	NASDAQ	EEMA	Fri, Sep 14, 2012	54.00	54.18	54.00	54.02
150	NASDAQ	EEMA	Thu, Sep 13, 2012	51.72	51.84	51.71	51.74
149	NASDAQ	EEMA	Wed, Sep 12, 2012	51.89	51.96	51.89	51.91
148	NASDAQ	EEMA	Tue, Sep 11, 2012	51.14	51.22	51.13	51.19
147	NASDAQ	EEMA	Mon, Sep 10, 2012	51.12	51.15	51.10	51.11
146	NASDAQ	EEMA	Fri, Sep 7, 2012	51.06	51.08	50.98	51.02
145	NASDAQ	EEMA	Thu, Sep 6, 2012	49.75	49.83	49.74	49.75
144	NASDAQ	EEMA	Wed, Sep 5, 2012	49.58	49.61	49.58	49.62
143	NASDAQ	EEMA	Tue, Sep 4, 2012	50.33	50.35	50.32	50.03
142	NASDAQ	EEMA	Fri, Aug 31, 2012	50.21	50.29	50.20	50.22
141	NASDAQ	EEMA	Thu, Aug 30, 2012	49.83	49.83	49.83	49.83
140	NASDAQ	EEMA	Wed, Aug 29, 2012	50.63	50.63	50.60	50.32
139	NASDAQ	EEMA	Tue, Aug 28, 2012	50.60	50.65	50.59	50.15
138	NASDAQ	EEMA	Mon, Aug 27, 2012	50.63	50.63	50.50	50.50
137	NASDAQ	EEMA	Fri, Aug 24, 2012	51.16	51.17	51.11	50.62
136	NASDAQ	EEMA	Thu, Aug 23, 2012	51.72	51.74	51.69	51.72
135	NASDAQ	EEMA	Wed, Aug 22, 2012	51.31	51.31	51.31	51.31
134	NASDAQ	EEMA	Tue, Aug 21, 2012	51.66	51.69	51.62	51.50
133	NASDAQ	EEMA	Mon, Aug 20, 2012	50.20	51.29	50.20	51.28
132	NASDAQ	EEMA	Fri, Aug 17, 2012	51.44	51.46	51.39	51.17
131	NASDAQ	EEMA	Thu, Aug 16, 2012	51.54	51.61	51.52	51.37
130	NASDAQ	EEMA	Wed, Aug 15, 2012	51.71	51.72	51.64	51.20
129	NASDAQ	EEMA	Tue, Aug 14, 2012	51.88	51.90	51.85	51.60
128	NASDAQ	EEMA	Mon, Aug 13, 2012	51.52	51.59	51.46	51.22
127	NASDAQ	EEMA	Fri, Aug 10, 2012	51.83	51.84	51.73	51.64
126	NASDAQ	EEMA	Thu, Aug 9, 2012	51.77	51.82	51.75	51.73
125	NASDAQ	EEMA	Wed, Aug 8, 2012	51.09	51.19	51.09	51.25
124	NASDAQ	EEMA	Tue, Aug 7, 2012	50.38	51.28	50.38	51.28
123	NASDAQ	EEMA	Mon, Aug 6, 2012	50.93	51.01	50.93	51.01
122	NASDAQ	EEMA	Fri, Aug 3, 2012	50.02	50.10	49.96	50.74
121	NASDAQ	EEMA	Thu, Aug 2, 2012	49.78	49.92	49.30	49.39
120	NASDAQ	EEMA	Wed, Aug 1, 2012	50.67	50.70	50.62	50.36
119	NASDAQ	EEMA	Tue, Jul 31, 2012	50.64	50.64	50.54	50.36
118	NASDAQ	EEMA	Mon, Jul 30, 2012	49.66	49.72	49.64	49.88
117	NASDAQ	EEMA	Fri, Jul 27, 2012	49.15	49.22	49.02	49.37
116	NASDAQ	EEMA	Thu, Jul 26, 2012	47.96	48.04	47.93	47.99
115	NASDAQ	EEMA	Wed, Jul 25, 2012	47.85	47.93	47.84	47.85
114	NASDAQ	EEMA	Tue, Jul 24, 2012	48.20	48.22	48.13	47.52
113	NASDAQ	EEMA	Mon, Jul 23, 2012	48.31	48.39	48.22	48.08
112	NASDAQ	EEMA	Fri, Jul 20, 2012	49.34	49.34	48.91	48.91
111	NASDAQ	EEMA	Thu, Jul 19, 2012	49.50	49.53	49.43	49.81
110	NASDAQ	EEMA	Wed, Jul 18, 2012	48.74	48.80	48.74	48.98
109	NASDAQ	EEMA	Tue, Jul 17, 2012	49.22	49.25	49.18	49.10
108	NASDAQ	EEMA	Mon, Jul 16, 2012	48.83	48.88	48.79	49.21
107	NASDAQ	EEMA	Fri, Jul 13, 2012	48.76	48.82	48.68	49.45
106	NASDAQ	EEMA	Thu, Jul 12, 2012	48.35	48.37	48.27	48.72
105	NASDAQ	EEMA	Wed, Jul 11, 2012	49.41	49.46	49.41	49.44
104	NASDAQ	EEMA	Tue, Jul 10, 2012	49.60	49.61	49.60	49.61
103	NASDAQ	EEMA	Mon, Jul 9, 2012	49.50	49.52	49.45	49.60
102	NASDAQ	EEMA	Fri, Jul 6, 2012	50.33	50.33	50.22	49.99
101	NASDAQ	EEMA	Thu, Jul 5, 2012	50.62	50.67	50.61	50.73
100	NASDAQ	EEMA	Tue, Jul 3, 2012	50.53	50.56	50.47	51.19
99	NASDAQ	EEMA	Mon, Jul 2, 2012	50.21	50.29	50.03	50.10
98	NASDAQ	EEMA	Fri, Jun 29, 2012	49.67	49.70	49.58	50.20
97	NASDAQ	EEMA	Thu, Jun 28, 2012	48.36	48.40	48.32	48.45
96	NASDAQ	EEMA	Wed, Jun 27, 2012	48.49	48.56	48.47	48.60
95	NASDAQ	EEMA	Tue, Jun 26, 2012	48.14	48.18	48.12	48.24
94	NASDAQ	EEMA	Mon, Jun 25, 2012	47.77	47.85	47.55	47.73
93	NASDAQ	EEMA	Fri, Jun 22, 2012	48.57	48.75	48.57	48.75
92	NASDAQ	EEMA	Thu, Jun 21, 2012	49.49	49.54	49.41	49.05
91	NASDAQ	EEMA	Wed, Jun 20, 2012	50.55	50.59	50.52	51.27
90	NASDAQ	EEMA	Tue, Jun 19, 2012	50.23	50.30	50.21	51.29
89	NASDAQ	EEMA	Mon, Jun 18, 2012	50.48	50.73	50.48	50.73
88	NASDAQ	EEMA	Fri, Jun 15, 2012	49.56	49.59	49.50	50.08
87	NASDAQ	EEMA	Thu, Jun 14, 2012	49.00	49.06	48.98	49.53
86	NASDAQ	EEMA	Wed, Jun 13, 2012	49.97	49.97	49.61	49.61
85	NASDAQ	EEMA	Tue, Jun 12, 2012	49.67	49.72	49.67	49.72
84	NASDAQ	EEMA	Mon, Jun 11, 2012	49.19	49.24	49.13	49.17
83	NASDAQ	EEMA	Fri, Jun 8, 2012	48.96	49.31	48.96	49.27
82	NASDAQ	EEMA	Thu, Jun 7, 2012	48.72	48.83	48.68	49.69
81	NASDAQ	EEMA	Wed, Jun 6, 2012	48.05	48.12	48.02	49.25
80	NASDAQ	EEMA	Tue, Jun 5, 2012	47.27	47.34	47.25	47.81
79	NASDAQ	EEMA	Mon, Jun 4, 2012	46.99	47.01	46.93	47.47
78	NASDAQ	EEMA	Fri, Jun 1, 2012	48.13	48.22	48.10	47.59
77	NASDAQ	EEMA	Thu, May 31, 2012	48.79	48.81	48.74	48.97
76	NASDAQ	EEMA	Wed, May 30, 2012	48.90	48.91	48.78	48.69
75	NASDAQ	EEMA	Tue, May 29, 2012	49.19	49.19	48.99	48.99
74	NASDAQ	EEMA	Fri, May 25, 2012	48.12	48.25	48.10	47.66
73	NASDAQ	EEMA	Thu, May 24, 2012	48.28	48.35	48.20	48.04
72	NASDAQ	EEMA	Wed, May 23, 2012	48.29	48.31	48.15	48.08
71	NASDAQ	EEMA	Tue, May 22, 2012	49.06	49.10	49.00	49.16
70	NASDAQ	EEMA	Mon, May 21, 2012	48.55	48.60	48.51	48.95
69	NASDAQ	EEMA	Fri, May 18, 2012	48.39	48.50	48.35	47.85
68	NASDAQ	EEMA	Thu, May 17, 2012	49.46	49.47	49.40	48.86
67	NASDAQ	EEMA	Wed, May 16, 2012	49.04	49.20	49.01	48.86
66	NASDAQ	EEMA	Tue, May 15, 2012	50.76	50.80	50.72	50.18
65	NASDAQ	EEMA	Mon, May 14, 2012	50.80	50.82	50.74	50.52
64	NASDAQ	EEMA	Fri, May 11, 2012	51.51	51.66	51.27	51.27
63	NASDAQ	EEMA	Thu, May 10, 2012	51.99	52.00	51.85	51.85
62	NASDAQ	EEMA	Wed, May 9, 2012	51.97	51.97	51.50	51.50
61	NASDAQ	EEMA	Tue, May 8, 2012	52.55	52.74	52.55	52.74
60	NASDAQ	EEMA	Mon, May 7, 2012	52.86	52.92	52.81	53.72
59	NASDAQ	EEMA	Fri, May 4, 2012	53.81	54.23	53.30	53.47
58	NASDAQ	EEMA	Thu, May 3, 2012	54.40	54.48	54.04	54.18
57	NASDAQ	EEMA	Wed, May 2, 2012	54.28	54.28	54.28	54.43
56	NASDAQ	EEMA	Tue, May 1, 2012	54.01	54.06	53.66	54.00
55	NASDAQ	EEMA	Mon, Apr 30, 2012	54.00	54.02	53.97	53.97
54	NASDAQ	EEMA	Fri, Apr 27, 2012	53.46	53.46	53.40	53.97
53	NASDAQ	EEMA	Thu, Apr 26, 2012	53.95	53.95	53.94	53.94
52	NASDAQ	EEMA	Wed, Apr 25, 2012	53.08	53.12	53.05	53.08
51	NASDAQ	EEMA	Tue, Apr 24, 2012	53.01	53.08	52.99	53.01
50	NASDAQ	EEMA	Mon, Apr 23, 2012	52.71	53.04	52.61	52.99
49	NASDAQ	EEMA	Fri, Apr 20, 2012	54.21	56.00	53.86	53.56
48	NASDAQ	EEMA	Thu, Apr 19, 2012	53.95	53.98	53.93	53.95
47	NASDAQ	EEMA	Wed, Apr 18, 2012	53.83	53.84	53.75	53.78
46	NASDAQ	EEMA	Tue, Apr 17, 2012	53.37	53.50	53.35	53.39
45	NASDAQ	EEMA	Mon, Apr 16, 2012	53.70	53.82	53.68	53.72
44	NASDAQ	EEMA	Fri, Apr 13, 2012	54.10	54.13	54.03	54.06
43	NASDAQ	EEMA	Thu, Apr 12, 2012	53.35	53.52	53.35	53.44
42	NASDAQ	EEMA	Wed, Apr 11, 2012	53.10	53.24	53.08	53.10
41	NASDAQ	EEMA	Tue, Apr 10, 2012	53.37	53.40	53.27	53.36
40	NASDAQ	EEMA	Mon, Apr 9, 2012	53.70	53.84	52.26	53.67
39	NASDAQ	EEMA	Thu, Apr 5, 2012	54.19	54.22	54.15	54.20
38	NASDAQ	EEMA	Wed, Apr 4, 2012	54.34	54.39	53.32	54.33
37	NASDAQ	EEMA	Tue, Apr 3, 2012	54.86	54.97	54.81	54.82
36	NASDAQ	EEMA	Mon, Apr 2, 2012	54.21	54.29	53.72	54.22
35	NASDAQ	EEMA	Fri, Mar 30, 2012	54.05	54.10	54.04	54.06
34	NASDAQ	EEMA	Thu, Mar 29, 2012	53.58	53.61	52.57	53.58
33	NASDAQ	EEMA	Wed, Mar 28, 2012	53.79	53.79	53.79	54.19
32	NASDAQ	EEMA	Tue, Mar 27, 2012	54.48	54.53	54.46	54.48
31	NASDAQ	EEMA	Mon, Mar 26, 2012	53.50	53.68	53.32	53.52
30	NASDAQ	EEMA	Fri, Mar 23, 2012	54.02	54.05	54.00	54.02
29	NASDAQ	EEMA	Thu, Mar 22, 2012	53.74	53.80	53.74	54.06
28	NASDAQ	EEMA	Wed, Mar 21, 2012	54.21	54.28	54.11	54.22
27	NASDAQ	EEMA	Tue, Mar 20, 2012	54.33	54.35	54.28	54.31
26	NASDAQ	EEMA	Mon, Mar 19, 2012	54.72	54.79	54.71	54.79
25	NASDAQ	EEMA	Fri, Mar 16, 2012	54.87	54.94	54.86	55.17
24	NASDAQ	EEMA	Wed, Mar 14, 2012	55.33	55.39	55.10	55.36
23	NASDAQ	EEMA	Tue, Mar 13, 2012	55.07	55.10	54.27	55.09
22	NASDAQ	EEMA	Mon, Mar 12, 2012	54.46	54.52	54.45	54.46
21	NASDAQ	EEMA	Fri, Mar 9, 2012	54.82	54.91	54.82	54.87
20	NASDAQ	EEMA	Thu, Mar 8, 2012	54.26	54.34	54.16	54.23
19	NASDAQ	EEMA	Wed, Mar 7, 2012	53.35	53.35	53.01	53.55
18	NASDAQ	EEMA	Tue, Mar 6, 2012	53.95	54.06	53.89	53.94
17	NASDAQ	EEMA	Mon, Mar 5, 2012	54.82	54.82	54.75	54.77
16	NASDAQ	EEMA	Fri, Mar 2, 2012	55.61	55.62	55.59	55.60
15	NASDAQ	EEMA	Thu, Mar 1, 2012	55.33	55.42	55.01	55.35
14	NASDAQ	EEMA	Wed, Feb 29, 2012	55.80	55.88	55.62	55.83
13	NASDAQ	EEMA	Tue, Feb 28, 2012	54.97	54.99	53.58	54.96
12	NASDAQ	EEMA	Mon, Feb 27, 2012	53.44	57.00	53.44	54.26
11	NASDAQ	EEMA	Fri, Feb 24, 2012	55.12	55.12	55.12	55.00
10	NASDAQ	EEMA	Thu, Feb 23, 2012	54.88	54.92	54.47	54.89
9	NASDAQ	EEMA	Wed, Feb 22, 2012	55.36	55.38	54.84	55.37
8	NASDAQ	EEMA	Tue, Feb 21, 2012	55.19	55.27	53.89	55.20
7	NASDAQ	EEMA	Fri, Feb 17, 2012	55.19	55.19	55.11	55.14
6	NASDAQ	EEMA	Thu, Feb 16, 2012	54.43	54.57	54.08	54.46
5	NASDAQ	EEMA	Wed, Feb 15, 2012	55.11	55.17	50.20	55.16
4	NASDAQ	EEMA	Tue, Feb 14, 2012	54.18	54.28	52.90	54.16
3	NASDAQ	EEMA	Mon, Feb 13, 2012	54.07	54.43	54.07	54.41
2	NASDAQ	EEMA	Fri, Feb 10, 2012	54.11	54.15	53.99	54.06
1	NASDAQ	EEMA	Thu, Feb 9, 2012	54.90	54.96	53.96	54.86
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI Emerging Markets Asia ETF NASDAQ:EEMA 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