Gladstone Investment Corp NASDAQ:GAIN Historical Prices

Below are the 4717 trading days of historical prices for GAIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4717	NASDAQ	GAIN	Thu, Mar 21, 2024	13.84	13.97	13.74	13.94
4716	NASDAQ	GAIN	Wed, Mar 20, 2024	13.82	13.93	13.72	13.87
4715	NASDAQ	GAIN	Tue, Mar 19, 2024	13.95	14.01	13.85	13.90
4714	NASDAQ	GAIN	Mon, Mar 18, 2024	13.97	14.08	13.81	13.96
4713	NASDAQ	GAIN	Fri, Mar 15, 2024	13.92	13.99	13.87	13.92
4712	NASDAQ	GAIN	Thu, Mar 14, 2024	14.24	14.24	13.82	13.83
4711	NASDAQ	GAIN	Wed, Mar 13, 2024	14.10	14.27	14.07	14.18
4710	NASDAQ	GAIN	Tue, Mar 12, 2024	14.08	14.13	13.97	14.12
4709	NASDAQ	GAIN	Mon, Mar 11, 2024	13.95	14.15	13.94	14.01
4708	NASDAQ	GAIN	Fri, Mar 8, 2024	14.00	14.12	13.92	14.06
4707	NASDAQ	GAIN	Thu, Mar 7, 2024	13.90	13.99	13.76	13.90
4706	NASDAQ	GAIN	Wed, Mar 6, 2024	13.63	13.83	13.57	13.82
4705	NASDAQ	GAIN	Tue, Mar 5, 2024	13.70	13.80	13.60	13.63
4704	NASDAQ	GAIN	Mon, Mar 4, 2024	13.77	13.81	13.60	13.68
4703	NASDAQ	GAIN	Fri, Mar 1, 2024	13.82	13.82	13.57	13.76
4702	NASDAQ	GAIN	Thu, Feb 29, 2024	13.88	14.00	13.64	13.76
4701	NASDAQ	GAIN	Wed, Feb 28, 2024	14.17	14.24	13.82	13.88
4700	NASDAQ	GAIN	Tue, Feb 27, 2024	14.26	14.26	14.08	14.21
4699	NASDAQ	GAIN	Mon, Feb 26, 2024	14.43	14.43	14.14	14.20
4698	NASDAQ	GAIN	Fri, Feb 23, 2024	14.40	14.41	14.14	14.28
4697	NASDAQ	GAIN	Thu, Feb 22, 2024	14.57	14.75	14.28	14.36
4696	NASDAQ	GAIN	Wed, Feb 21, 2024	14.12	14.66	14.10	14.64
4695	NASDAQ	GAIN	Tue, Feb 20, 2024	14.40	14.44	14.17	14.17
4694	NASDAQ	GAIN	Fri, Feb 16, 2024	14.17	14.51	14.07	14.50
4693	NASDAQ	GAIN	Thu, Feb 15, 2024	13.83	14.29	13.83	14.24
4692	NASDAQ	GAIN	Wed, Feb 14, 2024	13.87	13.89	13.70	13.85
4691	NASDAQ	GAIN	Tue, Feb 13, 2024	14.00	14.00	13.70	13.72
4690	NASDAQ	GAIN	Mon, Feb 12, 2024	13.87	14.04	13.85	13.97
4689	NASDAQ	GAIN	Fri, Feb 9, 2024	13.70	13.93	13.66	13.87
4688	NASDAQ	GAIN	Thu, Feb 8, 2024	13.50	13.63	13.45	13.62
4687	NASDAQ	GAIN	Wed, Feb 7, 2024	13.93	13.98	13.30	13.48
4686	NASDAQ	GAIN	Tue, Feb 6, 2024	14.02	14.05	13.83	13.96
4685	NASDAQ	GAIN	Mon, Feb 5, 2024	14.03	14.06	13.83	14.02
4684	NASDAQ	GAIN	Fri, Feb 2, 2024	14.08	14.18	14.02	14.08
4683	NASDAQ	GAIN	Thu, Feb 1, 2024	14.41	14.41	13.87	14.09
4682	NASDAQ	GAIN	Wed, Jan 31, 2024	14.70	14.72	14.37	14.41
4681	NASDAQ	GAIN	Tue, Jan 30, 2024	14.72	14.81	14.63	14.69
4680	NASDAQ	GAIN	Mon, Jan 29, 2024	14.55	14.78	14.49	14.73
4679	NASDAQ	GAIN	Fri, Jan 26, 2024	14.47	14.50	14.47	14.49
4678	NASDAQ	GAIN	Thu, Jan 25, 2024	14.46	14.50	14.40	14.46
4677	NASDAQ	GAIN	Wed, Jan 24, 2024	14.48	14.50	14.42	14.45
4676	NASDAQ	GAIN	Tue, Jan 23, 2024	14.48	14.54	14.44	14.47
4675	NASDAQ	GAIN	Mon, Jan 22, 2024	14.50	14.55	14.44	14.47
4674	NASDAQ	GAIN	Fri, Jan 19, 2024	14.54	14.56	14.42	14.50
4673	NASDAQ	GAIN	Thu, Jan 18, 2024	14.53	14.53	14.40	14.47
4672	NASDAQ	GAIN	Wed, Jan 17, 2024	14.63	14.65	14.44	14.53
4671	NASDAQ	GAIN	Tue, Jan 16, 2024	14.79	14.84	14.65	14.67
4670	NASDAQ	GAIN	Fri, Jan 12, 2024	14.75	14.81	14.70	14.75
4669	NASDAQ	GAIN	Thu, Jan 11, 2024	14.81	14.83	14.59	14.76
4668	NASDAQ	GAIN	Wed, Jan 10, 2024	14.79	14.80	14.60	14.77
4667	NASDAQ	GAIN	Tue, Jan 9, 2024	14.96	14.96	14.80	14.85
4666	NASDAQ	GAIN	Mon, Jan 8, 2024	14.82	14.96	14.80	14.96
4665	NASDAQ	GAIN	Fri, Jan 5, 2024	14.81	14.90	14.69	14.82
4664	NASDAQ	GAIN	Thu, Jan 4, 2024	14.36	14.92	14.36	14.81
4663	NASDAQ	GAIN	Wed, Jan 3, 2024	14.22	14.45	14.15	14.41
4662	NASDAQ	GAIN	Tue, Jan 2, 2024	14.20	14.25	14.05	14.24
4661	NASDAQ	GAIN	Fri, Dec 29, 2023	14.20	14.29	14.11	14.15
4660	NASDAQ	GAIN	Thu, Dec 28, 2023	14.20	14.25	14.16	14.19
4659	NASDAQ	GAIN	Wed, Dec 27, 2023	14.30	14.37	14.19	14.21
4658	NASDAQ	GAIN	Tue, Dec 26, 2023	14.21	14.34	14.18	14.30
4657	NASDAQ	GAIN	Fri, Dec 22, 2023	14.16	14.33	14.12	14.15
4656	NASDAQ	GAIN	Thu, Dec 21, 2023	14.25	14.27	14.03	14.07
4655	NASDAQ	GAIN	Wed, Dec 20, 2023	14.29	14.32	14.07	14.09
4654	NASDAQ	GAIN	Tue, Dec 19, 2023	14.30	14.30	14.21	14.27
4653	NASDAQ	GAIN	Mon, Dec 18, 2023	14.44	14.44	14.20	14.27
4652	NASDAQ	GAIN	Fri, Dec 15, 2023	14.38	14.45	14.17	14.43
4651	NASDAQ	GAIN	Thu, Dec 14, 2023	14.45	14.52	14.21	14.30
4650	NASDAQ	GAIN	Wed, Dec 13, 2023	13.97	14.43	13.86	14.39
4649	NASDAQ	GAIN	Tue, Dec 12, 2023	14.08	14.08	13.92	13.98
4648	NASDAQ	GAIN	Mon, Dec 11, 2023	14.26	14.32	13.99	14.00
4647	NASDAQ	GAIN	Fri, Dec 8, 2023	14.16	14.26	13.97	14.21
4646	NASDAQ	GAIN	Thu, Dec 7, 2023	13.65	14.14	13.65	14.11
4645	NASDAQ	GAIN	Wed, Dec 6, 2023	13.72	13.79	13.63	13.65
4644	NASDAQ	GAIN	Tue, Dec 5, 2023	13.75	13.80	13.57	13.74
4643	NASDAQ	GAIN	Mon, Dec 4, 2023	13.54	13.87	13.48	13.83
4642	NASDAQ	GAIN	Fri, Dec 1, 2023	14.41	14.51	14.25	14.47
4641	NASDAQ	GAIN	Thu, Nov 30, 2023	14.55	14.57	14.36	14.37
4640	NASDAQ	GAIN	Wed, Nov 29, 2023	14.72	14.75	14.42	14.46
4639	NASDAQ	GAIN	Tue, Nov 28, 2023	14.78	14.80	14.41	14.70
4638	NASDAQ	GAIN	Mon, Nov 27, 2023	14.84	14.84	14.72	14.73
4637	NASDAQ	GAIN	Fri, Nov 24, 2023	14.81	14.84	14.79	14.83
4636	NASDAQ	GAIN	Wed, Nov 22, 2023	14.65	14.74	14.62	14.72
4635	NASDAQ	GAIN	Tue, Nov 21, 2023	14.79	14.79	14.61	14.66
4634	NASDAQ	GAIN	Mon, Nov 20, 2023	14.75	14.83	14.74	14.75
4633	NASDAQ	GAIN	Fri, Nov 17, 2023	14.81	14.83	14.66	14.75
4632	NASDAQ	GAIN	Thu, Nov 16, 2023	14.81	14.83	14.73	14.75
4631	NASDAQ	GAIN	Wed, Nov 15, 2023	14.75	14.85	14.71	14.78
4630	NASDAQ	GAIN	Tue, Nov 14, 2023	14.64	14.76	14.64	14.70
4629	NASDAQ	GAIN	Mon, Nov 13, 2023	14.40	14.58	14.40	14.57
4628	NASDAQ	GAIN	Fri, Nov 10, 2023	14.52	14.65	14.50	14.51
4627	NASDAQ	GAIN	Thu, Nov 9, 2023	14.62	14.68	14.50	14.50
4626	NASDAQ	GAIN	Wed, Nov 8, 2023	14.34	14.63	14.32	14.59
4625	NASDAQ	GAIN	Tue, Nov 7, 2023	14.70	14.70	14.27	14.39
4624	NASDAQ	GAIN	Mon, Nov 6, 2023	14.76	14.81	14.55	14.72
4623	NASDAQ	GAIN	Fri, Nov 3, 2023	14.50	14.92	14.41	14.86
4622	NASDAQ	GAIN	Thu, Nov 2, 2023	13.75	14.35	13.56	14.30
4621	NASDAQ	GAIN	Wed, Nov 1, 2023	13.48	13.79	13.40	13.74
4620	NASDAQ	GAIN	Tue, Oct 31, 2023	13.48	13.70	13.36	13.40
4619	NASDAQ	GAIN	Mon, Oct 30, 2023	13.29	13.42	13.13	13.38
4618	NASDAQ	GAIN	Fri, Oct 27, 2023	13.28	13.39	13.12	13.19
4617	NASDAQ	GAIN	Thu, Oct 26, 2023	13.03	13.27	13.00	13.25
4616	NASDAQ	GAIN	Wed, Oct 25, 2023	12.90	13.15	12.84	12.90
4615	NASDAQ	GAIN	Tue, Oct 24, 2023	12.70	13.00	12.67	12.91
4614	NASDAQ	GAIN	Mon, Oct 23, 2023	12.35	12.42	12.25	12.25
4613	NASDAQ	GAIN	Fri, Oct 20, 2023	12.43	12.50	12.35	12.38
4612	NASDAQ	GAIN	Thu, Oct 19, 2023	12.55	12.65	12.48	12.48
4611	NASDAQ	GAIN	Wed, Oct 18, 2023	12.75	12.85	12.65	12.65
4610	NASDAQ	GAIN	Tue, Oct 17, 2023	12.75	12.81	12.68	12.80
4609	NASDAQ	GAIN	Mon, Oct 16, 2023	12.59	12.84	12.59	12.75
4608	NASDAQ	GAIN	Fri, Oct 13, 2023	12.65	12.73	12.59	12.59
4607	NASDAQ	GAIN	Thu, Oct 12, 2023	12.75	12.75	12.56	12.60
4606	NASDAQ	GAIN	Wed, Oct 11, 2023	12.63	12.73	12.61	12.70
4605	NASDAQ	GAIN	Tue, Oct 10, 2023	12.73	12.79	12.58	12.58
4604	NASDAQ	GAIN	Mon, Oct 9, 2023	12.58	12.74	12.54	12.68
4603	NASDAQ	GAIN	Fri, Oct 6, 2023	12.52	12.69	12.50	12.61
4602	NASDAQ	GAIN	Thu, Oct 5, 2023	12.50	12.60	12.43	12.54
4601	NASDAQ	GAIN	Wed, Oct 4, 2023	12.47	12.54	12.33	12.48
4600	NASDAQ	GAIN	Tue, Oct 3, 2023	12.60	12.61	12.14	12.47
4599	NASDAQ	GAIN	Mon, Oct 2, 2023	12.74	12.82	12.61	12.67
4598	NASDAQ	GAIN	Fri, Sep 29, 2023	12.88	12.91	12.72	12.74
4597	NASDAQ	GAIN	Thu, Sep 28, 2023	12.66	12.89	12.66	12.79
4596	NASDAQ	GAIN	Wed, Sep 27, 2023	12.63	12.79	12.63	12.70
4595	NASDAQ	GAIN	Tue, Sep 26, 2023	12.68	12.74	12.58	12.62
4594	NASDAQ	GAIN	Mon, Sep 25, 2023	12.67	12.82	12.66	12.76
4593	NASDAQ	GAIN	Fri, Sep 22, 2023	12.72	12.85	12.69	12.74
4592	NASDAQ	GAIN	Thu, Sep 21, 2023	12.78	12.83	12.67	12.68
4591	NASDAQ	GAIN	Wed, Sep 20, 2023	12.92	12.97	12.83	12.85
4590	NASDAQ	GAIN	Tue, Sep 19, 2023	13.02	13.14	12.95	12.98
4589	NASDAQ	GAIN	Mon, Sep 18, 2023	12.99	13.10	12.98	12.99
4588	NASDAQ	GAIN	Fri, Sep 15, 2023	13.10	13.10	12.92	12.98
4587	NASDAQ	GAIN	Thu, Sep 14, 2023	12.93	13.00	12.90	12.97
4586	NASDAQ	GAIN	Wed, Sep 13, 2023	12.80	12.99	12.80	12.85
4585	NASDAQ	GAIN	Tue, Sep 12, 2023	12.73	12.80	12.71	12.78
4584	NASDAQ	GAIN	Mon, Sep 11, 2023	12.68	12.68	12.68	12.68
4583	NASDAQ	GAIN	Fri, Sep 8, 2023	12.60	12.70	12.55	12.64
4582	NASDAQ	GAIN	Thu, Sep 7, 2023	12.52	12.70	12.52	12.57
4581	NASDAQ	GAIN	Wed, Sep 6, 2023	12.80	12.82	12.56	12.60
4580	NASDAQ	GAIN	Tue, Sep 5, 2023	13.05	13.06	12.88	12.92
4579	NASDAQ	GAIN	Fri, Sep 1, 2023	12.88	13.02	12.88	13.00
4578	NASDAQ	GAIN	Thu, Aug 31, 2023	12.89	13.00	12.83	12.86
4577	NASDAQ	GAIN	Wed, Aug 30, 2023	12.82	12.89	12.79	12.81
4576	NASDAQ	GAIN	Tue, Aug 29, 2023	12.70	12.78	12.60	12.75
4575	NASDAQ	GAIN	Mon, Aug 28, 2023	12.68	12.79	12.61	12.66
4574	NASDAQ	GAIN	Fri, Aug 25, 2023	12.64	12.78	12.58	12.64
4573	NASDAQ	GAIN	Thu, Aug 24, 2023	12.62	12.78	12.61	12.65
4572	NASDAQ	GAIN	Wed, Aug 23, 2023	12.50	12.75	12.50	12.65
4571	NASDAQ	GAIN	Tue, Aug 22, 2023	12.69	12.76	12.44	12.51
4570	NASDAQ	GAIN	Mon, Aug 21, 2023	12.80	12.87	12.70	12.79
4569	NASDAQ	GAIN	Fri, Aug 18, 2023	12.67	12.88	12.67	12.79
4568	NASDAQ	GAIN	Thu, Aug 17, 2023	12.81	12.85	12.67	12.72
4567	NASDAQ	GAIN	Wed, Aug 16, 2023	12.80	12.88	12.80	12.81
4566	NASDAQ	GAIN	Tue, Aug 15, 2023	12.92	13.00	12.79	12.81
4565	NASDAQ	GAIN	Mon, Aug 14, 2023	12.94	13.01	12.91	12.98
4564	NASDAQ	GAIN	Fri, Aug 11, 2023	13.04	13.15	12.88	12.94
4563	NASDAQ	GAIN	Thu, Aug 10, 2023	13.11	13.24	13.06	13.08
4562	NASDAQ	GAIN	Wed, Aug 9, 2023	13.30	13.41	13.08	13.13
4561	NASDAQ	GAIN	Tue, Aug 8, 2023	13.31	13.38	13.13	13.35
4560	NASDAQ	GAIN	Mon, Aug 7, 2023	13.30	13.45	13.26	13.34
4559	NASDAQ	GAIN	Fri, Aug 4, 2023	13.24	13.47	13.24	13.30
4558	NASDAQ	GAIN	Thu, Aug 3, 2023	13.46	13.59	13.16	13.21
4557	NASDAQ	GAIN	Wed, Aug 2, 2023	13.52	13.58	13.33	13.46
4556	NASDAQ	GAIN	Tue, Aug 1, 2023	13.67	13.85	13.53	13.55
4555	NASDAQ	GAIN	Mon, Jul 31, 2023	13.63	13.82	13.60	13.66
4554	NASDAQ	GAIN	Fri, Jul 28, 2023	13.69	13.77	13.55	13.60
4553	NASDAQ	GAIN	Thu, Jul 27, 2023	13.70	13.83	13.58	13.64
4552	NASDAQ	GAIN	Wed, Jul 26, 2023	13.57	13.71	13.57	13.66
4551	NASDAQ	GAIN	Tue, Jul 25, 2023	13.51	13.66	13.47	13.54
4550	NASDAQ	GAIN	Mon, Jul 24, 2023	13.49	13.51	13.45	13.50
4549	NASDAQ	GAIN	Fri, Jul 21, 2023	13.41	13.50	13.37	13.46
4548	NASDAQ	GAIN	Thu, Jul 20, 2023	13.57	13.62	13.38	13.39
4547	NASDAQ	GAIN	Wed, Jul 19, 2023	13.73	13.88	13.68	13.69
4546	NASDAQ	GAIN	Tue, Jul 18, 2023	13.63	13.78	13.61	13.69
4545	NASDAQ	GAIN	Mon, Jul 17, 2023	13.53	13.73	13.53	13.63
4544	NASDAQ	GAIN	Fri, Jul 14, 2023	13.52	13.66	13.51	13.58
4543	NASDAQ	GAIN	Thu, Jul 13, 2023	13.46	13.56	13.42	13.55
4542	NASDAQ	GAIN	Wed, Jul 12, 2023	13.40	13.50	13.38	13.44
4541	NASDAQ	GAIN	Tue, Jul 11, 2023	13.33	13.38	13.15	13.34
4540	NASDAQ	GAIN	Mon, Jul 10, 2023	13.17	13.32	13.14	13.32
4539	NASDAQ	GAIN	Fri, Jul 7, 2023	13.09	13.22	13.09	13.14
4538	NASDAQ	GAIN	Thu, Jul 6, 2023	13.05	13.11	12.89	13.07
4537	NASDAQ	GAIN	Wed, Jul 5, 2023	13.17	13.24	13.03	13.19
4536	NASDAQ	GAIN	Mon, Jul 3, 2023	13.04	13.23	13.04	13.17
4535	NASDAQ	GAIN	Fri, Jun 30, 2023	13.02	13.13	12.96	13.04
4534	NASDAQ	GAIN	Thu, Jun 29, 2023	12.80	12.94	12.80	12.93
4533	NASDAQ	GAIN	Wed, Jun 28, 2023	12.77	12.85	12.69	12.80
4532	NASDAQ	GAIN	Tue, Jun 27, 2023	12.74	12.79	12.60	12.74
4531	NASDAQ	GAIN	Mon, Jun 26, 2023	12.57	12.73	12.57	12.68
4530	NASDAQ	GAIN	Fri, Jun 23, 2023	12.60	12.69	12.53	12.61
4529	NASDAQ	GAIN	Thu, Jun 22, 2023	12.86	12.93	12.67	12.70
4528	NASDAQ	GAIN	Wed, Jun 21, 2023	13.00	13.05	12.85	12.86
4527	NASDAQ	GAIN	Tue, Jun 20, 2023	13.02	13.09	12.95	12.98
4526	NASDAQ	GAIN	Fri, Jun 16, 2023	13.34	13.44	13.03	13.09
4525	NASDAQ	GAIN	Thu, Jun 15, 2023	13.16	13.36	13.15	13.34
4524	NASDAQ	GAIN	Wed, Jun 14, 2023	13.34	13.34	13.01	13.13
4523	NASDAQ	GAIN	Tue, Jun 13, 2023	13.19	13.45	13.19	13.28
4522	NASDAQ	GAIN	Mon, Jun 12, 2023	12.97	13.39	12.90	13.20
4521	NASDAQ	GAIN	Fri, Jun 9, 2023	13.15	13.15	12.87	12.87
4520	NASDAQ	GAIN	Thu, Jun 8, 2023	13.08	13.13	12.97	13.10
4519	NASDAQ	GAIN	Wed, Jun 7, 2023	12.88	13.09	12.88	13.06
4518	NASDAQ	GAIN	Tue, Jun 6, 2023	12.79	12.93	12.79	12.88
4517	NASDAQ	GAIN	Mon, Jun 5, 2023	12.77	12.91	12.70	12.85
4516	NASDAQ	GAIN	Fri, Jun 2, 2023	12.97	13.03	12.81	12.85
4515	NASDAQ	GAIN	Thu, Jun 1, 2023	12.91	13.12	12.77	13.07
4514	NASDAQ	GAIN	Wed, May 31, 2023	13.08	13.10	12.82	12.82
4513	NASDAQ	GAIN	Tue, May 30, 2023	13.01	13.10	12.90	13.06
4512	NASDAQ	GAIN	Fri, May 26, 2023	12.88	13.02	12.74	13.01
4511	NASDAQ	GAIN	Thu, May 25, 2023	12.90	12.92	12.64	12.80
4510	NASDAQ	GAIN	Wed, May 24, 2023	12.90	12.99	12.75	12.84
4509	NASDAQ	GAIN	Tue, May 23, 2023	13.03	13.07	12.92	12.97
4508	NASDAQ	GAIN	Mon, May 22, 2023	13.00	13.10	12.86	13.06
4507	NASDAQ	GAIN	Fri, May 19, 2023	13.10	13.17	13.04	13.10
4506	NASDAQ	GAIN	Thu, May 18, 2023	13.08	13.20	13.04	13.08
4505	NASDAQ	GAIN	Wed, May 17, 2023	12.83	13.08	12.83	13.02
4504	NASDAQ	GAIN	Tue, May 16, 2023	13.02	13.12	12.77	12.81
4503	NASDAQ	GAIN	Mon, May 15, 2023	12.86	13.11	12.85	13.02
4502	NASDAQ	GAIN	Fri, May 12, 2023	13.02	13.11	12.76	12.86
4501	NASDAQ	GAIN	Thu, May 11, 2023	13.50	13.50	12.78	12.87
4500	NASDAQ	GAIN	Wed, May 10, 2023	13.51	13.51	13.22	13.45
4499	NASDAQ	GAIN	Tue, May 9, 2023	13.52	13.63	13.25	13.31
4498	NASDAQ	GAIN	Mon, May 8, 2023	13.53	13.75	13.51	13.53
4497	NASDAQ	GAIN	Fri, May 5, 2023	13.28	13.63	13.24	13.55
4496	NASDAQ	GAIN	Thu, May 4, 2023	13.30	13.46	13.05	13.14
4495	NASDAQ	GAIN	Wed, May 3, 2023	13.62	13.68	13.28	13.32
4494	NASDAQ	GAIN	Tue, May 2, 2023	13.88	13.91	13.50	13.56
4493	NASDAQ	GAIN	Mon, May 1, 2023	13.74	13.90	13.70	13.88
4492	NASDAQ	GAIN	Fri, Apr 28, 2023	13.63	13.87	13.58	13.81
4491	NASDAQ	GAIN	Thu, Apr 27, 2023	13.36	13.62	13.36	13.58
4490	NASDAQ	GAIN	Wed, Apr 26, 2023	13.35	13.43	13.29	13.40
4489	NASDAQ	GAIN	Tue, Apr 25, 2023	13.33	13.40	13.28	13.36
4488	NASDAQ	GAIN	Mon, Apr 24, 2023	13.32	13.44	13.26	13.41
4487	NASDAQ	GAIN	Fri, Apr 21, 2023	13.19	13.37	13.19	13.36
4486	NASDAQ	GAIN	Thu, Apr 20, 2023	13.46	13.58	13.23	13.33
4485	NASDAQ	GAIN	Wed, Apr 19, 2023	13.58	13.77	13.58	13.63
4484	NASDAQ	GAIN	Tue, Apr 18, 2023	13.75	13.75	13.44	13.67
4483	NASDAQ	GAIN	Mon, Apr 17, 2023	13.52	13.74	13.50	13.69
4482	NASDAQ	GAIN	Fri, Apr 14, 2023	13.60	13.65	13.45	13.56
4481	NASDAQ	GAIN	Thu, Apr 13, 2023	13.34	13.60	13.32	13.57
4480	NASDAQ	GAIN	Wed, Apr 12, 2023	13.16	13.40	13.16	13.25
4479	NASDAQ	GAIN	Tue, Apr 11, 2023	13.22	13.23	13.06	13.16
4478	NASDAQ	GAIN	Mon, Apr 10, 2023	13.06	13.13	12.91	13.04
4477	NASDAQ	GAIN	Thu, Apr 6, 2023	12.91	13.15	12.87	13.07
4476	NASDAQ	GAIN	Wed, Apr 5, 2023	13.06	13.17	12.94	13.02
4475	NASDAQ	GAIN	Tue, Apr 4, 2023	13.27	13.34	13.03	13.15
4474	NASDAQ	GAIN	Mon, Apr 3, 2023	13.23	13.45	13.18	13.22
4473	NASDAQ	GAIN	Fri, Mar 31, 2023	13.26	13.41	13.20	13.25
4472	NASDAQ	GAIN	Thu, Mar 30, 2023	13.22	13.28	13.03	13.14
4471	NASDAQ	GAIN	Wed, Mar 29, 2023	13.13	13.28	13.07	13.19
4470	NASDAQ	GAIN	Tue, Mar 28, 2023	12.99	13.13	12.95	13.04
4469	NASDAQ	GAIN	Mon, Mar 27, 2023	13.04	13.12	12.90	13.00
4468	NASDAQ	GAIN	Fri, Mar 24, 2023	12.81	12.97	12.76	12.97
4467	NASDAQ	GAIN	Thu, Mar 23, 2023	12.97	12.98	12.75	12.85
4466	NASDAQ	GAIN	Wed, Mar 22, 2023	13.10	13.15	12.82	12.86
4465	NASDAQ	GAIN	Tue, Mar 21, 2023	12.89	13.07	12.82	12.99
4464	NASDAQ	GAIN	Mon, Mar 20, 2023	12.82	12.93	12.60	12.75
4463	NASDAQ	GAIN	Fri, Mar 17, 2023	12.92	13.00	12.76	12.79
4462	NASDAQ	GAIN	Thu, Mar 16, 2023	12.86	13.17	12.68	13.04
4461	NASDAQ	GAIN	Wed, Mar 15, 2023	12.92	13.12	12.77	13.02
4460	NASDAQ	GAIN	Tue, Mar 14, 2023	12.84	13.04	12.80	13.02
4459	NASDAQ	GAIN	Mon, Mar 13, 2023	12.34	12.85	12.11	12.61
4458	NASDAQ	GAIN	Fri, Mar 10, 2023	13.33	13.33	12.38	12.48
4457	NASDAQ	GAIN	Thu, Mar 9, 2023	13.92	13.94	13.32	13.37
4456	NASDAQ	GAIN	Wed, Mar 8, 2023	13.65	13.92	13.62	13.91
4455	NASDAQ	GAIN	Tue, Mar 7, 2023	13.66	13.76	13.60	13.64
4454	NASDAQ	GAIN	Mon, Mar 6, 2023	13.71	13.82	13.60	13.66
4453	NASDAQ	GAIN	Fri, Mar 3, 2023	13.80	13.82	13.68	13.71
4452	NASDAQ	GAIN	Thu, Mar 2, 2023	13.66	13.76	13.53	13.76
4451	NASDAQ	GAIN	Wed, Mar 1, 2023	14.06	14.10	13.87	13.91
4450	NASDAQ	GAIN	Tue, Feb 28, 2023	14.07	14.09	13.91	14.05
4449	NASDAQ	GAIN	Mon, Feb 27, 2023	13.95	14.07	13.88	13.99
4448	NASDAQ	GAIN	Fri, Feb 24, 2023	13.97	14.06	13.77	13.90
4447	NASDAQ	GAIN	Thu, Feb 23, 2023	13.91	14.04	13.77	13.90
4446	NASDAQ	GAIN	Wed, Feb 22, 2023	13.80	13.87	13.72	13.80
4445	NASDAQ	GAIN	Tue, Feb 21, 2023	14.04	14.04	13.73	13.78
4444	NASDAQ	GAIN	Fri, Feb 17, 2023	13.99	14.10	13.94	14.08
4443	NASDAQ	GAIN	Thu, Feb 16, 2023	13.76	14.03	13.76	13.91
4442	NASDAQ	GAIN	Wed, Feb 15, 2023	14.00	14.07	13.96	14.00
4441	NASDAQ	GAIN	Tue, Feb 14, 2023	13.95	14.09	13.95	13.99
4440	NASDAQ	GAIN	Mon, Feb 13, 2023	14.11	14.21	13.98	14.06
4439	NASDAQ	GAIN	Fri, Feb 10, 2023	14.00	14.14	13.70	14.06
4438	NASDAQ	GAIN	Thu, Feb 9, 2023	14.12	14.25	13.91	13.94
4437	NASDAQ	GAIN	Wed, Feb 8, 2023	14.16	14.16	14.00	14.03
4436	NASDAQ	GAIN	Tue, Feb 7, 2023	13.97	14.16	13.90	14.14
4435	NASDAQ	GAIN	Mon, Feb 6, 2023	14.00	14.13	13.90	13.94
4434	NASDAQ	GAIN	Fri, Feb 3, 2023	14.25	14.46	13.93	14.01
4433	NASDAQ	GAIN	Thu, Feb 2, 2023	13.88	14.55	13.57	14.44
4432	NASDAQ	GAIN	Wed, Feb 1, 2023	13.62	13.90	13.52	13.72
4431	NASDAQ	GAIN	Tue, Jan 31, 2023	13.57	13.76	13.53	13.60
4430	NASDAQ	GAIN	Mon, Jan 30, 2023	13.66	13.80	13.45	13.48
4429	NASDAQ	GAIN	Fri, Jan 27, 2023	13.55	13.81	13.49	13.66
4428	NASDAQ	GAIN	Thu, Jan 26, 2023	13.39	13.58	13.39	13.48
4427	NASDAQ	GAIN	Wed, Jan 25, 2023	13.44	13.44	13.29	13.38
4426	NASDAQ	GAIN	Tue, Jan 24, 2023	13.67	13.71	13.44	13.46
4425	NASDAQ	GAIN	Mon, Jan 23, 2023	13.41	13.72	13.41	13.57
4424	NASDAQ	GAIN	Fri, Jan 20, 2023	13.34	13.57	13.34	13.46
4423	NASDAQ	GAIN	Thu, Jan 19, 2023	13.51	13.64	13.33	13.36
4422	NASDAQ	GAIN	Wed, Jan 18, 2023	13.84	14.09	13.61	13.73
4421	NASDAQ	GAIN	Tue, Jan 17, 2023	13.87	14.04	13.77	13.84
4420	NASDAQ	GAIN	Fri, Jan 13, 2023	13.61	13.76	13.51	13.74
4419	NASDAQ	GAIN	Thu, Jan 12, 2023	13.54	13.70	13.47	13.65
4418	NASDAQ	GAIN	Wed, Jan 11, 2023	13.19	13.50	13.18	13.40
4417	NASDAQ	GAIN	Tue, Jan 10, 2023	13.02	13.15	13.01	13.06
4416	NASDAQ	GAIN	Mon, Jan 9, 2023	13.04	13.15	13.00	13.07
4415	NASDAQ	GAIN	Fri, Jan 6, 2023	12.93	13.02	12.83	12.96
4414	NASDAQ	GAIN	Thu, Jan 5, 2023	12.97	12.99	12.80	12.80
4413	NASDAQ	GAIN	Wed, Jan 4, 2023	13.00	13.13	12.86	13.05
4412	NASDAQ	GAIN	Tue, Jan 3, 2023	13.10	13.22	12.91	12.95
4411	NASDAQ	GAIN	Fri, Dec 30, 2022	12.87	13.10	12.77	12.91
4410	NASDAQ	GAIN	Thu, Dec 29, 2022	12.72	12.97	12.72	12.94
4409	NASDAQ	GAIN	Wed, Dec 28, 2022	12.77	12.85	12.70	12.71
4408	NASDAQ	GAIN	Tue, Dec 27, 2022	12.98	12.98	12.66	12.70
4407	NASDAQ	GAIN	Fri, Dec 23, 2022	12.67	12.89	12.67	12.84
4406	NASDAQ	GAIN	Thu, Dec 22, 2022	12.71	12.75	12.49	12.69
4405	NASDAQ	GAIN	Wed, Dec 21, 2022	12.69	12.98	12.68	12.76
4404	NASDAQ	GAIN	Tue, Dec 20, 2022	12.71	12.71	12.53	12.63
4403	NASDAQ	GAIN	Mon, Dec 19, 2022	13.01	13.09	12.67	12.76
4402	NASDAQ	GAIN	Fri, Dec 16, 2022	13.14	13.19	12.99	13.10
4401	NASDAQ	GAIN	Thu, Dec 15, 2022	13.03	13.31	13.02	13.17
4400	NASDAQ	GAIN	Wed, Dec 14, 2022	13.50	13.63	13.32	13.41
4399	NASDAQ	GAIN	Tue, Dec 13, 2022	13.57	13.70	13.44	13.57
4398	NASDAQ	GAIN	Mon, Dec 12, 2022	13.52	13.56	13.34	13.35
4397	NASDAQ	GAIN	Fri, Dec 9, 2022	13.47	13.68	13.40	13.48
4396	NASDAQ	GAIN	Thu, Dec 8, 2022	13.42	13.64	13.37	13.45
4395	NASDAQ	GAIN	Wed, Dec 7, 2022	13.24	13.66	13.11	13.42
4394	NASDAQ	GAIN	Tue, Dec 6, 2022	13.50	13.61	13.26	13.28
4393	NASDAQ	GAIN	Mon, Dec 5, 2022	13.89	13.99	13.47	13.52
4392	NASDAQ	GAIN	Fri, Dec 2, 2022	14.16	14.16	13.90	14.05
4391	NASDAQ	GAIN	Thu, Dec 1, 2022	14.03	14.59	13.95	14.12
4390	NASDAQ	GAIN	Wed, Nov 30, 2022	14.00	14.03	13.79	13.99
4389	NASDAQ	GAIN	Tue, Nov 29, 2022	14.06	14.06	13.89	14.01
4388	NASDAQ	GAIN	Mon, Nov 28, 2022	14.37	14.46	14.02	14.06
4387	NASDAQ	GAIN	Fri, Nov 25, 2022	14.06	14.51	14.05	14.29
4386	NASDAQ	GAIN	Wed, Nov 23, 2022	13.96	14.16	13.89	14.06
4385	NASDAQ	GAIN	Tue, Nov 22, 2022	13.97	14.08	13.94	14.01
4384	NASDAQ	GAIN	Mon, Nov 21, 2022	13.83	14.01	13.74	14.00
4383	NASDAQ	GAIN	Fri, Nov 18, 2022	13.91	14.05	13.86	13.90
4382	NASDAQ	GAIN	Thu, Nov 17, 2022	13.74	13.95	13.58	13.90
4381	NASDAQ	GAIN	Wed, Nov 16, 2022	13.82	14.07	13.81	13.97
4380	NASDAQ	GAIN	Tue, Nov 15, 2022	13.82	14.08	13.78	13.89
4379	NASDAQ	GAIN	Mon, Nov 14, 2022	13.99	14.06	13.76	13.78
4378	NASDAQ	GAIN	Fri, Nov 11, 2022	14.10	14.21	13.89	14.07
4377	NASDAQ	GAIN	Thu, Nov 10, 2022	14.22	14.39	13.97	14.16
4376	NASDAQ	GAIN	Wed, Nov 9, 2022	14.14	14.22	13.82	13.95
4375	NASDAQ	GAIN	Tue, Nov 8, 2022	14.45	14.64	14.07	14.13
4374	NASDAQ	GAIN	Mon, Nov 7, 2022	14.05	14.45	14.02	14.32
4373	NASDAQ	GAIN	Fri, Nov 4, 2022	13.84	14.12	13.71	13.94
4372	NASDAQ	GAIN	Thu, Nov 3, 2022	13.59	13.96	13.48	13.84
4371	NASDAQ	GAIN	Wed, Nov 2, 2022	13.41	13.94	13.15	13.66
4370	NASDAQ	GAIN	Tue, Nov 1, 2022	13.09	13.25	12.89	12.99
4369	NASDAQ	GAIN	Mon, Oct 31, 2022	13.17	13.31	12.88	12.90
4368	NASDAQ	GAIN	Fri, Oct 28, 2022	12.87	13.08	12.85	13.05
4367	NASDAQ	GAIN	Thu, Oct 27, 2022	13.00	13.16	12.77	12.78
4366	NASDAQ	GAIN	Wed, Oct 26, 2022	12.88	13.07	12.88	12.91
4365	NASDAQ	GAIN	Tue, Oct 25, 2022	12.56	12.93	12.43	12.86
4364	NASDAQ	GAIN	Mon, Oct 24, 2022	12.41	12.66	12.37	12.51
4363	NASDAQ	GAIN	Fri, Oct 21, 2022	12.34	12.43	12.17	12.34
4362	NASDAQ	GAIN	Thu, Oct 20, 2022	12.23	12.53	12.15	12.32
4361	NASDAQ	GAIN	Wed, Oct 19, 2022	12.38	12.55	12.24	12.32
4360	NASDAQ	GAIN	Tue, Oct 18, 2022	12.68	12.86	12.48	12.51
4359	NASDAQ	GAIN	Mon, Oct 17, 2022	12.34	12.65	12.34	12.39
4358	NASDAQ	GAIN	Fri, Oct 14, 2022	12.20	12.36	12.15	12.23
4357	NASDAQ	GAIN	Thu, Oct 13, 2022	11.79	12.17	11.40	12.07
4356	NASDAQ	GAIN	Wed, Oct 12, 2022	11.87	12.27	11.63	11.97
4355	NASDAQ	GAIN	Tue, Oct 11, 2022	11.86	11.99	11.51	11.87
4354	NASDAQ	GAIN	Mon, Oct 10, 2022	12.10	12.13	11.85	11.88
4353	NASDAQ	GAIN	Fri, Oct 7, 2022	12.21	12.38	11.85	12.08
4352	NASDAQ	GAIN	Thu, Oct 6, 2022	12.73	12.79	11.90	12.19
4351	NASDAQ	GAIN	Wed, Oct 5, 2022	12.86	12.91	12.47	12.69
4350	NASDAQ	GAIN	Tue, Oct 4, 2022	12.40	12.94	12.40	12.93
4349	NASDAQ	GAIN	Mon, Oct 3, 2022	12.22	12.36	12.05	12.24
4348	NASDAQ	GAIN	Fri, Sep 30, 2022	12.00	12.67	12.00	12.10
4347	NASDAQ	GAIN	Thu, Sep 29, 2022	12.52	12.52	11.77	11.96
4346	NASDAQ	GAIN	Wed, Sep 28, 2022	12.23	12.71	12.21	12.57
4345	NASDAQ	GAIN	Tue, Sep 27, 2022	12.32	12.84	12.12	12.22
4344	NASDAQ	GAIN	Mon, Sep 26, 2022	12.75	12.82	12.10	12.30
4343	NASDAQ	GAIN	Fri, Sep 23, 2022	13.20	13.20	12.67	12.83
4342	NASDAQ	GAIN	Thu, Sep 22, 2022	13.60	13.70	13.22	13.26
4341	NASDAQ	GAIN	Wed, Sep 21, 2022	13.79	13.90	13.58	13.62
4340	NASDAQ	GAIN	Tue, Sep 20, 2022	14.02	14.19	13.84	13.87
4339	NASDAQ	GAIN	Mon, Sep 19, 2022	13.93	14.10	13.91	14.03
4338	NASDAQ	GAIN	Fri, Sep 16, 2022	13.97	14.12	13.81	14.05
4337	NASDAQ	GAIN	Thu, Sep 15, 2022	14.00	14.28	13.96	13.99
4336	NASDAQ	GAIN	Wed, Sep 14, 2022	14.08	14.20	13.95	13.98
4335	NASDAQ	GAIN	Tue, Sep 13, 2022	14.25	14.30	13.99	14.00
4334	NASDAQ	GAIN	Mon, Sep 12, 2022	14.30	14.46	14.26	14.32
4333	NASDAQ	GAIN	Fri, Sep 9, 2022	14.31	14.47	14.25	14.28
4332	NASDAQ	GAIN	Thu, Sep 8, 2022	14.21	14.25	14.05	14.24
4331	NASDAQ	GAIN	Wed, Sep 7, 2022	14.07	14.23	14.01	14.21
4330	NASDAQ	GAIN	Tue, Sep 6, 2022	14.11	14.27	14.00	14.06
4329	NASDAQ	GAIN	Fri, Sep 2, 2022	14.22	14.28	14.02	14.05
4328	NASDAQ	GAIN	Thu, Sep 1, 2022	14.47	14.53	14.01	14.11
4327	NASDAQ	GAIN	Wed, Aug 31, 2022	14.39	14.54	14.32	14.36
4326	NASDAQ	GAIN	Tue, Aug 30, 2022	14.52	14.60	14.22	14.29
4325	NASDAQ	GAIN	Mon, Aug 29, 2022	14.46	14.66	14.39	14.53
4324	NASDAQ	GAIN	Fri, Aug 26, 2022	14.71	14.74	14.55	14.57
4323	NASDAQ	GAIN	Thu, Aug 25, 2022	14.72	14.81	14.65	14.67
4322	NASDAQ	GAIN	Wed, Aug 24, 2022	14.75	14.85	14.66	14.72
4321	NASDAQ	GAIN	Tue, Aug 23, 2022	14.75	14.90	14.64	14.74
4320	NASDAQ	GAIN	Mon, Aug 22, 2022	15.07	15.18	14.70	14.77
4319	NASDAQ	GAIN	Fri, Aug 19, 2022	15.61	15.62	15.25	15.35
4318	NASDAQ	GAIN	Thu, Aug 18, 2022	15.47	15.69	15.46	15.62
4317	NASDAQ	GAIN	Wed, Aug 17, 2022	15.74	15.74	15.45	15.49
4316	NASDAQ	GAIN	Tue, Aug 16, 2022	15.67	15.86	15.67	15.77
4315	NASDAQ	GAIN	Mon, Aug 15, 2022	15.75	15.81	15.61	15.74
4314	NASDAQ	GAIN	Fri, Aug 12, 2022	15.32	15.83	15.32	15.75
4313	NASDAQ	GAIN	Thu, Aug 11, 2022	15.43	15.49	15.25	15.29
4312	NASDAQ	GAIN	Wed, Aug 10, 2022	15.30	15.42	15.28	15.36
4311	NASDAQ	GAIN	Tue, Aug 9, 2022	15.09	15.25	14.95	15.22
4310	NASDAQ	GAIN	Mon, Aug 8, 2022	15.00	15.21	14.99	15.05
4309	NASDAQ	GAIN	Fri, Aug 5, 2022	15.07	15.15	14.91	14.98
4308	NASDAQ	GAIN	Thu, Aug 4, 2022	14.98	15.46	14.98	15.09
4307	NASDAQ	GAIN	Wed, Aug 3, 2022	14.93	14.96	14.80	14.87
4306	NASDAQ	GAIN	Tue, Aug 2, 2022	14.80	14.86	14.70	14.74
4305	NASDAQ	GAIN	Mon, Aug 1, 2022	14.89	15.06	14.78	14.80
4304	NASDAQ	GAIN	Fri, Jul 29, 2022	14.89	15.05	14.79	14.79
4303	NASDAQ	GAIN	Thu, Jul 28, 2022	14.90	14.95	14.73	14.90
4302	NASDAQ	GAIN	Wed, Jul 27, 2022	14.73	14.90	14.70	14.83
4301	NASDAQ	GAIN	Tue, Jul 26, 2022	14.45	14.61	14.45	14.60
4300	NASDAQ	GAIN	Mon, Jul 25, 2022	14.52	14.69	14.44	14.51
4299	NASDAQ	GAIN	Fri, Jul 22, 2022	14.70	14.85	14.54	14.56
4298	NASDAQ	GAIN	Thu, Jul 21, 2022	14.63	14.74	14.57	14.67
4297	NASDAQ	GAIN	Wed, Jul 20, 2022	14.77	14.90	14.70	14.74
4296	NASDAQ	GAIN	Tue, Jul 19, 2022	14.63	14.84	14.56	14.77
4295	NASDAQ	GAIN	Mon, Jul 18, 2022	14.53	14.59	14.42	14.46
4294	NASDAQ	GAIN	Fri, Jul 15, 2022	14.38	14.47	14.13	14.40
4293	NASDAQ	GAIN	Thu, Jul 14, 2022	14.17	14.22	13.96	14.18
4292	NASDAQ	GAIN	Wed, Jul 13, 2022	14.20	14.38	14.14	14.35
4291	NASDAQ	GAIN	Tue, Jul 12, 2022	14.36	14.55	14.29	14.33
4290	NASDAQ	GAIN	Mon, Jul 11, 2022	14.48	14.60	14.37	14.39
4289	NASDAQ	GAIN	Fri, Jul 8, 2022	14.62	14.70	14.45	14.66
4288	NASDAQ	GAIN	Thu, Jul 7, 2022	14.18	14.54	14.18	14.49
4287	NASDAQ	GAIN	Wed, Jul 6, 2022	14.30	14.46	14.03	14.12
4286	NASDAQ	GAIN	Tue, Jul 5, 2022	14.20	14.45	13.89	14.28
4285	NASDAQ	GAIN	Fri, Jul 1, 2022	14.38	14.52	14.21	14.49
4284	NASDAQ	GAIN	Thu, Jun 30, 2022	13.78	14.25	13.75	14.08
4283	NASDAQ	GAIN	Wed, Jun 29, 2022	14.01	14.35	13.87	13.90
4282	NASDAQ	GAIN	Tue, Jun 28, 2022	14.25	14.47	13.98	14.04
4281	NASDAQ	GAIN	Mon, Jun 27, 2022	13.95	14.12	13.86	14.02
4280	NASDAQ	GAIN	Fri, Jun 24, 2022	13.30	13.89	13.29	13.83
4279	NASDAQ	GAIN	Thu, Jun 23, 2022	13.35	13.49	13.17	13.26
4278	NASDAQ	GAIN	Wed, Jun 22, 2022	13.17	13.43	13.13	13.32
4277	NASDAQ	GAIN	Tue, Jun 21, 2022	13.25	13.44	13.09	13.35
4276	NASDAQ	GAIN	Fri, Jun 17, 2022	12.79	13.42	12.77	13.11
4275	NASDAQ	GAIN	Thu, Jun 16, 2022	13.09	13.21	12.39	12.77
4274	NASDAQ	GAIN	Wed, Jun 15, 2022	12.93	13.35	12.76	13.19
4273	NASDAQ	GAIN	Tue, Jun 14, 2022	12.70	13.08	12.47	12.93
4272	NASDAQ	GAIN	Mon, Jun 13, 2022	14.07	14.14	13.35	13.46
4271	NASDAQ	GAIN	Fri, Jun 10, 2022	14.38	14.50	14.12	14.43
4270	NASDAQ	GAIN	Thu, Jun 9, 2022	14.57	14.69	14.42	14.44
4269	NASDAQ	GAIN	Wed, Jun 8, 2022	14.82	14.89	14.50	14.61
4268	NASDAQ	GAIN	Tue, Jun 7, 2022	14.72	14.92	14.60	14.87
4267	NASDAQ	GAIN	Mon, Jun 6, 2022	14.78	14.87	14.55	14.73
4266	NASDAQ	GAIN	Fri, Jun 3, 2022	15.12	15.23	14.65	14.79
4265	NASDAQ	GAIN	Thu, Jun 2, 2022	15.25	15.42	15.14	15.24
4264	NASDAQ	GAIN	Wed, Jun 1, 2022	15.35	15.47	15.06	15.23
4263	NASDAQ	GAIN	Tue, May 31, 2022	15.23	15.38	15.10	15.23
4262	NASDAQ	GAIN	Fri, May 27, 2022	15.10	15.24	15.05	15.19
4261	NASDAQ	GAIN	Thu, May 26, 2022	14.87	15.10	14.85	14.93
4260	NASDAQ	GAIN	Wed, May 25, 2022	14.54	14.88	14.54	14.72
4259	NASDAQ	GAIN	Tue, May 24, 2022	14.91	14.93	14.54	14.56
4258	NASDAQ	GAIN	Mon, May 23, 2022	14.78	15.08	14.65	14.91
4257	NASDAQ	GAIN	Fri, May 20, 2022	14.99	15.11	14.43	14.61
4256	NASDAQ	GAIN	Thu, May 19, 2022	14.81	15.12	14.81	14.91
4255	NASDAQ	GAIN	Wed, May 18, 2022	15.25	15.32	15.02	15.09
4254	NASDAQ	GAIN	Tue, May 17, 2022	15.28	15.57	15.21	15.30
4253	NASDAQ	GAIN	Mon, May 16, 2022	14.60	15.24	14.60	15.09
4252	NASDAQ	GAIN	Fri, May 13, 2022	14.53	14.94	14.50	14.57
4251	NASDAQ	GAIN	Thu, May 12, 2022	14.85	14.85	14.05	14.46
4250	NASDAQ	GAIN	Wed, May 11, 2022	15.07	15.34	14.78	14.82
4249	NASDAQ	GAIN	Tue, May 10, 2022	15.22	15.59	14.82	15.18
4248	NASDAQ	GAIN	Mon, May 9, 2022	15.53	15.69	15.04	15.10
4247	NASDAQ	GAIN	Fri, May 6, 2022	15.64	15.89	15.45	15.73
4246	NASDAQ	GAIN	Thu, May 5, 2022	16.00	16.01	15.33	15.60
4245	NASDAQ	GAIN	Wed, May 4, 2022	15.78	16.08	15.74	16.01
4244	NASDAQ	GAIN	Tue, May 3, 2022	15.30	15.75	15.30	15.65
4243	NASDAQ	GAIN	Mon, May 2, 2022	15.60	15.89	15.06	15.24
4242	NASDAQ	GAIN	Fri, Apr 29, 2022	15.85	16.06	15.52	15.54
4241	NASDAQ	GAIN	Thu, Apr 28, 2022	15.93	15.98	15.50	15.84
4240	NASDAQ	GAIN	Wed, Apr 27, 2022	15.73	16.00	15.65	15.90
4239	NASDAQ	GAIN	Tue, Apr 26, 2022	16.23	16.30	15.52	15.60
4238	NASDAQ	GAIN	Mon, Apr 25, 2022	16.02	16.23	15.79	16.21
4237	NASDAQ	GAIN	Fri, Apr 22, 2022	16.59	16.59	15.97	16.15
4236	NASDAQ	GAIN	Thu, Apr 21, 2022	16.67	16.79	16.52	16.59
4235	NASDAQ	GAIN	Wed, Apr 20, 2022	16.70	16.85	16.62	16.64
4234	NASDAQ	GAIN	Tue, Apr 19, 2022	16.47	16.73	16.46	16.73
4233	NASDAQ	GAIN	Mon, Apr 18, 2022	16.18	16.50	16.18	16.42
4232	NASDAQ	GAIN	Thu, Apr 14, 2022	16.08	16.26	16.07	16.17
4231	NASDAQ	GAIN	Wed, Apr 13, 2022	15.80	16.12	15.76	16.08
4230	NASDAQ	GAIN	Tue, Apr 12, 2022	16.13	16.13	15.70	15.79
4229	NASDAQ	GAIN	Mon, Apr 11, 2022	16.10	16.12	15.82	15.89
4228	NASDAQ	GAIN	Fri, Apr 8, 2022	16.13	16.24	15.99	16.12
4227	NASDAQ	GAIN	Thu, Apr 7, 2022	16.05	16.12	15.82	16.03
4226	NASDAQ	GAIN	Wed, Apr 6, 2022	16.15	16.27	15.92	16.01
4225	NASDAQ	GAIN	Tue, Apr 5, 2022	16.40	16.53	16.16	16.18
4224	NASDAQ	GAIN	Mon, Apr 4, 2022	16.23	16.56	16.21	16.50
4223	NASDAQ	GAIN	Fri, Apr 1, 2022	16.17	16.35	16.16	16.32
4222	NASDAQ	GAIN	Thu, Mar 31, 2022	16.29	16.45	16.12	16.13
4221	NASDAQ	GAIN	Wed, Mar 30, 2022	16.20	16.43	16.02	16.10
4220	NASDAQ	GAIN	Tue, Mar 29, 2022	16.30	16.43	16.22	16.28
4219	NASDAQ	GAIN	Mon, Mar 28, 2022	16.19	16.29	16.02	16.26
4218	NASDAQ	GAIN	Fri, Mar 25, 2022	16.11	16.24	16.01	16.17
4217	NASDAQ	GAIN	Thu, Mar 24, 2022	16.09	16.16	15.93	16.14
4216	NASDAQ	GAIN	Wed, Mar 23, 2022	16.11	16.16	15.94	16.02
4215	NASDAQ	GAIN	Tue, Mar 22, 2022	16.18	16.31	16.02	16.11
4214	NASDAQ	GAIN	Mon, Mar 21, 2022	16.05	16.42	16.05	16.25
4213	NASDAQ	GAIN	Fri, Mar 18, 2022	16.49	16.50	15.66	15.70
4212	NASDAQ	GAIN	Thu, Mar 17, 2022	15.86	16.53	15.80	16.49
4211	NASDAQ	GAIN	Wed, Mar 16, 2022	15.66	16.00	15.51	15.82
4210	NASDAQ	GAIN	Tue, Mar 15, 2022	15.29	15.72	15.19	15.48
4209	NASDAQ	GAIN	Mon, Mar 14, 2022	14.87	15.40	14.87	15.22
4208	NASDAQ	GAIN	Fri, Mar 11, 2022	14.67	14.82	14.60	14.63
4207	NASDAQ	GAIN	Thu, Mar 10, 2022	14.75	14.81	14.50	14.59
4206	NASDAQ	GAIN	Wed, Mar 9, 2022	14.65	14.92	14.59	14.80
4205	NASDAQ	GAIN	Tue, Mar 8, 2022	14.44	14.67	14.31	14.48
4204	NASDAQ	GAIN	Mon, Mar 7, 2022	14.88	14.92	14.42	14.42
4203	NASDAQ	GAIN	Fri, Mar 4, 2022	14.94	15.00	14.76	14.91
4202	NASDAQ	GAIN	Thu, Mar 3, 2022	15.08	15.21	14.83	14.93
4201	NASDAQ	GAIN	Wed, Mar 2, 2022	14.80	15.17	14.80	15.00
4200	NASDAQ	GAIN	Tue, Mar 1, 2022	14.97	15.09	14.67	14.78
4199	NASDAQ	GAIN	Mon, Feb 28, 2022	15.05	15.06	14.77	14.98
4198	NASDAQ	GAIN	Fri, Feb 25, 2022	14.97	15.24	14.86	15.08
4197	NASDAQ	GAIN	Thu, Feb 24, 2022	14.10	14.85	13.86	14.79
4196	NASDAQ	GAIN	Wed, Feb 23, 2022	14.82	15.10	14.30	14.44
4195	NASDAQ	GAIN	Tue, Feb 22, 2022	15.11	15.20	14.72	14.81
4194	NASDAQ	GAIN	Fri, Feb 18, 2022	15.43	15.69	15.12	15.23
4193	NASDAQ	GAIN	Thu, Feb 17, 2022	15.71	15.71	15.35	15.40
4192	NASDAQ	GAIN	Wed, Feb 16, 2022	15.85	15.92	15.71	15.82
4191	NASDAQ	GAIN	Tue, Feb 15, 2022	15.91	16.00	15.66	15.71
4190	NASDAQ	GAIN	Mon, Feb 14, 2022	15.67	15.90	15.47	15.57
4189	NASDAQ	GAIN	Fri, Feb 11, 2022	15.88	16.00	15.63	15.73
4188	NASDAQ	GAIN	Thu, Feb 10, 2022	15.75	16.19	15.69	15.80
4187	NASDAQ	GAIN	Wed, Feb 9, 2022	15.92	16.03	15.61	15.75
4186	NASDAQ	GAIN	Tue, Feb 8, 2022	16.00	16.07	15.80	15.90
4185	NASDAQ	GAIN	Mon, Feb 7, 2022	15.71	16.06	15.67	15.92
4184	NASDAQ	GAIN	Fri, Feb 4, 2022	15.64	15.87	15.42	15.67
4183	NASDAQ	GAIN	Thu, Feb 3, 2022	15.98	16.13	15.63	15.71
4182	NASDAQ	GAIN	Wed, Feb 2, 2022	16.30	16.35	16.01	16.19
4181	NASDAQ	GAIN	Tue, Feb 1, 2022	15.89	16.26	15.69	16.15
4180	NASDAQ	GAIN	Mon, Jan 31, 2022	15.46	15.84	15.41	15.78
4179	NASDAQ	GAIN	Fri, Jan 28, 2022	15.38	15.43	15.04	15.40
4178	NASDAQ	GAIN	Thu, Jan 27, 2022	15.40	15.60	15.28	15.30
4177	NASDAQ	GAIN	Wed, Jan 26, 2022	15.52	15.94	15.25	15.39
4176	NASDAQ	GAIN	Tue, Jan 25, 2022	14.54	15.48	14.45	15.43
4175	NASDAQ	GAIN	Mon, Jan 24, 2022	15.07	15.12	13.90	14.62
4174	NASDAQ	GAIN	Fri, Jan 21, 2022	15.84	16.00	15.40	15.48
4173	NASDAQ	GAIN	Thu, Jan 20, 2022	16.25	16.35	15.85	15.88
4172	NASDAQ	GAIN	Wed, Jan 19, 2022	16.58	16.61	16.29	16.33
4171	NASDAQ	GAIN	Tue, Jan 18, 2022	16.21	16.65	16.01	16.49
4170	NASDAQ	GAIN	Fri, Jan 14, 2022	16.65	16.77	16.15	16.23
4169	NASDAQ	GAIN	Thu, Jan 13, 2022	16.88	16.88	16.58	16.65
4168	NASDAQ	GAIN	Wed, Jan 12, 2022	16.82	16.98	16.71	16.81
4167	NASDAQ	GAIN	Tue, Jan 11, 2022	16.69	16.81	16.47	16.81
4166	NASDAQ	GAIN	Mon, Jan 10, 2022	16.76	16.83	16.37	16.62
4165	NASDAQ	GAIN	Fri, Jan 7, 2022	16.89	16.94	16.75	16.90
4164	NASDAQ	GAIN	Thu, Jan 6, 2022	16.77	17.09	16.77	16.89
4163	NASDAQ	GAIN	Wed, Jan 5, 2022	17.04	17.11	16.77	16.78
4162	NASDAQ	GAIN	Tue, Jan 4, 2022	17.00	17.09	16.92	17.00
4161	NASDAQ	GAIN	Mon, Jan 3, 2022	17.02	17.12	16.84	16.97
4160	NASDAQ	GAIN	Fri, Dec 31, 2021	16.85	17.14	16.85	17.08
4159	NASDAQ	GAIN	Thu, Dec 30, 2021	16.90	17.15	16.86	16.89
4158	NASDAQ	GAIN	Wed, Dec 29, 2021	16.79	17.08	16.70	16.95
4157	NASDAQ	GAIN	Tue, Dec 28, 2021	16.80	17.00	16.51	16.75
4156	NASDAQ	GAIN	Mon, Dec 27, 2021	16.59	16.76	16.50	16.74
4155	NASDAQ	GAIN	Thu, Dec 23, 2021	16.43	16.69	16.38	16.57
4154	NASDAQ	GAIN	Wed, Dec 22, 2021	16.08	16.42	15.97	16.34
4153	NASDAQ	GAIN	Tue, Dec 21, 2021	16.28	16.62	16.28	16.32
4152	NASDAQ	GAIN	Mon, Dec 20, 2021	16.32	16.40	15.89	16.19
4151	NASDAQ	GAIN	Fri, Dec 17, 2021	16.41	16.64	16.13	16.45
4150	NASDAQ	GAIN	Thu, Dec 16, 2021	16.59	16.71	16.39	16.40
4149	NASDAQ	GAIN	Wed, Dec 15, 2021	16.25	16.52	16.15	16.46
4148	NASDAQ	GAIN	Tue, Dec 14, 2021	16.49	16.54	16.13	16.19
4147	NASDAQ	GAIN	Mon, Dec 13, 2021	16.64	16.76	16.52	16.54
4146	NASDAQ	GAIN	Fri, Dec 10, 2021	16.58	16.65	16.46	16.58
4145	NASDAQ	GAIN	Thu, Dec 9, 2021	16.61	16.62	16.23	16.43
4144	NASDAQ	GAIN	Wed, Dec 8, 2021	16.75	16.82	16.52	16.57
4143	NASDAQ	GAIN	Tue, Dec 7, 2021	16.42	16.75	16.42	16.69
4142	NASDAQ	GAIN	Mon, Dec 6, 2021	16.49	16.49	16.20	16.38
4141	NASDAQ	GAIN	Fri, Dec 3, 2021	16.69	16.80	16.17	16.46
4140	NASDAQ	GAIN	Thu, Dec 2, 2021	16.51	16.76	16.51	16.63
4139	NASDAQ	GAIN	Wed, Dec 1, 2021	16.86	16.95	16.50	16.50
4138	NASDAQ	GAIN	Tue, Nov 30, 2021	16.56	16.73	16.43	16.53
4137	NASDAQ	GAIN	Mon, Nov 29, 2021	16.83	16.87	16.48	16.57
4136	NASDAQ	GAIN	Fri, Nov 26, 2021	16.86	16.86	16.40	16.79
4135	NASDAQ	GAIN	Wed, Nov 24, 2021	16.77	17.10	16.74	17.02
4134	NASDAQ	GAIN	Tue, Nov 23, 2021	16.73	16.89	16.66	16.79
4133	NASDAQ	GAIN	Mon, Nov 22, 2021	16.98	17.10	16.69	16.75
4132	NASDAQ	GAIN	Fri, Nov 19, 2021	16.64	16.98	16.54	16.81
4131	NASDAQ	GAIN	Thu, Nov 18, 2021	16.83	16.85	16.63	16.75
4130	NASDAQ	GAIN	Wed, Nov 17, 2021	16.90	16.95	16.79	16.85
4129	NASDAQ	GAIN	Tue, Nov 16, 2021	16.64	16.99	16.60	16.88
4128	NASDAQ	GAIN	Mon, Nov 15, 2021	16.57	16.72	16.54	16.60
4127	NASDAQ	GAIN	Fri, Nov 12, 2021	16.55	16.60	16.46	16.53
4126	NASDAQ	GAIN	Thu, Nov 11, 2021	16.36	16.55	16.35	16.50
4125	NASDAQ	GAIN	Wed, Nov 10, 2021	16.47	16.48	16.29	16.39
4124	NASDAQ	GAIN	Tue, Nov 9, 2021	16.50	16.55	16.35	16.46
4123	NASDAQ	GAIN	Mon, Nov 8, 2021	16.50	16.66	16.39	16.53
4122	NASDAQ	GAIN	Fri, Nov 5, 2021	16.17	16.54	16.06	16.39
4121	NASDAQ	GAIN	Thu, Nov 4, 2021	16.00	16.15	15.91	16.06
4120	NASDAQ	GAIN	Wed, Nov 3, 2021	16.05	16.05	15.57	15.92
4119	NASDAQ	GAIN	Tue, Nov 2, 2021	15.90	15.98	15.66	15.75
4118	NASDAQ	GAIN	Mon, Nov 1, 2021	15.90	16.18	15.90	15.91
4117	NASDAQ	GAIN	Fri, Oct 29, 2021	15.52	15.92	15.52	15.85
4116	NASDAQ	GAIN	Thu, Oct 28, 2021	15.36	15.68	15.36	15.64
4115	NASDAQ	GAIN	Wed, Oct 27, 2021	15.43	15.52	15.35	15.36
4114	NASDAQ	GAIN	Tue, Oct 26, 2021	15.48	15.55	15.40	15.43
4113	NASDAQ	GAIN	Mon, Oct 25, 2021	15.23	15.42	15.23	15.38
4112	NASDAQ	GAIN	Fri, Oct 22, 2021	15.15	15.31	15.07	15.22
4111	NASDAQ	GAIN	Thu, Oct 21, 2021	15.01	15.28	14.95	15.15
4110	NASDAQ	GAIN	Wed, Oct 20, 2021	15.12	15.19	15.04	15.11
4109	NASDAQ	GAIN	Tue, Oct 19, 2021	14.98	15.12	14.93	15.10
4108	NASDAQ	GAIN	Mon, Oct 18, 2021	14.73	14.93	14.72	14.91
4107	NASDAQ	GAIN	Fri, Oct 15, 2021	14.65	14.83	14.63	14.71
4106	NASDAQ	GAIN	Thu, Oct 14, 2021	14.65	14.68	14.52	14.55
4105	NASDAQ	GAIN	Wed, Oct 13, 2021	14.31	14.59	14.25	14.53
4104	NASDAQ	GAIN	Tue, Oct 12, 2021	14.20	14.27	14.16	14.18
4103	NASDAQ	GAIN	Mon, Oct 11, 2021	14.16	14.28	14.11	14.15
4102	NASDAQ	GAIN	Fri, Oct 8, 2021	14.12	14.24	14.10	14.10
4101	NASDAQ	GAIN	Thu, Oct 7, 2021	14.15	14.39	14.07	14.09
4100	NASDAQ	GAIN	Wed, Oct 6, 2021	13.94	14.15	13.94	14.07
4099	NASDAQ	GAIN	Tue, Oct 5, 2021	13.99	14.15	13.96	14.01
4098	NASDAQ	GAIN	Mon, Oct 4, 2021	13.97	14.14	13.93	13.94
4097	NASDAQ	GAIN	Fri, Oct 1, 2021	13.98	14.14	13.91	14.01
4096	NASDAQ	GAIN	Thu, Sep 30, 2021	14.04	14.24	13.87	13.87
4095	NASDAQ	GAIN	Wed, Sep 29, 2021	13.92	14.02	13.69	13.95
4094	NASDAQ	GAIN	Tue, Sep 28, 2021	14.05	14.19	13.88	13.88
4093	NASDAQ	GAIN	Mon, Sep 27, 2021	14.10	14.20	14.01	14.09
4092	NASDAQ	GAIN	Fri, Sep 24, 2021	14.13	14.24	13.98	14.02
4091	NASDAQ	GAIN	Thu, Sep 23, 2021	14.23	14.42	14.12	14.16
4090	NASDAQ	GAIN	Wed, Sep 22, 2021	14.06	14.35	14.04	14.18
4089	NASDAQ	GAIN	Tue, Sep 21, 2021	14.08	14.22	14.01	14.05
4088	NASDAQ	GAIN	Mon, Sep 20, 2021	14.19	14.21	13.92	14.13
4087	NASDAQ	GAIN	Fri, Sep 17, 2021	14.46	14.55	14.24	14.27
4086	NASDAQ	GAIN	Thu, Sep 16, 2021	14.50	14.53	14.25	14.43
4085	NASDAQ	GAIN	Wed, Sep 15, 2021	14.24	14.57	14.21	14.52
4084	NASDAQ	GAIN	Tue, Sep 14, 2021	14.46	14.48	14.22	14.28
4083	NASDAQ	GAIN	Mon, Sep 13, 2021	14.48	14.55	14.09	14.34
4082	NASDAQ	GAIN	Fri, Sep 10, 2021	14.60	14.63	14.36	14.40
4081	NASDAQ	GAIN	Thu, Sep 9, 2021	14.58	14.70	14.51	14.54
4080	NASDAQ	GAIN	Wed, Sep 8, 2021	14.65	14.71	14.54	14.54
4079	NASDAQ	GAIN	Tue, Sep 7, 2021	14.84	14.87	14.53	14.61
4078	NASDAQ	GAIN	Fri, Sep 3, 2021	15.04	15.04	14.65	14.87
4077	NASDAQ	GAIN	Thu, Sep 2, 2021	15.08	15.12	14.89	14.93
4076	NASDAQ	GAIN	Wed, Sep 1, 2021	15.00	15.26	14.93	15.10
4075	NASDAQ	GAIN	Tue, Aug 31, 2021	14.86	15.04	14.82	14.99
4074	NASDAQ	GAIN	Mon, Aug 30, 2021	14.94	14.97	14.75	14.86
4073	NASDAQ	GAIN	Fri, Aug 27, 2021	14.73	14.99	14.72	14.86
4072	NASDAQ	GAIN	Thu, Aug 26, 2021	14.76	14.76	14.57	14.65
4071	NASDAQ	GAIN	Wed, Aug 25, 2021	14.60	14.78	14.55	14.71
4070	NASDAQ	GAIN	Tue, Aug 24, 2021	14.57	14.60	14.47	14.55
4069	NASDAQ	GAIN	Mon, Aug 23, 2021	14.40	14.62	14.40	14.50
4068	NASDAQ	GAIN	Fri, Aug 20, 2021	14.25	14.51	13.97	14.40
4067	NASDAQ	GAIN	Thu, Aug 19, 2021	14.69	14.69	14.21	14.23
4066	NASDAQ	GAIN	Wed, Aug 18, 2021	14.83	14.98	14.71	14.73
4065	NASDAQ	GAIN	Tue, Aug 17, 2021	15.07	15.09	14.71	14.83
4064	NASDAQ	GAIN	Mon, Aug 16, 2021	15.02	15.11	15.00	15.10
4063	NASDAQ	GAIN	Fri, Aug 13, 2021	15.00	15.23	14.99	15.13
4062	NASDAQ	GAIN	Thu, Aug 12, 2021	14.85	14.98	14.81	14.98
4061	NASDAQ	GAIN	Wed, Aug 11, 2021	14.90	14.95	14.75	14.87
4060	NASDAQ	GAIN	Tue, Aug 10, 2021	14.67	14.88	14.56	14.82
4059	NASDAQ	GAIN	Mon, Aug 9, 2021	14.67	14.70	14.60	14.60
4058	NASDAQ	GAIN	Fri, Aug 6, 2021	14.55	14.68	14.52	14.65
4057	NASDAQ	GAIN	Thu, Aug 5, 2021	14.48	14.55	14.36	14.49
4056	NASDAQ	GAIN	Wed, Aug 4, 2021	14.55	14.59	14.48	14.48
4055	NASDAQ	GAIN	Tue, Aug 3, 2021	14.35	14.57	14.25	14.55
4054	NASDAQ	GAIN	Mon, Aug 2, 2021	14.42	14.47	14.32	14.32
4053	NASDAQ	GAIN	Fri, Jul 30, 2021	14.35	14.45	14.30	14.38
4052	NASDAQ	GAIN	Thu, Jul 29, 2021	14.49	14.49	14.30	14.33
4051	NASDAQ	GAIN	Wed, Jul 28, 2021	14.27	14.39	14.21	14.30
4050	NASDAQ	GAIN	Tue, Jul 27, 2021	14.31	14.40	14.21	14.27
4049	NASDAQ	GAIN	Mon, Jul 26, 2021	14.25	14.43	14.20	14.37
4048	NASDAQ	GAIN	Fri, Jul 23, 2021	14.29	14.49	14.24	14.26
4047	NASDAQ	GAIN	Thu, Jul 22, 2021	14.47	14.51	14.27	14.32
4046	NASDAQ	GAIN	Wed, Jul 21, 2021	14.50	14.65	14.41	14.52
4045	NASDAQ	GAIN	Tue, Jul 20, 2021	14.25	14.50	14.16	14.40
4044	NASDAQ	GAIN	Mon, Jul 19, 2021	14.19	14.35	13.88	14.18
4043	NASDAQ	GAIN	Fri, Jul 16, 2021	14.51	14.66	14.42	14.44
4042	NASDAQ	GAIN	Thu, Jul 15, 2021	14.51	14.63	14.40	14.47
4041	NASDAQ	GAIN	Wed, Jul 14, 2021	14.60	14.72	14.47	14.52
4040	NASDAQ	GAIN	Tue, Jul 13, 2021	14.72	14.72	14.52	14.59
4039	NASDAQ	GAIN	Mon, Jul 12, 2021	14.58	14.69	14.52	14.69
4038	NASDAQ	GAIN	Fri, Jul 9, 2021	14.43	14.60	14.40	14.57
4037	NASDAQ	GAIN	Thu, Jul 8, 2021	14.50	14.50	14.20	14.34
4036	NASDAQ	GAIN	Wed, Jul 7, 2021	14.80	14.80	14.56	14.60
4035	NASDAQ	GAIN	Tue, Jul 6, 2021	14.64	14.81	14.55	14.77
4034	NASDAQ	GAIN	Fri, Jul 2, 2021	14.50	14.74	14.50	14.74
4033	NASDAQ	GAIN	Thu, Jul 1, 2021	14.40	14.55	14.36	14.52
4032	NASDAQ	GAIN	Wed, Jun 30, 2021	14.41	14.47	14.38	14.41
4031	NASDAQ	GAIN	Tue, Jun 29, 2021	14.40	14.50	14.31	14.33
4030	NASDAQ	GAIN	Mon, Jun 28, 2021	14.58	14.62	14.38	14.44
4029	NASDAQ	GAIN	Fri, Jun 25, 2021	14.46	14.62	14.38	14.44
4028	NASDAQ	GAIN	Thu, Jun 24, 2021	14.48	14.50	14.35	14.47
4027	NASDAQ	GAIN	Wed, Jun 23, 2021	14.51	14.51	14.36	14.40
4026	NASDAQ	GAIN	Tue, Jun 22, 2021	14.44	14.47	14.34	14.44
4025	NASDAQ	GAIN	Mon, Jun 21, 2021	13.91	14.56	13.91	14.40
4024	NASDAQ	GAIN	Fri, Jun 18, 2021	14.23	14.24	13.81	13.90
4023	NASDAQ	GAIN	Thu, Jun 17, 2021	14.27	14.36	14.01	14.18
4022	NASDAQ	GAIN	Wed, Jun 16, 2021	14.36	14.47	14.13	14.39
4021	NASDAQ	GAIN	Tue, Jun 15, 2021	14.60	14.64	14.22	14.36
4020	NASDAQ	GAIN	Mon, Jun 14, 2021	14.70	14.76	14.45	14.55
4019	NASDAQ	GAIN	Fri, Jun 11, 2021	14.71	14.91	14.66	14.78
4018	NASDAQ	GAIN	Thu, Jun 10, 2021	14.75	14.78	14.61	14.61
4017	NASDAQ	GAIN	Wed, Jun 9, 2021	14.75	14.75	14.58	14.69
4016	NASDAQ	GAIN	Tue, Jun 8, 2021	14.66	14.76	14.57	14.71
4015	NASDAQ	GAIN	Mon, Jun 7, 2021	14.70	14.75	14.48	14.59
4014	NASDAQ	GAIN	Fri, Jun 4, 2021	14.56	14.69	14.52	14.60
4013	NASDAQ	GAIN	Thu, Jun 3, 2021	14.40	14.66	14.31	14.46
4012	NASDAQ	GAIN	Wed, Jun 2, 2021	14.32	14.45	14.28	14.41
4011	NASDAQ	GAIN	Tue, Jun 1, 2021	14.10	14.36	14.10	14.28
4010	NASDAQ	GAIN	Fri, May 28, 2021	14.10	14.18	14.01	14.08
4009	NASDAQ	GAIN	Thu, May 27, 2021	13.95	14.09	13.87	14.03
4008	NASDAQ	GAIN	Wed, May 26, 2021	13.54	13.95	13.54	13.88
4007	NASDAQ	GAIN	Tue, May 25, 2021	13.84	13.94	13.62	13.64
4006	NASDAQ	GAIN	Mon, May 24, 2021	13.80	13.90	13.71	13.84
4005	NASDAQ	GAIN	Fri, May 21, 2021	13.63	13.79	13.63	13.74
4004	NASDAQ	GAIN	Thu, May 20, 2021	13.52	13.70	13.42	13.68
4003	NASDAQ	GAIN	Wed, May 19, 2021	13.40	13.66	13.31	13.56
4002	NASDAQ	GAIN	Tue, May 18, 2021	13.61	13.77	13.51	13.52
4001	NASDAQ	GAIN	Mon, May 17, 2021	13.48	13.80	13.41	13.70
4000	NASDAQ	GAIN	Fri, May 14, 2021	13.55	13.65	13.28	13.41
3999	NASDAQ	GAIN	Thu, May 13, 2021	12.97	13.38	12.97	13.28
3998	NASDAQ	GAIN	Wed, May 12, 2021	13.18	13.24	12.50	12.98
3997	NASDAQ	GAIN	Tue, May 11, 2021	13.50	13.50	12.99	13.25
3996	NASDAQ	GAIN	Mon, May 10, 2021	13.88	13.94	13.68	13.69
3995	NASDAQ	GAIN	Fri, May 7, 2021	13.74	13.92	13.74	13.81
3994	NASDAQ	GAIN	Thu, May 6, 2021	13.87	13.95	13.64	13.78
3993	NASDAQ	GAIN	Wed, May 5, 2021	13.90	13.98	13.86	13.91
3992	NASDAQ	GAIN	Tue, May 4, 2021	14.04	14.13	13.81	13.88
3991	NASDAQ	GAIN	Mon, May 3, 2021	14.32	14.32	14.01	14.11
3990	NASDAQ	GAIN	Fri, Apr 30, 2021	14.39	14.47	14.22	14.23
3989	NASDAQ	GAIN	Thu, Apr 29, 2021	14.37	14.48	14.20	14.41
3988	NASDAQ	GAIN	Wed, Apr 28, 2021	14.19	14.40	14.13	14.32
3987	NASDAQ	GAIN	Tue, Apr 27, 2021	14.02	14.13	13.96	14.13
3986	NASDAQ	GAIN	Mon, Apr 26, 2021	14.06	14.06	13.92	13.98
3985	NASDAQ	GAIN	Fri, Apr 23, 2021	14.00	14.09	13.90	14.03
3984	NASDAQ	GAIN	Thu, Apr 22, 2021	14.16	14.16	13.90	13.94
3983	NASDAQ	GAIN	Wed, Apr 21, 2021	14.22	14.26	14.02	14.18
3982	NASDAQ	GAIN	Tue, Apr 20, 2021	14.09	14.22	13.96	14.15
3981	NASDAQ	GAIN	Mon, Apr 19, 2021	14.14	14.15	13.95	14.10
3980	NASDAQ	GAIN	Fri, Apr 16, 2021	13.92	14.14	13.82	14.07
3979	NASDAQ	GAIN	Thu, Apr 15, 2021	13.62	13.92	13.60	13.80
3978	NASDAQ	GAIN	Wed, Apr 14, 2021	13.50	13.63	13.48	13.56
3977	NASDAQ	GAIN	Tue, Apr 13, 2021	13.50	13.52	13.33	13.50
3976	NASDAQ	GAIN	Mon, Apr 12, 2021	13.31	13.49	13.30	13.43
3975	NASDAQ	GAIN	Fri, Apr 9, 2021	13.30	13.52	13.25	13.41
3974	NASDAQ	GAIN	Thu, Apr 8, 2021	13.16	13.27	13.11	13.22
3973	NASDAQ	GAIN	Wed, Apr 7, 2021	13.00	13.24	12.95	13.09
3972	NASDAQ	GAIN	Tue, Apr 6, 2021	12.71	12.99	12.66	12.98
3971	NASDAQ	GAIN	Mon, Apr 5, 2021	12.50	12.67	12.46	12.65
3970	NASDAQ	GAIN	Thu, Apr 1, 2021	12.27	12.52	12.27	12.52
3969	NASDAQ	GAIN	Wed, Mar 31, 2021	12.38	12.53	12.18	12.23
3968	NASDAQ	GAIN	Tue, Mar 30, 2021	12.45	12.51	12.32	12.37
3967	NASDAQ	GAIN	Mon, Mar 29, 2021	12.27	12.44	12.20	12.32
3966	NASDAQ	GAIN	Fri, Mar 26, 2021	12.13	12.30	12.06	12.27
3965	NASDAQ	GAIN	Thu, Mar 25, 2021	12.00	12.14	11.75	12.11
3964	NASDAQ	GAIN	Wed, Mar 24, 2021	12.16	12.29	12.01	12.03
3963	NASDAQ	GAIN	Tue, Mar 23, 2021	12.25	12.30	12.02	12.07
3962	NASDAQ	GAIN	Mon, Mar 22, 2021	12.22	12.37	12.12	12.22
3961	NASDAQ	GAIN	Fri, Mar 19, 2021	12.17	12.26	11.99	12.22
3960	NASDAQ	GAIN	Thu, Mar 18, 2021	12.59	12.70	12.24	12.24
3959	NASDAQ	GAIN	Wed, Mar 17, 2021	12.48	12.71	12.45	12.54
3958	NASDAQ	GAIN	Tue, Mar 16, 2021	12.74	12.74	12.51	12.61
3957	NASDAQ	GAIN	Mon, Mar 15, 2021	12.50	12.69	12.42	12.67
3956	NASDAQ	GAIN	Fri, Mar 12, 2021	12.38	12.58	12.35	12.42
3955	NASDAQ	GAIN	Thu, Mar 11, 2021	12.18	12.36	12.13	12.29
3954	NASDAQ	GAIN	Wed, Mar 10, 2021	12.20	12.25	12.09	12.18
3953	NASDAQ	GAIN	Tue, Mar 9, 2021	12.09	12.25	11.97	12.14
3952	NASDAQ	GAIN	Mon, Mar 8, 2021	11.94	12.10	11.86	12.04
3951	NASDAQ	GAIN	Fri, Mar 5, 2021	12.07	12.18	11.76	12.05
3950	NASDAQ	GAIN	Thu, Mar 4, 2021	12.15	12.21	12.00	12.06
3949	NASDAQ	GAIN	Wed, Mar 3, 2021	12.12	12.26	12.03	12.13
3948	NASDAQ	GAIN	Tue, Mar 2, 2021	11.99	12.19	11.88	12.12
3947	NASDAQ	GAIN	Mon, Mar 1, 2021	11.91	12.17	11.88	11.99
3946	NASDAQ	GAIN	Fri, Feb 26, 2021	11.86	11.99	11.75	11.87
3945	NASDAQ	GAIN	Thu, Feb 25, 2021	11.88	12.00	11.71	11.80
3944	NASDAQ	GAIN	Wed, Feb 24, 2021	11.74	11.99	11.73	11.97
3943	NASDAQ	GAIN	Tue, Feb 23, 2021	11.77	11.89	11.58	11.68
3942	NASDAQ	GAIN	Mon, Feb 22, 2021	11.84	11.93	11.77	11.90
3941	NASDAQ	GAIN	Fri, Feb 19, 2021	11.90	11.92	11.76	11.88
3940	NASDAQ	GAIN	Thu, Feb 18, 2021	11.81	11.92	11.76	11.83
3939	NASDAQ	GAIN	Wed, Feb 17, 2021	11.98	11.98	11.71	11.86
3938	NASDAQ	GAIN	Tue, Feb 16, 2021	11.96	11.99	11.75	11.90
3937	NASDAQ	GAIN	Fri, Feb 12, 2021	11.88	11.99	11.81	11.94
3936	NASDAQ	GAIN	Thu, Feb 11, 2021	11.83	11.98	11.83	11.87
3935	NASDAQ	GAIN	Wed, Feb 10, 2021	11.65	11.78	11.56	11.78
3934	NASDAQ	GAIN	Tue, Feb 9, 2021	11.71	11.75	11.50	11.58
3933	NASDAQ	GAIN	Mon, Feb 8, 2021	11.65	11.85	11.65	11.67
3932	NASDAQ	GAIN	Fri, Feb 5, 2021	11.67	11.74	11.52	11.65
3931	NASDAQ	GAIN	Thu, Feb 4, 2021	11.40	11.58	11.34	11.43
3930	NASDAQ	GAIN	Wed, Feb 3, 2021	10.68	11.54	10.68	11.34
3929	NASDAQ	GAIN	Tue, Feb 2, 2021	10.51	10.69	10.44	10.58
3928	NASDAQ	GAIN	Mon, Feb 1, 2021	10.30	10.38	10.10	10.33
3927	NASDAQ	GAIN	Fri, Jan 29, 2021	10.43	10.52	10.12	10.23
3926	NASDAQ	GAIN	Thu, Jan 28, 2021	10.43	10.64	10.33	10.42
3925	NASDAQ	GAIN	Wed, Jan 27, 2021	10.67	10.82	10.44	10.45
3924	NASDAQ	GAIN	Tue, Jan 26, 2021	10.68	10.73	10.60	10.64
3923	NASDAQ	GAIN	Mon, Jan 25, 2021	10.82	10.90	10.52	10.63
3922	NASDAQ	GAIN	Fri, Jan 22, 2021	10.82	10.86	10.64	10.79
3921	NASDAQ	GAIN	Thu, Jan 21, 2021	10.76	10.94	10.58	10.86
3920	NASDAQ	GAIN	Wed, Jan 20, 2021	10.70	10.83	10.68	10.81
3919	NASDAQ	GAIN	Tue, Jan 19, 2021	10.63	10.80	10.57	10.73
3918	NASDAQ	GAIN	Fri, Jan 15, 2021	10.54	10.76	10.50	10.65
3917	NASDAQ	GAIN	Thu, Jan 14, 2021	10.45	10.67	10.42	10.59
3916	NASDAQ	GAIN	Wed, Jan 13, 2021	10.35	10.54	10.35	10.40
3915	NASDAQ	GAIN	Tue, Jan 12, 2021	10.37	10.50	10.28	10.39
3914	NASDAQ	GAIN	Mon, Jan 11, 2021	10.48	10.55	10.35	10.37
3913	NASDAQ	GAIN	Fri, Jan 8, 2021	10.43	10.55	10.38	10.48
3912	NASDAQ	GAIN	Thu, Jan 7, 2021	10.29	10.55	10.25	10.37
3911	NASDAQ	GAIN	Wed, Jan 6, 2021	10.19	10.37	10.18	10.21
3910	NASDAQ	GAIN	Tue, Jan 5, 2021	10.12	10.24	10.12	10.19
3909	NASDAQ	GAIN	Mon, Jan 4, 2021	10.10	10.19	9.91	10.11
3908	NASDAQ	GAIN	Thu, Dec 31, 2020	10.06	10.18	9.96	10.09
3907	NASDAQ	GAIN	Wed, Dec 30, 2020	10.16	10.24	9.71	10.02
3906	NASDAQ	GAIN	Tue, Dec 29, 2020	10.10	10.24	10.10	10.16
3905	NASDAQ	GAIN	Mon, Dec 28, 2020	10.11	10.25	10.06	10.10
3904	NASDAQ	GAIN	Thu, Dec 24, 2020	10.27	10.27	10.07	10.10
3903	NASDAQ	GAIN	Wed, Dec 23, 2020	10.20	10.39	10.18	10.23
3902	NASDAQ	GAIN	Tue, Dec 22, 2020	10.54	10.65	10.13	10.16
3901	NASDAQ	GAIN	Mon, Dec 21, 2020	10.45	10.80	10.42	10.57
3900	NASDAQ	GAIN	Fri, Dec 18, 2020	10.41	10.55	10.39	10.49
3899	NASDAQ	GAIN	Thu, Dec 17, 2020	10.41	10.55	10.35	10.41
3898	NASDAQ	GAIN	Wed, Dec 16, 2020	10.27	10.46	10.25	10.40
3897	NASDAQ	GAIN	Tue, Dec 15, 2020	10.22	10.29	10.18	10.23
3896	NASDAQ	GAIN	Mon, Dec 14, 2020	10.18	10.34	10.11	10.11
3895	NASDAQ	GAIN	Fri, Dec 11, 2020	10.00	10.14	9.92	10.10
3894	NASDAQ	GAIN	Thu, Dec 10, 2020	10.07	10.10	9.83	9.98
3893	NASDAQ	GAIN	Wed, Dec 9, 2020	10.25	10.33	10.00	10.10
3892	NASDAQ	GAIN	Tue, Dec 8, 2020	10.22	10.28	10.15	10.17
3891	NASDAQ	GAIN	Mon, Dec 7, 2020	10.20	10.30	10.02	10.22
3890	NASDAQ	GAIN	Fri, Dec 4, 2020	10.21	10.41	10.21	10.28
3889	NASDAQ	GAIN	Thu, Dec 3, 2020	10.06	10.25	10.03	10.16
3888	NASDAQ	GAIN	Wed, Dec 2, 2020	10.09	10.21	10.01	10.06
3887	NASDAQ	GAIN	Tue, Dec 1, 2020	10.00	10.15	9.95	10.07
3886	NASDAQ	GAIN	Mon, Nov 30, 2020	10.04	10.09	9.83	9.90
3885	NASDAQ	GAIN	Fri, Nov 27, 2020	10.05	10.12	9.92	10.04
3884	NASDAQ	GAIN	Wed, Nov 25, 2020	9.82	10.12	9.81	10.02
3883	NASDAQ	GAIN	Tue, Nov 24, 2020	9.88	9.99	9.80	9.88
3882	NASDAQ	GAIN	Mon, Nov 23, 2020	9.69	9.80	9.60	9.75
3881	NASDAQ	GAIN	Fri, Nov 20, 2020	9.72	9.77	9.60	9.62
3880	NASDAQ	GAIN	Thu, Nov 19, 2020	9.76	9.85	9.51	9.63
3879	NASDAQ	GAIN	Wed, Nov 18, 2020	9.73	9.99	9.69	9.79
3878	NASDAQ	GAIN	Tue, Nov 17, 2020	9.61	9.70	9.51	9.66
3877	NASDAQ	GAIN	Mon, Nov 16, 2020	9.54	9.76	9.54	9.66
3876	NASDAQ	GAIN	Fri, Nov 13, 2020	9.36	9.50	9.34	9.43
3875	NASDAQ	GAIN	Thu, Nov 12, 2020	9.37	9.37	9.20	9.30
3874	NASDAQ	GAIN	Wed, Nov 11, 2020	9.36	9.45	9.28	9.38
3873	NASDAQ	GAIN	Tue, Nov 10, 2020	9.07	9.42	9.07	9.35
3872	NASDAQ	GAIN	Mon, Nov 9, 2020	9.10	9.34	9.01	9.02
3871	NASDAQ	GAIN	Fri, Nov 6, 2020	8.91	8.94	8.71	8.90
3870	NASDAQ	GAIN	Thu, Nov 5, 2020	8.97	9.08	8.85	8.91
3869	NASDAQ	GAIN	Wed, Nov 4, 2020	8.80	9.03	8.68	8.99
3868	NASDAQ	GAIN	Tue, Nov 3, 2020	8.59	8.70	8.55	8.56
3867	NASDAQ	GAIN	Mon, Nov 2, 2020	8.45	8.63	8.39	8.49
3866	NASDAQ	GAIN	Fri, Oct 30, 2020	8.24	8.44	8.24	8.33
3865	NASDAQ	GAIN	Thu, Oct 29, 2020	8.34	8.34	8.17	8.20
3864	NASDAQ	GAIN	Wed, Oct 28, 2020	8.73	8.73	8.33	8.33
3863	NASDAQ	GAIN	Tue, Oct 27, 2020	8.83	8.89	8.62	8.65
3862	NASDAQ	GAIN	Mon, Oct 26, 2020	8.81	8.85	8.75	8.82
3861	NASDAQ	GAIN	Fri, Oct 23, 2020	9.02	9.05	8.81	8.83
3860	NASDAQ	GAIN	Thu, Oct 22, 2020	8.90	8.93	8.83	8.92
3859	NASDAQ	GAIN	Wed, Oct 21, 2020	8.99	9.00	8.90	8.93
3858	NASDAQ	GAIN	Tue, Oct 20, 2020	9.01	9.03	8.94	8.96
3857	NASDAQ	GAIN	Mon, Oct 19, 2020	9.05	9.05	8.90	8.94
3856	NASDAQ	GAIN	Fri, Oct 16, 2020	9.05	9.08	8.97	9.00
3855	NASDAQ	GAIN	Thu, Oct 15, 2020	9.03	9.12	9.00	9.03
3854	NASDAQ	GAIN	Wed, Oct 14, 2020	9.06	9.18	9.02	9.05
3853	NASDAQ	GAIN	Tue, Oct 13, 2020	9.02	9.08	9.00	9.04
3852	NASDAQ	GAIN	Mon, Oct 12, 2020	9.19	9.25	9.01	9.01
3851	NASDAQ	GAIN	Fri, Oct 9, 2020	9.21	9.25	9.11	9.17
3850	NASDAQ	GAIN	Thu, Oct 8, 2020	9.10	9.24	9.10	9.20
3849	NASDAQ	GAIN	Wed, Oct 7, 2020	9.14	9.22	9.09	9.14
3848	NASDAQ	GAIN	Tue, Oct 6, 2020	9.14	9.18	9.06	9.07
3847	NASDAQ	GAIN	Mon, Oct 5, 2020	9.12	9.22	9.07	9.10
3846	NASDAQ	GAIN	Fri, Oct 2, 2020	9.00	9.20	8.97	9.10
3845	NASDAQ	GAIN	Thu, Oct 1, 2020	9.15	9.21	9.09	9.10
3844	NASDAQ	GAIN	Wed, Sep 30, 2020	9.30	9.34	9.10	9.10
3843	NASDAQ	GAIN	Tue, Sep 29, 2020	9.35	9.42	9.19	9.20
3842	NASDAQ	GAIN	Mon, Sep 28, 2020	9.13	9.45	9.11	9.37
3841	NASDAQ	GAIN	Fri, Sep 25, 2020	8.93	9.09	8.93	9.07
3840	NASDAQ	GAIN	Thu, Sep 24, 2020	8.97	9.05	8.88	8.93
3839	NASDAQ	GAIN	Wed, Sep 23, 2020	9.18	9.24	8.94	8.97
3838	NASDAQ	GAIN	Tue, Sep 22, 2020	9.15	9.26	9.15	9.19
3837	NASDAQ	GAIN	Mon, Sep 21, 2020	9.29	9.30	9.15	9.23
3836	NASDAQ	GAIN	Fri, Sep 18, 2020	9.31	9.43	9.25	9.29
3835	NASDAQ	GAIN	Thu, Sep 17, 2020	9.21	9.39	9.20	9.30
3834	NASDAQ	GAIN	Wed, Sep 16, 2020	9.25	9.40	9.21	9.21
3833	NASDAQ	GAIN	Tue, Sep 15, 2020	9.33	9.46	9.22	9.23
3832	NASDAQ	GAIN	Mon, Sep 14, 2020	9.22	9.39	9.20	9.27
3831	NASDAQ	GAIN	Fri, Sep 11, 2020	9.19	9.28	9.06	9.18
3830	NASDAQ	GAIN	Thu, Sep 10, 2020	9.36	9.44	9.13	9.19
3829	NASDAQ	GAIN	Wed, Sep 9, 2020	9.30	9.39	9.22	9.32
3828	NASDAQ	GAIN	Tue, Sep 8, 2020	9.12	9.36	9.03	9.30
3827	NASDAQ	GAIN	Fri, Sep 4, 2020	9.29	9.36	8.96	9.23
3826	NASDAQ	GAIN	Thu, Sep 3, 2020	9.49	9.50	9.30	9.30
3825	NASDAQ	GAIN	Wed, Sep 2, 2020	9.40	9.45	9.25	9.43
3824	NASDAQ	GAIN	Tue, Sep 1, 2020	9.43	9.46	9.26	9.41
3823	NASDAQ	GAIN	Mon, Aug 31, 2020	9.38	9.62	9.33	9.39
3822	NASDAQ	GAIN	Fri, Aug 28, 2020	9.33	9.42	9.27	9.39
3821	NASDAQ	GAIN	Thu, Aug 27, 2020	9.26	9.49	9.25	9.31
3820	NASDAQ	GAIN	Wed, Aug 26, 2020	9.50	9.50	9.21	9.30
3819	NASDAQ	GAIN	Tue, Aug 25, 2020	9.65	9.65	9.41	9.48
3818	NASDAQ	GAIN	Mon, Aug 24, 2020	9.49	9.62	9.41	9.62
3817	NASDAQ	GAIN	Fri, Aug 21, 2020	9.56	9.56	9.32	9.49
3816	NASDAQ	GAIN	Thu, Aug 20, 2020	9.60	9.65	9.53	9.59
3815	NASDAQ	GAIN	Wed, Aug 19, 2020	9.59	9.66	9.55	9.59
3814	NASDAQ	GAIN	Tue, Aug 18, 2020	9.75	9.76	9.56	9.60
3813	NASDAQ	GAIN	Mon, Aug 17, 2020	9.80	9.80	9.67	9.75
3812	NASDAQ	GAIN	Fri, Aug 14, 2020	9.64	9.83	9.64	9.77
3811	NASDAQ	GAIN	Thu, Aug 13, 2020	9.68	9.84	9.64	9.66
3810	NASDAQ	GAIN	Wed, Aug 12, 2020	9.73	9.82	9.55	9.66
3809	NASDAQ	GAIN	Tue, Aug 11, 2020	9.73	9.86	9.60	9.60
3808	NASDAQ	GAIN	Mon, Aug 10, 2020	9.54	9.75	9.54	9.65
3807	NASDAQ	GAIN	Fri, Aug 7, 2020	9.33	9.55	9.32	9.53
3806	NASDAQ	GAIN	Thu, Aug 6, 2020	9.31	9.49	9.31	9.35
3805	NASDAQ	GAIN	Wed, Aug 5, 2020	9.33	9.51	9.33	9.39
3804	NASDAQ	GAIN	Tue, Aug 4, 2020	9.18	9.37	9.15	9.31
3803	NASDAQ	GAIN	Mon, Aug 3, 2020	9.21	9.40	9.12	9.24
3802	NASDAQ	GAIN	Fri, Jul 31, 2020	9.38	9.43	9.14	9.21
3801	NASDAQ	GAIN	Thu, Jul 30, 2020	9.34	9.35	9.16	9.34
3800	NASDAQ	GAIN	Wed, Jul 29, 2020	9.61	9.63	9.15	9.41
3799	NASDAQ	GAIN	Tue, Jul 28, 2020	9.98	10.01	9.86	9.96
3798	NASDAQ	GAIN	Mon, Jul 27, 2020	10.10	10.15	9.86	9.96
3797	NASDAQ	GAIN	Fri, Jul 24, 2020	10.14	10.20	10.09	10.10
3796	NASDAQ	GAIN	Thu, Jul 23, 2020	10.22	10.27	9.99	10.17
3795	NASDAQ	GAIN	Wed, Jul 22, 2020	10.25	10.28	10.09	10.28
3794	NASDAQ	GAIN	Tue, Jul 21, 2020	10.07	10.29	10.06	10.17
3793	NASDAQ	GAIN	Mon, Jul 20, 2020	10.00	10.20	9.91	10.02
3792	NASDAQ	GAIN	Fri, Jul 17, 2020	10.02	10.06	9.94	9.96
3791	NASDAQ	GAIN	Thu, Jul 16, 2020	9.85	10.06	9.72	9.94
3790	NASDAQ	GAIN	Wed, Jul 15, 2020	9.78	9.87	9.63	9.83
3789	NASDAQ	GAIN	Tue, Jul 14, 2020	9.69	9.75	9.51	9.72
3788	NASDAQ	GAIN	Mon, Jul 13, 2020	9.76	9.83	9.52	9.66
3787	NASDAQ	GAIN	Fri, Jul 10, 2020	9.40	9.74	9.39	9.66
3786	NASDAQ	GAIN	Thu, Jul 9, 2020	9.67	9.67	9.37	9.40
3785	NASDAQ	GAIN	Wed, Jul 8, 2020	9.64	9.84	9.56	9.71
3784	NASDAQ	GAIN	Tue, Jul 7, 2020	9.94	9.95	9.59	9.71
3783	NASDAQ	GAIN	Mon, Jul 6, 2020	10.15	10.20	9.83	9.99
3782	NASDAQ	GAIN	Thu, Jul 2, 2020	10.35	10.35	10.01	10.07
3781	NASDAQ	GAIN	Wed, Jul 1, 2020	10.24	10.39	10.12	10.20
3780	NASDAQ	GAIN	Tue, Jun 30, 2020	10.25	10.39	10.15	10.24
3779	NASDAQ	GAIN	Mon, Jun 29, 2020	10.14	10.25	9.97	10.20
3778	NASDAQ	GAIN	Fri, Jun 26, 2020	10.07	10.19	9.97	10.09
3777	NASDAQ	GAIN	Thu, Jun 25, 2020	9.99	10.16	9.85	10.16
3776	NASDAQ	GAIN	Wed, Jun 24, 2020	10.28	10.29	9.77	10.00
3775	NASDAQ	GAIN	Tue, Jun 23, 2020	10.61	10.70	10.27	10.32
3774	NASDAQ	GAIN	Mon, Jun 22, 2020	10.69	10.69	10.41	10.58
3773	NASDAQ	GAIN	Fri, Jun 19, 2020	10.85	10.91	10.61	10.71
3772	NASDAQ	GAIN	Thu, Jun 18, 2020	10.71	10.98	10.65	10.66
3771	NASDAQ	GAIN	Wed, Jun 17, 2020	11.08	11.09	10.80	10.80
3770	NASDAQ	GAIN	Tue, Jun 16, 2020	11.15	11.18	10.87	10.97
3769	NASDAQ	GAIN	Mon, Jun 15, 2020	10.51	11.23	10.51	10.78
3768	NASDAQ	GAIN	Fri, Jun 12, 2020	10.97	10.97	10.45	10.73
3767	NASDAQ	GAIN	Thu, Jun 11, 2020	10.05	10.53	9.92	10.22
3766	NASDAQ	GAIN	Wed, Jun 10, 2020	11.26	11.29	10.69	10.72
3765	NASDAQ	GAIN	Tue, Jun 9, 2020	11.11	11.33	11.05	11.29
3764	NASDAQ	GAIN	Mon, Jun 8, 2020	11.13	11.37	11.13	11.30
3763	NASDAQ	GAIN	Fri, Jun 5, 2020	11.24	11.35	10.91	11.13
3762	NASDAQ	GAIN	Thu, Jun 4, 2020	11.46	11.51	11.32	11.36
3761	NASDAQ	GAIN	Wed, Jun 3, 2020	11.38	11.51	11.31	11.41
3760	NASDAQ	GAIN	Tue, Jun 2, 2020	11.38	11.44	11.19	11.32
3759	NASDAQ	GAIN	Mon, Jun 1, 2020	11.12	11.48	11.11	11.30
3758	NASDAQ	GAIN	Fri, May 29, 2020	11.06	11.27	10.94	11.09
3757	NASDAQ	GAIN	Thu, May 28, 2020	11.39	11.44	10.86	11.02
3756	NASDAQ	GAIN	Wed, May 27, 2020	11.25	11.42	11.14	11.32
3755	NASDAQ	GAIN	Tue, May 26, 2020	11.00	11.24	10.98	11.03
3754	NASDAQ	GAIN	Fri, May 22, 2020	10.63	10.82	10.56	10.74
3753	NASDAQ	GAIN	Thu, May 21, 2020	10.60	10.80	10.58	10.67
3752	NASDAQ	GAIN	Wed, May 20, 2020	10.23	10.68	10.23	10.58
3751	NASDAQ	GAIN	Tue, May 19, 2020	10.45	10.47	10.12	10.20
3750	NASDAQ	GAIN	Mon, May 18, 2020	10.36	10.60	10.24	10.34
3749	NASDAQ	GAIN	Fri, May 15, 2020	10.22	10.49	9.95	10.29
3748	NASDAQ	GAIN	Thu, May 14, 2020	9.58	10.28	9.27	10.14
3747	NASDAQ	GAIN	Wed, May 13, 2020	11.00	11.13	9.74	9.75
3746	NASDAQ	GAIN	Tue, May 12, 2020	11.04	11.24	10.85	10.94
3745	NASDAQ	GAIN	Mon, May 11, 2020	11.10	11.24	10.87	11.02
3744	NASDAQ	GAIN	Fri, May 8, 2020	11.03	11.21	11.01	11.12
3743	NASDAQ	GAIN	Thu, May 7, 2020	10.93	11.21	10.79	10.93
3742	NASDAQ	GAIN	Wed, May 6, 2020	10.31	10.85	10.18	10.69
3741	NASDAQ	GAIN	Tue, May 5, 2020	10.47	10.86	10.08	10.25
3740	NASDAQ	GAIN	Mon, May 4, 2020	10.59	10.60	10.12	10.35
3739	NASDAQ	GAIN	Fri, May 1, 2020	10.99	10.99	10.44	10.56
3738	NASDAQ	GAIN	Thu, Apr 30, 2020	10.90	11.15	10.58	11.11
3737	NASDAQ	GAIN	Wed, Apr 29, 2020	10.91	11.15	10.81	10.87
3736	NASDAQ	GAIN	Tue, Apr 28, 2020	10.81	11.24	10.46	10.51
3735	NASDAQ	GAIN	Mon, Apr 27, 2020	10.42	11.23	10.42	10.71
3734	NASDAQ	GAIN	Fri, Apr 24, 2020	9.64	10.24	9.61	10.20
3733	NASDAQ	GAIN	Thu, Apr 23, 2020	9.63	9.83	9.46	9.64
3732	NASDAQ	GAIN	Wed, Apr 22, 2020	9.83	9.98	9.59	9.66
3731	NASDAQ	GAIN	Tue, Apr 21, 2020	9.58	9.98	9.46	9.69
3730	NASDAQ	GAIN	Mon, Apr 20, 2020	9.86	10.21	9.71	9.77
3729	NASDAQ	GAIN	Fri, Apr 17, 2020	10.08	10.44	9.78	9.96
3728	NASDAQ	GAIN	Thu, Apr 16, 2020	9.74	9.92	9.37	9.58
3727	NASDAQ	GAIN	Wed, Apr 15, 2020	9.84	10.01	9.42	9.74
3726	NASDAQ	GAIN	Tue, Apr 14, 2020	9.63	9.98	9.52	9.81
3725	NASDAQ	GAIN	Mon, Apr 13, 2020	9.50	9.62	8.93	9.46
3724	NASDAQ	GAIN	Thu, Apr 9, 2020	9.43	10.09	9.20	9.47
3723	NASDAQ	GAIN	Wed, Apr 8, 2020	8.73	9.51	8.73	9.11
3722	NASDAQ	GAIN	Tue, Apr 7, 2020	8.17	8.89	8.17	8.71
3721	NASDAQ	GAIN	Mon, Apr 6, 2020	7.31	7.88	7.21	7.83
3720	NASDAQ	GAIN	Fri, Apr 3, 2020	7.14	7.21	6.75	7.07
3719	NASDAQ	GAIN	Thu, Apr 2, 2020	7.29	7.47	7.03	7.20
3718	NASDAQ	GAIN	Wed, Apr 1, 2020	7.50	7.68	7.15	7.25
3717	NASDAQ	GAIN	Tue, Mar 31, 2020	7.80	8.12	7.71	7.85
3716	NASDAQ	GAIN	Mon, Mar 30, 2020	8.45	8.45	7.56	7.65
3715	NASDAQ	GAIN	Fri, Mar 27, 2020	8.08	9.00	8.05	8.33
3714	NASDAQ	GAIN	Thu, Mar 26, 2020	7.85	9.49	7.85	8.41
3713	NASDAQ	GAIN	Wed, Mar 25, 2020	7.28	8.93	7.26	7.70
3712	NASDAQ	GAIN	Tue, Mar 24, 2020	7.10	7.48	7.00	7.22
3711	NASDAQ	GAIN	Mon, Mar 23, 2020	7.66	7.66	6.51	6.51
3710	NASDAQ	GAIN	Fri, Mar 20, 2020	7.97	8.34	7.62	7.72
3709	NASDAQ	GAIN	Thu, Mar 19, 2020	7.40	8.29	6.43	7.96
3708	NASDAQ	GAIN	Wed, Mar 18, 2020	8.49	8.53	7.00	7.59
3707	NASDAQ	GAIN	Tue, Mar 17, 2020	8.71	9.23	8.50	8.50
3706	NASDAQ	GAIN	Mon, Mar 16, 2020	8.58	9.00	8.50	8.50
3705	NASDAQ	GAIN	Fri, Mar 13, 2020	9.28	9.99	9.28	9.55
3704	NASDAQ	GAIN	Thu, Mar 12, 2020	9.16	9.16	8.38	8.91
3703	NASDAQ	GAIN	Wed, Mar 11, 2020	10.49	10.50	9.89	9.96
3702	NASDAQ	GAIN	Tue, Mar 10, 2020	10.65	10.98	10.30	10.57
3701	NASDAQ	GAIN	Mon, Mar 9, 2020	11.18	11.25	10.38	10.49
3700	NASDAQ	GAIN	Fri, Mar 6, 2020	11.84	12.00	11.55	11.72
3699	NASDAQ	GAIN	Thu, Mar 5, 2020	12.11	12.33	12.06	12.18
3698	NASDAQ	GAIN	Wed, Mar 4, 2020	12.30	12.47	12.09	12.42
3697	NASDAQ	GAIN	Tue, Mar 3, 2020	12.24	12.42	11.92	12.02
3696	NASDAQ	GAIN	Mon, Mar 2, 2020	11.53	12.24	11.53	12.18
3695	NASDAQ	GAIN	Fri, Feb 28, 2020	11.75	11.75	11.01	11.45
3694	NASDAQ	GAIN	Thu, Feb 27, 2020	12.50	12.53	11.57	11.93
3693	NASDAQ	GAIN	Wed, Feb 26, 2020	12.00	12.85	11.90	12.62
3692	NASDAQ	GAIN	Tue, Feb 25, 2020	13.21	13.25	12.31	12.38
3691	NASDAQ	GAIN	Mon, Feb 24, 2020	13.21	13.35	13.03	13.20
3690	NASDAQ	GAIN	Fri, Feb 21, 2020	13.57	13.62	13.41	13.50
3689	NASDAQ	GAIN	Thu, Feb 20, 2020	13.52	13.64	13.50	13.64
3688	NASDAQ	GAIN	Wed, Feb 19, 2020	13.63	13.66	13.50	13.53
3687	NASDAQ	GAIN	Tue, Feb 18, 2020	13.62	13.69	13.60	13.63
3686	NASDAQ	GAIN	Fri, Feb 14, 2020	13.64	13.68	13.60	13.68
3685	NASDAQ	GAIN	Thu, Feb 13, 2020	13.58	13.65	13.51	13.65
3684	NASDAQ	GAIN	Wed, Feb 12, 2020	13.58	13.67	13.53	13.60
3683	NASDAQ	GAIN	Tue, Feb 11, 2020	13.65	13.69	13.55	13.57
3682	NASDAQ	GAIN	Mon, Feb 10, 2020	13.61	13.66	13.54	13.65
3681	NASDAQ	GAIN	Fri, Feb 7, 2020	13.52	13.72	13.50	13.64
3680	NASDAQ	GAIN	Thu, Feb 6, 2020	13.41	13.71	13.41	13.55
3679	NASDAQ	GAIN	Wed, Feb 5, 2020	13.45	13.94	13.45	13.82
3678	NASDAQ	GAIN	Tue, Feb 4, 2020	13.29	13.38	13.22	13.30
3677	NASDAQ	GAIN	Mon, Feb 3, 2020	13.15	13.38	13.15	13.22
3676	NASDAQ	GAIN	Fri, Jan 31, 2020	13.31	13.37	13.13	13.15
3675	NASDAQ	GAIN	Thu, Jan 30, 2020	13.39	13.43	13.11	13.30
3674	NASDAQ	GAIN	Wed, Jan 29, 2020	13.39	13.50	13.33	13.38
3673	NASDAQ	GAIN	Tue, Jan 28, 2020	13.32	13.45	13.31	13.44
3672	NASDAQ	GAIN	Mon, Jan 27, 2020	13.37	13.41	13.20	13.32
3671	NASDAQ	GAIN	Fri, Jan 24, 2020	13.77	13.80	13.43	13.48
3670	NASDAQ	GAIN	Thu, Jan 23, 2020	13.88	13.88	13.67	13.72
3669	NASDAQ	GAIN	Wed, Jan 22, 2020	13.90	13.99	13.81	13.92
3668	NASDAQ	GAIN	Tue, Jan 21, 2020	13.87	13.93	13.82	13.90
3667	NASDAQ	GAIN	Fri, Jan 17, 2020	13.78	13.92	13.75	13.80
3666	NASDAQ	GAIN	Thu, Jan 16, 2020	13.68	13.85	13.66	13.77
3665	NASDAQ	GAIN	Wed, Jan 15, 2020	13.35	13.65	13.35	13.60
3664	NASDAQ	GAIN	Tue, Jan 14, 2020	13.26	13.43	13.26	13.30
3663	NASDAQ	GAIN	Mon, Jan 13, 2020	13.25	13.39	13.22	13.26
3662	NASDAQ	GAIN	Fri, Jan 10, 2020	13.30	13.41	13.26	13.26
3661	NASDAQ	GAIN	Thu, Jan 9, 2020	13.28	13.57	13.25	13.29
3660	NASDAQ	GAIN	Wed, Jan 8, 2020	13.05	13.44	13.03	13.22
3659	NASDAQ	GAIN	Tue, Jan 7, 2020	13.05	13.12	13.01	13.03
3658	NASDAQ	GAIN	Mon, Jan 6, 2020	13.06	13.15	13.01	13.07
3657	NASDAQ	GAIN	Fri, Jan 3, 2020	13.09	13.21	13.00	13.15
3656	NASDAQ	GAIN	Thu, Jan 2, 2020	13.33	13.33	13.00	13.20
3655	NASDAQ	GAIN	Tue, Dec 31, 2019	13.39	13.39	13.20	13.25
3654	NASDAQ	GAIN	Mon, Dec 30, 2019	13.54	13.56	13.33	13.33
3653	NASDAQ	GAIN	Fri, Dec 27, 2019	13.40	13.65	13.33	13.54
3652	NASDAQ	GAIN	Thu, Dec 26, 2019	13.74	13.75	13.39	13.63
3651	NASDAQ	GAIN	Tue, Dec 24, 2019	14.10	14.12	13.19	13.72
3650	NASDAQ	GAIN	Mon, Dec 23, 2019	14.72	14.78	13.89	14.09
3649	NASDAQ	GAIN	Fri, Dec 20, 2019	14.82	14.84	14.40	14.84
3648	NASDAQ	GAIN	Thu, Dec 19, 2019	14.81	15.10	14.64	14.82
3647	NASDAQ	GAIN	Wed, Dec 18, 2019	15.21	15.34	14.89	14.90
3646	NASDAQ	GAIN	Tue, Dec 17, 2019	14.89	15.29	14.89	15.25
3645	NASDAQ	GAIN	Mon, Dec 16, 2019	14.76	15.02	14.76	14.84
3644	NASDAQ	GAIN	Fri, Dec 13, 2019	14.72	14.83	14.63	14.76
3643	NASDAQ	GAIN	Thu, Dec 12, 2019	14.68	14.79	14.60	14.69
3642	NASDAQ	GAIN	Wed, Dec 11, 2019	14.65	14.75	14.61	14.64
3641	NASDAQ	GAIN	Tue, Dec 10, 2019	14.64	14.69	14.56	14.69
3640	NASDAQ	GAIN	Mon, Dec 9, 2019	14.61	14.70	14.46	14.69
3639	NASDAQ	GAIN	Fri, Dec 6, 2019	14.79	14.79	14.61	14.64
3638	NASDAQ	GAIN	Thu, Dec 5, 2019	14.70	14.83	14.61	14.61
3637	NASDAQ	GAIN	Wed, Dec 4, 2019	14.20	14.70	14.20	14.69
3636	NASDAQ	GAIN	Tue, Dec 3, 2019	14.33	14.45	14.17	14.21
3635	NASDAQ	GAIN	Mon, Dec 2, 2019	14.79	14.84	14.47	14.50
3634	NASDAQ	GAIN	Fri, Nov 29, 2019	14.65	14.84	14.60	14.82
3633	NASDAQ	GAIN	Wed, Nov 27, 2019	14.43	14.59	14.36	14.59
3632	NASDAQ	GAIN	Tue, Nov 26, 2019	14.19	14.43	14.16	14.33
3631	NASDAQ	GAIN	Mon, Nov 25, 2019	14.10	14.20	14.06	14.09
3630	NASDAQ	GAIN	Fri, Nov 22, 2019	14.01	14.07	13.93	14.04
3629	NASDAQ	GAIN	Thu, Nov 21, 2019	14.01	14.06	13.86	13.98
3628	NASDAQ	GAIN	Wed, Nov 20, 2019	13.95	14.09	13.89	14.02
3627	NASDAQ	GAIN	Tue, Nov 19, 2019	13.89	13.98	13.87	13.95
3626	NASDAQ	GAIN	Mon, Nov 18, 2019	13.89	14.00	13.79	13.87
3625	NASDAQ	GAIN	Fri, Nov 15, 2019	13.87	14.07	13.87	14.05
3624	NASDAQ	GAIN	Thu, Nov 14, 2019	13.98	14.00	13.81	13.87
3623	NASDAQ	GAIN	Wed, Nov 13, 2019	13.93	13.97	13.79	13.94
3622	NASDAQ	GAIN	Tue, Nov 12, 2019	13.74	13.99	13.70	13.93
3621	NASDAQ	GAIN	Mon, Nov 11, 2019	13.58	13.82	13.58	13.66
3620	NASDAQ	GAIN	Fri, Nov 8, 2019	13.33	13.69	13.28	13.58
3619	NASDAQ	GAIN	Thu, Nov 7, 2019	13.54	13.59	13.23	13.29
3618	NASDAQ	GAIN	Wed, Nov 6, 2019	13.30	13.65	13.29	13.49
3617	NASDAQ	GAIN	Tue, Nov 5, 2019	12.99	13.30	12.95	13.26
3616	NASDAQ	GAIN	Mon, Nov 4, 2019	12.93	13.03	12.90	12.95
3615	NASDAQ	GAIN	Fri, Nov 1, 2019	12.93	13.02	12.92	12.94
3614	NASDAQ	GAIN	Thu, Oct 31, 2019	12.87	12.95	12.84	12.91
3613	NASDAQ	GAIN	Wed, Oct 30, 2019	12.80	12.85	12.71	12.82
3612	NASDAQ	GAIN	Tue, Oct 29, 2019	12.68	12.83	12.68	12.78
3611	NASDAQ	GAIN	Mon, Oct 28, 2019	12.72	12.79	12.69	12.71
3610	NASDAQ	GAIN	Fri, Oct 25, 2019	12.70	12.77	12.68	12.72
3609	NASDAQ	GAIN	Thu, Oct 24, 2019	12.75	12.75	12.65	12.69
3608	NASDAQ	GAIN	Wed, Oct 23, 2019	12.65	12.72	12.63	12.71
3607	NASDAQ	GAIN	Tue, Oct 22, 2019	12.60	12.73	12.56	12.67
3606	NASDAQ	GAIN	Mon, Oct 21, 2019	12.69	12.78	12.57	12.61
3605	NASDAQ	GAIN	Fri, Oct 18, 2019	12.56	12.68	12.52	12.67
3604	NASDAQ	GAIN	Thu, Oct 17, 2019	12.54	12.54	12.46	12.54
3603	NASDAQ	GAIN	Wed, Oct 16, 2019	12.44	12.53	12.44	12.50
3602	NASDAQ	GAIN	Tue, Oct 15, 2019	12.42	12.52	12.38	12.46
3601	NASDAQ	GAIN	Mon, Oct 14, 2019	12.42	12.42	12.35	12.40
3600	NASDAQ	GAIN	Fri, Oct 11, 2019	12.40	12.46	12.39	12.41
3599	NASDAQ	GAIN	Thu, Oct 10, 2019	12.35	12.39	12.29	12.35
3598	NASDAQ	GAIN	Wed, Oct 9, 2019	12.29	12.34	12.20	12.31
3597	NASDAQ	GAIN	Tue, Oct 8, 2019	12.22	12.28	12.17	12.25
3596	NASDAQ	GAIN	Mon, Oct 7, 2019	12.15	12.28	12.07	12.25
3595	NASDAQ	GAIN	Fri, Oct 4, 2019	11.92	12.16	11.92	12.11
3594	NASDAQ	GAIN	Thu, Oct 3, 2019	12.05	12.13	11.85	11.96
3593	NASDAQ	GAIN	Wed, Oct 2, 2019	12.26	12.33	11.85	12.04
3592	NASDAQ	GAIN	Tue, Oct 1, 2019	12.34	12.44	12.24	12.24
3591	NASDAQ	GAIN	Mon, Sep 30, 2019	12.51	12.54	12.33	12.34
3590	NASDAQ	GAIN	Fri, Sep 27, 2019	12.50	12.53	12.39	12.49
3589	NASDAQ	GAIN	Thu, Sep 26, 2019	12.36	12.50	12.35	12.48
3588	NASDAQ	GAIN	Wed, Sep 25, 2019	12.35	12.44	12.33	12.38
3587	NASDAQ	GAIN	Tue, Sep 24, 2019	12.41	12.44	12.33	12.35
3586	NASDAQ	GAIN	Mon, Sep 23, 2019	12.38	12.46	12.31	12.46
3585	NASDAQ	GAIN	Fri, Sep 20, 2019	12.41	12.49	12.37	12.46
3584	NASDAQ	GAIN	Thu, Sep 19, 2019	12.35	12.45	12.32	12.39
3583	NASDAQ	GAIN	Wed, Sep 18, 2019	12.37	12.40	12.26	12.37
3582	NASDAQ	GAIN	Tue, Sep 17, 2019	12.34	12.42	12.26	12.37
3581	NASDAQ	GAIN	Mon, Sep 16, 2019	12.42	12.44	12.30	12.42
3580	NASDAQ	GAIN	Fri, Sep 13, 2019	12.39	12.48	12.36	12.46
3579	NASDAQ	GAIN	Thu, Sep 12, 2019	12.46	12.46	12.22	12.34
3578	NASDAQ	GAIN	Wed, Sep 11, 2019	12.18	12.50	12.13	12.35
3577	NASDAQ	GAIN	Tue, Sep 10, 2019	12.03	12.17	12.03	12.12
3576	NASDAQ	GAIN	Mon, Sep 9, 2019	11.83	12.05	11.82	12.01
3575	NASDAQ	GAIN	Fri, Sep 6, 2019	11.78	11.82	11.71	11.79
3574	NASDAQ	GAIN	Thu, Sep 5, 2019	11.60	11.80	11.60	11.74
3573	NASDAQ	GAIN	Wed, Sep 4, 2019	11.59	11.67	11.59	11.60
3572	NASDAQ	GAIN	Tue, Sep 3, 2019	11.63	11.66	11.55	11.55
3571	NASDAQ	GAIN	Fri, Aug 30, 2019	11.58	11.68	11.55	11.67
3570	NASDAQ	GAIN	Thu, Aug 29, 2019	11.51	11.58	11.51	11.52
3569	NASDAQ	GAIN	Wed, Aug 28, 2019	11.45	11.57	11.44	11.50
3568	NASDAQ	GAIN	Tue, Aug 27, 2019	11.53	11.53	11.43	11.47
3567	NASDAQ	GAIN	Mon, Aug 26, 2019	11.45	11.56	11.45	11.53
3566	NASDAQ	GAIN	Fri, Aug 23, 2019	11.58	11.59	11.41	11.46
3565	NASDAQ	GAIN	Thu, Aug 22, 2019	11.64	11.64	11.53	11.57
3564	NASDAQ	GAIN	Wed, Aug 21, 2019	11.65	11.65	11.50	11.53
3563	NASDAQ	GAIN	Tue, Aug 20, 2019	11.52	11.63	11.47	11.63
3562	NASDAQ	GAIN	Mon, Aug 19, 2019	11.53	11.59	11.43	11.47
3561	NASDAQ	GAIN	Fri, Aug 16, 2019	11.46	11.57	11.36	11.52
3560	NASDAQ	GAIN	Thu, Aug 15, 2019	11.37	11.50	11.28	11.32
3559	NASDAQ	GAIN	Wed, Aug 14, 2019	11.46	11.48	11.32	11.38
3558	NASDAQ	GAIN	Tue, Aug 13, 2019	11.50	11.65	11.40	11.52
3557	NASDAQ	GAIN	Mon, Aug 12, 2019	11.48	11.55	11.37	11.52
3556	NASDAQ	GAIN	Fri, Aug 9, 2019	11.57	11.59	11.46	11.52
3555	NASDAQ	GAIN	Thu, Aug 8, 2019	11.45	11.58	11.37	11.57
3554	NASDAQ	GAIN	Wed, Aug 7, 2019	11.40	11.47	11.23	11.43
3553	NASDAQ	GAIN	Tue, Aug 6, 2019	11.25	11.44	11.25	11.43
3552	NASDAQ	GAIN	Mon, Aug 5, 2019	11.27	11.29	11.12	11.25
3551	NASDAQ	GAIN	Fri, Aug 2, 2019	11.37	11.39	11.20	11.28
3550	NASDAQ	GAIN	Thu, Aug 1, 2019	11.55	11.61	11.24	11.35
3549	NASDAQ	GAIN	Wed, Jul 31, 2019	11.31	11.39	11.17	11.33
3548	NASDAQ	GAIN	Tue, Jul 30, 2019	11.21	11.34	11.20	11.28
3547	NASDAQ	GAIN	Mon, Jul 29, 2019	11.28	11.34	11.19	11.19
3546	NASDAQ	GAIN	Fri, Jul 26, 2019	11.25	11.31	11.24	11.29
3545	NASDAQ	GAIN	Thu, Jul 25, 2019	11.33	11.36	11.25	11.27
3544	NASDAQ	GAIN	Wed, Jul 24, 2019	11.19	11.35	11.19	11.33
3543	NASDAQ	GAIN	Tue, Jul 23, 2019	11.23	11.26	11.16	11.23
3542	NASDAQ	GAIN	Mon, Jul 22, 2019	11.18	11.20	11.07	11.18
3541	NASDAQ	GAIN	Fri, Jul 19, 2019	11.25	11.30	11.12	11.16
3540	NASDAQ	GAIN	Thu, Jul 18, 2019	11.25	11.29	11.18	11.25
3539	NASDAQ	GAIN	Wed, Jul 17, 2019	11.39	11.44	11.25	11.27
3538	NASDAQ	GAIN	Tue, Jul 16, 2019	11.42	11.48	11.39	11.44
3537	NASDAQ	GAIN	Mon, Jul 15, 2019	11.37	11.45	11.35	11.39
3536	NASDAQ	GAIN	Fri, Jul 12, 2019	11.25	11.40	11.25	11.34
3535	NASDAQ	GAIN	Thu, Jul 11, 2019	11.28	11.32	11.25	11.25
3534	NASDAQ	GAIN	Wed, Jul 10, 2019	11.28	11.32	11.23	11.27
3533	NASDAQ	GAIN	Tue, Jul 9, 2019	11.28	11.32	11.26	11.27
3532	NASDAQ	GAIN	Mon, Jul 8, 2019	11.20	11.31	11.20	11.31
3531	NASDAQ	GAIN	Fri, Jul 5, 2019	11.32	11.38	11.20	11.24
3530	NASDAQ	GAIN	Wed, Jul 3, 2019	11.32	11.37	11.31	11.31
3529	NASDAQ	GAIN	Tue, Jul 2, 2019	11.37	11.38	11.22	11.25
3528	NASDAQ	GAIN	Mon, Jul 1, 2019	11.29	11.40	11.25	11.33
3527	NASDAQ	GAIN	Fri, Jun 28, 2019	11.17	11.40	11.15	11.23
3526	NASDAQ	GAIN	Thu, Jun 27, 2019	11.13	11.22	11.10	11.16
3525	NASDAQ	GAIN	Wed, Jun 26, 2019	11.25	11.34	11.12	11.13
3524	NASDAQ	GAIN	Tue, Jun 25, 2019	11.41	11.42	11.25	11.26
3523	NASDAQ	GAIN	Mon, Jun 24, 2019	11.32	11.47	11.30	11.39
3522	NASDAQ	GAIN	Fri, Jun 21, 2019	11.48	11.48	11.31	11.34
3521	NASDAQ	GAIN	Thu, Jun 20, 2019	11.73	11.73	11.40	11.48
3520	NASDAQ	GAIN	Wed, Jun 19, 2019	11.73	11.85	11.64	11.65
3519	NASDAQ	GAIN	Tue, Jun 18, 2019	11.70	11.85	11.65	11.66
3518	NASDAQ	GAIN	Mon, Jun 17, 2019	11.75	11.88	11.70	11.75
3517	NASDAQ	GAIN	Fri, Jun 14, 2019	11.71	11.83	11.68	11.70
3516	NASDAQ	GAIN	Thu, Jun 13, 2019	11.70	11.74	11.55	11.67
3515	NASDAQ	GAIN	Wed, Jun 12, 2019	11.51	11.75	11.50	11.68
3514	NASDAQ	GAIN	Tue, Jun 11, 2019	11.49	11.57	11.40	11.50
3513	NASDAQ	GAIN	Mon, Jun 10, 2019	11.25	11.44	11.22	11.38
3512	NASDAQ	GAIN	Fri, Jun 7, 2019	11.25	11.35	11.19	11.23
3511	NASDAQ	GAIN	Thu, Jun 6, 2019	11.01	11.21	11.01	11.19
3510	NASDAQ	GAIN	Wed, Jun 5, 2019	11.11	11.11	10.97	11.01
3509	NASDAQ	GAIN	Tue, Jun 4, 2019	11.36	11.36	11.04	11.05
3508	NASDAQ	GAIN	Mon, Jun 3, 2019	11.15	11.34	11.15	11.31
3507	NASDAQ	GAIN	Fri, May 31, 2019	11.50	11.53	11.12	11.13
3506	NASDAQ	GAIN	Thu, May 30, 2019	11.53	11.59	11.43	11.51
3505	NASDAQ	GAIN	Wed, May 29, 2019	11.50	11.59	11.44	11.50
3504	NASDAQ	GAIN	Tue, May 28, 2019	11.71	11.71	11.52	11.52
3503	NASDAQ	GAIN	Fri, May 24, 2019	11.66	11.70	11.56	11.67
3502	NASDAQ	GAIN	Thu, May 23, 2019	11.56	11.63	11.53	11.62
3501	NASDAQ	GAIN	Wed, May 22, 2019	11.51	11.66	11.51	11.61
3500	NASDAQ	GAIN	Tue, May 21, 2019	11.84	11.84	11.53	11.55
3499	NASDAQ	GAIN	Mon, May 20, 2019	11.60	11.93	11.60	11.89
3498	NASDAQ	GAIN	Fri, May 17, 2019	11.64	11.77	11.61	11.63
3497	NASDAQ	GAIN	Thu, May 16, 2019	11.58	11.77	11.51	11.74
3496	NASDAQ	GAIN	Wed, May 15, 2019	11.90	11.95	11.46	11.58
3495	NASDAQ	GAIN	Tue, May 14, 2019	12.04	12.25	11.94	11.96
3494	NASDAQ	GAIN	Mon, May 13, 2019	12.17	12.27	11.93	12.04
3493	NASDAQ	GAIN	Fri, May 10, 2019	12.21	12.29	12.20	12.25
3492	NASDAQ	GAIN	Thu, May 9, 2019	12.32	12.34	12.15	12.21
3491	NASDAQ	GAIN	Wed, May 8, 2019	12.33	12.44	12.30	12.32
3490	NASDAQ	GAIN	Tue, May 7, 2019	12.43	12.49	12.27	12.34
3489	NASDAQ	GAIN	Mon, May 6, 2019	12.37	12.54	12.35	12.45
3488	NASDAQ	GAIN	Fri, May 3, 2019	12.37	12.54	12.37	12.45
3487	NASDAQ	GAIN	Thu, May 2, 2019	12.43	12.49	12.32	12.38
3486	NASDAQ	GAIN	Wed, May 1, 2019	12.57	12.57	12.41	12.42
3485	NASDAQ	GAIN	Tue, Apr 30, 2019	12.56	12.56	12.36	12.52
3484	NASDAQ	GAIN	Mon, Apr 29, 2019	12.50	12.57	12.47	12.53
3483	NASDAQ	GAIN	Fri, Apr 26, 2019	12.31	12.49	12.31	12.48
3482	NASDAQ	GAIN	Thu, Apr 25, 2019	12.36	12.41	12.13	12.32
3481	NASDAQ	GAIN	Wed, Apr 24, 2019	12.37	12.47	12.37	12.37
3480	NASDAQ	GAIN	Tue, Apr 23, 2019	12.36	12.49	12.35	12.37
3479	NASDAQ	GAIN	Mon, Apr 22, 2019	12.30	12.45	12.30	12.39
3478	NASDAQ	GAIN	Thu, Apr 18, 2019	12.50	12.59	12.31	12.31
3477	NASDAQ	GAIN	Wed, Apr 17, 2019	12.67	12.70	12.52	12.58
3476	NASDAQ	GAIN	Tue, Apr 16, 2019	12.50	12.70	12.48	12.64
3475	NASDAQ	GAIN	Mon, Apr 15, 2019	12.42	12.50	12.39	12.50
3474	NASDAQ	GAIN	Fri, Apr 12, 2019	12.54	12.54	12.30	12.37
3473	NASDAQ	GAIN	Thu, Apr 11, 2019	12.33	12.53	12.32	12.52
3472	NASDAQ	GAIN	Wed, Apr 10, 2019	12.12	12.30	12.12	12.29
3471	NASDAQ	GAIN	Tue, Apr 9, 2019	12.11	12.18	12.10	12.11
3470	NASDAQ	GAIN	Mon, Apr 8, 2019	12.07	12.13	12.02	12.11
3469	NASDAQ	GAIN	Fri, Apr 5, 2019	12.01	12.09	11.99	12.09
3468	NASDAQ	GAIN	Thu, Apr 4, 2019	12.00	12.06	11.97	12.00
3467	NASDAQ	GAIN	Wed, Apr 3, 2019	12.00	12.02	11.91	12.02
3466	NASDAQ	GAIN	Tue, Apr 2, 2019	11.81	12.00	11.77	11.99
3465	NASDAQ	GAIN	Mon, Apr 1, 2019	11.72	11.83	11.67	11.80
3464	NASDAQ	GAIN	Fri, Mar 29, 2019	11.70	11.75	11.59	11.60
3463	NASDAQ	GAIN	Thu, Mar 28, 2019	11.76	11.81	11.60	11.70
3462	NASDAQ	GAIN	Wed, Mar 27, 2019	11.59	11.76	11.59	11.72
3461	NASDAQ	GAIN	Tue, Mar 26, 2019	11.58	11.71	11.57	11.58
3460	NASDAQ	GAIN	Mon, Mar 25, 2019	11.61	11.64	11.49	11.54
3459	NASDAQ	GAIN	Fri, Mar 22, 2019	11.69	11.76	11.58	11.60
3458	NASDAQ	GAIN	Thu, Mar 21, 2019	11.65	11.79	11.65	11.69
3457	NASDAQ	GAIN	Wed, Mar 20, 2019	11.78	11.80	11.65	11.67
3456	NASDAQ	GAIN	Tue, Mar 19, 2019	11.94	11.95	11.73	11.75
3455	NASDAQ	GAIN	Mon, Mar 18, 2019	11.86	11.95	11.82	11.95
3454	NASDAQ	GAIN	Fri, Mar 15, 2019	11.75	11.84	11.75	11.84
3453	NASDAQ	GAIN	Thu, Mar 14, 2019	11.75	11.78	11.73	11.76
3452	NASDAQ	GAIN	Wed, Mar 13, 2019	11.60	11.76	11.60	11.73
3451	NASDAQ	GAIN	Tue, Mar 12, 2019	11.78	11.78	11.55	11.59
3450	NASDAQ	GAIN	Mon, Mar 11, 2019	11.51	11.81	11.51	11.75
3449	NASDAQ	GAIN	Fri, Mar 8, 2019	11.36	11.53	11.36	11.45
3448	NASDAQ	GAIN	Thu, Mar 7, 2019	11.44	11.48	11.34	11.41
3447	NASDAQ	GAIN	Wed, Mar 6, 2019	11.45	11.50	11.40	11.43
3446	NASDAQ	GAIN	Tue, Mar 5, 2019	11.69	11.69	11.40	11.50
3445	NASDAQ	GAIN	Mon, Mar 4, 2019	11.76	11.78	11.57	11.68
3444	NASDAQ	GAIN	Fri, Mar 1, 2019	11.76	11.80	11.55	11.71
3443	NASDAQ	GAIN	Thu, Feb 28, 2019	11.86	11.87	11.68	11.69
3442	NASDAQ	GAIN	Wed, Feb 27, 2019	11.96	11.96	11.81	11.84
3441	NASDAQ	GAIN	Tue, Feb 26, 2019	12.05	12.05	11.85	11.96
3440	NASDAQ	GAIN	Mon, Feb 25, 2019	12.04	12.05	11.81	12.05
3439	NASDAQ	GAIN	Fri, Feb 22, 2019	11.95	12.05	11.88	12.05
3438	NASDAQ	GAIN	Thu, Feb 21, 2019	11.83	12.00	11.79	11.98
3437	NASDAQ	GAIN	Wed, Feb 20, 2019	11.84	11.95	11.71	11.79
3436	NASDAQ	GAIN	Tue, Feb 19, 2019	12.00	12.02	11.80	11.84
3435	NASDAQ	GAIN	Fri, Feb 15, 2019	11.98	12.07	11.93	12.05
3434	NASDAQ	GAIN	Thu, Feb 14, 2019	11.87	12.02	11.82	11.97
3433	NASDAQ	GAIN	Wed, Feb 13, 2019	11.96	12.00	11.86	11.92
3432	NASDAQ	GAIN	Tue, Feb 12, 2019	12.04	12.05	11.84	11.96
3431	NASDAQ	GAIN	Mon, Feb 11, 2019	11.75	12.03	11.63	12.01
3430	NASDAQ	GAIN	Fri, Feb 8, 2019	11.62	11.74	11.53	11.73
3429	NASDAQ	GAIN	Thu, Feb 7, 2019	11.54	11.65	11.48	11.63
3428	NASDAQ	GAIN	Wed, Feb 6, 2019	11.05	11.72	11.00	11.55
3427	NASDAQ	GAIN	Tue, Feb 5, 2019	10.96	11.00	10.90	11.00
3426	NASDAQ	GAIN	Mon, Feb 4, 2019	10.95	10.97	10.87	10.90
3425	NASDAQ	GAIN	Fri, Feb 1, 2019	10.99	11.00	10.91	10.96
3424	NASDAQ	GAIN	Thu, Jan 31, 2019	10.79	10.99	10.78	10.97
3423	NASDAQ	GAIN	Wed, Jan 30, 2019	10.63	10.84	10.55	10.82
3422	NASDAQ	GAIN	Tue, Jan 29, 2019	10.60	10.64	10.58	10.61
3421	NASDAQ	GAIN	Mon, Jan 28, 2019	10.58	10.64	10.55	10.59
3420	NASDAQ	GAIN	Fri, Jan 25, 2019	10.63	10.66	10.57	10.61
3419	NASDAQ	GAIN	Thu, Jan 24, 2019	10.45	10.65	10.35	10.60
3418	NASDAQ	GAIN	Wed, Jan 23, 2019	10.35	10.51	10.35	10.48
3417	NASDAQ	GAIN	Tue, Jan 22, 2019	10.60	10.64	10.28	10.31
3416	NASDAQ	GAIN	Fri, Jan 18, 2019	10.64	10.69	10.56	10.59
3415	NASDAQ	GAIN	Thu, Jan 17, 2019	10.71	10.74	10.49	10.56
3414	NASDAQ	GAIN	Wed, Jan 16, 2019	10.54	10.80	10.52	10.79
3413	NASDAQ	GAIN	Tue, Jan 15, 2019	10.50	10.54	10.42	10.54
3412	NASDAQ	GAIN	Mon, Jan 14, 2019	10.32	10.50	10.32	10.49
3411	NASDAQ	GAIN	Fri, Jan 11, 2019	10.32	10.36	10.28	10.36
3410	NASDAQ	GAIN	Thu, Jan 10, 2019	10.15	10.33	10.10	10.32
3409	NASDAQ	GAIN	Wed, Jan 9, 2019	10.04	10.18	10.01	10.15
3408	NASDAQ	GAIN	Tue, Jan 8, 2019	9.91	10.03	9.89	10.02
3407	NASDAQ	GAIN	Mon, Jan 7, 2019	9.67	9.94	9.63	9.86
3406	NASDAQ	GAIN	Fri, Jan 4, 2019	9.42	9.65	9.42	9.64
3405	NASDAQ	GAIN	Thu, Jan 3, 2019	9.44	9.50	9.38	9.40
3404	NASDAQ	GAIN	Wed, Jan 2, 2019	9.25	9.51	9.23	9.41
3403	NASDAQ	GAIN	Mon, Dec 31, 2018	9.40	9.41	9.19	9.32
3402	NASDAQ	GAIN	Fri, Dec 28, 2018	9.38	9.41	9.24	9.30
3401	NASDAQ	GAIN	Thu, Dec 27, 2018	9.12	9.32	9.02	9.31
3400	NASDAQ	GAIN	Wed, Dec 26, 2018	8.87	9.18	8.87	9.16
3399	NASDAQ	GAIN	Mon, Dec 24, 2018	8.77	8.92	8.70	8.85
3398	NASDAQ	GAIN	Fri, Dec 21, 2018	8.91	9.16	8.77	8.79
3397	NASDAQ	GAIN	Thu, Dec 20, 2018	9.19	9.20	8.70	8.86
3396	NASDAQ	GAIN	Wed, Dec 19, 2018	9.35	9.41	9.20	9.22
3395	NASDAQ	GAIN	Tue, Dec 18, 2018	9.42	9.64	9.35	9.37
3394	NASDAQ	GAIN	Mon, Dec 17, 2018	10.00	10.00	9.34	9.39
3393	NASDAQ	GAIN	Fri, Dec 14, 2018	9.87	10.02	9.86	9.93
3392	NASDAQ	GAIN	Thu, Dec 13, 2018	9.91	9.96	9.84	9.86
3391	NASDAQ	GAIN	Wed, Dec 12, 2018	9.92	10.02	9.83	9.88
3390	NASDAQ	GAIN	Tue, Dec 11, 2018	9.91	9.97	9.81	9.84
3389	NASDAQ	GAIN	Mon, Dec 10, 2018	9.92	10.00	9.81	9.83
3388	NASDAQ	GAIN	Fri, Dec 7, 2018	9.98	10.04	9.87	9.92
3387	NASDAQ	GAIN	Thu, Dec 6, 2018	9.99	10.01	9.77	9.98
3386	NASDAQ	GAIN	Tue, Dec 4, 2018	10.09	10.13	10.02	10.04
3385	NASDAQ	GAIN	Mon, Dec 3, 2018	10.01	10.11	9.95	10.11
3384	NASDAQ	GAIN	Fri, Nov 30, 2018	9.91	10.00	9.86	9.94
3383	NASDAQ	GAIN	Thu, Nov 29, 2018	9.90	9.93	9.84	9.87
3382	NASDAQ	GAIN	Wed, Nov 28, 2018	9.76	9.88	9.76	9.87
3381	NASDAQ	GAIN	Tue, Nov 27, 2018	9.72	9.81	9.67	9.70
3380	NASDAQ	GAIN	Mon, Nov 26, 2018	9.73	9.84	9.70	9.70
3379	NASDAQ	GAIN	Fri, Nov 23, 2018	9.55	9.69	9.55	9.67
3378	NASDAQ	GAIN	Wed, Nov 21, 2018	9.72	9.79	9.58	9.58
3377	NASDAQ	GAIN	Tue, Nov 20, 2018	9.81	9.84	9.70	9.70
3376	NASDAQ	GAIN	Mon, Nov 19, 2018	9.86	10.00	9.82	9.89
3375	NASDAQ	GAIN	Fri, Nov 16, 2018	9.81	9.94	9.81	9.89
3374	NASDAQ	GAIN	Thu, Nov 15, 2018	9.79	9.85	9.76	9.83
3373	NASDAQ	GAIN	Wed, Nov 14, 2018	9.89	9.89	9.75	9.82
3372	NASDAQ	GAIN	Tue, Nov 13, 2018	9.92	9.94	9.79	9.80
3371	NASDAQ	GAIN	Mon, Nov 12, 2018	9.95	9.99	9.87	9.88
3370	NASDAQ	GAIN	Fri, Nov 9, 2018	9.91	9.99	9.84	9.94
3369	NASDAQ	GAIN	Thu, Nov 8, 2018	9.80	10.00	9.80	9.90
3368	NASDAQ	GAIN	Wed, Nov 7, 2018	10.07	10.23	9.75	9.78
3367	NASDAQ	GAIN	Tue, Nov 6, 2018	10.18	10.26	9.72	10.18
3366	NASDAQ	GAIN	Mon, Nov 5, 2018	10.49	10.66	10.49	10.61
3365	NASDAQ	GAIN	Fri, Nov 2, 2018	10.65	10.67	10.44	10.44
3364	NASDAQ	GAIN	Thu, Nov 1, 2018	10.59	10.65	10.54	10.60
3363	NASDAQ	GAIN	Wed, Oct 31, 2018	10.40	10.50	10.38	10.45
3362	NASDAQ	GAIN	Tue, Oct 30, 2018	10.30	10.35	10.25	10.35
3361	NASDAQ	GAIN	Mon, Oct 29, 2018	10.06	10.39	10.02	10.26
3360	NASDAQ	GAIN	Fri, Oct 26, 2018	10.12	10.16	9.89	9.96
3359	NASDAQ	GAIN	Thu, Oct 25, 2018	10.05	10.20	10.01	10.11
3358	NASDAQ	GAIN	Wed, Oct 24, 2018	10.14	10.15	9.98	10.00
3357	NASDAQ	GAIN	Tue, Oct 23, 2018	10.12	10.12	10.00	10.08
3356	NASDAQ	GAIN	Mon, Oct 22, 2018	10.30	10.37	10.11	10.19
3355	NASDAQ	GAIN	Fri, Oct 19, 2018	10.57	10.59	10.27	10.30
3354	NASDAQ	GAIN	Thu, Oct 18, 2018	10.62	10.67	10.52	10.57
3353	NASDAQ	GAIN	Wed, Oct 17, 2018	10.60	10.72	10.58	10.66
3352	NASDAQ	GAIN	Tue, Oct 16, 2018	10.65	10.76	10.56	10.59
3351	NASDAQ	GAIN	Mon, Oct 15, 2018	10.60	10.68	10.56	10.63
3350	NASDAQ	GAIN	Fri, Oct 12, 2018	10.75	10.83	10.55	10.56
3349	NASDAQ	GAIN	Thu, Oct 11, 2018	10.66	10.83	10.61	10.69
3348	NASDAQ	GAIN	Wed, Oct 10, 2018	10.80	10.87	10.75	10.75
3347	NASDAQ	GAIN	Tue, Oct 9, 2018	10.89	10.89	10.62	10.76
3346	NASDAQ	GAIN	Mon, Oct 8, 2018	11.00	11.00	10.86	10.92
3345	NASDAQ	GAIN	Fri, Oct 5, 2018	11.12	11.15	10.96	11.01
3344	NASDAQ	GAIN	Thu, Oct 4, 2018	11.31	11.35	10.51	11.04
3343	NASDAQ	GAIN	Wed, Oct 3, 2018	11.40	11.40	11.29	11.32
3342	NASDAQ	GAIN	Tue, Oct 2, 2018	11.40	11.44	11.32	11.34
3341	NASDAQ	GAIN	Mon, Oct 1, 2018	11.45	11.50	11.37	11.40
3340	NASDAQ	GAIN	Fri, Sep 28, 2018	11.53	11.56	11.43	11.43
3339	NASDAQ	GAIN	Thu, Sep 27, 2018	11.33	11.54	11.30	11.52
3338	NASDAQ	GAIN	Wed, Sep 26, 2018	11.41	11.45	11.31	11.34
3337	NASDAQ	GAIN	Tue, Sep 25, 2018	11.55	11.58	11.40	11.43
3336	NASDAQ	GAIN	Mon, Sep 24, 2018	11.62	11.68	11.47	11.50
3335	NASDAQ	GAIN	Fri, Sep 21, 2018	11.26	11.65	11.25	11.59
3334	NASDAQ	GAIN	Thu, Sep 20, 2018	11.32	11.32	11.17	11.27
3333	NASDAQ	GAIN	Wed, Sep 19, 2018	11.60	11.60	11.15	11.23
3332	NASDAQ	GAIN	Tue, Sep 18, 2018	11.66	11.66	11.43	11.46
3331	NASDAQ	GAIN	Mon, Sep 17, 2018	11.74	11.76	11.65	11.67
3330	NASDAQ	GAIN	Fri, Sep 14, 2018	11.75	11.85	11.70	11.70
3329	NASDAQ	GAIN	Thu, Sep 13, 2018	11.79	11.93	11.67	11.78
3328	NASDAQ	GAIN	Wed, Sep 12, 2018	11.68	11.72	11.55	11.69
3327	NASDAQ	GAIN	Tue, Sep 11, 2018	11.80	11.82	11.66	11.68
3326	NASDAQ	GAIN	Mon, Sep 10, 2018	11.75	11.87	11.75	11.80
3325	NASDAQ	GAIN	Fri, Sep 7, 2018	11.82	11.87	11.68	11.72
3324	NASDAQ	GAIN	Thu, Sep 6, 2018	11.93	11.95	11.80	11.83
3323	NASDAQ	GAIN	Wed, Sep 5, 2018	11.84	11.94	11.75	11.92
3322	NASDAQ	GAIN	Tue, Sep 4, 2018	12.00	12.00	11.82	11.85
3321	NASDAQ	GAIN	Fri, Aug 31, 2018	11.95	11.99	11.86	11.99
3320	NASDAQ	GAIN	Thu, Aug 30, 2018	11.98	12.02	11.90	11.95
3319	NASDAQ	GAIN	Wed, Aug 29, 2018	12.04	12.09	11.96	12.01
3318	NASDAQ	GAIN	Tue, Aug 28, 2018	12.00	12.12	12.00	12.00
3317	NASDAQ	GAIN	Mon, Aug 27, 2018	12.07	12.09	12.03	12.03
3316	NASDAQ	GAIN	Fri, Aug 24, 2018	12.08	12.10	12.04	12.07
3315	NASDAQ	GAIN	Thu, Aug 23, 2018	12.09	12.09	12.02	12.04
3314	NASDAQ	GAIN	Wed, Aug 22, 2018	12.03	12.12	12.00	12.06
3313	NASDAQ	GAIN	Tue, Aug 21, 2018	12.10	12.12	12.06	12.11
3312	NASDAQ	GAIN	Mon, Aug 20, 2018	12.02	12.15	11.95	12.11
3311	NASDAQ	GAIN	Fri, Aug 17, 2018	12.02	12.04	11.77	12.04
3310	NASDAQ	GAIN	Thu, Aug 16, 2018	12.00	12.03	11.95	12.02
3309	NASDAQ	GAIN	Wed, Aug 15, 2018	11.92	11.95	11.81	11.95
3308	NASDAQ	GAIN	Tue, Aug 14, 2018	11.97	12.03	11.82	11.90
3307	NASDAQ	GAIN	Mon, Aug 13, 2018	11.92	12.00	11.87	11.97
3306	NASDAQ	GAIN	Fri, Aug 10, 2018	11.85	11.90	11.82	11.87
3305	NASDAQ	GAIN	Thu, Aug 9, 2018	11.87	11.96	11.85	11.87
3304	NASDAQ	GAIN	Wed, Aug 8, 2018	11.89	12.00	11.82	11.87
3303	NASDAQ	GAIN	Tue, Aug 7, 2018	11.86	11.98	11.86	11.91
3302	NASDAQ	GAIN	Mon, Aug 6, 2018	11.93	11.93	11.75	11.85
3301	NASDAQ	GAIN	Fri, Aug 3, 2018	11.75	11.93	11.75	11.81
3300	NASDAQ	GAIN	Thu, Aug 2, 2018	11.52	11.76	11.30	11.73
3299	NASDAQ	GAIN	Wed, Aug 1, 2018	11.25	11.52	10.95	11.50
3298	NASDAQ	GAIN	Tue, Jul 31, 2018	11.65	11.65	11.26	11.30
3297	NASDAQ	GAIN	Mon, Jul 30, 2018	11.75	11.77	11.58	11.66
3296	NASDAQ	GAIN	Fri, Jul 27, 2018	11.89	11.91	11.71	11.73
3295	NASDAQ	GAIN	Thu, Jul 26, 2018	11.86	11.90	11.82	11.86
3294	NASDAQ	GAIN	Wed, Jul 25, 2018	11.77	11.89	11.77	11.87
3293	NASDAQ	GAIN	Tue, Jul 24, 2018	11.75	11.95	11.75	11.79
3292	NASDAQ	GAIN	Mon, Jul 23, 2018	11.95	12.00	11.71	11.72
3291	NASDAQ	GAIN	Fri, Jul 20, 2018	11.94	11.99	11.88	11.91
3290	NASDAQ	GAIN	Thu, Jul 19, 2018	12.10	12.12	11.93	11.97
3289	NASDAQ	GAIN	Wed, Jul 18, 2018	11.97	12.15	11.97	12.12
3288	NASDAQ	GAIN	Tue, Jul 17, 2018	11.85	11.95	11.81	11.95
3287	NASDAQ	GAIN	Mon, Jul 16, 2018	11.80	11.85	11.79	11.85
3286	NASDAQ	GAIN	Fri, Jul 13, 2018	11.82	11.82	11.76	11.78
3285	NASDAQ	GAIN	Thu, Jul 12, 2018	11.76	11.85	11.74	11.81
3284	NASDAQ	GAIN	Wed, Jul 11, 2018	11.72	11.82	11.70	11.73
3283	NASDAQ	GAIN	Tue, Jul 10, 2018	11.88	11.88	11.75	11.76
3282	NASDAQ	GAIN	Mon, Jul 9, 2018	11.95	11.98	11.84	11.88
3281	NASDAQ	GAIN	Fri, Jul 6, 2018	12.01	12.02	11.90	11.92
3280	NASDAQ	GAIN	Thu, Jul 5, 2018	11.91	12.06	11.89	12.05
3279	NASDAQ	GAIN	Tue, Jul 3, 2018	11.90	11.97	11.86	11.89
3278	NASDAQ	GAIN	Mon, Jul 2, 2018	11.77	11.90	11.71	11.88
3277	NASDAQ	GAIN	Fri, Jun 29, 2018	11.89	11.90	11.70	11.77
3276	NASDAQ	GAIN	Thu, Jun 28, 2018	11.81	11.89	11.69	11.84
3275	NASDAQ	GAIN	Wed, Jun 27, 2018	11.82	11.92	11.77	11.80
3274	NASDAQ	GAIN	Tue, Jun 26, 2018	11.65	11.87	11.62	11.81
3273	NASDAQ	GAIN	Mon, Jun 25, 2018	11.86	11.87	11.65	11.66
3272	NASDAQ	GAIN	Fri, Jun 22, 2018	11.71	11.94	11.71	11.87
3271	NASDAQ	GAIN	Thu, Jun 21, 2018	11.81	11.88	11.66	11.67
3270	NASDAQ	GAIN	Wed, Jun 20, 2018	11.89	12.05	11.85	11.86
3269	NASDAQ	GAIN	Tue, Jun 19, 2018	12.00	12.07	11.85	11.89
3268	NASDAQ	GAIN	Mon, Jun 18, 2018	11.98	12.26	11.94	12.12
3267	NASDAQ	GAIN	Fri, Jun 15, 2018	11.96	12.03	11.90	11.99
3266	NASDAQ	GAIN	Thu, Jun 14, 2018	11.92	12.01	11.86	11.95
3265	NASDAQ	GAIN	Wed, Jun 13, 2018	11.79	11.94	11.77	11.92
3264	NASDAQ	GAIN	Tue, Jun 12, 2018	11.78	11.84	11.73	11.74
3263	NASDAQ	GAIN	Mon, Jun 11, 2018	11.70	11.75	11.68	11.75
3262	NASDAQ	GAIN	Fri, Jun 8, 2018	11.65	11.83	11.61	11.67
3261	NASDAQ	GAIN	Thu, Jun 7, 2018	11.46	11.66	11.43	11.66
3260	NASDAQ	GAIN	Wed, Jun 6, 2018	11.41	11.45	11.35	11.43
3259	NASDAQ	GAIN	Tue, Jun 5, 2018	11.48	11.49	11.34	11.42
3258	NASDAQ	GAIN	Mon, Jun 4, 2018	11.50	11.60	11.41	11.60
3257	NASDAQ	GAIN	Fri, Jun 1, 2018	11.51	11.54	11.36	11.43
3256	NASDAQ	GAIN	Thu, May 31, 2018	11.50	11.52	11.36	11.47
3255	NASDAQ	GAIN	Wed, May 30, 2018	11.44	11.52	11.34	11.49
3254	NASDAQ	GAIN	Tue, May 29, 2018	11.45	11.55	11.36	11.41
3253	NASDAQ	GAIN	Fri, May 25, 2018	11.49	11.54	11.34	11.44
3252	NASDAQ	GAIN	Thu, May 24, 2018	11.55	11.55	11.38	11.49
3251	NASDAQ	GAIN	Wed, May 23, 2018	11.44	11.59	11.40	11.54
3250	NASDAQ	GAIN	Tue, May 22, 2018	11.42	11.49	11.33	11.49
3249	NASDAQ	GAIN	Mon, May 21, 2018	11.44	11.45	11.29	11.41
3248	NASDAQ	GAIN	Fri, May 18, 2018	11.28	11.44	11.18	11.43
3247	NASDAQ	GAIN	Thu, May 17, 2018	11.00	11.28	10.89	11.25
3246	NASDAQ	GAIN	Wed, May 16, 2018	11.29	11.33	9.81	11.01
3245	NASDAQ	GAIN	Tue, May 15, 2018	11.24	11.29	11.18	11.27
3244	NASDAQ	GAIN	Mon, May 14, 2018	11.25	11.35	11.21	11.25
3243	NASDAQ	GAIN	Fri, May 11, 2018	11.22	11.26	11.21	11.25
3242	NASDAQ	GAIN	Thu, May 10, 2018	11.25	11.25	11.18	11.23
3241	NASDAQ	GAIN	Wed, May 9, 2018	11.30	11.30	11.11	11.20
3240	NASDAQ	GAIN	Tue, May 8, 2018	11.34	11.40	11.21	11.27
3239	NASDAQ	GAIN	Mon, May 7, 2018	11.16	11.39	11.15	11.38
3238	NASDAQ	GAIN	Fri, May 4, 2018	11.16	11.19	11.12	11.13
3237	NASDAQ	GAIN	Thu, May 3, 2018	11.11	11.20	11.02	11.18
3236	NASDAQ	GAIN	Wed, May 2, 2018	11.13	11.16	11.08	11.11
3235	NASDAQ	GAIN	Tue, May 1, 2018	11.09	11.11	11.01	11.09
3234	NASDAQ	GAIN	Mon, Apr 30, 2018	11.12	11.14	11.06	11.07
3233	NASDAQ	GAIN	Fri, Apr 27, 2018	11.02	11.11	10.99	11.05
3232	NASDAQ	GAIN	Thu, Apr 26, 2018	10.91	11.02	10.90	11.00
3231	NASDAQ	GAIN	Wed, Apr 25, 2018	10.98	10.99	10.90	10.91
3230	NASDAQ	GAIN	Tue, Apr 24, 2018	11.01	11.05	10.99	11.00
3229	NASDAQ	GAIN	Mon, Apr 23, 2018	10.90	11.03	10.90	11.00
3228	NASDAQ	GAIN	Fri, Apr 20, 2018	10.80	10.95	10.80	10.90
3227	NASDAQ	GAIN	Thu, Apr 19, 2018	10.92	10.94	10.79	10.82
3226	NASDAQ	GAIN	Wed, Apr 18, 2018	11.04	11.04	10.85	10.91
3225	NASDAQ	GAIN	Tue, Apr 17, 2018	10.97	11.04	10.82	10.97
3224	NASDAQ	GAIN	Mon, Apr 16, 2018	10.60	10.90	10.60	10.88
3223	NASDAQ	GAIN	Fri, Apr 13, 2018	10.54	10.68	10.52	10.58
3222	NASDAQ	GAIN	Thu, Apr 12, 2018	10.46	10.66	10.45	10.54
3221	NASDAQ	GAIN	Wed, Apr 11, 2018	10.49	10.53	10.34	10.46
3220	NASDAQ	GAIN	Tue, Apr 10, 2018	10.36	10.48	10.30	10.31
3219	NASDAQ	GAIN	Mon, Apr 9, 2018	10.33	10.37	10.25	10.25
3218	NASDAQ	GAIN	Fri, Apr 6, 2018	10.32	10.39	10.26	10.29
3217	NASDAQ	GAIN	Thu, Apr 5, 2018	10.24	10.38	10.20	10.35
3216	NASDAQ	GAIN	Wed, Apr 4, 2018	10.12	10.27	10.10	10.21
3215	NASDAQ	GAIN	Tue, Apr 3, 2018	10.14	10.20	10.12	10.16
3214	NASDAQ	GAIN	Mon, Apr 2, 2018	10.11	10.15	10.00	10.12
3213	NASDAQ	GAIN	Thu, Mar 29, 2018	10.11	10.23	10.10	10.10
3212	NASDAQ	GAIN	Wed, Mar 28, 2018	10.08	10.17	10.02	10.03
3211	NASDAQ	GAIN	Tue, Mar 27, 2018	10.12	10.17	10.05	10.05
3210	NASDAQ	GAIN	Mon, Mar 26, 2018	10.18	10.20	10.05	10.12
3209	NASDAQ	GAIN	Fri, Mar 23, 2018	10.31	10.33	10.03	10.05
3208	NASDAQ	GAIN	Thu, Mar 22, 2018	10.23	10.38	10.20	10.29
3207	NASDAQ	GAIN	Wed, Mar 21, 2018	10.43	10.45	10.24	10.26
3206	NASDAQ	GAIN	Tue, Mar 20, 2018	10.38	10.55	10.34	10.42
3205	NASDAQ	GAIN	Mon, Mar 19, 2018	10.38	10.41	10.30	10.34
3204	NASDAQ	GAIN	Fri, Mar 16, 2018	10.30	10.50	10.30	10.41
3203	NASDAQ	GAIN	Thu, Mar 15, 2018	10.42	10.50	10.31	10.31
3202	NASDAQ	GAIN	Wed, Mar 14, 2018	10.42	10.48	10.35	10.47
3201	NASDAQ	GAIN	Tue, Mar 13, 2018	10.46	10.50	10.35	10.37
3200	NASDAQ	GAIN	Mon, Mar 12, 2018	10.45	10.50	10.35	10.40
3199	NASDAQ	GAIN	Fri, Mar 9, 2018	10.44	10.47	10.35	10.40
3198	NASDAQ	GAIN	Thu, Mar 8, 2018	10.42	10.42	10.26	10.34
3197	NASDAQ	GAIN	Wed, Mar 7, 2018	10.14	10.28	10.04	10.26
3196	NASDAQ	GAIN	Tue, Mar 6, 2018	9.93	10.13	9.66	10.09
3195	NASDAQ	GAIN	Mon, Mar 5, 2018	9.68	9.69	9.50	9.56
3194	NASDAQ	GAIN	Fri, Mar 2, 2018	9.72	9.75	9.63	9.66
3193	NASDAQ	GAIN	Thu, Mar 1, 2018	9.99	9.99	9.70	9.77
3192	NASDAQ	GAIN	Wed, Feb 28, 2018	10.11	10.19	9.95	9.95
3191	NASDAQ	GAIN	Tue, Feb 27, 2018	10.07	10.10	10.01	10.04
3190	NASDAQ	GAIN	Mon, Feb 26, 2018	10.00	10.10	10.00	10.06
3189	NASDAQ	GAIN	Fri, Feb 23, 2018	10.06	10.17	9.96	9.99
3188	NASDAQ	GAIN	Thu, Feb 22, 2018	10.11	10.17	10.04	10.05
3187	NASDAQ	GAIN	Wed, Feb 21, 2018	10.11	10.35	10.09	10.09
3186	NASDAQ	GAIN	Tue, Feb 20, 2018	10.41	10.45	10.00	10.08
3185	NASDAQ	GAIN	Fri, Feb 16, 2018	10.33	10.44	10.12	10.41
3184	NASDAQ	GAIN	Thu, Feb 15, 2018	10.48	10.54	10.29	10.36
3183	NASDAQ	GAIN	Wed, Feb 14, 2018	10.48	10.55	10.41	10.46
3182	NASDAQ	GAIN	Tue, Feb 13, 2018	10.40	10.66	10.35	10.46
3181	NASDAQ	GAIN	Mon, Feb 12, 2018	10.40	10.54	10.33	10.41
3180	NASDAQ	GAIN	Fri, Feb 9, 2018	10.33	10.52	10.22	10.29
3179	NASDAQ	GAIN	Thu, Feb 8, 2018	10.50	10.66	10.23	10.23
3178	NASDAQ	GAIN	Wed, Feb 7, 2018	9.53	10.69	9.53	10.42
3177	NASDAQ	GAIN	Tue, Feb 6, 2018	9.05	9.43	9.00	9.40
3176	NASDAQ	GAIN	Mon, Feb 5, 2018	9.60	9.73	9.03	9.25
3175	NASDAQ	GAIN	Fri, Feb 2, 2018	9.88	9.94	9.63	9.66
3174	NASDAQ	GAIN	Thu, Feb 1, 2018	9.86	9.96	9.58	9.94
3173	NASDAQ	GAIN	Wed, Jan 31, 2018	10.18	10.30	9.85	9.87
3172	NASDAQ	GAIN	Tue, Jan 30, 2018	10.44	10.49	10.10	10.11
3171	NASDAQ	GAIN	Mon, Jan 29, 2018	10.93	10.94	9.97	10.52
3170	NASDAQ	GAIN	Fri, Jan 26, 2018	11.05	11.12	10.96	10.98
3169	NASDAQ	GAIN	Thu, Jan 25, 2018	11.05	11.14	11.04	11.06
3168	NASDAQ	GAIN	Wed, Jan 24, 2018	11.10	11.20	11.04	11.06
3167	NASDAQ	GAIN	Tue, Jan 23, 2018	11.09	11.14	11.06	11.10
3166	NASDAQ	GAIN	Mon, Jan 22, 2018	11.14	11.20	11.07	11.09
3165	NASDAQ	GAIN	Fri, Jan 19, 2018	11.22	11.25	11.16	11.21
3164	NASDAQ	GAIN	Thu, Jan 18, 2018	11.32	11.35	11.16	11.28
3163	NASDAQ	GAIN	Wed, Jan 17, 2018	11.34	11.34	11.25	11.30
3162	NASDAQ	GAIN	Tue, Jan 16, 2018	11.36	11.42	11.25	11.27
3161	NASDAQ	GAIN	Fri, Jan 12, 2018	11.19	11.33	11.19	11.29
3160	NASDAQ	GAIN	Thu, Jan 11, 2018	11.15	11.27	11.11	11.21
3159	NASDAQ	GAIN	Wed, Jan 10, 2018	11.20	11.21	11.05	11.11
3158	NASDAQ	GAIN	Tue, Jan 9, 2018	11.25	11.28	11.15	11.20
3157	NASDAQ	GAIN	Mon, Jan 8, 2018	11.09	11.27	11.04	11.17
3156	NASDAQ	GAIN	Fri, Jan 5, 2018	11.04	11.09	10.91	11.04
3155	NASDAQ	GAIN	Thu, Jan 4, 2018	11.05	11.15	10.98	11.00
3154	NASDAQ	GAIN	Wed, Jan 3, 2018	11.26	11.32	10.90	11.00
3153	NASDAQ	GAIN	Tue, Jan 2, 2018	11.21	11.30	11.16	11.27
3152	NASDAQ	GAIN	Fri, Dec 29, 2017	11.30	11.40	11.15	11.16
3151	NASDAQ	GAIN	Thu, Dec 28, 2017	11.19	11.22	11.11	11.21
3150	NASDAQ	GAIN	Wed, Dec 27, 2017	11.20	11.23	11.14	11.18
3149	NASDAQ	GAIN	Tue, Dec 26, 2017	11.19	11.19	11.03	11.13
3148	NASDAQ	GAIN	Fri, Dec 22, 2017	11.22	11.30	11.14	11.19
3147	NASDAQ	GAIN	Thu, Dec 21, 2017	11.17	11.30	11.17	11.20
3146	NASDAQ	GAIN	Wed, Dec 20, 2017	11.23	11.26	11.11	11.16
3145	NASDAQ	GAIN	Tue, Dec 19, 2017	11.40	11.45	11.10	11.19
3144	NASDAQ	GAIN	Mon, Dec 18, 2017	11.39	11.50	11.25	11.33
3143	NASDAQ	GAIN	Fri, Dec 15, 2017	11.15	11.40	11.10	11.39
3142	NASDAQ	GAIN	Thu, Dec 14, 2017	11.15	11.17	11.00	11.10
3141	NASDAQ	GAIN	Wed, Dec 13, 2017	10.99	11.18	10.99	11.14
3140	NASDAQ	GAIN	Tue, Dec 12, 2017	11.03	11.07	10.98	10.98
3139	NASDAQ	GAIN	Mon, Dec 11, 2017	11.13	11.18	11.02	11.06
3138	NASDAQ	GAIN	Fri, Dec 8, 2017	11.03	11.14	11.02	11.09
3137	NASDAQ	GAIN	Thu, Dec 7, 2017	11.14	11.16	10.96	11.02
3136	NASDAQ	GAIN	Wed, Dec 6, 2017	10.78	11.24	10.78	11.13
3135	NASDAQ	GAIN	Tue, Dec 5, 2017	10.87	10.90	10.77	10.78
3134	NASDAQ	GAIN	Mon, Dec 4, 2017	10.87	10.92	10.80	10.87
3133	NASDAQ	GAIN	Fri, Dec 1, 2017	10.90	10.95	10.67	10.85
3132	NASDAQ	GAIN	Thu, Nov 30, 2017	10.85	10.99	10.82	10.85
3131	NASDAQ	GAIN	Wed, Nov 29, 2017	10.85	10.90	10.76	10.80
3130	NASDAQ	GAIN	Tue, Nov 28, 2017	10.84	10.94	10.81	10.83
3129	NASDAQ	GAIN	Mon, Nov 27, 2017	10.82	10.98	10.81	10.83
3128	NASDAQ	GAIN	Fri, Nov 24, 2017	10.90	10.98	10.71	10.83
3127	NASDAQ	GAIN	Wed, Nov 22, 2017	10.81	10.90	10.78	10.89
3126	NASDAQ	GAIN	Tue, Nov 21, 2017	10.74	10.87	10.74	10.84
3125	NASDAQ	GAIN	Mon, Nov 20, 2017	10.70	10.84	10.39	10.74
3124	NASDAQ	GAIN	Fri, Nov 17, 2017	11.07	11.17	10.99	11.15
3123	NASDAQ	GAIN	Thu, Nov 16, 2017	11.00	11.09	10.94	11.05
3122	NASDAQ	GAIN	Wed, Nov 15, 2017	11.08	11.08	10.88	10.94
3121	NASDAQ	GAIN	Tue, Nov 14, 2017	11.00	11.17	11.00	11.08
3120	NASDAQ	GAIN	Mon, Nov 13, 2017	10.91	11.09	10.85	10.98
3119	NASDAQ	GAIN	Fri, Nov 10, 2017	11.05	11.07	10.90	10.93
3118	NASDAQ	GAIN	Thu, Nov 9, 2017	11.05	11.15	10.95	11.05
3117	NASDAQ	GAIN	Wed, Nov 8, 2017	10.83	11.11	10.78	11.08
3116	NASDAQ	GAIN	Tue, Nov 7, 2017	10.75	10.85	10.70	10.81
3115	NASDAQ	GAIN	Mon, Nov 6, 2017	10.60	10.75	10.57	10.73
3114	NASDAQ	GAIN	Fri, Nov 3, 2017	10.46	10.71	10.42	10.55
3113	NASDAQ	GAIN	Thu, Nov 2, 2017	10.33	10.61	10.30	10.45
3112	NASDAQ	GAIN	Wed, Nov 1, 2017	10.15	10.28	10.13	10.26
3111	NASDAQ	GAIN	Tue, Oct 31, 2017	10.12	10.18	10.08	10.09
3110	NASDAQ	GAIN	Mon, Oct 30, 2017	10.25	10.28	10.11	10.12
3109	NASDAQ	GAIN	Fri, Oct 27, 2017	10.24	10.31	10.20	10.27
3108	NASDAQ	GAIN	Thu, Oct 26, 2017	10.22	10.39	10.17	10.19
3107	NASDAQ	GAIN	Wed, Oct 25, 2017	10.40	10.40	10.07	10.15
3106	NASDAQ	GAIN	Tue, Oct 24, 2017	10.35	10.56	10.28	10.32
3105	NASDAQ	GAIN	Mon, Oct 23, 2017	10.27	10.37	10.16	10.27
3104	NASDAQ	GAIN	Fri, Oct 20, 2017	9.90	10.25	9.90	10.14
3103	NASDAQ	GAIN	Thu, Oct 19, 2017	9.80	9.94	9.64	9.81
3102	NASDAQ	GAIN	Wed, Oct 18, 2017	9.91	9.95	9.76	9.89
3101	NASDAQ	GAIN	Tue, Oct 17, 2017	9.95	9.97	9.90	9.91
3100	NASDAQ	GAIN	Mon, Oct 16, 2017	9.86	9.98	9.84	9.95
3099	NASDAQ	GAIN	Fri, Oct 13, 2017	9.81	9.87	9.70	9.84
3098	NASDAQ	GAIN	Thu, Oct 12, 2017	9.73	9.84	9.67	9.78
3097	NASDAQ	GAIN	Wed, Oct 11, 2017	9.61	9.72	9.61	9.67
3096	NASDAQ	GAIN	Tue, Oct 10, 2017	9.56	9.66	9.55	9.63
3095	NASDAQ	GAIN	Mon, Oct 9, 2017	9.50	9.62	9.50	9.59
3094	NASDAQ	GAIN	Fri, Oct 6, 2017	9.55	9.58	9.48	9.53
3093	NASDAQ	GAIN	Thu, Oct 5, 2017	9.55	9.55	9.50	9.54
3092	NASDAQ	GAIN	Wed, Oct 4, 2017	9.55	9.56	9.48	9.53
3091	NASDAQ	GAIN	Tue, Oct 3, 2017	9.63	9.63	9.52	9.56
3090	NASDAQ	GAIN	Mon, Oct 2, 2017	9.51	9.64	9.49	9.59
3089	NASDAQ	GAIN	Fri, Sep 29, 2017	9.44	9.51	9.42	9.49
3088	NASDAQ	GAIN	Thu, Sep 28, 2017	9.40	9.47	9.38	9.42
3087	NASDAQ	GAIN	Wed, Sep 27, 2017	9.38	9.45	9.36	9.43
3086	NASDAQ	GAIN	Tue, Sep 26, 2017	9.26	9.39	9.26	9.37
3085	NASDAQ	GAIN	Mon, Sep 25, 2017	9.30	9.32	9.18	9.29
3084	NASDAQ	GAIN	Fri, Sep 22, 2017	9.24	9.33	9.22	9.30
3083	NASDAQ	GAIN	Thu, Sep 21, 2017	9.22	9.28	9.17	9.25
3082	NASDAQ	GAIN	Wed, Sep 20, 2017	9.24	9.28	9.22	9.25
3081	NASDAQ	GAIN	Tue, Sep 19, 2017	9.29	9.32	9.18	9.21
3080	NASDAQ	GAIN	Mon, Sep 18, 2017	9.27	9.34	9.23	9.34
3079	NASDAQ	GAIN	Fri, Sep 15, 2017	9.19	9.25	9.19	9.23
3078	NASDAQ	GAIN	Thu, Sep 14, 2017	9.20	9.25	9.18	9.22
3077	NASDAQ	GAIN	Wed, Sep 13, 2017	9.17	9.24	9.15	9.21
3076	NASDAQ	GAIN	Tue, Sep 12, 2017	9.22	9.25	9.16	9.18
3075	NASDAQ	GAIN	Mon, Sep 11, 2017	9.24	9.30	9.15	9.21
3074	NASDAQ	GAIN	Fri, Sep 8, 2017	9.24	9.30	9.15	9.23
3073	NASDAQ	GAIN	Thu, Sep 7, 2017	9.26	9.34	9.18	9.28
3072	NASDAQ	GAIN	Wed, Sep 6, 2017	9.22	9.30	9.20	9.24
3071	NASDAQ	GAIN	Tue, Sep 5, 2017	9.28	9.32	9.20	9.22
3070	NASDAQ	GAIN	Fri, Sep 1, 2017	9.25	9.40	9.24	9.26
3069	NASDAQ	GAIN	Thu, Aug 31, 2017	9.32	9.40	9.20	9.21
3068	NASDAQ	GAIN	Wed, Aug 30, 2017	9.28	9.37	9.27	9.27
3067	NASDAQ	GAIN	Tue, Aug 29, 2017	9.23	9.33	9.20	9.26
3066	NASDAQ	GAIN	Mon, Aug 28, 2017	9.21	9.33	9.21	9.27
3065	NASDAQ	GAIN	Fri, Aug 25, 2017	9.24	9.31	9.21	9.21
3064	NASDAQ	GAIN	Thu, Aug 24, 2017	9.34	9.38	9.20	9.25
3063	NASDAQ	GAIN	Wed, Aug 23, 2017	9.22	9.37	9.19	9.33
3062	NASDAQ	GAIN	Tue, Aug 22, 2017	9.18	9.28	9.12	9.22
3061	NASDAQ	GAIN	Mon, Aug 21, 2017	9.30	9.30	9.04	9.14
3060	NASDAQ	GAIN	Fri, Aug 18, 2017	9.49	9.50	9.29	9.30
3059	NASDAQ	GAIN	Thu, Aug 17, 2017	9.54	9.62	9.50	9.50
3058	NASDAQ	GAIN	Wed, Aug 16, 2017	9.54	9.63	9.54	9.59
3057	NASDAQ	GAIN	Tue, Aug 15, 2017	9.55	9.68	9.52	9.54
3056	NASDAQ	GAIN	Mon, Aug 14, 2017	9.38	9.58	9.34	9.56
3055	NASDAQ	GAIN	Fri, Aug 11, 2017	9.42	9.44	9.31	9.36
3054	NASDAQ	GAIN	Thu, Aug 10, 2017	9.60	9.62	9.43	9.44
3053	NASDAQ	GAIN	Wed, Aug 9, 2017	9.68	9.77	9.62	9.63
3052	NASDAQ	GAIN	Tue, Aug 8, 2017	9.84	9.84	9.67	9.72
3051	NASDAQ	GAIN	Mon, Aug 7, 2017	9.74	9.82	9.66	9.79
3050	NASDAQ	GAIN	Fri, Aug 4, 2017	9.69	9.80	9.65	9.72
3049	NASDAQ	GAIN	Thu, Aug 3, 2017	9.58	9.74	9.56	9.67
3048	NASDAQ	GAIN	Wed, Aug 2, 2017	9.58	9.69	9.51	9.54
3047	NASDAQ	GAIN	Tue, Aug 1, 2017	9.70	9.71	9.54	9.58
3046	NASDAQ	GAIN	Mon, Jul 31, 2017	9.63	9.73	9.60	9.68
3045	NASDAQ	GAIN	Fri, Jul 28, 2017	9.50	9.61	9.46	9.57
3044	NASDAQ	GAIN	Thu, Jul 27, 2017	9.49	9.53	9.44	9.51
3043	NASDAQ	GAIN	Wed, Jul 26, 2017	9.51	9.54	9.47	9.48
3042	NASDAQ	GAIN	Tue, Jul 25, 2017	9.51	9.55	9.46	9.55
3041	NASDAQ	GAIN	Mon, Jul 24, 2017	9.50	9.55	9.44	9.52
3040	NASDAQ	GAIN	Fri, Jul 21, 2017	9.48	9.54	9.44	9.49
3039	NASDAQ	GAIN	Thu, Jul 20, 2017	9.55	9.55	9.46	9.46
3038	NASDAQ	GAIN	Wed, Jul 19, 2017	9.50	9.54	9.45	9.54
3037	NASDAQ	GAIN	Tue, Jul 18, 2017	9.43	9.55	9.42	9.52
3036	NASDAQ	GAIN	Mon, Jul 17, 2017	9.44	9.50	9.41	9.45
3035	NASDAQ	GAIN	Fri, Jul 14, 2017	9.41	9.45	9.39	9.44
3034	NASDAQ	GAIN	Thu, Jul 13, 2017	9.31	9.43	9.31	9.39
3033	NASDAQ	GAIN	Wed, Jul 12, 2017	9.44	9.48	9.33	9.35
3032	NASDAQ	GAIN	Tue, Jul 11, 2017	9.43	9.44	9.31	9.43
3031	NASDAQ	GAIN	Mon, Jul 10, 2017	9.40	9.46	9.31	9.44
3030	NASDAQ	GAIN	Fri, Jul 7, 2017	9.35	9.45	9.25	9.44
3029	NASDAQ	GAIN	Thu, Jul 6, 2017	9.40	9.43	9.32	9.36
3028	NASDAQ	GAIN	Wed, Jul 5, 2017	9.44	9.46	9.35	9.39
3027	NASDAQ	GAIN	Mon, Jul 3, 2017	9.45	9.50	9.39	9.44
3026	NASDAQ	GAIN	Fri, Jun 30, 2017	9.34	9.45	9.25	9.40
3025	NASDAQ	GAIN	Thu, Jun 29, 2017	9.28	9.36	9.21	9.34
3024	NASDAQ	GAIN	Wed, Jun 28, 2017	9.33	9.39	9.25	9.29
3023	NASDAQ	GAIN	Tue, Jun 27, 2017	9.40	9.47	9.30	9.30
3022	NASDAQ	GAIN	Mon, Jun 26, 2017	9.37	9.46	9.34	9.39
3021	NASDAQ	GAIN	Fri, Jun 23, 2017	9.35	9.46	9.29	9.39
3020	NASDAQ	GAIN	Thu, Jun 22, 2017	9.35	9.40	9.28	9.36
3019	NASDAQ	GAIN	Wed, Jun 21, 2017	9.30	9.35	9.22	9.32
3018	NASDAQ	GAIN	Tue, Jun 20, 2017	9.31	9.42	9.30	9.30
3017	NASDAQ	GAIN	Mon, Jun 19, 2017	9.44	9.50	9.34	9.35
3016	NASDAQ	GAIN	Fri, Jun 16, 2017	9.39	9.52	9.32	9.45
3015	NASDAQ	GAIN	Thu, Jun 15, 2017	9.34	9.39	9.25	9.39
3014	NASDAQ	GAIN	Wed, Jun 14, 2017	9.26	9.39	9.23	9.34
3013	NASDAQ	GAIN	Tue, Jun 13, 2017	9.15	9.23	9.11	9.22
3012	NASDAQ	GAIN	Mon, Jun 12, 2017	9.10	9.24	9.05	9.19
3011	NASDAQ	GAIN	Fri, Jun 9, 2017	9.25	9.27	9.11	9.14
3010	NASDAQ	GAIN	Thu, Jun 8, 2017	9.25	9.29	9.21	9.26
3009	NASDAQ	GAIN	Wed, Jun 7, 2017	9.25	9.29	9.21	9.24
3008	NASDAQ	GAIN	Tue, Jun 6, 2017	9.29	9.29	9.23	9.24
3007	NASDAQ	GAIN	Mon, Jun 5, 2017	9.25	9.30	9.25	9.27
3006	NASDAQ	GAIN	Fri, Jun 2, 2017	9.30	9.30	9.21	9.28
3005	NASDAQ	GAIN	Thu, Jun 1, 2017	9.19	9.28	9.11	9.26
3004	NASDAQ	GAIN	Wed, May 31, 2017	9.24	9.29	9.20	9.21
3003	NASDAQ	GAIN	Tue, May 30, 2017	9.26	9.29	9.25	9.26
3002	NASDAQ	GAIN	Fri, May 26, 2017	9.15	9.26	9.15	9.26
3001	NASDAQ	GAIN	Thu, May 25, 2017	9.15	9.21	9.07	9.20
3000	NASDAQ	GAIN	Wed, May 24, 2017	9.12	9.19	9.04	9.08
2999	NASDAQ	GAIN	Tue, May 23, 2017	9.15	9.18	9.08	9.10
2998	NASDAQ	GAIN	Mon, May 22, 2017	9.22	9.22	9.09	9.10
2997	NASDAQ	GAIN	Fri, May 19, 2017	9.17	9.19	9.07	9.12
2996	NASDAQ	GAIN	Thu, May 18, 2017	9.14	9.18	9.07	9.11
2995	NASDAQ	GAIN	Wed, May 17, 2017	9.01	9.15	9.01	9.10
2994	NASDAQ	GAIN	Tue, May 16, 2017	9.24	9.28	9.04	9.12
2993	NASDAQ	GAIN	Mon, May 15, 2017	9.26	9.30	9.18	9.20
2992	NASDAQ	GAIN	Fri, May 12, 2017	9.18	9.24	9.10	9.20
2991	NASDAQ	GAIN	Thu, May 11, 2017	9.07	9.16	9.05	9.13
2990	NASDAQ	GAIN	Wed, May 10, 2017	9.10	9.15	9.03	9.05
2989	NASDAQ	GAIN	Tue, May 9, 2017	9.18	9.30	9.08	9.09
2988	NASDAQ	GAIN	Mon, May 8, 2017	9.72	9.73	9.60	9.65
2987	NASDAQ	GAIN	Fri, May 5, 2017	9.53	9.74	9.50	9.72
2986	NASDAQ	GAIN	Thu, May 4, 2017	9.69	9.69	9.42	9.48
2985	NASDAQ	GAIN	Wed, May 3, 2017	9.70	9.73	9.55	9.63
2984	NASDAQ	GAIN	Tue, May 2, 2017	9.75	9.79	9.65	9.75
2983	NASDAQ	GAIN	Mon, May 1, 2017	9.74	9.80	9.68	9.73
2982	NASDAQ	GAIN	Fri, Apr 28, 2017	9.75	9.84	9.65	9.68
2981	NASDAQ	GAIN	Thu, Apr 27, 2017	9.71	9.79	9.63	9.69
2980	NASDAQ	GAIN	Wed, Apr 26, 2017	9.58	9.78	9.58	9.70
2979	NASDAQ	GAIN	Tue, Apr 25, 2017	9.61	9.69	9.50	9.60
2978	NASDAQ	GAIN	Mon, Apr 24, 2017	9.55	9.60	9.50	9.60
2977	NASDAQ	GAIN	Fri, Apr 21, 2017	9.43	9.52	9.42	9.47
2976	NASDAQ	GAIN	Thu, Apr 20, 2017	9.41	9.64	9.32	9.42
2975	NASDAQ	GAIN	Wed, Apr 19, 2017	9.53	9.64	9.32	9.34
2974	NASDAQ	GAIN	Tue, Apr 18, 2017	9.65	9.70	9.54	9.54
2973	NASDAQ	GAIN	Mon, Apr 17, 2017	9.44	9.72	9.43	9.71
2972	NASDAQ	GAIN	Thu, Apr 13, 2017	9.32	9.49	9.32	9.39
2971	NASDAQ	GAIN	Wed, Apr 12, 2017	9.14	9.38	9.11	9.30
2970	NASDAQ	GAIN	Tue, Apr 11, 2017	8.99	9.10	8.99	9.09
2969	NASDAQ	GAIN	Mon, Apr 10, 2017	8.99	9.02	8.97	9.00
2968	NASDAQ	GAIN	Fri, Apr 7, 2017	9.03	9.03	8.93	8.97
2967	NASDAQ	GAIN	Thu, Apr 6, 2017	8.94	9.05	8.91	9.05
2966	NASDAQ	GAIN	Wed, Apr 5, 2017	9.00	9.05	8.90	8.91
2965	NASDAQ	GAIN	Tue, Apr 4, 2017	9.05	9.06	8.96	8.98
2964	NASDAQ	GAIN	Mon, Apr 3, 2017	9.09	9.12	9.03	9.05
2963	NASDAQ	GAIN	Fri, Mar 31, 2017	9.09	9.09	8.97	9.07
2962	NASDAQ	GAIN	Thu, Mar 30, 2017	8.90	9.07	8.87	9.05
2961	NASDAQ	GAIN	Wed, Mar 29, 2017	8.80	8.90	8.75	8.89
2960	NASDAQ	GAIN	Tue, Mar 28, 2017	8.73	8.90	8.73	8.80
2959	NASDAQ	GAIN	Mon, Mar 27, 2017	8.78	8.86	8.63	8.75
2958	NASDAQ	GAIN	Fri, Mar 24, 2017	8.80	8.89	8.79	8.81
2957	NASDAQ	GAIN	Thu, Mar 23, 2017	8.75	8.96	8.72	8.78
2956	NASDAQ	GAIN	Wed, Mar 22, 2017	8.83	8.90	8.73	8.77
2955	NASDAQ	GAIN	Tue, Mar 21, 2017	8.99	9.05	8.81	8.84
2954	NASDAQ	GAIN	Mon, Mar 20, 2017	9.01	9.04	8.95	8.95
2953	NASDAQ	GAIN	Fri, Mar 17, 2017	9.03	9.12	8.95	9.10
2952	NASDAQ	GAIN	Thu, Mar 16, 2017	8.99	9.10	8.95	8.99
2951	NASDAQ	GAIN	Wed, Mar 15, 2017	8.82	9.05	8.78	8.94
2950	NASDAQ	GAIN	Tue, Mar 14, 2017	8.76	8.83	8.70	8.81
2949	NASDAQ	GAIN	Mon, Mar 13, 2017	8.72	8.81	8.69	8.77
2948	NASDAQ	GAIN	Fri, Mar 10, 2017	8.51	8.72	8.51	8.69
2947	NASDAQ	GAIN	Thu, Mar 9, 2017	8.62	8.63	8.45	8.51
2946	NASDAQ	GAIN	Wed, Mar 8, 2017	8.87	8.95	8.54	8.63
2945	NASDAQ	GAIN	Tue, Mar 7, 2017	9.14	9.15	8.73	8.93
2944	NASDAQ	GAIN	Mon, Mar 6, 2017	9.19	9.23	9.14	9.18
2943	NASDAQ	GAIN	Fri, Mar 3, 2017	9.13	9.23	9.13	9.20
2942	NASDAQ	GAIN	Thu, Mar 2, 2017	9.15	9.20	9.12	9.13
2941	NASDAQ	GAIN	Wed, Mar 1, 2017	9.24	9.24	9.15	9.16
2940	NASDAQ	GAIN	Tue, Feb 28, 2017	9.20	9.21	9.10	9.18
2939	NASDAQ	GAIN	Mon, Feb 27, 2017	9.18	9.27	9.18	9.22
2938	NASDAQ	GAIN	Fri, Feb 24, 2017	9.20	9.20	9.10	9.18
2937	NASDAQ	GAIN	Thu, Feb 23, 2017	9.16	9.29	9.16	9.22
2936	NASDAQ	GAIN	Wed, Feb 22, 2017	9.12	9.19	9.07	9.14
2935	NASDAQ	GAIN	Tue, Feb 21, 2017	9.14	9.17	9.10	9.13
2934	NASDAQ	GAIN	Fri, Feb 17, 2017	9.17	9.21	9.07	9.11
2933	NASDAQ	GAIN	Thu, Feb 16, 2017	9.22	9.22	9.15	9.21
2932	NASDAQ	GAIN	Wed, Feb 15, 2017	9.16	9.22	9.11	9.21
2931	NASDAQ	GAIN	Tue, Feb 14, 2017	9.18	9.28	9.11	9.16
2930	NASDAQ	GAIN	Mon, Feb 13, 2017	9.30	9.36	9.17	9.20
2929	NASDAQ	GAIN	Fri, Feb 10, 2017	9.25	9.28	9.17	9.28
2928	NASDAQ	GAIN	Thu, Feb 9, 2017	9.20	9.30	9.15	9.23
2927	NASDAQ	GAIN	Wed, Feb 8, 2017	9.13	9.20	9.05	9.20
2926	NASDAQ	GAIN	Tue, Feb 7, 2017	9.00	9.15	8.91	9.11
2925	NASDAQ	GAIN	Mon, Feb 6, 2017	8.92	9.00	8.85	9.00
2924	NASDAQ	GAIN	Fri, Feb 3, 2017	8.82	8.88	8.82	8.86
2923	NASDAQ	GAIN	Thu, Feb 2, 2017	8.97	8.98	8.82	8.83
2922	NASDAQ	GAIN	Wed, Feb 1, 2017	8.75	9.05	8.73	8.93
2921	NASDAQ	GAIN	Tue, Jan 31, 2017	8.82	8.84	8.70	8.76
2920	NASDAQ	GAIN	Mon, Jan 30, 2017	8.88	8.88	8.75	8.80
2919	NASDAQ	GAIN	Fri, Jan 27, 2017	8.79	8.89	8.78	8.88
2918	NASDAQ	GAIN	Thu, Jan 26, 2017	8.84	8.85	8.74	8.82
2917	NASDAQ	GAIN	Wed, Jan 25, 2017	8.79	8.85	8.75	8.84
2916	NASDAQ	GAIN	Tue, Jan 24, 2017	8.73	8.80	8.65	8.76
2915	NASDAQ	GAIN	Mon, Jan 23, 2017	8.77	8.80	8.61	8.67
2914	NASDAQ	GAIN	Fri, Jan 20, 2017	8.62	8.81	8.56	8.77
2913	NASDAQ	GAIN	Thu, Jan 19, 2017	8.63	8.68	8.50	8.56
2912	NASDAQ	GAIN	Wed, Jan 18, 2017	8.77	8.77	8.63	8.67
2911	NASDAQ	GAIN	Tue, Jan 17, 2017	8.72	8.82	8.70	8.79
2910	NASDAQ	GAIN	Fri, Jan 13, 2017	8.65	8.74	8.65	8.68
2909	NASDAQ	GAIN	Thu, Jan 12, 2017	8.58	8.65	8.52	8.63
2908	NASDAQ	GAIN	Wed, Jan 11, 2017	8.64	8.65	8.56	8.59
2907	NASDAQ	GAIN	Tue, Jan 10, 2017	8.59	8.65	8.55	8.62
2906	NASDAQ	GAIN	Mon, Jan 9, 2017	8.58	8.63	8.50	8.53
2905	NASDAQ	GAIN	Fri, Jan 6, 2017	8.75	8.81	8.53	8.56
2904	NASDAQ	GAIN	Thu, Jan 5, 2017	8.71	8.85	8.70	8.77
2903	NASDAQ	GAIN	Wed, Jan 4, 2017	8.65	8.81	8.57	8.76
2902	NASDAQ	GAIN	Tue, Jan 3, 2017	8.48	8.63	8.47	8.60
2901	NASDAQ	GAIN	Fri, Dec 30, 2016	8.52	8.56	8.45	8.46
2900	NASDAQ	GAIN	Thu, Dec 29, 2016	8.42	8.51	8.42	8.47
2899	NASDAQ	GAIN	Wed, Dec 28, 2016	8.58	8.64	8.42	8.43
2898	NASDAQ	GAIN	Tue, Dec 27, 2016	8.40	8.63	8.40	8.57
2897	NASDAQ	GAIN	Fri, Dec 23, 2016	8.44	8.44	8.38	8.40
2896	NASDAQ	GAIN	Thu, Dec 22, 2016	8.42	8.49	8.35	8.39
2895	NASDAQ	GAIN	Wed, Dec 21, 2016	8.38	8.45	8.38	8.40
2894	NASDAQ	GAIN	Tue, Dec 20, 2016	8.39	8.49	8.38	8.41
2893	NASDAQ	GAIN	Mon, Dec 19, 2016	8.35	8.48	8.32	8.38
2892	NASDAQ	GAIN	Fri, Dec 16, 2016	8.53	8.58	8.31	8.45
2891	NASDAQ	GAIN	Thu, Dec 15, 2016	8.59	8.66	8.55	8.57
2890	NASDAQ	GAIN	Wed, Dec 14, 2016	8.52	8.67	8.52	8.56
2889	NASDAQ	GAIN	Tue, Dec 13, 2016	8.48	8.62	8.48	8.52
2888	NASDAQ	GAIN	Mon, Dec 12, 2016	8.47	8.68	8.45	8.50
2887	NASDAQ	GAIN	Fri, Dec 9, 2016	8.28	8.58	8.28	8.45
2886	NASDAQ	GAIN	Thu, Dec 8, 2016	8.19	8.28	8.18	8.24
2885	NASDAQ	GAIN	Wed, Dec 7, 2016	8.17	8.21	8.14	8.19
2884	NASDAQ	GAIN	Tue, Dec 6, 2016	8.10	8.18	8.10	8.14
2883	NASDAQ	GAIN	Mon, Dec 5, 2016	8.13	8.20	8.08	8.09
2882	NASDAQ	GAIN	Fri, Dec 2, 2016	8.15	8.21	8.12	8.13
2881	NASDAQ	GAIN	Thu, Dec 1, 2016	8.14	8.22	8.10	8.19
2880	NASDAQ	GAIN	Wed, Nov 30, 2016	8.28	8.28	8.04	8.14
2879	NASDAQ	GAIN	Tue, Nov 29, 2016	7.95	8.15	7.95	8.14
2878	NASDAQ	GAIN	Mon, Nov 28, 2016	8.07	8.13	7.95	7.98
2877	NASDAQ	GAIN	Fri, Nov 25, 2016	8.10	8.14	8.01	8.13
2876	NASDAQ	GAIN	Wed, Nov 23, 2016	8.07	8.18	8.04	8.07
2875	NASDAQ	GAIN	Tue, Nov 22, 2016	8.18	8.21	8.02	8.09
2874	NASDAQ	GAIN	Mon, Nov 21, 2016	8.18	8.22	8.06	8.14
2873	NASDAQ	GAIN	Fri, Nov 18, 2016	8.24	8.24	8.00	8.16
2872	NASDAQ	GAIN	Thu, Nov 17, 2016	8.12	8.15	8.05	8.15
2871	NASDAQ	GAIN	Wed, Nov 16, 2016	8.01	8.18	8.01	8.10
2870	NASDAQ	GAIN	Tue, Nov 15, 2016	8.15	8.16	7.96	8.05
2869	NASDAQ	GAIN	Mon, Nov 14, 2016	8.05	8.15	8.02	8.12
2868	NASDAQ	GAIN	Fri, Nov 11, 2016	7.86	7.99	7.86	7.96
2867	NASDAQ	GAIN	Thu, Nov 10, 2016	7.78	7.95	7.78	7.89
2866	NASDAQ	GAIN	Wed, Nov 9, 2016	7.54	7.82	7.50	7.74
2865	NASDAQ	GAIN	Tue, Nov 8, 2016	7.70	7.70	7.54	7.60
2864	NASDAQ	GAIN	Mon, Nov 7, 2016	7.68	7.76	7.55	7.62
2863	NASDAQ	GAIN	Fri, Nov 4, 2016	7.56	7.78	7.52	7.58
2862	NASDAQ	GAIN	Thu, Nov 3, 2016	8.26	8.27	7.16	7.51
2861	NASDAQ	GAIN	Wed, Nov 2, 2016	8.53	8.57	8.36	8.40
2860	NASDAQ	GAIN	Tue, Nov 1, 2016	8.53	8.64	8.50	8.53
2859	NASDAQ	GAIN	Mon, Oct 31, 2016	8.75	8.79	8.51	8.53
2858	NASDAQ	GAIN	Fri, Oct 28, 2016	8.64	8.70	8.56	8.69
2857	NASDAQ	GAIN	Thu, Oct 27, 2016	8.60	8.68	8.59	8.61
2856	NASDAQ	GAIN	Wed, Oct 26, 2016	8.79	8.79	8.59	8.59
2855	NASDAQ	GAIN	Tue, Oct 25, 2016	8.80	8.84	8.69	8.82
2854	NASDAQ	GAIN	Mon, Oct 24, 2016	8.70	8.85	8.67	8.82
2853	NASDAQ	GAIN	Fri, Oct 21, 2016	8.80	8.80	8.62	8.69
2852	NASDAQ	GAIN	Thu, Oct 20, 2016	8.76	8.79	8.70	8.79
2851	NASDAQ	GAIN	Wed, Oct 19, 2016	8.66	8.79	8.66	8.73
2850	NASDAQ	GAIN	Tue, Oct 18, 2016	8.65	8.87	8.65	8.78
2849	NASDAQ	GAIN	Mon, Oct 17, 2016	8.95	8.99	8.54	8.62
2848	NASDAQ	GAIN	Fri, Oct 14, 2016	9.10	9.15	8.95	8.99
2847	NASDAQ	GAIN	Thu, Oct 13, 2016	9.00	9.10	8.95	9.10
2846	NASDAQ	GAIN	Wed, Oct 12, 2016	8.95	9.06	8.93	9.05
2845	NASDAQ	GAIN	Tue, Oct 11, 2016	8.97	9.02	8.90	8.91
2844	NASDAQ	GAIN	Mon, Oct 10, 2016	8.98	9.05	8.96	9.02
2843	NASDAQ	GAIN	Fri, Oct 7, 2016	8.98	9.00	8.94	8.95
2842	NASDAQ	GAIN	Thu, Oct 6, 2016	8.98	9.00	8.94	8.97
2841	NASDAQ	GAIN	Wed, Oct 5, 2016	8.97	9.00	8.94	8.96
2840	NASDAQ	GAIN	Tue, Oct 4, 2016	8.95	8.99	8.90	8.95
2839	NASDAQ	GAIN	Mon, Oct 3, 2016	8.92	8.98	8.89	8.91
2838	NASDAQ	GAIN	Fri, Sep 30, 2016	8.86	8.99	8.83	8.89
2837	NASDAQ	GAIN	Thu, Sep 29, 2016	8.86	8.89	8.75	8.85
2836	NASDAQ	GAIN	Wed, Sep 28, 2016	8.81	8.87	8.72	8.86
2835	NASDAQ	GAIN	Tue, Sep 27, 2016	8.83	8.88	8.72	8.77
2834	NASDAQ	GAIN	Mon, Sep 26, 2016	8.89	8.94	8.80	8.80
2833	NASDAQ	GAIN	Fri, Sep 23, 2016	8.93	8.99	8.87	8.89
2832	NASDAQ	GAIN	Thu, Sep 22, 2016	8.89	8.97	8.87	8.90
2831	NASDAQ	GAIN	Wed, Sep 21, 2016	8.90	8.94	8.80	8.89
2830	NASDAQ	GAIN	Tue, Sep 20, 2016	8.85	8.99	8.80	8.89
2829	NASDAQ	GAIN	Mon, Sep 19, 2016	8.78	8.90	8.76	8.84
2828	NASDAQ	GAIN	Fri, Sep 16, 2016	8.80	8.84	8.70	8.77
2827	NASDAQ	GAIN	Thu, Sep 15, 2016	8.71	8.86	8.67	8.80
2826	NASDAQ	GAIN	Wed, Sep 14, 2016	8.62	8.72	8.50	8.67
2825	NASDAQ	GAIN	Tue, Sep 13, 2016	8.61	8.68	8.54	8.59
2824	NASDAQ	GAIN	Mon, Sep 12, 2016	8.68	8.72	8.28	8.68
2823	NASDAQ	GAIN	Fri, Sep 9, 2016	8.96	8.96	8.71	8.77
2822	NASDAQ	GAIN	Thu, Sep 8, 2016	8.95	8.97	8.76	8.93
2821	NASDAQ	GAIN	Wed, Sep 7, 2016	9.16	9.20	8.45	8.88
2820	NASDAQ	GAIN	Tue, Sep 6, 2016	9.21	9.21	9.12	9.18
2819	NASDAQ	GAIN	Fri, Sep 2, 2016	9.16	9.18	9.10	9.18
2818	NASDAQ	GAIN	Thu, Sep 1, 2016	9.18	9.27	9.14	9.18
2817	NASDAQ	GAIN	Wed, Aug 31, 2016	9.28	9.30	9.08	9.18
2816	NASDAQ	GAIN	Tue, Aug 30, 2016	9.22	9.29	9.10	9.24
2815	NASDAQ	GAIN	Mon, Aug 29, 2016	9.09	9.24	9.09	9.22
2814	NASDAQ	GAIN	Fri, Aug 26, 2016	9.04	9.05	8.95	9.04
2813	NASDAQ	GAIN	Thu, Aug 25, 2016	9.07	9.11	8.95	8.98
2812	NASDAQ	GAIN	Wed, Aug 24, 2016	9.09	9.09	9.01	9.04
2811	NASDAQ	GAIN	Tue, Aug 23, 2016	8.93	9.14	8.90	9.09
2810	NASDAQ	GAIN	Mon, Aug 22, 2016	8.89	8.92	8.82	8.90
2809	NASDAQ	GAIN	Fri, Aug 19, 2016	8.86	8.93	8.84	8.86
2808	NASDAQ	GAIN	Thu, Aug 18, 2016	8.86	8.90	8.84	8.87
2807	NASDAQ	GAIN	Wed, Aug 17, 2016	8.78	8.89	8.70	8.88
2806	NASDAQ	GAIN	Tue, Aug 16, 2016	8.79	8.89	8.71	8.85
2805	NASDAQ	GAIN	Mon, Aug 15, 2016	8.74	8.75	8.70	8.74
2804	NASDAQ	GAIN	Fri, Aug 12, 2016	8.60	8.71	8.60	8.68
2803	NASDAQ	GAIN	Thu, Aug 11, 2016	8.57	8.70	8.55	8.65
2802	NASDAQ	GAIN	Wed, Aug 10, 2016	8.58	8.58	8.52	8.57
2801	NASDAQ	GAIN	Tue, Aug 9, 2016	8.47	8.60	8.47	8.57
2800	NASDAQ	GAIN	Mon, Aug 8, 2016	8.12	8.42	8.10	8.38
2799	NASDAQ	GAIN	Fri, Aug 5, 2016	8.04	8.09	7.83	8.05
2798	NASDAQ	GAIN	Thu, Aug 4, 2016	8.14	8.15	8.00	8.05
2797	NASDAQ	GAIN	Wed, Aug 3, 2016	7.88	8.15	7.85	8.14
2796	NASDAQ	GAIN	Tue, Aug 2, 2016	7.64	7.81	7.64	7.80
2795	NASDAQ	GAIN	Mon, Aug 1, 2016	7.61	7.65	7.44	7.50
2794	NASDAQ	GAIN	Fri, Jul 29, 2016	7.60	7.62	7.54	7.61
2793	NASDAQ	GAIN	Thu, Jul 28, 2016	7.57	7.61	7.53	7.60
2792	NASDAQ	GAIN	Wed, Jul 27, 2016	7.58	7.60	7.52	7.55
2791	NASDAQ	GAIN	Tue, Jul 26, 2016	7.60	7.61	7.54	7.58
2790	NASDAQ	GAIN	Mon, Jul 25, 2016	7.52	7.62	7.41	7.58
2789	NASDAQ	GAIN	Fri, Jul 22, 2016	7.40	7.52	7.40	7.50
2788	NASDAQ	GAIN	Thu, Jul 21, 2016	7.50	7.50	7.31	7.41
2787	NASDAQ	GAIN	Wed, Jul 20, 2016	7.57	7.57	7.48	7.51
2786	NASDAQ	GAIN	Tue, Jul 19, 2016	7.55	7.60	7.53	7.58
2785	NASDAQ	GAIN	Mon, Jul 18, 2016	7.50	7.59	7.50	7.55
2784	NASDAQ	GAIN	Fri, Jul 15, 2016	7.45	7.53	7.43	7.51
2783	NASDAQ	GAIN	Thu, Jul 14, 2016	7.44	7.45	7.40	7.45
2782	NASDAQ	GAIN	Wed, Jul 13, 2016	7.36	7.42	7.36	7.40
2781	NASDAQ	GAIN	Tue, Jul 12, 2016	7.33	7.38	7.27	7.36
2780	NASDAQ	GAIN	Mon, Jul 11, 2016	7.32	7.38	7.27	7.33
2779	NASDAQ	GAIN	Fri, Jul 8, 2016	7.36	7.38	7.31	7.33
2778	NASDAQ	GAIN	Thu, Jul 7, 2016	7.31	7.34	7.30	7.34
2777	NASDAQ	GAIN	Wed, Jul 6, 2016	7.25	7.33	7.20	7.31
2776	NASDAQ	GAIN	Tue, Jul 5, 2016	7.22	7.28	7.19	7.26
2775	NASDAQ	GAIN	Fri, Jul 1, 2016	7.16	7.24	7.16	7.23
2774	NASDAQ	GAIN	Thu, Jun 30, 2016	7.18	7.18	7.12	7.16
2773	NASDAQ	GAIN	Wed, Jun 29, 2016	7.10	7.16	7.06	7.16
2772	NASDAQ	GAIN	Tue, Jun 28, 2016	7.05	7.10	7.02	7.07
2771	NASDAQ	GAIN	Mon, Jun 27, 2016	7.07	7.09	7.00	7.01
2770	NASDAQ	GAIN	Fri, Jun 24, 2016	7.02	7.16	7.00	7.10
2769	NASDAQ	GAIN	Thu, Jun 23, 2016	7.17	7.17	7.11	7.15
2768	NASDAQ	GAIN	Wed, Jun 22, 2016	7.12	7.18	7.07	7.10
2767	NASDAQ	GAIN	Tue, Jun 21, 2016	7.16	7.16	7.08	7.12
2766	NASDAQ	GAIN	Mon, Jun 20, 2016	7.09	7.24	7.07	7.13
2765	NASDAQ	GAIN	Fri, Jun 17, 2016	7.04	7.08	7.04	7.07
2764	NASDAQ	GAIN	Thu, Jun 16, 2016	7.00	7.06	6.99	7.06
2763	NASDAQ	GAIN	Wed, Jun 15, 2016	7.04	7.06	7.00	7.02
2762	NASDAQ	GAIN	Tue, Jun 14, 2016	7.06	7.09	7.01	7.07
2761	NASDAQ	GAIN	Mon, Jun 13, 2016	7.06	7.10	7.01	7.06
2760	NASDAQ	GAIN	Fri, Jun 10, 2016	7.06	7.07	6.98	7.04
2759	NASDAQ	GAIN	Thu, Jun 9, 2016	7.07	7.10	7.01	7.07
2758	NASDAQ	GAIN	Wed, Jun 8, 2016	7.13	7.15	7.05	7.09
2757	NASDAQ	GAIN	Tue, Jun 7, 2016	7.10	7.12	7.03	7.11
2756	NASDAQ	GAIN	Mon, Jun 6, 2016	7.01	7.10	6.93	7.09
2755	NASDAQ	GAIN	Fri, Jun 3, 2016	7.03	7.03	6.95	7.01
2754	NASDAQ	GAIN	Thu, Jun 2, 2016	7.00	7.03	6.97	7.03
2753	NASDAQ	GAIN	Wed, Jun 1, 2016	7.01	7.07	6.96	7.00
2752	NASDAQ	GAIN	Tue, May 31, 2016	7.06	7.09	7.00	7.02
2751	NASDAQ	GAIN	Fri, May 27, 2016	7.03	7.06	6.95	7.05
2750	NASDAQ	GAIN	Thu, May 26, 2016	6.97	7.02	6.94	7.00
2749	NASDAQ	GAIN	Wed, May 25, 2016	6.97	7.02	6.93	6.98
2748	NASDAQ	GAIN	Tue, May 24, 2016	6.95	7.00	6.83	6.92
2747	NASDAQ	GAIN	Mon, May 23, 2016	6.79	7.10	6.79	6.93
2746	NASDAQ	GAIN	Fri, May 20, 2016	6.82	6.85	6.74	6.75
2745	NASDAQ	GAIN	Thu, May 19, 2016	6.83	6.83	6.70	6.79
2744	NASDAQ	GAIN	Wed, May 18, 2016	6.81	6.88	6.80	6.83
2743	NASDAQ	GAIN	Tue, May 17, 2016	6.71	6.83	6.71	6.78
2742	NASDAQ	GAIN	Mon, May 16, 2016	6.79	6.90	6.75	6.77
2741	NASDAQ	GAIN	Fri, May 13, 2016	6.75	6.79	6.72	6.77
2740	NASDAQ	GAIN	Thu, May 12, 2016	6.75	6.78	6.71	6.75
2739	NASDAQ	GAIN	Wed, May 11, 2016	6.74	6.79	6.70	6.74
2738	NASDAQ	GAIN	Tue, May 10, 2016	6.80	6.80	6.73	6.75
2737	NASDAQ	GAIN	Mon, May 9, 2016	6.75	6.83	6.70	6.75
2736	NASDAQ	GAIN	Fri, May 6, 2016	6.77	6.83	6.70	6.74
2735	NASDAQ	GAIN	Thu, May 5, 2016	6.70	6.79	6.65	6.79
2734	NASDAQ	GAIN	Wed, May 4, 2016	6.76	6.83	6.70	6.70
2733	NASDAQ	GAIN	Tue, May 3, 2016	6.85	6.85	6.72	6.80
2732	NASDAQ	GAIN	Mon, May 2, 2016	6.95	6.97	6.81	6.84
2731	NASDAQ	GAIN	Fri, Apr 29, 2016	6.99	6.99	6.86	6.95
2730	NASDAQ	GAIN	Thu, Apr 28, 2016	6.98	7.00	6.95	6.99
2729	NASDAQ	GAIN	Wed, Apr 27, 2016	7.00	7.00	6.96	7.00
2728	NASDAQ	GAIN	Tue, Apr 26, 2016	7.00	7.02	6.99	7.00
2727	NASDAQ	GAIN	Mon, Apr 25, 2016	7.00	7.00	6.99	7.00
2726	NASDAQ	GAIN	Fri, Apr 22, 2016	6.99	7.00	6.99	6.99
2725	NASDAQ	GAIN	Thu, Apr 21, 2016	7.00	7.01	6.99	6.99
2724	NASDAQ	GAIN	Wed, Apr 20, 2016	7.00	7.02	6.97	6.99
2723	NASDAQ	GAIN	Tue, Apr 19, 2016	7.04	7.05	6.99	7.03
2722	NASDAQ	GAIN	Mon, Apr 18, 2016	7.03	7.03	7.01	7.02
2721	NASDAQ	GAIN	Fri, Apr 15, 2016	7.02	7.02	6.98	7.00
2720	NASDAQ	GAIN	Thu, Apr 14, 2016	6.98	7.03	6.98	7.00
2719	NASDAQ	GAIN	Wed, Apr 13, 2016	7.00	7.01	6.97	7.00
2718	NASDAQ	GAIN	Tue, Apr 12, 2016	6.95	6.98	6.95	6.98
2717	NASDAQ	GAIN	Mon, Apr 11, 2016	6.94	7.00	6.94	6.96
2716	NASDAQ	GAIN	Fri, Apr 8, 2016	7.00	7.03	6.96	6.97
2715	NASDAQ	GAIN	Thu, Apr 7, 2016	7.00	7.03	6.98	6.99
2714	NASDAQ	GAIN	Wed, Apr 6, 2016	6.98	7.01	6.93	7.00
2713	NASDAQ	GAIN	Tue, Apr 5, 2016	7.01	7.01	7.01	6.97
2712	NASDAQ	GAIN	Mon, Apr 4, 2016	7.03	7.05	6.99	7.01
2711	NASDAQ	GAIN	Fri, Apr 1, 2016	7.01	7.02	6.97	6.99
2710	NASDAQ	GAIN	Thu, Mar 31, 2016	7.01	7.03	6.98	6.98
2709	NASDAQ	GAIN	Wed, Mar 30, 2016	7.01	7.01	6.97	6.98
2708	NASDAQ	GAIN	Tue, Mar 29, 2016	6.95	7.02	6.95	6.97
2707	NASDAQ	GAIN	Mon, Mar 28, 2016	7.02	7.03	6.93	6.95
2706	NASDAQ	GAIN	Thu, Mar 24, 2016	7.00	7.00	7.00	6.99
2705	NASDAQ	GAIN	Wed, Mar 23, 2016	7.02	7.04	6.98	7.00
2704	NASDAQ	GAIN	Tue, Mar 22, 2016	7.04	7.08	7.00	7.02
2703	NASDAQ	GAIN	Mon, Mar 21, 2016	7.06	7.09	7.05	7.08
2702	NASDAQ	GAIN	Fri, Mar 18, 2016	7.08	7.11	7.01	7.04
2701	NASDAQ	GAIN	Thu, Mar 17, 2016	7.01	7.11	6.98	7.05
2700	NASDAQ	GAIN	Wed, Mar 16, 2016	7.11	7.12	7.02	7.06
2699	NASDAQ	GAIN	Tue, Mar 15, 2016	7.10	7.10	7.10	7.11
2698	NASDAQ	GAIN	Mon, Mar 14, 2016	7.04	7.11	7.02	7.08
2697	NASDAQ	GAIN	Fri, Mar 11, 2016	7.05	7.05	7.05	7.09
2696	NASDAQ	GAIN	Thu, Mar 10, 2016	7.06	7.06	7.06	7.05
2695	NASDAQ	GAIN	Wed, Mar 9, 2016	7.02	7.11	6.99	7.02
2694	NASDAQ	GAIN	Tue, Mar 8, 2016	7.09	7.13	6.97	7.11
2693	NASDAQ	GAIN	Mon, Mar 7, 2016	6.95	7.20	6.95	7.11
2692	NASDAQ	GAIN	Fri, Mar 4, 2016	6.99	7.06	6.97	6.97
2691	NASDAQ	GAIN	Thu, Mar 3, 2016	7.01	7.01	7.01	6.99
2690	NASDAQ	GAIN	Wed, Mar 2, 2016	6.99	7.04	6.97	7.02
2689	NASDAQ	GAIN	Tue, Mar 1, 2016	6.96	7.03	6.91	6.93
2688	NASDAQ	GAIN	Mon, Feb 29, 2016	6.73	6.97	6.71	6.73
2687	NASDAQ	GAIN	Fri, Feb 26, 2016	6.66	6.78	6.64	6.73
2686	NASDAQ	GAIN	Thu, Feb 25, 2016	6.61	6.71	6.60	6.65
2685	NASDAQ	GAIN	Wed, Feb 24, 2016	6.61	6.68	6.52	6.58
2684	NASDAQ	GAIN	Tue, Feb 23, 2016	6.51	6.68	6.51	6.61
2683	NASDAQ	GAIN	Mon, Feb 22, 2016	6.65	6.70	6.56	6.58
2682	NASDAQ	GAIN	Fri, Feb 19, 2016	6.76	6.78	6.60	6.67
2681	NASDAQ	GAIN	Thu, Feb 18, 2016	6.62	6.82	6.54	6.77
2680	NASDAQ	GAIN	Wed, Feb 17, 2016	6.53	6.68	6.50	6.56
2679	NASDAQ	GAIN	Tue, Feb 16, 2016	6.60	6.60	6.45	6.54
2678	NASDAQ	GAIN	Fri, Feb 12, 2016	6.49	6.61	6.47	6.54
2677	NASDAQ	GAIN	Thu, Feb 11, 2016	6.52	6.55	6.40	6.46
2676	NASDAQ	GAIN	Wed, Feb 10, 2016	6.61	6.67	6.52	6.59
2675	NASDAQ	GAIN	Tue, Feb 9, 2016	6.61	6.70	6.57	6.60
2674	NASDAQ	GAIN	Mon, Feb 8, 2016	6.85	7.03	6.57	6.71
2673	NASDAQ	GAIN	Fri, Feb 5, 2016	6.99	7.00	6.82	6.87
2672	NASDAQ	GAIN	Thu, Feb 4, 2016	7.15	7.18	6.88	6.98
2671	NASDAQ	GAIN	Wed, Feb 3, 2016	7.27	7.32	7.18	7.24
2670	NASDAQ	GAIN	Tue, Feb 2, 2016	7.34	7.41	7.19	7.22
2669	NASDAQ	GAIN	Mon, Feb 1, 2016	7.20	7.45	7.10	7.34
2668	NASDAQ	GAIN	Fri, Jan 29, 2016	7.35	7.50	7.19	7.26
2667	NASDAQ	GAIN	Thu, Jan 28, 2016	7.25	7.35	7.23	7.30
2666	NASDAQ	GAIN	Wed, Jan 27, 2016	7.16	7.31	7.11	7.18
2665	NASDAQ	GAIN	Tue, Jan 26, 2016	7.04	7.22	7.04	7.17
2664	NASDAQ	GAIN	Mon, Jan 25, 2016	7.23	7.25	7.07	7.07
2663	NASDAQ	GAIN	Fri, Jan 22, 2016	7.11	7.30	7.04	7.23
2662	NASDAQ	GAIN	Thu, Jan 21, 2016	7.02	7.16	7.00	7.07
2661	NASDAQ	GAIN	Wed, Jan 20, 2016	7.06	7.22	6.84	7.02
2660	NASDAQ	GAIN	Tue, Jan 19, 2016	7.16	7.38	7.16	7.32
2659	NASDAQ	GAIN	Fri, Jan 15, 2016	7.10	7.25	6.96	7.16
2658	NASDAQ	GAIN	Thu, Jan 14, 2016	7.48	7.50	7.09	7.38
2657	NASDAQ	GAIN	Wed, Jan 13, 2016	7.45	7.66	7.45	7.49
2656	NASDAQ	GAIN	Tue, Jan 12, 2016	7.76	7.83	7.41	7.50
2655	NASDAQ	GAIN	Mon, Jan 11, 2016	7.82	7.83	7.70	7.73
2654	NASDAQ	GAIN	Fri, Jan 8, 2016	7.73	7.82	7.65	7.79
2653	NASDAQ	GAIN	Thu, Jan 7, 2016	7.77	7.84	7.61	7.66
2652	NASDAQ	GAIN	Wed, Jan 6, 2016	7.90	7.92	7.78	7.92
2651	NASDAQ	GAIN	Tue, Jan 5, 2016	7.95	7.95	7.82	7.91
2650	NASDAQ	GAIN	Mon, Jan 4, 2016	7.67	7.96	7.65	7.95
2649	NASDAQ	GAIN	Thu, Dec 31, 2015	7.85	7.90	7.67	7.67
2648	NASDAQ	GAIN	Wed, Dec 30, 2015	7.90	7.94	7.81	7.83
2647	NASDAQ	GAIN	Tue, Dec 29, 2015	7.92	7.97	7.90	7.96
2646	NASDAQ	GAIN	Mon, Dec 28, 2015	7.83	7.90	7.83	7.87
2645	NASDAQ	GAIN	Thu, Dec 24, 2015	7.90	7.98	7.85	7.85
2644	NASDAQ	GAIN	Wed, Dec 23, 2015	7.85	8.00	7.80	7.90
2643	NASDAQ	GAIN	Tue, Dec 22, 2015	7.80	7.85	7.76	7.78
2642	NASDAQ	GAIN	Mon, Dec 21, 2015	7.55	7.84	7.55	7.78
2641	NASDAQ	GAIN	Fri, Dec 18, 2015	7.51	7.60	7.45	7.48
2640	NASDAQ	GAIN	Thu, Dec 17, 2015	7.62	7.74	7.53	7.59
2639	NASDAQ	GAIN	Wed, Dec 16, 2015	7.64	7.67	7.55	7.61
2638	NASDAQ	GAIN	Tue, Dec 15, 2015	7.49	7.75	7.49	7.65
2637	NASDAQ	GAIN	Mon, Dec 14, 2015	7.53	7.56	7.30	7.49
2636	NASDAQ	GAIN	Fri, Dec 11, 2015	7.30	7.30	7.05	7.19
2635	NASDAQ	GAIN	Thu, Dec 10, 2015	7.39	7.40	7.26	7.32
2634	NASDAQ	GAIN	Wed, Dec 9, 2015	7.39	7.46	7.28	7.35
2633	NASDAQ	GAIN	Tue, Dec 8, 2015	7.41	7.46	7.32	7.38
2632	NASDAQ	GAIN	Mon, Dec 7, 2015	7.53	7.54	7.44	7.46
2631	NASDAQ	GAIN	Fri, Dec 4, 2015	7.55	7.59	7.41	7.57
2630	NASDAQ	GAIN	Thu, Dec 3, 2015	7.67	7.70	7.45	7.49
2629	NASDAQ	GAIN	Wed, Dec 2, 2015	7.73	7.76	7.60	7.67
2628	NASDAQ	GAIN	Tue, Dec 1, 2015	7.84	7.85	7.65	7.69
2627	NASDAQ	GAIN	Mon, Nov 30, 2015	7.75	7.83	7.65	7.82
2626	NASDAQ	GAIN	Fri, Nov 27, 2015	7.72	7.78	7.65	7.73
2625	NASDAQ	GAIN	Wed, Nov 25, 2015	7.76	7.82	7.74	7.76
2624	NASDAQ	GAIN	Tue, Nov 24, 2015	7.66	7.82	7.66	7.80
2623	NASDAQ	GAIN	Mon, Nov 23, 2015	7.60	7.69	7.55	7.67
2622	NASDAQ	GAIN	Fri, Nov 20, 2015	7.55	7.64	7.51	7.60
2621	NASDAQ	GAIN	Thu, Nov 19, 2015	7.64	7.66	7.50	7.63
2620	NASDAQ	GAIN	Wed, Nov 18, 2015	7.47	7.75	7.47	7.69
2619	NASDAQ	GAIN	Tue, Nov 17, 2015	7.46	7.56	7.45	7.47
2618	NASDAQ	GAIN	Mon, Nov 16, 2015	7.47	7.56	7.44	7.51
2617	NASDAQ	GAIN	Fri, Nov 13, 2015	7.45	7.52	7.32	7.52
2616	NASDAQ	GAIN	Thu, Nov 12, 2015	7.50	7.54	7.31	7.50
2615	NASDAQ	GAIN	Wed, Nov 11, 2015	7.63	7.63	7.50	7.51
2614	NASDAQ	GAIN	Tue, Nov 10, 2015	7.68	7.70	7.60	7.66
2613	NASDAQ	GAIN	Mon, Nov 9, 2015	7.74	7.75	7.59	7.68
2612	NASDAQ	GAIN	Fri, Nov 6, 2015	7.80	7.85	7.67	7.72
2611	NASDAQ	GAIN	Thu, Nov 5, 2015	7.74	7.82	7.70	7.81
2610	NASDAQ	GAIN	Wed, Nov 4, 2015	7.65	7.75	7.61	7.75
2609	NASDAQ	GAIN	Tue, Nov 3, 2015	7.58	7.67	7.56	7.61
2608	NASDAQ	GAIN	Mon, Nov 2, 2015	7.49	7.70	7.49	7.61
2607	NASDAQ	GAIN	Fri, Oct 30, 2015	7.69	7.69	7.45	7.49
2606	NASDAQ	GAIN	Thu, Oct 29, 2015	7.58	7.75	7.56	7.65
2605	NASDAQ	GAIN	Wed, Oct 28, 2015	7.51	7.61	7.46	7.55
2604	NASDAQ	GAIN	Tue, Oct 27, 2015	7.57	7.57	7.46	7.49
2603	NASDAQ	GAIN	Mon, Oct 26, 2015	7.58	7.61	7.55	7.56
2602	NASDAQ	GAIN	Fri, Oct 23, 2015	7.56	7.63	7.50	7.57
2601	NASDAQ	GAIN	Thu, Oct 22, 2015	7.57	7.64	7.52	7.53
2600	NASDAQ	GAIN	Wed, Oct 21, 2015	7.62	7.68	7.58	7.61
2599	NASDAQ	GAIN	Tue, Oct 20, 2015	7.46	7.60	7.46	7.59
2598	NASDAQ	GAIN	Mon, Oct 19, 2015	7.44	7.52	7.28	7.49
2597	NASDAQ	GAIN	Fri, Oct 16, 2015	7.41	7.46	7.31	7.46
2596	NASDAQ	GAIN	Thu, Oct 15, 2015	7.34	7.45	7.26	7.41
2595	NASDAQ	GAIN	Wed, Oct 14, 2015	7.33	7.49	7.29	7.35
2594	NASDAQ	GAIN	Tue, Oct 13, 2015	7.41	7.50	7.31	7.36
2593	NASDAQ	GAIN	Mon, Oct 12, 2015	7.45	7.54	7.40	7.47
2592	NASDAQ	GAIN	Fri, Oct 9, 2015	7.41	7.50	7.36	7.45
2591	NASDAQ	GAIN	Thu, Oct 8, 2015	7.25	7.45	7.25	7.38
2590	NASDAQ	GAIN	Wed, Oct 7, 2015	7.25	7.32	7.22	7.26
2589	NASDAQ	GAIN	Tue, Oct 6, 2015	7.15	7.22	7.15	7.20
2588	NASDAQ	GAIN	Mon, Oct 5, 2015	7.07	7.19	7.05	7.15
2587	NASDAQ	GAIN	Fri, Oct 2, 2015	7.08	7.08	6.96	7.03
2586	NASDAQ	GAIN	Thu, Oct 1, 2015	7.02	7.14	6.96	7.12
2585	NASDAQ	GAIN	Wed, Sep 30, 2015	6.87	7.10	6.77	7.04
2584	NASDAQ	GAIN	Tue, Sep 29, 2015	7.00	7.05	6.74	6.76
2583	NASDAQ	GAIN	Mon, Sep 28, 2015	7.19	7.21	6.90	7.02
2582	NASDAQ	GAIN	Fri, Sep 25, 2015	7.30	7.36	7.20	7.21
2581	NASDAQ	GAIN	Thu, Sep 24, 2015	7.25	7.29	7.18	7.28
2580	NASDAQ	GAIN	Wed, Sep 23, 2015	7.24	7.33	7.22	7.29
2579	NASDAQ	GAIN	Tue, Sep 22, 2015	7.19	7.25	7.18	7.25
2578	NASDAQ	GAIN	Mon, Sep 21, 2015	7.26	7.29	7.20	7.24
2577	NASDAQ	GAIN	Fri, Sep 18, 2015	7.26	7.30	7.24	7.27
2576	NASDAQ	GAIN	Thu, Sep 17, 2015	7.35	7.36	7.26	7.34
2575	NASDAQ	GAIN	Wed, Sep 16, 2015	7.43	7.43	7.36	7.42
2574	NASDAQ	GAIN	Tue, Sep 15, 2015	7.44	7.44	7.37	7.42
2573	NASDAQ	GAIN	Mon, Sep 14, 2015	7.38	7.45	7.35	7.40
2572	NASDAQ	GAIN	Fri, Sep 11, 2015	7.40	7.40	7.27	7.37
2571	NASDAQ	GAIN	Thu, Sep 10, 2015	7.38	7.44	7.35	7.40
2570	NASDAQ	GAIN	Wed, Sep 9, 2015	7.50	7.52	7.28	7.38
2569	NASDAQ	GAIN	Tue, Sep 8, 2015	7.48	7.53	7.45	7.47
2568	NASDAQ	GAIN	Fri, Sep 4, 2015	7.44	7.52	7.38	7.44
2567	NASDAQ	GAIN	Thu, Sep 3, 2015	7.45	7.53	7.44	7.46
2566	NASDAQ	GAIN	Wed, Sep 2, 2015	7.40	7.49	7.35	7.45
2565	NASDAQ	GAIN	Tue, Sep 1, 2015	7.39	7.45	7.32	7.36
2564	NASDAQ	GAIN	Mon, Aug 31, 2015	7.50	7.58	7.42	7.50
2563	NASDAQ	GAIN	Fri, Aug 28, 2015	7.35	7.52	7.30	7.47
2562	NASDAQ	GAIN	Thu, Aug 27, 2015	7.31	7.42	7.28	7.38
2561	NASDAQ	GAIN	Wed, Aug 26, 2015	7.34	7.39	7.20	7.30
2560	NASDAQ	GAIN	Tue, Aug 25, 2015	7.49	7.50	7.24	7.24
2559	NASDAQ	GAIN	Mon, Aug 24, 2015	7.30	7.59	6.66	7.26
2558	NASDAQ	GAIN	Fri, Aug 21, 2015	7.61	7.66	7.43	7.47
2557	NASDAQ	GAIN	Thu, Aug 20, 2015	7.81	7.82	7.63	7.64
2556	NASDAQ	GAIN	Wed, Aug 19, 2015	7.90	7.93	7.78	7.83
2555	NASDAQ	GAIN	Tue, Aug 18, 2015	7.94	7.95	7.90	7.92
2554	NASDAQ	GAIN	Mon, Aug 17, 2015	7.96	7.99	7.93	7.97
2553	NASDAQ	GAIN	Fri, Aug 14, 2015	7.91	8.00	7.90	7.96
2552	NASDAQ	GAIN	Thu, Aug 13, 2015	7.90	7.97	7.88	7.90
2551	NASDAQ	GAIN	Wed, Aug 12, 2015	7.92	7.95	7.84	7.91
2550	NASDAQ	GAIN	Tue, Aug 11, 2015	7.93	7.99	7.89	7.92
2549	NASDAQ	GAIN	Mon, Aug 10, 2015	7.95	8.14	7.91	7.99
2548	NASDAQ	GAIN	Fri, Aug 7, 2015	7.84	7.92	7.80	7.89
2547	NASDAQ	GAIN	Thu, Aug 6, 2015	7.88	7.97	7.82	7.84
2546	NASDAQ	GAIN	Wed, Aug 5, 2015	7.99	8.01	7.89	7.90
2545	NASDAQ	GAIN	Tue, Aug 4, 2015	8.04	8.04	7.86	7.90
2544	NASDAQ	GAIN	Mon, Aug 3, 2015	8.00	8.00	7.79	7.84
2543	NASDAQ	GAIN	Fri, Jul 31, 2015	7.97	8.01	7.93	8.00
2542	NASDAQ	GAIN	Thu, Jul 30, 2015	7.88	7.97	7.81	7.94
2541	NASDAQ	GAIN	Wed, Jul 29, 2015	7.76	7.89	7.68	7.83
2540	NASDAQ	GAIN	Tue, Jul 28, 2015	7.80	7.80	7.68	7.69
2539	NASDAQ	GAIN	Mon, Jul 27, 2015	7.95	7.95	7.72	7.73
2538	NASDAQ	GAIN	Fri, Jul 24, 2015	8.16	8.18	7.90	7.95
2537	NASDAQ	GAIN	Thu, Jul 23, 2015	8.15	8.24	8.10	8.10
2536	NASDAQ	GAIN	Wed, Jul 22, 2015	8.21	8.21	8.08	8.15
2535	NASDAQ	GAIN	Tue, Jul 21, 2015	8.25	8.25	8.17	8.25
2534	NASDAQ	GAIN	Mon, Jul 20, 2015	8.24	8.25	8.15	8.25
2533	NASDAQ	GAIN	Fri, Jul 17, 2015	8.16	8.24	8.13	8.23
2532	NASDAQ	GAIN	Thu, Jul 16, 2015	8.13	8.15	8.09	8.13
2531	NASDAQ	GAIN	Wed, Jul 15, 2015	8.16	8.16	8.08	8.14
2530	NASDAQ	GAIN	Tue, Jul 14, 2015	8.08	8.18	8.06	8.16
2529	NASDAQ	GAIN	Mon, Jul 13, 2015	8.07	8.10	8.04	8.06
2528	NASDAQ	GAIN	Fri, Jul 10, 2015	8.08	8.09	8.02	8.03
2527	NASDAQ	GAIN	Thu, Jul 9, 2015	8.04	8.09	8.01	8.02
2526	NASDAQ	GAIN	Wed, Jul 8, 2015	8.09	8.10	8.00	8.01
2525	NASDAQ	GAIN	Tue, Jul 7, 2015	8.07	8.10	7.99	8.10
2524	NASDAQ	GAIN	Mon, Jul 6, 2015	7.93	8.10	7.93	8.07
2523	NASDAQ	GAIN	Thu, Jul 2, 2015	7.96	8.00	7.93	7.98
2522	NASDAQ	GAIN	Wed, Jul 1, 2015	8.00	8.00	7.93	7.95
2521	NASDAQ	GAIN	Tue, Jun 30, 2015	7.94	8.10	7.91	7.95
2520	NASDAQ	GAIN	Mon, Jun 29, 2015	7.78	7.95	7.75	7.93
2519	NASDAQ	GAIN	Fri, Jun 26, 2015	7.73	7.77	7.71	7.73
2518	NASDAQ	GAIN	Thu, Jun 25, 2015	7.87	7.87	7.74	7.76
2517	NASDAQ	GAIN	Wed, Jun 24, 2015	7.76	7.76	7.71	7.74
2516	NASDAQ	GAIN	Tue, Jun 23, 2015	7.80	7.85	7.71	7.73
2515	NASDAQ	GAIN	Mon, Jun 22, 2015	7.78	7.86	7.78	7.78
2514	NASDAQ	GAIN	Fri, Jun 19, 2015	7.66	7.73	7.58	7.71
2513	NASDAQ	GAIN	Thu, Jun 18, 2015	7.80	7.85	7.53	7.57
2512	NASDAQ	GAIN	Wed, Jun 17, 2015	7.80	7.89	7.76	7.77
2511	NASDAQ	GAIN	Tue, Jun 16, 2015	7.85	7.90	7.80	7.89
2510	NASDAQ	GAIN	Mon, Jun 15, 2015	7.79	7.95	7.77	7.90
2509	NASDAQ	GAIN	Fri, Jun 12, 2015	7.77	7.80	7.75	7.80
2508	NASDAQ	GAIN	Thu, Jun 11, 2015	7.78	7.80	7.74	7.76
2507	NASDAQ	GAIN	Wed, Jun 10, 2015	7.80	7.81	7.75	7.77
2506	NASDAQ	GAIN	Tue, Jun 9, 2015	7.77	7.80	7.74	7.78
2505	NASDAQ	GAIN	Mon, Jun 8, 2015	7.78	7.80	7.72	7.80
2504	NASDAQ	GAIN	Fri, Jun 5, 2015	7.69	7.78	7.65	7.77
2503	NASDAQ	GAIN	Thu, Jun 4, 2015	7.61	7.76	7.61	7.73
2502	NASDAQ	GAIN	Wed, Jun 3, 2015	7.62	7.66	7.62	7.66
2501	NASDAQ	GAIN	Tue, Jun 2, 2015	7.60	7.63	7.60	7.62
2500	NASDAQ	GAIN	Mon, Jun 1, 2015	7.60	7.63	7.56	7.63
2499	NASDAQ	GAIN	Fri, May 29, 2015	7.65	7.65	7.58	7.58
2498	NASDAQ	GAIN	Thu, May 28, 2015	7.52	7.66	7.50	7.65
2497	NASDAQ	GAIN	Wed, May 27, 2015	7.53	7.55	7.47	7.53
2496	NASDAQ	GAIN	Tue, May 26, 2015	7.54	7.55	7.50	7.53
2495	NASDAQ	GAIN	Fri, May 22, 2015	7.52	7.58	7.51	7.56
2494	NASDAQ	GAIN	Thu, May 21, 2015	7.55	7.59	7.52	7.56
2493	NASDAQ	GAIN	Wed, May 20, 2015	7.55	7.56	7.51	7.55
2492	NASDAQ	GAIN	Tue, May 19, 2015	7.48	7.54	7.47	7.54
2491	NASDAQ	GAIN	Mon, May 18, 2015	7.50	7.54	7.46	7.51
2490	NASDAQ	GAIN	Fri, May 15, 2015	7.50	7.54	7.50	7.54
2489	NASDAQ	GAIN	Thu, May 14, 2015	7.54	7.59	7.51	7.58
2488	NASDAQ	GAIN	Wed, May 13, 2015	7.53	7.56	7.49	7.50
2487	NASDAQ	GAIN	Tue, May 12, 2015	7.57	7.60	7.46	7.50
2486	NASDAQ	GAIN	Mon, May 11, 2015	7.46	7.59	7.46	7.58
2485	NASDAQ	GAIN	Fri, May 8, 2015	7.51	7.52	7.42	7.45
2484	NASDAQ	GAIN	Thu, May 7, 2015	7.50	7.54	7.45	7.46
2483	NASDAQ	GAIN	Wed, May 6, 2015	7.60	7.63	7.48	7.50
2482	NASDAQ	GAIN	Tue, May 5, 2015	7.65	7.66	7.56	7.59
2481	NASDAQ	GAIN	Mon, May 4, 2015	7.66	7.66	7.62	7.66
2480	NASDAQ	GAIN	Fri, May 1, 2015	7.58	7.66	7.56	7.66
2479	NASDAQ	GAIN	Thu, Apr 30, 2015	7.58	7.60	7.53	7.57
2478	NASDAQ	GAIN	Wed, Apr 29, 2015	7.60	7.60	7.55	7.56
2477	NASDAQ	GAIN	Tue, Apr 28, 2015	7.58	7.61	7.54	7.61
2476	NASDAQ	GAIN	Mon, Apr 27, 2015	7.54	7.59	7.48	7.58
2475	NASDAQ	GAIN	Fri, Apr 24, 2015	7.60	7.61	7.55	7.56
2474	NASDAQ	GAIN	Thu, Apr 23, 2015	7.57	7.62	7.56	7.59
2473	NASDAQ	GAIN	Wed, Apr 22, 2015	7.48	7.61	7.48	7.57
2472	NASDAQ	GAIN	Tue, Apr 21, 2015	7.60	7.62	7.57	7.61
2471	NASDAQ	GAIN	Mon, Apr 20, 2015	7.59	7.60	7.56	7.59
2470	NASDAQ	GAIN	Fri, Apr 17, 2015	7.62	7.62	7.52	7.57
2469	NASDAQ	GAIN	Thu, Apr 16, 2015	7.60	7.62	7.50	7.62
2468	NASDAQ	GAIN	Wed, Apr 15, 2015	7.56	7.62	7.50	7.52
2467	NASDAQ	GAIN	Tue, Apr 14, 2015	7.46	7.54	7.45	7.52
2466	NASDAQ	GAIN	Mon, Apr 13, 2015	7.49	7.51	7.42	7.49
2465	NASDAQ	GAIN	Fri, Apr 10, 2015	7.44	7.53	7.44	7.46
2464	NASDAQ	GAIN	Thu, Apr 9, 2015	7.41	7.46	7.35	7.46
2463	NASDAQ	GAIN	Wed, Apr 8, 2015	7.46	7.49	7.41	7.41
2462	NASDAQ	GAIN	Tue, Apr 7, 2015	7.46	7.50	7.45	7.47
2461	NASDAQ	GAIN	Mon, Apr 6, 2015	7.47	7.50	7.46	7.48
2460	NASDAQ	GAIN	Thu, Apr 2, 2015	7.44	7.49	7.41	7.48
2459	NASDAQ	GAIN	Wed, Apr 1, 2015	7.43	7.46	7.37	7.42
2458	NASDAQ	GAIN	Tue, Mar 31, 2015	7.51	7.58	7.37	7.40
2457	NASDAQ	GAIN	Mon, Mar 30, 2015	7.50	7.51	7.46	7.50
2456	NASDAQ	GAIN	Fri, Mar 27, 2015	7.45	7.50	7.43	7.48
2455	NASDAQ	GAIN	Thu, Mar 26, 2015	7.44	7.52	7.41	7.44
2454	NASDAQ	GAIN	Wed, Mar 25, 2015	7.46	7.54	7.40	7.43
2453	NASDAQ	GAIN	Tue, Mar 24, 2015	7.40	7.45	7.36	7.44
2452	NASDAQ	GAIN	Mon, Mar 23, 2015	7.40	7.40	7.35	7.38
2451	NASDAQ	GAIN	Fri, Mar 20, 2015	7.43	7.44	7.35	7.40
2450	NASDAQ	GAIN	Thu, Mar 19, 2015	7.41	7.41	7.36	7.40
2449	NASDAQ	GAIN	Wed, Mar 18, 2015	7.37	7.42	7.34	7.41
2448	NASDAQ	GAIN	Tue, Mar 17, 2015	7.40	7.42	7.36	7.41
2447	NASDAQ	GAIN	Mon, Mar 16, 2015	7.44	7.45	7.36	7.39
2446	NASDAQ	GAIN	Fri, Mar 13, 2015	7.40	7.43	7.36	7.42
2445	NASDAQ	GAIN	Thu, Mar 12, 2015	7.38	7.40	7.35	7.39
2444	NASDAQ	GAIN	Wed, Mar 11, 2015	7.31	7.39	7.30	7.37
2443	NASDAQ	GAIN	Tue, Mar 10, 2015	7.32	7.39	7.30	7.31
2442	NASDAQ	GAIN	Mon, Mar 9, 2015	7.74	7.78	7.60	7.60
2441	NASDAQ	GAIN	Fri, Mar 6, 2015	7.70	7.73	7.60	7.72
2440	NASDAQ	GAIN	Thu, Mar 5, 2015	7.78	7.82	7.69	7.70
2439	NASDAQ	GAIN	Wed, Mar 4, 2015	7.78	7.80	7.71	7.78
2438	NASDAQ	GAIN	Tue, Mar 3, 2015	7.95	7.95	7.73	7.80
2437	NASDAQ	GAIN	Mon, Mar 2, 2015	8.01	8.04	7.88	7.94
2436	NASDAQ	GAIN	Fri, Feb 27, 2015	7.94	8.01	7.90	7.96
2435	NASDAQ	GAIN	Thu, Feb 26, 2015	7.89	7.92	7.85	7.91
2434	NASDAQ	GAIN	Wed, Feb 25, 2015	7.85	7.89	7.78	7.88
2433	NASDAQ	GAIN	Tue, Feb 24, 2015	7.85	7.86	7.74	7.83
2432	NASDAQ	GAIN	Mon, Feb 23, 2015	7.81	7.84	7.78	7.83
2431	NASDAQ	GAIN	Fri, Feb 20, 2015	7.75	7.80	7.69	7.80
2430	NASDAQ	GAIN	Thu, Feb 19, 2015	7.78	7.80	7.73	7.75
2429	NASDAQ	GAIN	Wed, Feb 18, 2015	7.77	7.79	7.68	7.78
2428	NASDAQ	GAIN	Tue, Feb 17, 2015	7.69	7.77	7.62	7.77
2427	NASDAQ	GAIN	Fri, Feb 13, 2015	7.58	7.73	7.56	7.69
2426	NASDAQ	GAIN	Thu, Feb 12, 2015	7.66	7.69	7.55	7.64
2425	NASDAQ	GAIN	Wed, Feb 11, 2015	7.85	7.86	7.60	7.64
2424	NASDAQ	GAIN	Tue, Feb 10, 2015	7.80	7.87	7.66	7.86
2423	NASDAQ	GAIN	Mon, Feb 9, 2015	7.62	7.77	7.58	7.77
2422	NASDAQ	GAIN	Fri, Feb 6, 2015	7.50	7.65	7.48	7.65
2421	NASDAQ	GAIN	Thu, Feb 5, 2015	7.41	7.50	7.37	7.50
2420	NASDAQ	GAIN	Wed, Feb 4, 2015	7.30	7.42	7.30	7.37
2419	NASDAQ	GAIN	Tue, Feb 3, 2015	7.35	7.40	7.31	7.37
2418	NASDAQ	GAIN	Mon, Feb 2, 2015	7.33	7.35	7.28	7.35
2417	NASDAQ	GAIN	Fri, Jan 30, 2015	7.33	7.35	7.31	7.32
2416	NASDAQ	GAIN	Thu, Jan 29, 2015	7.30	7.34	7.26	7.33
2415	NASDAQ	GAIN	Wed, Jan 28, 2015	7.36	7.36	7.28	7.30
2414	NASDAQ	GAIN	Tue, Jan 27, 2015	7.26	7.35	7.25	7.35
2413	NASDAQ	GAIN	Mon, Jan 26, 2015	7.34	7.35	7.28	7.30
2412	NASDAQ	GAIN	Fri, Jan 23, 2015	7.33	7.35	7.28	7.33
2411	NASDAQ	GAIN	Thu, Jan 22, 2015	7.26	7.37	7.19	7.30
2410	NASDAQ	GAIN	Wed, Jan 21, 2015	7.29	7.34	7.25	7.26
2409	NASDAQ	GAIN	Tue, Jan 20, 2015	7.35	7.42	7.33	7.40
2408	NASDAQ	GAIN	Fri, Jan 16, 2015	7.29	7.36	7.23	7.35
2407	NASDAQ	GAIN	Thu, Jan 15, 2015	7.32	7.36	7.22	7.27
2406	NASDAQ	GAIN	Wed, Jan 14, 2015	7.30	7.36	7.27	7.36
2405	NASDAQ	GAIN	Tue, Jan 13, 2015	7.30	7.35	7.28	7.33
2404	NASDAQ	GAIN	Mon, Jan 12, 2015	7.34	7.34	7.25	7.31
2403	NASDAQ	GAIN	Fri, Jan 9, 2015	7.35	7.35	7.25	7.32
2402	NASDAQ	GAIN	Thu, Jan 8, 2015	7.27	7.34	7.27	7.34
2401	NASDAQ	GAIN	Wed, Jan 7, 2015	7.27	7.30	7.23	7.26
2400	NASDAQ	GAIN	Tue, Jan 6, 2015	7.24	7.31	7.21	7.24
2399	NASDAQ	GAIN	Mon, Jan 5, 2015	7.13	7.31	7.13	7.26
2398	NASDAQ	GAIN	Fri, Jan 2, 2015	7.00	7.20	6.98	7.11
2397	NASDAQ	GAIN	Wed, Dec 31, 2014	6.90	7.07	6.85	7.00
2396	NASDAQ	GAIN	Tue, Dec 30, 2014	6.84	6.95	6.77	6.91
2395	NASDAQ	GAIN	Mon, Dec 29, 2014	6.83	6.89	6.83	6.89
2394	NASDAQ	GAIN	Fri, Dec 26, 2014	6.83	6.88	6.80	6.85
2393	NASDAQ	GAIN	Wed, Dec 24, 2014	6.86	6.93	6.79	6.83
2392	NASDAQ	GAIN	Tue, Dec 23, 2014	6.80	6.89	6.79	6.89
2391	NASDAQ	GAIN	Mon, Dec 22, 2014	6.93	6.98	6.86	6.97
2390	NASDAQ	GAIN	Fri, Dec 19, 2014	6.98	6.98	6.86	6.93
2389	NASDAQ	GAIN	Thu, Dec 18, 2014	6.93	6.98	6.88	6.97
2388	NASDAQ	GAIN	Wed, Dec 17, 2014	6.84	6.93	6.80	6.89
2387	NASDAQ	GAIN	Tue, Dec 16, 2014	6.92	7.01	6.86	6.98
2386	NASDAQ	GAIN	Mon, Dec 15, 2014	6.95	7.02	6.88	6.93
2385	NASDAQ	GAIN	Fri, Dec 12, 2014	7.00	7.05	6.96	6.96
2384	NASDAQ	GAIN	Thu, Dec 11, 2014	7.07	7.10	7.00	7.01
2383	NASDAQ	GAIN	Wed, Dec 10, 2014	7.12	7.14	7.04	7.05
2382	NASDAQ	GAIN	Tue, Dec 9, 2014	7.10	7.10	6.95	7.10
2381	NASDAQ	GAIN	Mon, Dec 8, 2014	7.30	7.31	7.06	7.10
2380	NASDAQ	GAIN	Fri, Dec 5, 2014	7.31	7.36	7.29	7.30
2379	NASDAQ	GAIN	Thu, Dec 4, 2014	7.30	7.40	7.30	7.33
2378	NASDAQ	GAIN	Wed, Dec 3, 2014	7.35	7.36	7.32	7.33
2377	NASDAQ	GAIN	Tue, Dec 2, 2014	7.33	7.37	7.30	7.32
2376	NASDAQ	GAIN	Mon, Dec 1, 2014	7.40	7.40	7.31	7.31
2375	NASDAQ	GAIN	Fri, Nov 28, 2014	7.39	7.42	7.36	7.37
2374	NASDAQ	GAIN	Wed, Nov 26, 2014	7.35	7.38	7.34	7.36
2373	NASDAQ	GAIN	Tue, Nov 25, 2014	7.36	7.36	7.30	7.33
2372	NASDAQ	GAIN	Mon, Nov 24, 2014	7.33	7.38	7.30	7.32
2371	NASDAQ	GAIN	Fri, Nov 21, 2014	7.35	7.36	7.28	7.30
2370	NASDAQ	GAIN	Thu, Nov 20, 2014	7.33	7.35	7.28	7.33
2369	NASDAQ	GAIN	Wed, Nov 19, 2014	7.36	7.37	7.30	7.31
2368	NASDAQ	GAIN	Tue, Nov 18, 2014	7.29	7.38	7.29	7.36
2367	NASDAQ	GAIN	Mon, Nov 17, 2014	7.31	7.33	7.29	7.29
2366	NASDAQ	GAIN	Fri, Nov 14, 2014	7.38	7.40	7.30	7.33
2365	NASDAQ	GAIN	Thu, Nov 13, 2014	7.27	7.34	7.27	7.32
2364	NASDAQ	GAIN	Wed, Nov 12, 2014	7.34	7.36	7.31	7.36
2363	NASDAQ	GAIN	Tue, Nov 11, 2014	7.36	7.36	7.31	7.31
2362	NASDAQ	GAIN	Mon, Nov 10, 2014	7.35	7.37	7.30	7.35
2361	NASDAQ	GAIN	Fri, Nov 7, 2014	7.28	7.38	7.26	7.33
2360	NASDAQ	GAIN	Thu, Nov 6, 2014	7.31	7.35	7.29	7.29
2359	NASDAQ	GAIN	Wed, Nov 5, 2014	7.33	7.35	7.27	7.31
2358	NASDAQ	GAIN	Tue, Nov 4, 2014	7.28	7.31	7.23	7.31
2357	NASDAQ	GAIN	Mon, Nov 3, 2014	7.38	7.38	7.29	7.32
2356	NASDAQ	GAIN	Fri, Oct 31, 2014	7.30	7.35	7.23	7.35
2355	NASDAQ	GAIN	Thu, Oct 30, 2014	7.30	7.31	7.21	7.28
2354	NASDAQ	GAIN	Wed, Oct 29, 2014	7.23	7.32	7.23	7.30
2353	NASDAQ	GAIN	Tue, Oct 28, 2014	7.32	7.35	7.27	7.29
2352	NASDAQ	GAIN	Mon, Oct 27, 2014	7.30	7.34	7.25	7.27
2351	NASDAQ	GAIN	Fri, Oct 24, 2014	7.26	7.32	7.25	7.28
2350	NASDAQ	GAIN	Thu, Oct 23, 2014	7.37	7.38	7.25	7.27
2349	NASDAQ	GAIN	Wed, Oct 22, 2014	7.37	7.37	7.23	7.35
2348	NASDAQ	GAIN	Tue, Oct 21, 2014	7.36	7.38	7.30	7.37
2347	NASDAQ	GAIN	Mon, Oct 20, 2014	7.19	7.38	7.19	7.38
2346	NASDAQ	GAIN	Fri, Oct 17, 2014	7.10	7.34	7.10	7.29
2345	NASDAQ	GAIN	Thu, Oct 16, 2014	6.80	7.10	6.76	7.08
2344	NASDAQ	GAIN	Wed, Oct 15, 2014	6.85	6.97	6.72	6.85
2343	NASDAQ	GAIN	Tue, Oct 14, 2014	6.95	7.02	6.80	6.88
2342	NASDAQ	GAIN	Mon, Oct 13, 2014	7.07	7.10	6.92	6.95
2341	NASDAQ	GAIN	Fri, Oct 10, 2014	7.16	7.21	7.00	7.04
2340	NASDAQ	GAIN	Thu, Oct 9, 2014	7.30	7.34	7.16	7.22
2339	NASDAQ	GAIN	Wed, Oct 8, 2014	7.36	7.36	7.22	7.34
2338	NASDAQ	GAIN	Tue, Oct 7, 2014	7.26	7.30	7.22	7.30
2337	NASDAQ	GAIN	Mon, Oct 6, 2014	7.39	7.39	7.25	7.29
2336	NASDAQ	GAIN	Fri, Oct 3, 2014	7.22	7.36	7.18	7.33
2335	NASDAQ	GAIN	Thu, Oct 2, 2014	7.13	7.22	7.09	7.22
2334	NASDAQ	GAIN	Wed, Oct 1, 2014	7.12	7.15	7.04	7.12
2333	NASDAQ	GAIN	Tue, Sep 30, 2014	7.29	7.30	7.08	7.11
2332	NASDAQ	GAIN	Mon, Sep 29, 2014	7.27	7.33	7.22	7.27
2331	NASDAQ	GAIN	Fri, Sep 26, 2014	7.25	7.30	7.25	7.27
2330	NASDAQ	GAIN	Thu, Sep 25, 2014	7.27	7.29	7.22	7.25
2329	NASDAQ	GAIN	Wed, Sep 24, 2014	7.29	7.32	7.22	7.29
2328	NASDAQ	GAIN	Tue, Sep 23, 2014	7.34	7.34	7.25	7.29
2327	NASDAQ	GAIN	Mon, Sep 22, 2014	7.34	7.38	7.27	7.33
2326	NASDAQ	GAIN	Fri, Sep 19, 2014	7.51	7.52	7.34	7.34
2325	NASDAQ	GAIN	Thu, Sep 18, 2014	7.60	7.60	7.50	7.51
2324	NASDAQ	GAIN	Wed, Sep 17, 2014	7.56	7.63	7.56	7.58
2323	NASDAQ	GAIN	Tue, Sep 16, 2014	7.63	7.68	7.60	7.65
2322	NASDAQ	GAIN	Mon, Sep 15, 2014	7.66	7.66	7.60	7.61
2321	NASDAQ	GAIN	Fri, Sep 12, 2014	7.64	7.66	7.60	7.63
2320	NASDAQ	GAIN	Thu, Sep 11, 2014	7.64	7.65	7.61	7.62
2319	NASDAQ	GAIN	Wed, Sep 10, 2014	7.69	7.71	7.61	7.66
2318	NASDAQ	GAIN	Tue, Sep 9, 2014	7.64	7.75	7.62	7.65
2317	NASDAQ	GAIN	Mon, Sep 8, 2014	7.65	7.74	7.60	7.68
2316	NASDAQ	GAIN	Fri, Sep 5, 2014	7.64	7.71	7.60	7.65
2315	NASDAQ	GAIN	Thu, Sep 4, 2014	7.69	7.70	7.64	7.69
2314	NASDAQ	GAIN	Wed, Sep 3, 2014	7.70	7.70	7.63	7.65
2313	NASDAQ	GAIN	Tue, Sep 2, 2014	7.63	7.70	7.63	7.66
2312	NASDAQ	GAIN	Fri, Aug 29, 2014	7.63	7.69	7.61	7.68
2311	NASDAQ	GAIN	Thu, Aug 28, 2014	7.59	7.66	7.56	7.59
2310	NASDAQ	GAIN	Wed, Aug 27, 2014	7.65	7.65	7.59	7.63
2309	NASDAQ	GAIN	Tue, Aug 26, 2014	7.65	7.69	7.60	7.62
2308	NASDAQ	GAIN	Mon, Aug 25, 2014	7.64	7.65	7.57	7.63
2307	NASDAQ	GAIN	Fri, Aug 22, 2014	7.70	7.70	7.54	7.60
2306	NASDAQ	GAIN	Thu, Aug 21, 2014	7.67	7.71	7.64	7.70
2305	NASDAQ	GAIN	Wed, Aug 20, 2014	7.60	7.68	7.56	7.64
2304	NASDAQ	GAIN	Tue, Aug 19, 2014	7.60	7.60	7.52	7.60
2303	NASDAQ	GAIN	Mon, Aug 18, 2014	7.55	7.60	7.54	7.60
2302	NASDAQ	GAIN	Fri, Aug 15, 2014	7.59	7.63	7.50	7.60
2301	NASDAQ	GAIN	Thu, Aug 14, 2014	7.56	7.57	7.46	7.53
2300	NASDAQ	GAIN	Wed, Aug 13, 2014	7.52	7.60	7.48	7.56
2299	NASDAQ	GAIN	Tue, Aug 12, 2014	7.43	7.50	7.38	7.50
2298	NASDAQ	GAIN	Mon, Aug 11, 2014	7.35	7.42	7.35	7.35
2297	NASDAQ	GAIN	Fri, Aug 8, 2014	7.31	7.37	7.30	7.33
2296	NASDAQ	GAIN	Thu, Aug 7, 2014	7.36	7.40	7.30	7.30
2295	NASDAQ	GAIN	Wed, Aug 6, 2014	7.30	7.39	7.30	7.32
2294	NASDAQ	GAIN	Tue, Aug 5, 2014	7.34	7.39	7.30	7.30
2293	NASDAQ	GAIN	Mon, Aug 4, 2014	7.39	7.41	7.31	7.32
2292	NASDAQ	GAIN	Fri, Aug 1, 2014	7.35	7.45	7.29	7.41
2291	NASDAQ	GAIN	Thu, Jul 31, 2014	7.38	7.38	7.29	7.31
2290	NASDAQ	GAIN	Wed, Jul 30, 2014	7.44	7.48	7.36	7.37
2289	NASDAQ	GAIN	Tue, Jul 29, 2014	7.40	7.49	7.36	7.46
2288	NASDAQ	GAIN	Mon, Jul 28, 2014	7.50	7.50	7.41	7.43
2287	NASDAQ	GAIN	Fri, Jul 25, 2014	7.43	7.49	7.39	7.44
2286	NASDAQ	GAIN	Thu, Jul 24, 2014	7.45	7.48	7.38	7.43
2285	NASDAQ	GAIN	Wed, Jul 23, 2014	7.37	7.43	7.37	7.41
2284	NASDAQ	GAIN	Tue, Jul 22, 2014	7.47	7.51	7.42	7.42
2283	NASDAQ	GAIN	Mon, Jul 21, 2014	7.39	7.49	7.39	7.43
2282	NASDAQ	GAIN	Fri, Jul 18, 2014	7.34	7.45	7.34	7.40
2281	NASDAQ	GAIN	Thu, Jul 17, 2014	7.40	7.42	7.35	7.35
2280	NASDAQ	GAIN	Wed, Jul 16, 2014	7.40	7.44	7.37	7.41
2279	NASDAQ	GAIN	Tue, Jul 15, 2014	7.42	7.44	7.37	7.37
2278	NASDAQ	GAIN	Mon, Jul 14, 2014	7.44	7.44	7.39	7.40
2277	NASDAQ	GAIN	Fri, Jul 11, 2014	7.41	7.42	7.37	7.39
2276	NASDAQ	GAIN	Thu, Jul 10, 2014	7.39	7.42	7.36	7.38
2275	NASDAQ	GAIN	Wed, Jul 9, 2014	7.39	7.46	7.39	7.43
2274	NASDAQ	GAIN	Tue, Jul 8, 2014	7.51	7.54	7.38	7.39
2273	NASDAQ	GAIN	Mon, Jul 7, 2014	7.60	7.63	7.51	7.52
2272	NASDAQ	GAIN	Thu, Jul 3, 2014	7.63	7.77	7.61	7.61
2271	NASDAQ	GAIN	Wed, Jul 2, 2014	7.53	7.68	7.53	7.61
2270	NASDAQ	GAIN	Tue, Jul 1, 2014	7.38	7.58	7.38	7.54
2269	NASDAQ	GAIN	Mon, Jun 30, 2014	7.40	7.42	7.39	7.40
2268	NASDAQ	GAIN	Fri, Jun 27, 2014	7.30	7.41	7.30	7.38
2267	NASDAQ	GAIN	Thu, Jun 26, 2014	7.27	7.41	7.27	7.34
2266	NASDAQ	GAIN	Wed, Jun 25, 2014	7.35	7.41	7.23	7.29
2265	NASDAQ	GAIN	Tue, Jun 24, 2014	7.40	7.49	7.37	7.38
2264	NASDAQ	GAIN	Mon, Jun 23, 2014	7.45	7.52	7.40	7.42
2263	NASDAQ	GAIN	Fri, Jun 20, 2014	7.56	7.56	7.45	7.45
2262	NASDAQ	GAIN	Thu, Jun 19, 2014	7.59	7.59	7.51	7.51
2261	NASDAQ	GAIN	Wed, Jun 18, 2014	7.61	7.64	7.50	7.56
2260	NASDAQ	GAIN	Tue, Jun 17, 2014	7.50	7.67	7.50	7.57
2259	NASDAQ	GAIN	Mon, Jun 16, 2014	7.55	7.64	7.55	7.58
2258	NASDAQ	GAIN	Fri, Jun 13, 2014	7.61	7.62	7.57	7.58
2257	NASDAQ	GAIN	Thu, Jun 12, 2014	7.65	7.65	7.50	7.62
2256	NASDAQ	GAIN	Wed, Jun 11, 2014	7.60	7.65	7.60	7.65
2255	NASDAQ	GAIN	Tue, Jun 10, 2014	7.66	7.69	7.63	7.65
2254	NASDAQ	GAIN	Mon, Jun 9, 2014	7.72	7.72	7.64	7.68
2253	NASDAQ	GAIN	Fri, Jun 6, 2014	7.75	7.75	7.68	7.72
2252	NASDAQ	GAIN	Thu, Jun 5, 2014	7.69	7.75	7.63	7.70
2251	NASDAQ	GAIN	Wed, Jun 4, 2014	7.68	7.70	7.61	7.65
2250	NASDAQ	GAIN	Tue, Jun 3, 2014	7.71	7.81	7.66	7.71
2249	NASDAQ	GAIN	Mon, Jun 2, 2014	7.75	7.78	7.69	7.70
2248	NASDAQ	GAIN	Fri, May 30, 2014	7.79	7.82	7.69	7.73
2247	NASDAQ	GAIN	Thu, May 29, 2014	7.76	7.86	7.70	7.74
2246	NASDAQ	GAIN	Wed, May 28, 2014	7.66	7.74	7.66	7.72
2245	NASDAQ	GAIN	Tue, May 27, 2014	7.77	7.88	7.63	7.69
2244	NASDAQ	GAIN	Fri, May 23, 2014	7.60	7.79	7.54	7.79
2243	NASDAQ	GAIN	Thu, May 22, 2014	7.69	7.84	7.65	7.76
2242	NASDAQ	GAIN	Wed, May 21, 2014	7.66	7.71	7.61	7.68
2241	NASDAQ	GAIN	Tue, May 20, 2014	7.69	7.75	7.61	7.63
2240	NASDAQ	GAIN	Mon, May 19, 2014	7.66	7.78	7.62	7.73
2239	NASDAQ	GAIN	Fri, May 16, 2014	7.70	7.84	7.61	7.65
2238	NASDAQ	GAIN	Thu, May 15, 2014	7.75	7.81	7.67	7.78
2237	NASDAQ	GAIN	Wed, May 14, 2014	7.85	8.03	7.75	7.75
2236	NASDAQ	GAIN	Tue, May 13, 2014	7.94	8.03	7.81	7.87
2235	NASDAQ	GAIN	Mon, May 12, 2014	7.87	8.03	7.83	7.92
2234	NASDAQ	GAIN	Fri, May 9, 2014	7.79	7.83	7.75	7.81
2233	NASDAQ	GAIN	Thu, May 8, 2014	7.75	7.86	7.74	7.77
2232	NASDAQ	GAIN	Wed, May 7, 2014	7.80	7.85	7.75	7.76
2231	NASDAQ	GAIN	Tue, May 6, 2014	7.87	7.98	7.79	7.79
2230	NASDAQ	GAIN	Mon, May 5, 2014	7.86	7.94	7.80	7.91
2229	NASDAQ	GAIN	Fri, May 2, 2014	7.91	8.00	7.83	7.88
2228	NASDAQ	GAIN	Thu, May 1, 2014	7.90	7.98	7.80	7.86
2227	NASDAQ	GAIN	Wed, Apr 30, 2014	7.75	7.88	7.74	7.87
2226	NASDAQ	GAIN	Tue, Apr 29, 2014	7.79	7.85	7.75	7.77
2225	NASDAQ	GAIN	Mon, Apr 28, 2014	7.84	7.91	7.76	7.79
2224	NASDAQ	GAIN	Fri, Apr 25, 2014	7.89	7.96	7.82	7.84
2223	NASDAQ	GAIN	Thu, Apr 24, 2014	7.99	8.00	7.88	7.91
2222	NASDAQ	GAIN	Wed, Apr 23, 2014	7.95	8.04	7.86	7.95
2221	NASDAQ	GAIN	Tue, Apr 22, 2014	7.85	8.03	7.80	7.95
2220	NASDAQ	GAIN	Mon, Apr 21, 2014	7.86	7.94	7.83	7.85
2219	NASDAQ	GAIN	Thu, Apr 17, 2014	7.87	7.94	7.82	7.87
2218	NASDAQ	GAIN	Wed, Apr 16, 2014	7.80	7.90	7.77	7.87
2217	NASDAQ	GAIN	Tue, Apr 15, 2014	7.87	7.95	7.74	7.84
2216	NASDAQ	GAIN	Mon, Apr 14, 2014	7.83	7.89	7.77	7.84
2215	NASDAQ	GAIN	Fri, Apr 11, 2014	7.69	7.80	7.68	7.74
2214	NASDAQ	GAIN	Thu, Apr 10, 2014	8.09	8.14	7.74	7.80
2213	NASDAQ	GAIN	Wed, Apr 9, 2014	8.14	8.19	8.08	8.12
2212	NASDAQ	GAIN	Tue, Apr 8, 2014	8.20	8.24	8.14	8.14
2211	NASDAQ	GAIN	Mon, Apr 7, 2014	8.27	8.27	8.11	8.16
2210	NASDAQ	GAIN	Fri, Apr 4, 2014	8.39	8.39	8.16	8.27
2209	NASDAQ	GAIN	Thu, Apr 3, 2014	8.36	8.38	8.30	8.37
2208	NASDAQ	GAIN	Wed, Apr 2, 2014	8.32	8.36	8.26	8.34
2207	NASDAQ	GAIN	Tue, Apr 1, 2014	8.28	8.35	8.25	8.33
2206	NASDAQ	GAIN	Mon, Mar 31, 2014	8.24	8.30	8.21	8.27
2205	NASDAQ	GAIN	Fri, Mar 28, 2014	8.20	8.26	8.12	8.22
2204	NASDAQ	GAIN	Thu, Mar 27, 2014	8.20	8.23	8.15	8.17
2203	NASDAQ	GAIN	Wed, Mar 26, 2014	8.31	8.31	8.20	8.20
2202	NASDAQ	GAIN	Tue, Mar 25, 2014	8.26	8.33	8.24	8.28
2201	NASDAQ	GAIN	Mon, Mar 24, 2014	8.28	8.30	8.25	8.29
2200	NASDAQ	GAIN	Fri, Mar 21, 2014	8.30	8.30	8.20	8.28
2199	NASDAQ	GAIN	Thu, Mar 20, 2014	8.18	8.31	8.18	8.30
2198	NASDAQ	GAIN	Wed, Mar 19, 2014	8.24	8.29	8.12	8.21
2197	NASDAQ	GAIN	Tue, Mar 18, 2014	8.25	8.31	8.19	8.21
2196	NASDAQ	GAIN	Mon, Mar 17, 2014	8.26	8.31	8.22	8.28
2195	NASDAQ	GAIN	Fri, Mar 14, 2014	8.19	8.26	8.17	8.23
2194	NASDAQ	GAIN	Thu, Mar 13, 2014	8.23	8.32	8.19	8.23
2193	NASDAQ	GAIN	Wed, Mar 12, 2014	8.21	8.30	8.20	8.30
2192	NASDAQ	GAIN	Tue, Mar 11, 2014	8.19	8.24	8.15	8.18
2191	NASDAQ	GAIN	Mon, Mar 10, 2014	8.28	8.30	8.16	8.19
2190	NASDAQ	GAIN	Fri, Mar 7, 2014	8.23	8.31	8.16	8.25
2189	NASDAQ	GAIN	Thu, Mar 6, 2014	8.19	8.23	8.11	8.18
2188	NASDAQ	GAIN	Wed, Mar 5, 2014	8.13	8.21	8.11	8.15
2187	NASDAQ	GAIN	Tue, Mar 4, 2014	8.24	8.31	8.12	8.13
2186	NASDAQ	GAIN	Mon, Mar 3, 2014	8.16	8.33	8.15	8.21
2185	NASDAQ	GAIN	Fri, Feb 28, 2014	8.15	8.20	8.07	8.16
2184	NASDAQ	GAIN	Thu, Feb 27, 2014	8.00	8.12	7.95	8.11
2183	NASDAQ	GAIN	Wed, Feb 26, 2014	7.96	8.05	7.93	8.00
2182	NASDAQ	GAIN	Tue, Feb 25, 2014	8.11	8.12	7.91	7.95
2181	NASDAQ	GAIN	Mon, Feb 24, 2014	8.08	8.17	8.01	8.08
2180	NASDAQ	GAIN	Fri, Feb 21, 2014	8.01	8.11	8.00	8.07
2179	NASDAQ	GAIN	Thu, Feb 20, 2014	7.89	8.05	7.89	8.02
2178	NASDAQ	GAIN	Wed, Feb 19, 2014	7.96	8.05	7.89	7.89
2177	NASDAQ	GAIN	Tue, Feb 18, 2014	7.85	8.09	7.83	7.96
2176	NASDAQ	GAIN	Fri, Feb 14, 2014	7.88	7.92	7.82	7.83
2175	NASDAQ	GAIN	Thu, Feb 13, 2014	7.84	7.93	7.80	7.91
2174	NASDAQ	GAIN	Wed, Feb 12, 2014	7.72	7.91	7.71	7.87
2173	NASDAQ	GAIN	Tue, Feb 11, 2014	7.42	7.63	7.42	7.57
2172	NASDAQ	GAIN	Mon, Feb 10, 2014	7.43	7.51	7.35	7.43
2171	NASDAQ	GAIN	Fri, Feb 7, 2014	7.45	7.48	7.39	7.41
2170	NASDAQ	GAIN	Thu, Feb 6, 2014	7.59	7.64	7.39	7.41
2169	NASDAQ	GAIN	Wed, Feb 5, 2014	7.99	7.99	7.55	7.55
2168	NASDAQ	GAIN	Tue, Feb 4, 2014	7.88	8.00	7.80	7.98
2167	NASDAQ	GAIN	Mon, Feb 3, 2014	8.09	8.17	7.77	7.88
2166	NASDAQ	GAIN	Fri, Jan 31, 2014	8.15	8.28	8.11	8.13
2165	NASDAQ	GAIN	Thu, Jan 30, 2014	8.12	8.33	8.06	8.26
2164	NASDAQ	GAIN	Wed, Jan 29, 2014	8.23	8.23	8.06	8.08
2163	NASDAQ	GAIN	Tue, Jan 28, 2014	8.06	8.35	7.90	8.27
2162	NASDAQ	GAIN	Mon, Jan 27, 2014	8.25	8.32	7.92	8.03
2161	NASDAQ	GAIN	Fri, Jan 24, 2014	8.36	8.43	8.15	8.19
2160	NASDAQ	GAIN	Wed, Jan 22, 2014	8.20	8.24	8.17	8.23
2159	NASDAQ	GAIN	Tue, Jan 21, 2014	8.16	8.20	8.10	8.19
2158	NASDAQ	GAIN	Fri, Jan 17, 2014	8.13	8.19	8.06	8.09
2157	NASDAQ	GAIN	Thu, Jan 16, 2014	8.12	8.20	8.12	8.15
2156	NASDAQ	GAIN	Wed, Jan 15, 2014	8.12	8.19	8.10	8.14
2155	NASDAQ	GAIN	Tue, Jan 14, 2014	8.07	8.14	8.04	8.10
2154	NASDAQ	GAIN	Mon, Jan 13, 2014	8.07	8.11	8.01	8.04
2153	NASDAQ	GAIN	Fri, Jan 10, 2014	8.09	8.12	8.03	8.05
2152	NASDAQ	GAIN	Thu, Jan 9, 2014	8.12	8.12	8.02	8.06
2151	NASDAQ	GAIN	Wed, Jan 8, 2014	7.93	8.06	7.91	8.05
2150	NASDAQ	GAIN	Tue, Jan 7, 2014	8.05	8.09	7.86	7.89
2149	NASDAQ	GAIN	Mon, Jan 6, 2014	8.08	8.08	8.00	8.04
2148	NASDAQ	GAIN	Fri, Jan 3, 2014	8.03	8.03	7.99	8.02
2147	NASDAQ	GAIN	Thu, Jan 2, 2014	8.08	8.09	7.99	8.04
2146	NASDAQ	GAIN	Tue, Dec 31, 2013	7.96	8.06	7.90	8.06
2145	NASDAQ	GAIN	Mon, Dec 30, 2013	7.92	7.99	7.90	7.92
2144	NASDAQ	GAIN	Fri, Dec 27, 2013	7.90	7.91	7.82	7.88
2143	NASDAQ	GAIN	Thu, Dec 26, 2013	7.78	7.90	7.78	7.86
2142	NASDAQ	GAIN	Tue, Dec 24, 2013	7.74	7.82	7.74	7.80
2141	NASDAQ	GAIN	Mon, Dec 23, 2013	7.67	7.80	7.67	7.75
2140	NASDAQ	GAIN	Fri, Dec 20, 2013	7.76	7.76	7.67	7.67
2139	NASDAQ	GAIN	Thu, Dec 19, 2013	7.77	7.77	7.70	7.72
2138	NASDAQ	GAIN	Wed, Dec 18, 2013	7.76	7.88	7.72	7.76
2137	NASDAQ	GAIN	Tue, Dec 17, 2013	7.76	7.76	7.71	7.75
2136	NASDAQ	GAIN	Mon, Dec 16, 2013	7.72	7.76	7.67	7.74
2135	NASDAQ	GAIN	Fri, Dec 13, 2013	7.58	7.71	7.50	7.65
2134	NASDAQ	GAIN	Thu, Dec 12, 2013	7.51	7.60	7.51	7.59
2133	NASDAQ	GAIN	Wed, Dec 11, 2013	7.59	7.59	7.51	7.54
2132	NASDAQ	GAIN	Tue, Dec 10, 2013	7.54	7.55	7.48	7.55
2131	NASDAQ	GAIN	Mon, Dec 9, 2013	7.50	7.55	7.48	7.53
2130	NASDAQ	GAIN	Fri, Dec 6, 2013	7.63	7.63	7.52	7.53
2129	NASDAQ	GAIN	Thu, Dec 5, 2013	7.54	7.56	7.51	7.55
2128	NASDAQ	GAIN	Wed, Dec 4, 2013	7.54	7.59	7.51	7.54
2127	NASDAQ	GAIN	Tue, Dec 3, 2013	7.59	7.60	7.52	7.56
2126	NASDAQ	GAIN	Mon, Dec 2, 2013	7.64	7.68	7.52	7.59
2125	NASDAQ	GAIN	Fri, Nov 29, 2013	7.59	7.60	7.55	7.59
2124	NASDAQ	GAIN	Wed, Nov 27, 2013	7.58	7.60	7.51	7.54
2123	NASDAQ	GAIN	Tue, Nov 26, 2013	7.47	7.61	7.44	7.55
2122	NASDAQ	GAIN	Mon, Nov 25, 2013	7.39	7.49	7.39	7.47
2121	NASDAQ	GAIN	Fri, Nov 22, 2013	7.39	7.40	7.37	7.38
2120	NASDAQ	GAIN	Thu, Nov 21, 2013	7.38	7.40	7.33	7.37
2119	NASDAQ	GAIN	Wed, Nov 20, 2013	7.35	7.38	7.24	7.33
2118	NASDAQ	GAIN	Tue, Nov 19, 2013	7.33	7.38	7.33	7.34
2117	NASDAQ	GAIN	Mon, Nov 18, 2013	7.32	7.40	7.32	7.34
2116	NASDAQ	GAIN	Fri, Nov 15, 2013	7.30	7.34	7.27	7.32
2115	NASDAQ	GAIN	Thu, Nov 14, 2013	7.33	7.38	7.30	7.32
2114	NASDAQ	GAIN	Wed, Nov 13, 2013	7.29	7.34	7.27	7.34
2113	NASDAQ	GAIN	Tue, Nov 12, 2013	7.29	7.40	7.28	7.30
2112	NASDAQ	GAIN	Mon, Nov 11, 2013	7.33	7.39	7.29	7.36
2111	NASDAQ	GAIN	Fri, Nov 8, 2013	7.24	7.32	7.24	7.30
2110	NASDAQ	GAIN	Thu, Nov 7, 2013	7.20	7.28	7.18	7.24
2109	NASDAQ	GAIN	Wed, Nov 6, 2013	7.10	7.17	7.08	7.14
2108	NASDAQ	GAIN	Tue, Nov 5, 2013	7.11	7.15	7.05	7.07
2107	NASDAQ	GAIN	Mon, Nov 4, 2013	7.08	7.14	7.03	7.08
2106	NASDAQ	GAIN	Fri, Nov 1, 2013	7.10	7.19	7.00	7.08
2105	NASDAQ	GAIN	Thu, Oct 31, 2013	7.26	7.28	7.06	7.07
2104	NASDAQ	GAIN	Wed, Oct 30, 2013	7.28	7.31	7.22	7.23
2103	NASDAQ	GAIN	Tue, Oct 29, 2013	7.21	7.34	7.20	7.27
2102	NASDAQ	GAIN	Mon, Oct 28, 2013	7.27	7.29	7.16	7.24
2101	NASDAQ	GAIN	Fri, Oct 25, 2013	7.28	7.32	7.22	7.25
2100	NASDAQ	GAIN	Thu, Oct 24, 2013	7.26	7.28	7.22	7.27
2099	NASDAQ	GAIN	Wed, Oct 23, 2013	7.18	7.28	7.18	7.26
2098	NASDAQ	GAIN	Tue, Oct 22, 2013	7.30	7.30	7.16	7.20
2097	NASDAQ	GAIN	Mon, Oct 21, 2013	7.33	7.34	7.21	7.25
2096	NASDAQ	GAIN	Fri, Oct 18, 2013	7.28	7.34	7.22	7.30
2095	NASDAQ	GAIN	Thu, Oct 17, 2013	7.20	7.30	7.16	7.28
2094	NASDAQ	GAIN	Wed, Oct 16, 2013	7.17	7.24	7.15	7.20
2093	NASDAQ	GAIN	Tue, Oct 15, 2013	7.18	7.18	7.11	7.15
2092	NASDAQ	GAIN	Mon, Oct 14, 2013	7.16	7.17	7.10	7.16
2091	NASDAQ	GAIN	Fri, Oct 11, 2013	7.14	7.19	7.11	7.16
2090	NASDAQ	GAIN	Thu, Oct 10, 2013	7.06	7.15	7.01	7.11
2089	NASDAQ	GAIN	Wed, Oct 9, 2013	6.85	7.10	6.85	6.98
2088	NASDAQ	GAIN	Tue, Oct 8, 2013	6.84	6.85	6.80	6.80
2087	NASDAQ	GAIN	Mon, Oct 7, 2013	6.85	6.93	6.83	6.84
2086	NASDAQ	GAIN	Fri, Oct 4, 2013	6.88	7.00	6.80	6.89
2085	NASDAQ	GAIN	Thu, Oct 3, 2013	6.99	7.00	6.87	6.87
2084	NASDAQ	GAIN	Wed, Oct 2, 2013	7.04	7.09	6.93	6.98
2083	NASDAQ	GAIN	Tue, Oct 1, 2013	7.06	7.10	7.02	7.06
2082	NASDAQ	GAIN	Mon, Sep 30, 2013	7.10	7.11	7.02	7.05
2081	NASDAQ	GAIN	Fri, Sep 27, 2013	7.10	7.12	7.06	7.09
2080	NASDAQ	GAIN	Thu, Sep 26, 2013	7.14	7.20	7.11	7.12
2079	NASDAQ	GAIN	Wed, Sep 25, 2013	7.15	7.27	7.11	7.15
2078	NASDAQ	GAIN	Tue, Sep 24, 2013	7.22	7.25	7.15	7.17
2077	NASDAQ	GAIN	Mon, Sep 23, 2013	7.28	7.30	7.17	7.22
2076	NASDAQ	GAIN	Fri, Sep 20, 2013	7.20	7.35	7.17	7.31
2075	NASDAQ	GAIN	Thu, Sep 19, 2013	7.24	7.24	7.14	7.19
2074	NASDAQ	GAIN	Wed, Sep 18, 2013	7.20	7.25	7.16	7.21
2073	NASDAQ	GAIN	Tue, Sep 17, 2013	7.14	7.22	7.14	7.20
2072	NASDAQ	GAIN	Mon, Sep 16, 2013	7.16	7.20	7.13	7.16
2071	NASDAQ	GAIN	Fri, Sep 13, 2013	7.18	7.20	7.13	7.17
2070	NASDAQ	GAIN	Thu, Sep 12, 2013	7.22	7.24	7.11	7.15
2069	NASDAQ	GAIN	Wed, Sep 11, 2013	7.21	7.25	7.11	7.22
2068	NASDAQ	GAIN	Tue, Sep 10, 2013	7.16	7.22	7.11	7.22
2067	NASDAQ	GAIN	Mon, Sep 9, 2013	7.11	7.16	7.08	7.11
2066	NASDAQ	GAIN	Fri, Sep 6, 2013	7.02	7.03	6.94	7.03
2065	NASDAQ	GAIN	Thu, Sep 5, 2013	6.97	7.03	6.95	7.02
2064	NASDAQ	GAIN	Wed, Sep 4, 2013	6.97	7.04	6.97	6.98
2063	NASDAQ	GAIN	Tue, Sep 3, 2013	6.88	7.02	6.82	6.91
2062	NASDAQ	GAIN	Fri, Aug 30, 2013	6.94	7.01	6.81	6.84
2061	NASDAQ	GAIN	Thu, Aug 29, 2013	6.85	7.01	6.82	6.92
2060	NASDAQ	GAIN	Wed, Aug 28, 2013	6.95	6.99	6.84	6.86
2059	NASDAQ	GAIN	Tue, Aug 27, 2013	7.00	7.08	6.95	7.00
2058	NASDAQ	GAIN	Mon, Aug 26, 2013	7.04	7.13	6.95	7.03
2057	NASDAQ	GAIN	Fri, Aug 23, 2013	6.88	7.05	6.85	7.03
2056	NASDAQ	GAIN	Thu, Aug 22, 2013	6.85	6.87	6.82	6.87
2055	NASDAQ	GAIN	Wed, Aug 21, 2013	6.86	6.86	6.80	6.82
2054	NASDAQ	GAIN	Tue, Aug 20, 2013	6.98	7.00	6.80	6.87
2053	NASDAQ	GAIN	Mon, Aug 19, 2013	7.11	7.16	7.00	7.00
2052	NASDAQ	GAIN	Fri, Aug 16, 2013	7.15	7.26	7.15	7.18
2051	NASDAQ	GAIN	Thu, Aug 15, 2013	7.21	7.21	7.15	7.17
2050	NASDAQ	GAIN	Wed, Aug 14, 2013	7.28	7.28	7.21	7.23
2049	NASDAQ	GAIN	Tue, Aug 13, 2013	7.23	7.26	7.20	7.25
2048	NASDAQ	GAIN	Mon, Aug 12, 2013	7.23	7.28	7.20	7.23
2047	NASDAQ	GAIN	Fri, Aug 9, 2013	7.19	7.25	7.18	7.23
2046	NASDAQ	GAIN	Thu, Aug 8, 2013	7.23	7.30	7.21	7.24
2045	NASDAQ	GAIN	Wed, Aug 7, 2013	7.21	7.36	7.21	7.22
2044	NASDAQ	GAIN	Tue, Aug 6, 2013	7.31	7.38	7.25	7.25
2043	NASDAQ	GAIN	Mon, Aug 5, 2013	7.23	7.35	7.23	7.31
2042	NASDAQ	GAIN	Fri, Aug 2, 2013	7.20	7.33	7.20	7.25
2041	NASDAQ	GAIN	Thu, Aug 1, 2013	7.20	7.26	7.15	7.22
2040	NASDAQ	GAIN	Wed, Jul 31, 2013	7.35	7.35	7.13	7.18
2039	NASDAQ	GAIN	Tue, Jul 30, 2013	7.36	7.40	7.29	7.31
2038	NASDAQ	GAIN	Mon, Jul 29, 2013	7.37	7.39	7.36	7.36
2037	NASDAQ	GAIN	Fri, Jul 26, 2013	7.36	7.43	7.35	7.38
2036	NASDAQ	GAIN	Thu, Jul 25, 2013	7.35	7.43	7.35	7.39
2035	NASDAQ	GAIN	Wed, Jul 24, 2013	7.41	7.43	7.35	7.38
2034	NASDAQ	GAIN	Tue, Jul 23, 2013	7.44	7.47	7.38	7.40
2033	NASDAQ	GAIN	Mon, Jul 22, 2013	7.43	7.48	7.36	7.40
2032	NASDAQ	GAIN	Fri, Jul 19, 2013	7.48	7.51	7.45	7.45
2031	NASDAQ	GAIN	Thu, Jul 18, 2013	7.50	7.52	7.45	7.48
2030	NASDAQ	GAIN	Wed, Jul 17, 2013	7.48	7.57	7.45	7.50
2029	NASDAQ	GAIN	Tue, Jul 16, 2013	7.51	7.57	7.45	7.48
2028	NASDAQ	GAIN	Mon, Jul 15, 2013	7.48	7.53	7.45	7.53
2027	NASDAQ	GAIN	Fri, Jul 12, 2013	7.46	7.47	7.40	7.45
2026	NASDAQ	GAIN	Thu, Jul 11, 2013	7.43	7.49	7.38	7.49
2025	NASDAQ	GAIN	Wed, Jul 10, 2013	7.41	7.42	7.32	7.42
2024	NASDAQ	GAIN	Tue, Jul 9, 2013	7.33	7.40	7.27	7.40
2023	NASDAQ	GAIN	Mon, Jul 8, 2013	7.30	7.41	7.27	7.32
2022	NASDAQ	GAIN	Fri, Jul 5, 2013	7.38	7.38	7.29	7.31
2021	NASDAQ	GAIN	Wed, Jul 3, 2013	7.30	7.37	7.27	7.32
2020	NASDAQ	GAIN	Tue, Jul 2, 2013	7.38	7.38	7.29	7.33
2019	NASDAQ	GAIN	Mon, Jul 1, 2013	7.36	7.40	7.26	7.38
2018	NASDAQ	GAIN	Fri, Jun 28, 2013	7.39	7.40	7.28	7.35
2017	NASDAQ	GAIN	Thu, Jun 27, 2013	7.26	7.40	7.26	7.38
2016	NASDAQ	GAIN	Wed, Jun 26, 2013	7.21	7.30	7.21	7.23
2015	NASDAQ	GAIN	Tue, Jun 25, 2013	7.19	7.24	7.13	7.18
2014	NASDAQ	GAIN	Mon, Jun 24, 2013	7.23	7.25	7.11	7.11
2013	NASDAQ	GAIN	Fri, Jun 21, 2013	7.31	7.36	7.24	7.27
2012	NASDAQ	GAIN	Thu, Jun 20, 2013	7.31	7.35	7.25	7.27
2011	NASDAQ	GAIN	Wed, Jun 19, 2013	7.41	7.42	7.36	7.37
2010	NASDAQ	GAIN	Tue, Jun 18, 2013	7.40	7.43	7.31	7.41
2009	NASDAQ	GAIN	Mon, Jun 17, 2013	7.37	7.43	7.35	7.37
2008	NASDAQ	GAIN	Fri, Jun 14, 2013	7.37	7.45	7.30	7.35
2007	NASDAQ	GAIN	Thu, Jun 13, 2013	7.33	7.39	7.28	7.35
2006	NASDAQ	GAIN	Wed, Jun 12, 2013	7.41	7.41	7.28	7.31
2005	NASDAQ	GAIN	Tue, Jun 11, 2013	7.34	7.40	7.24	7.35
2004	NASDAQ	GAIN	Mon, Jun 10, 2013	7.45	7.45	7.30	7.37
2003	NASDAQ	GAIN	Fri, Jun 7, 2013	7.36	7.42	7.35	7.40
2002	NASDAQ	GAIN	Thu, Jun 6, 2013	7.33	7.40	7.27	7.35
2001	NASDAQ	GAIN	Wed, Jun 5, 2013	7.39	7.39	7.30	7.32
2000	NASDAQ	GAIN	Tue, Jun 4, 2013	7.34	7.44	7.34	7.38
1999	NASDAQ	GAIN	Mon, Jun 3, 2013	7.27	7.40	7.22	7.33
1998	NASDAQ	GAIN	Fri, May 31, 2013	7.35	7.39	7.25	7.27
1997	NASDAQ	GAIN	Thu, May 30, 2013	7.25	7.41	7.24	7.33
1996	NASDAQ	GAIN	Wed, May 29, 2013	7.25	7.29	7.22	7.24
1995	NASDAQ	GAIN	Tue, May 28, 2013	7.40	7.47	7.25	7.28
1994	NASDAQ	GAIN	Fri, May 24, 2013	7.35	7.37	7.25	7.37
1993	NASDAQ	GAIN	Thu, May 23, 2013	7.30	7.39	7.22	7.37
1992	NASDAQ	GAIN	Wed, May 22, 2013	7.50	7.50	7.33	7.36
1991	NASDAQ	GAIN	Tue, May 21, 2013	7.46	7.50	7.44	7.46
1990	NASDAQ	GAIN	Mon, May 20, 2013	7.37	7.48	7.36	7.44
1989	NASDAQ	GAIN	Fri, May 17, 2013	7.35	7.38	7.30	7.37
1988	NASDAQ	GAIN	Thu, May 16, 2013	7.25	7.38	7.25	7.34
1987	NASDAQ	GAIN	Wed, May 15, 2013	7.32	7.32	7.26	7.30
1986	NASDAQ	GAIN	Tue, May 14, 2013	7.30	7.30	7.25	7.27
1985	NASDAQ	GAIN	Mon, May 13, 2013	7.22	7.28	7.20	7.26
1984	NASDAQ	GAIN	Fri, May 10, 2013	7.25	7.30	7.22	7.25
1983	NASDAQ	GAIN	Thu, May 9, 2013	7.20	7.26	7.20	7.22
1982	NASDAQ	GAIN	Wed, May 8, 2013	7.24	7.24	7.20	7.20
1981	NASDAQ	GAIN	Tue, May 7, 2013	7.27	7.27	7.23	7.24
1980	NASDAQ	GAIN	Mon, May 6, 2013	7.22	7.30	7.22	7.27
1979	NASDAQ	GAIN	Fri, May 3, 2013	7.26	7.28	7.19	7.24
1978	NASDAQ	GAIN	Thu, May 2, 2013	7.16	7.36	7.14	7.19
1977	NASDAQ	GAIN	Wed, May 1, 2013	7.40	7.49	7.11	7.14
1976	NASDAQ	GAIN	Tue, Apr 30, 2013	7.44	7.51	7.37	7.44
1975	NASDAQ	GAIN	Mon, Apr 29, 2013	7.35	7.44	7.34	7.44
1974	NASDAQ	GAIN	Fri, Apr 26, 2013	7.36	7.47	7.25	7.35
1973	NASDAQ	GAIN	Thu, Apr 25, 2013	7.29	7.37	7.25	7.37
1972	NASDAQ	GAIN	Wed, Apr 24, 2013	7.27	7.35	7.22	7.29
1971	NASDAQ	GAIN	Tue, Apr 23, 2013	7.38	7.38	7.21	7.30
1970	NASDAQ	GAIN	Mon, Apr 22, 2013	7.21	7.35	7.06	7.31
1969	NASDAQ	GAIN	Fri, Apr 19, 2013	7.07	7.25	7.07	7.24
1968	NASDAQ	GAIN	Thu, Apr 18, 2013	7.20	7.30	7.02	7.09
1967	NASDAQ	GAIN	Wed, Apr 17, 2013	7.30	7.35	7.21	7.25
1966	NASDAQ	GAIN	Tue, Apr 16, 2013	7.36	7.39	7.27	7.34
1965	NASDAQ	GAIN	Mon, Apr 15, 2013	7.34	7.41	7.26	7.27
1964	NASDAQ	GAIN	Fri, Apr 12, 2013	7.39	7.45	7.31	7.40
1963	NASDAQ	GAIN	Thu, Apr 11, 2013	7.44	7.52	7.34	7.40
1962	NASDAQ	GAIN	Wed, Apr 10, 2013	7.32	7.47	7.27	7.47
1961	NASDAQ	GAIN	Tue, Apr 9, 2013	7.37	7.37	7.16	7.28
1960	NASDAQ	GAIN	Mon, Apr 8, 2013	7.35	7.40	7.23	7.34
1959	NASDAQ	GAIN	Fri, Apr 5, 2013	7.15	7.34	7.15	7.33
1958	NASDAQ	GAIN	Thu, Apr 4, 2013	7.25	7.33	7.17	7.26
1957	NASDAQ	GAIN	Wed, Apr 3, 2013	7.30	7.32	7.22	7.28
1956	NASDAQ	GAIN	Tue, Apr 2, 2013	7.27	7.38	7.20	7.31
1955	NASDAQ	GAIN	Mon, Apr 1, 2013	7.30	7.35	7.22	7.24
1954	NASDAQ	GAIN	Thu, Mar 28, 2013	7.44	7.45	7.26	7.31
1953	NASDAQ	GAIN	Wed, Mar 27, 2013	7.30	7.44	7.28	7.42
1952	NASDAQ	GAIN	Tue, Mar 26, 2013	7.45	7.45	7.27	7.36
1951	NASDAQ	GAIN	Mon, Mar 25, 2013	7.48	7.50	7.40	7.44
1950	NASDAQ	GAIN	Fri, Mar 22, 2013	7.42	7.46	7.39	7.45
1949	NASDAQ	GAIN	Thu, Mar 21, 2013	7.42	7.48	7.40	7.42
1948	NASDAQ	GAIN	Wed, Mar 20, 2013	7.52	7.55	7.43	7.47
1947	NASDAQ	GAIN	Tue, Mar 19, 2013	7.44	7.58	7.44	7.51
1946	NASDAQ	GAIN	Mon, Mar 18, 2013	7.41	7.50	7.39	7.45
1945	NASDAQ	GAIN	Fri, Mar 15, 2013	7.55	7.55	7.43	7.51
1944	NASDAQ	GAIN	Thu, Mar 14, 2013	7.47	7.55	7.45	7.55
1943	NASDAQ	GAIN	Wed, Mar 13, 2013	7.49	7.52	7.40	7.48
1942	NASDAQ	GAIN	Tue, Mar 12, 2013	7.50	7.53	7.45	7.51
1941	NASDAQ	GAIN	Mon, Mar 11, 2013	7.54	7.64	7.44	7.48
1940	NASDAQ	GAIN	Fri, Mar 8, 2013	7.63	7.64	7.54	7.57
1939	NASDAQ	GAIN	Thu, Mar 7, 2013	7.56	7.60	7.50	7.57
1938	NASDAQ	GAIN	Wed, Mar 6, 2013	7.63	7.63	7.50	7.59
1937	NASDAQ	GAIN	Tue, Mar 5, 2013	7.60	7.69	7.49	7.59
1936	NASDAQ	GAIN	Mon, Mar 4, 2013	7.46	7.62	7.39	7.57
1935	NASDAQ	GAIN	Fri, Mar 1, 2013	7.43	7.60	7.40	7.49
1934	NASDAQ	GAIN	Thu, Feb 28, 2013	7.57	7.60	7.36	7.49
1933	NASDAQ	GAIN	Wed, Feb 27, 2013	7.50	7.63	7.43	7.55
1932	NASDAQ	GAIN	Tue, Feb 26, 2013	7.41	7.55	7.41	7.48
1931	NASDAQ	GAIN	Mon, Feb 25, 2013	7.57	7.60	7.35	7.36
1930	NASDAQ	GAIN	Fri, Feb 22, 2013	7.54	7.58	7.40	7.53
1929	NASDAQ	GAIN	Thu, Feb 21, 2013	7.46	7.58	7.45	7.51
1928	NASDAQ	GAIN	Wed, Feb 20, 2013	7.56	7.64	7.49	7.51
1927	NASDAQ	GAIN	Tue, Feb 19, 2013	7.66	7.72	7.47	7.58
1926	NASDAQ	GAIN	Fri, Feb 15, 2013	7.57	7.67	7.49	7.62
1925	NASDAQ	GAIN	Thu, Feb 14, 2013	7.43	7.57	7.38	7.56
1924	NASDAQ	GAIN	Wed, Feb 13, 2013	7.50	7.52	7.41	7.46
1923	NASDAQ	GAIN	Tue, Feb 12, 2013	7.52	7.53	7.42	7.49
1922	NASDAQ	GAIN	Mon, Feb 11, 2013	7.49	7.50	7.41	7.50
1921	NASDAQ	GAIN	Fri, Feb 8, 2013	7.40	7.50	7.38	7.47
1920	NASDAQ	GAIN	Thu, Feb 7, 2013	7.47	7.47	7.35	7.41
1919	NASDAQ	GAIN	Wed, Feb 6, 2013	7.43	7.47	7.35	7.47
1918	NASDAQ	GAIN	Tue, Feb 5, 2013	7.42	7.49	7.32	7.44
1917	NASDAQ	GAIN	Mon, Feb 4, 2013	7.48	7.54	7.33	7.40
1916	NASDAQ	GAIN	Fri, Feb 1, 2013	7.48	7.52	7.40	7.48
1915	NASDAQ	GAIN	Thu, Jan 31, 2013	7.36	7.47	7.33	7.47
1914	NASDAQ	GAIN	Wed, Jan 30, 2013	7.46	7.48	7.30	7.34
1913	NASDAQ	GAIN	Tue, Jan 29, 2013	7.40	7.50	7.37	7.49
1912	NASDAQ	GAIN	Mon, Jan 28, 2013	7.32	7.43	7.31	7.42
1911	NASDAQ	GAIN	Fri, Jan 25, 2013	7.38	7.40	7.25	7.34
1910	NASDAQ	GAIN	Thu, Jan 24, 2013	7.35	7.40	7.30	7.34
1909	NASDAQ	GAIN	Wed, Jan 23, 2013	7.35	7.44	7.33	7.36
1908	NASDAQ	GAIN	Tue, Jan 22, 2013	7.37	7.41	7.32	7.38
1907	NASDAQ	GAIN	Fri, Jan 18, 2013	7.38	7.39	7.30	7.35
1906	NASDAQ	GAIN	Thu, Jan 17, 2013	7.35	7.39	7.28	7.35
1905	NASDAQ	GAIN	Wed, Jan 16, 2013	7.37	7.41	7.27	7.35
1904	NASDAQ	GAIN	Tue, Jan 15, 2013	7.30	7.41	7.25	7.37
1903	NASDAQ	GAIN	Mon, Jan 14, 2013	7.33	7.41	7.30	7.35
1902	NASDAQ	GAIN	Fri, Jan 11, 2013	7.31	7.34	7.26	7.33
1901	NASDAQ	GAIN	Thu, Jan 10, 2013	7.27	7.34	7.22	7.29
1900	NASDAQ	GAIN	Wed, Jan 9, 2013	7.17	7.25	7.06	7.23
1899	NASDAQ	GAIN	Tue, Jan 8, 2013	7.22	7.30	6.95	7.13
1898	NASDAQ	GAIN	Mon, Jan 7, 2013	7.25	7.30	7.21	7.26
1897	NASDAQ	GAIN	Fri, Jan 4, 2013	7.17	7.30	7.12	7.23
1896	NASDAQ	GAIN	Thu, Jan 3, 2013	7.18	7.22	7.09	7.13
1895	NASDAQ	GAIN	Wed, Jan 2, 2013	7.12	7.28	7.08	7.15
1894	NASDAQ	GAIN	Mon, Dec 31, 2012	6.98	6.99	6.93	6.96
1893	NASDAQ	GAIN	Fri, Dec 28, 2012	6.94	6.97	6.91	6.95
1892	NASDAQ	GAIN	Thu, Dec 27, 2012	7.05	7.05	6.91	6.95
1891	NASDAQ	GAIN	Wed, Dec 26, 2012	7.15	7.15	6.96	7.02
1890	NASDAQ	GAIN	Mon, Dec 24, 2012	7.13	7.25	7.03	7.22
1889	NASDAQ	GAIN	Fri, Dec 21, 2012	7.16	7.21	7.01	7.10
1888	NASDAQ	GAIN	Thu, Dec 20, 2012	7.22	7.26	7.10	7.21
1887	NASDAQ	GAIN	Wed, Dec 19, 2012	7.14	7.30	7.08	7.21
1886	NASDAQ	GAIN	Tue, Dec 18, 2012	6.94	7.18	6.91	7.16
1885	NASDAQ	GAIN	Mon, Dec 17, 2012	6.91	6.96	6.85	6.91
1884	NASDAQ	GAIN	Fri, Dec 14, 2012	6.97	7.01	6.90	6.96
1883	NASDAQ	GAIN	Thu, Dec 13, 2012	6.90	7.00	6.90	6.96
1882	NASDAQ	GAIN	Wed, Dec 12, 2012	7.01	7.01	6.90	6.93
1881	NASDAQ	GAIN	Tue, Dec 11, 2012	7.03	7.05	6.90	7.01
1880	NASDAQ	GAIN	Mon, Dec 10, 2012	7.03	7.03	6.93	7.00
1879	NASDAQ	GAIN	Fri, Dec 7, 2012	6.90	7.04	6.84	7.02
1878	NASDAQ	GAIN	Thu, Dec 6, 2012	6.88	6.89	6.81	6.86
1877	NASDAQ	GAIN	Wed, Dec 5, 2012	7.00	7.00	6.87	6.90
1876	NASDAQ	GAIN	Tue, Dec 4, 2012	6.93	7.02	6.91	6.99
1875	NASDAQ	GAIN	Mon, Dec 3, 2012	7.04	7.05	6.91	6.95
1874	NASDAQ	GAIN	Fri, Nov 30, 2012	7.08	7.09	6.95	7.02
1873	NASDAQ	GAIN	Thu, Nov 29, 2012	7.05	7.08	6.95	6.99
1872	NASDAQ	GAIN	Wed, Nov 28, 2012	7.00	7.03	6.88	7.02
1871	NASDAQ	GAIN	Tue, Nov 27, 2012	6.93	7.11	6.82	7.03
1870	NASDAQ	GAIN	Mon, Nov 26, 2012	6.93	6.99	6.87	6.98
1869	NASDAQ	GAIN	Fri, Nov 23, 2012	6.81	6.94	6.81	6.93
1868	NASDAQ	GAIN	Wed, Nov 21, 2012	6.95	6.95	6.76	6.78
1867	NASDAQ	GAIN	Tue, Nov 20, 2012	6.89	6.96	6.75	6.92
1866	NASDAQ	GAIN	Mon, Nov 19, 2012	6.84	6.88	6.77	6.88
1865	NASDAQ	GAIN	Fri, Nov 16, 2012	6.71	6.80	6.61	6.76
1864	NASDAQ	GAIN	Thu, Nov 15, 2012	6.79	6.84	6.59	6.74
1863	NASDAQ	GAIN	Wed, Nov 14, 2012	7.07	7.10	6.84	6.85
1862	NASDAQ	GAIN	Tue, Nov 13, 2012	7.12	7.19	7.06	7.08
1861	NASDAQ	GAIN	Mon, Nov 12, 2012	7.08	7.18	7.08	7.13
1860	NASDAQ	GAIN	Fri, Nov 9, 2012	7.07	7.11	7.04	7.06
1859	NASDAQ	GAIN	Thu, Nov 8, 2012	7.10	7.25	7.10	7.10
1858	NASDAQ	GAIN	Wed, Nov 7, 2012	7.30	7.34	7.06	7.10
1857	NASDAQ	GAIN	Tue, Nov 6, 2012	7.39	7.45	7.30	7.32
1856	NASDAQ	GAIN	Mon, Nov 5, 2012	7.37	7.45	7.31	7.36
1855	NASDAQ	GAIN	Fri, Nov 2, 2012	7.42	7.49	7.35	7.38
1854	NASDAQ	GAIN	Thu, Nov 1, 2012	7.43	7.47	7.35	7.39
1853	NASDAQ	GAIN	Wed, Oct 31, 2012	7.46	7.48	7.31	7.40
1852	NASDAQ	GAIN	Fri, Oct 26, 2012	7.47	7.52	7.40	7.43
1851	NASDAQ	GAIN	Thu, Oct 25, 2012	7.48	7.50	7.40	7.50
1850	NASDAQ	GAIN	Wed, Oct 24, 2012	7.48	7.50	7.41	7.44
1849	NASDAQ	GAIN	Tue, Oct 23, 2012	7.47	7.50	7.40	7.47
1848	NASDAQ	GAIN	Mon, Oct 22, 2012	7.47	7.50	7.42	7.49
1847	NASDAQ	GAIN	Fri, Oct 19, 2012	7.48	7.51	7.42	7.44
1846	NASDAQ	GAIN	Thu, Oct 18, 2012	7.48	7.54	7.44	7.49
1845	NASDAQ	GAIN	Wed, Oct 17, 2012	7.55	7.55	7.47	7.51
1844	NASDAQ	GAIN	Tue, Oct 16, 2012	7.52	7.55	7.44	7.55
1843	NASDAQ	GAIN	Mon, Oct 15, 2012	7.55	7.55	7.40	7.48
1842	NASDAQ	GAIN	Fri, Oct 12, 2012	7.49	7.50	7.41	7.48
1841	NASDAQ	GAIN	Thu, Oct 11, 2012	7.43	7.49	7.43	7.48
1840	NASDAQ	GAIN	Wed, Oct 10, 2012	7.49	7.50	7.34	7.40
1839	NASDAQ	GAIN	Tue, Oct 9, 2012	7.50	7.50	7.40	7.46
1838	NASDAQ	GAIN	Mon, Oct 8, 2012	7.43	7.55	7.40	7.48
1837	NASDAQ	GAIN	Fri, Oct 5, 2012	7.47	7.49	7.39	7.45
1836	NASDAQ	GAIN	Thu, Oct 4, 2012	7.42	7.47	7.36	7.45
1835	NASDAQ	GAIN	Wed, Oct 3, 2012	7.42	7.47	7.35	7.37
1834	NASDAQ	GAIN	Tue, Oct 2, 2012	7.30	7.47	7.28	7.36
1833	NASDAQ	GAIN	Mon, Oct 1, 2012	7.84	8.02	7.74	7.80
1832	NASDAQ	GAIN	Fri, Sep 28, 2012	7.98	8.06	7.80	7.82
1831	NASDAQ	GAIN	Thu, Sep 27, 2012	7.86	8.04	7.71	7.98
1830	NASDAQ	GAIN	Wed, Sep 26, 2012	7.75	7.92	7.75	7.85
1829	NASDAQ	GAIN	Tue, Sep 25, 2012	7.99	8.04	7.75	7.79
1828	NASDAQ	GAIN	Mon, Sep 24, 2012	7.94	8.07	7.91	7.99
1827	NASDAQ	GAIN	Fri, Sep 21, 2012	7.96	8.00	7.86	7.94
1826	NASDAQ	GAIN	Thu, Sep 20, 2012	7.89	7.89	7.77	7.87
1825	NASDAQ	GAIN	Wed, Sep 19, 2012	7.91	7.98	7.76	7.92
1824	NASDAQ	GAIN	Tue, Sep 18, 2012	8.06	8.06	7.78	7.92
1823	NASDAQ	GAIN	Mon, Sep 17, 2012	7.98	8.07	7.87	8.04
1822	NASDAQ	GAIN	Fri, Sep 14, 2012	7.95	8.03	7.91	8.01
1821	NASDAQ	GAIN	Thu, Sep 13, 2012	7.84	7.99	7.79	7.93
1820	NASDAQ	GAIN	Wed, Sep 12, 2012	7.90	7.96	7.77	7.85
1819	NASDAQ	GAIN	Tue, Sep 11, 2012	7.80	7.98	7.75	7.86
1818	NASDAQ	GAIN	Mon, Sep 10, 2012	7.70	7.85	7.65	7.80
1817	NASDAQ	GAIN	Fri, Sep 7, 2012	7.75	7.79	7.64	7.72
1816	NASDAQ	GAIN	Thu, Sep 6, 2012	7.63	7.75	7.63	7.74
1815	NASDAQ	GAIN	Wed, Sep 5, 2012	7.73	7.75	7.56	7.57
1814	NASDAQ	GAIN	Tue, Sep 4, 2012	7.61	7.72	7.52	7.70
1813	NASDAQ	GAIN	Fri, Aug 31, 2012	7.68	7.79	7.50	7.61
1812	NASDAQ	GAIN	Thu, Aug 30, 2012	7.62	7.64	7.59	7.59
1811	NASDAQ	GAIN	Wed, Aug 29, 2012	7.47	7.65	7.47	7.64
1810	NASDAQ	GAIN	Tue, Aug 28, 2012	7.62	7.70	7.42	7.46
1809	NASDAQ	GAIN	Mon, Aug 27, 2012	7.40	7.60	7.40	7.60
1808	NASDAQ	GAIN	Fri, Aug 24, 2012	7.30	7.57	7.30	7.40
1807	NASDAQ	GAIN	Thu, Aug 23, 2012	7.55	7.62	7.31	7.33
1806	NASDAQ	GAIN	Wed, Aug 22, 2012	7.54	7.67	7.54	7.61
1805	NASDAQ	GAIN	Tue, Aug 21, 2012	7.64	7.65	7.52	7.56
1804	NASDAQ	GAIN	Mon, Aug 20, 2012	7.62	7.68	7.55	7.65
1803	NASDAQ	GAIN	Fri, Aug 17, 2012	7.58	7.72	7.58	7.70
1802	NASDAQ	GAIN	Thu, Aug 16, 2012	7.50	7.63	7.42	7.61
1801	NASDAQ	GAIN	Wed, Aug 15, 2012	7.35	7.51	7.30	7.50
1800	NASDAQ	GAIN	Tue, Aug 14, 2012	7.42	7.45	7.32	7.33
1799	NASDAQ	GAIN	Mon, Aug 13, 2012	7.45	7.47	7.31	7.35
1798	NASDAQ	GAIN	Fri, Aug 10, 2012	7.42	7.47	7.35	7.44
1797	NASDAQ	GAIN	Thu, Aug 9, 2012	7.35	7.48	7.35	7.41
1796	NASDAQ	GAIN	Wed, Aug 8, 2012	7.42	7.48	7.34	7.37
1795	NASDAQ	GAIN	Tue, Aug 7, 2012	7.53	7.59	7.34	7.42
1794	NASDAQ	GAIN	Mon, Aug 6, 2012	7.50	7.56	7.44	7.50
1793	NASDAQ	GAIN	Fri, Aug 3, 2012	7.70	7.70	7.41	7.48
1792	NASDAQ	GAIN	Thu, Aug 2, 2012	7.25	7.60	7.22	7.55
1791	NASDAQ	GAIN	Wed, Aug 1, 2012	7.25	7.49	7.25	7.31
1790	NASDAQ	GAIN	Tue, Jul 31, 2012	7.75	7.75	7.20	7.22
1789	NASDAQ	GAIN	Mon, Jul 30, 2012	7.53	7.58	7.36	7.40
1788	NASDAQ	GAIN	Fri, Jul 27, 2012	7.44	7.51	7.41	7.49
1787	NASDAQ	GAIN	Thu, Jul 26, 2012	7.45	7.48	7.36	7.43
1786	NASDAQ	GAIN	Wed, Jul 25, 2012	7.34	7.36	7.26	7.30
1785	NASDAQ	GAIN	Tue, Jul 24, 2012	7.50	7.55	7.25	7.25
1784	NASDAQ	GAIN	Mon, Jul 23, 2012	7.48	7.60	7.44	7.44
1783	NASDAQ	GAIN	Fri, Jul 20, 2012	7.58	7.79	7.57	7.58
1782	NASDAQ	GAIN	Thu, Jul 19, 2012	7.64	7.69	7.60	7.63
1781	NASDAQ	GAIN	Wed, Jul 18, 2012	7.79	7.83	7.58	7.64
1780	NASDAQ	GAIN	Tue, Jul 17, 2012	7.72	7.85	7.68	7.83
1779	NASDAQ	GAIN	Mon, Jul 16, 2012	7.66	7.72	7.63	7.67
1778	NASDAQ	GAIN	Fri, Jul 13, 2012	7.58	7.68	7.55	7.66
1777	NASDAQ	GAIN	Thu, Jul 12, 2012	7.47	7.57	7.42	7.54
1776	NASDAQ	GAIN	Wed, Jul 11, 2012	7.52	7.56	7.40	7.53
1775	NASDAQ	GAIN	Tue, Jul 10, 2012	7.43	7.52	7.41	7.51
1774	NASDAQ	GAIN	Mon, Jul 9, 2012	7.39	7.49	7.39	7.41
1773	NASDAQ	GAIN	Fri, Jul 6, 2012	7.43	7.54	7.41	7.43
1772	NASDAQ	GAIN	Thu, Jul 5, 2012	7.50	7.54	7.49	7.53
1771	NASDAQ	GAIN	Tue, Jul 3, 2012	7.50	7.54	7.41	7.49
1770	NASDAQ	GAIN	Mon, Jul 2, 2012	7.40	7.48	7.36	7.48
1769	NASDAQ	GAIN	Fri, Jun 29, 2012	7.50	7.50	7.32	7.39
1768	NASDAQ	GAIN	Thu, Jun 28, 2012	7.35	7.48	7.28	7.36
1767	NASDAQ	GAIN	Wed, Jun 27, 2012	7.48	7.56	7.38	7.42
1766	NASDAQ	GAIN	Tue, Jun 26, 2012	7.26	7.46	7.26	7.45
1765	NASDAQ	GAIN	Mon, Jun 25, 2012	7.21	7.39	7.15	7.22
1764	NASDAQ	GAIN	Fri, Jun 22, 2012	7.25	7.43	7.23	7.28
1763	NASDAQ	GAIN	Thu, Jun 21, 2012	7.43	7.43	7.20	7.22
1762	NASDAQ	GAIN	Wed, Jun 20, 2012	7.42	7.48	7.36	7.40
1761	NASDAQ	GAIN	Tue, Jun 19, 2012	7.27	7.48	7.26	7.45
1760	NASDAQ	GAIN	Mon, Jun 18, 2012	7.38	7.46	7.26	7.28
1759	NASDAQ	GAIN	Fri, Jun 15, 2012	7.43	7.57	7.43	7.47
1758	NASDAQ	GAIN	Thu, Jun 14, 2012	7.33	7.50	7.30	7.46
1757	NASDAQ	GAIN	Wed, Jun 13, 2012	7.34	7.51	7.29	7.30
1756	NASDAQ	GAIN	Tue, Jun 12, 2012	7.30	7.42	7.28	7.38
1755	NASDAQ	GAIN	Mon, Jun 11, 2012	7.53	7.54	7.27	7.27
1754	NASDAQ	GAIN	Fri, Jun 8, 2012	7.27	7.50	7.27	7.49
1753	NASDAQ	GAIN	Thu, Jun 7, 2012	7.37	7.39	7.26	7.31
1752	NASDAQ	GAIN	Wed, Jun 6, 2012	7.15	7.32	7.12	7.32
1751	NASDAQ	GAIN	Tue, Jun 5, 2012	7.08	7.30	7.03	7.12
1750	NASDAQ	GAIN	Mon, Jun 4, 2012	7.21	7.24	7.03	7.12
1749	NASDAQ	GAIN	Fri, Jun 1, 2012	7.22	7.30	7.15	7.15
1748	NASDAQ	GAIN	Thu, May 31, 2012	7.29	7.46	7.23	7.35
1747	NASDAQ	GAIN	Wed, May 30, 2012	7.24	7.36	7.20	7.24
1746	NASDAQ	GAIN	Tue, May 29, 2012	7.24	7.35	7.17	7.31
1745	NASDAQ	GAIN	Fri, May 25, 2012	7.26	7.38	7.15	7.16
1744	NASDAQ	GAIN	Thu, May 24, 2012	7.26	7.30	7.13	7.24
1743	NASDAQ	GAIN	Wed, May 23, 2012	7.18	7.30	7.06	7.22
1742	NASDAQ	GAIN	Tue, May 22, 2012	7.34	7.40	7.16	7.22
1741	NASDAQ	GAIN	Mon, May 21, 2012	6.91	7.38	6.91	7.38
1740	NASDAQ	GAIN	Fri, May 18, 2012	7.01	7.15	6.90	6.91
1739	NASDAQ	GAIN	Thu, May 17, 2012	7.20	7.21	7.03	7.03
1738	NASDAQ	GAIN	Wed, May 16, 2012	7.35	7.35	7.15	7.16
1737	NASDAQ	GAIN	Tue, May 15, 2012	7.41	7.50	7.25	7.35
1736	NASDAQ	GAIN	Mon, May 14, 2012	7.26	7.51	7.25	7.44
1735	NASDAQ	GAIN	Fri, May 11, 2012	7.22	7.34	7.20	7.30
1734	NASDAQ	GAIN	Thu, May 10, 2012	7.20	7.32	7.20	7.27
1733	NASDAQ	GAIN	Wed, May 9, 2012	7.14	7.23	7.14	7.16
1732	NASDAQ	GAIN	Tue, May 8, 2012	7.15	7.25	7.13	7.19
1731	NASDAQ	GAIN	Mon, May 7, 2012	7.10	7.21	7.10	7.16
1730	NASDAQ	GAIN	Fri, May 4, 2012	7.16	7.24	7.11	7.11
1729	NASDAQ	GAIN	Thu, May 3, 2012	7.20	7.29	7.16	7.20
1728	NASDAQ	GAIN	Wed, May 2, 2012	7.25	7.29	7.18	7.22
1727	NASDAQ	GAIN	Tue, May 1, 2012	7.40	7.57	7.25	7.27
1726	NASDAQ	GAIN	Mon, Apr 30, 2012	7.57	7.61	7.40	7.42
1725	NASDAQ	GAIN	Fri, Apr 27, 2012	7.37	7.57	7.35	7.54
1724	NASDAQ	GAIN	Thu, Apr 26, 2012	7.39	7.48	7.23	7.38
1723	NASDAQ	GAIN	Wed, Apr 25, 2012	7.46	7.53	7.34	7.38
1722	NASDAQ	GAIN	Tue, Apr 24, 2012	7.14	7.40	7.14	7.40
1721	NASDAQ	GAIN	Mon, Apr 23, 2012	7.18	7.29	7.11	7.15
1720	NASDAQ	GAIN	Fri, Apr 20, 2012	7.33	7.42	7.20	7.25
1719	NASDAQ	GAIN	Thu, Apr 19, 2012	7.34	7.45	7.22	7.22
1718	NASDAQ	GAIN	Wed, Apr 18, 2012	7.42	7.50	7.28	7.31
1717	NASDAQ	GAIN	Tue, Apr 17, 2012	7.54	7.63	7.44	7.49
1716	NASDAQ	GAIN	Mon, Apr 16, 2012	7.30	7.57	7.30	7.51
1715	NASDAQ	GAIN	Fri, Apr 13, 2012	7.44	7.48	7.26	7.26
1714	NASDAQ	GAIN	Thu, Apr 12, 2012	7.22	7.48	7.22	7.44
1713	NASDAQ	GAIN	Wed, Apr 11, 2012	7.24	7.37	7.16	7.23
1712	NASDAQ	GAIN	Tue, Apr 10, 2012	7.59	7.59	7.17	7.21
1711	NASDAQ	GAIN	Mon, Apr 9, 2012	7.59	7.64	7.50	7.50
1710	NASDAQ	GAIN	Thu, Apr 5, 2012	7.62	7.71	7.60	7.60
1709	NASDAQ	GAIN	Wed, Apr 4, 2012	7.68	7.74	7.63	7.67
1708	NASDAQ	GAIN	Tue, Apr 3, 2012	7.75	7.81	7.71	7.77
1707	NASDAQ	GAIN	Mon, Apr 2, 2012	7.57	7.76	7.57	7.75
1706	NASDAQ	GAIN	Fri, Mar 30, 2012	7.85	7.88	7.57	7.57
1705	NASDAQ	GAIN	Thu, Mar 29, 2012	7.71	7.77	7.61	7.76
1704	NASDAQ	GAIN	Wed, Mar 28, 2012	7.80	7.87	7.74	7.75
1703	NASDAQ	GAIN	Tue, Mar 27, 2012	8.00	8.02	7.79	7.81
1702	NASDAQ	GAIN	Mon, Mar 26, 2012	7.93	8.02	7.85	8.02
1701	NASDAQ	GAIN	Fri, Mar 23, 2012	7.73	7.89	7.73	7.87
1700	NASDAQ	GAIN	Thu, Mar 22, 2012	7.72	7.79	7.70	7.75
1699	NASDAQ	GAIN	Wed, Mar 21, 2012	7.83	7.85	7.73	7.75
1698	NASDAQ	GAIN	Tue, Mar 20, 2012	7.83	7.86	7.74	7.80
1697	NASDAQ	GAIN	Mon, Mar 19, 2012	7.83	7.95	7.80	7.91
1696	NASDAQ	GAIN	Fri, Mar 16, 2012	7.89	7.96	7.78	7.80
1695	NASDAQ	GAIN	Thu, Mar 15, 2012	7.93	7.96	7.77	7.92
1694	NASDAQ	GAIN	Wed, Mar 14, 2012	7.99	7.99	7.82	7.90
1693	NASDAQ	GAIN	Tue, Mar 13, 2012	7.94	7.99	7.85	7.98
1692	NASDAQ	GAIN	Mon, Mar 12, 2012	7.85	7.92	7.84	7.89
1691	NASDAQ	GAIN	Fri, Mar 9, 2012	7.81	7.95	7.77	7.89
1690	NASDAQ	GAIN	Thu, Mar 8, 2012	7.83	7.84	7.67	7.83
1689	NASDAQ	GAIN	Wed, Mar 7, 2012	7.61	7.81	7.61	7.79
1688	NASDAQ	GAIN	Tue, Mar 6, 2012	7.78	7.80	7.56	7.59
1687	NASDAQ	GAIN	Mon, Mar 5, 2012	7.60	7.85	7.58	7.84
1686	NASDAQ	GAIN	Fri, Mar 2, 2012	7.74	7.77	7.59	7.60
1685	NASDAQ	GAIN	Thu, Mar 1, 2012	7.85	7.96	7.70	7.74
1684	NASDAQ	GAIN	Wed, Feb 29, 2012	7.78	8.05	7.78	7.85
1683	NASDAQ	GAIN	Tue, Feb 28, 2012	7.61	7.83	7.60	7.77
1682	NASDAQ	GAIN	Mon, Feb 27, 2012	7.60	7.62	7.51	7.60
1681	NASDAQ	GAIN	Fri, Feb 24, 2012	7.81	7.86	7.62	7.66
1680	NASDAQ	GAIN	Thu, Feb 23, 2012	7.60	7.87	7.56	7.81
1679	NASDAQ	GAIN	Wed, Feb 22, 2012	7.79	7.80	7.50	7.57
1678	NASDAQ	GAIN	Tue, Feb 21, 2012	7.94	7.94	7.76	7.78
1677	NASDAQ	GAIN	Fri, Feb 17, 2012	7.98	7.99	7.82	7.91
1676	NASDAQ	GAIN	Thu, Feb 16, 2012	7.77	7.95	7.73	7.94
1675	NASDAQ	GAIN	Wed, Feb 15, 2012	8.03	8.05	7.75	7.79
1674	NASDAQ	GAIN	Tue, Feb 14, 2012	8.16	8.17	7.91	8.00
1673	NASDAQ	GAIN	Mon, Feb 13, 2012	8.23	8.29	8.13	8.20
1672	NASDAQ	GAIN	Fri, Feb 10, 2012	8.11	8.23	8.10	8.12
1671	NASDAQ	GAIN	Thu, Feb 9, 2012	8.23	8.23	8.10	8.19
1670	NASDAQ	GAIN	Wed, Feb 8, 2012	8.26	8.35	8.11	8.20
1669	NASDAQ	GAIN	Tue, Feb 7, 2012	8.22	8.43	8.18	8.27
1668	NASDAQ	GAIN	Mon, Feb 6, 2012	8.47	8.47	8.21	8.24
1667	NASDAQ	GAIN	Fri, Feb 3, 2012	8.48	8.50	8.32	8.47
1666	NASDAQ	GAIN	Thu, Feb 2, 2012	8.35	8.45	8.02	8.39
1665	NASDAQ	GAIN	Wed, Feb 1, 2012	8.21	8.32	8.13	8.29
1664	NASDAQ	GAIN	Tue, Jan 31, 2012	8.01	8.24	7.84	8.14
1663	NASDAQ	GAIN	Mon, Jan 30, 2012	7.84	8.04	7.75	7.95
1662	NASDAQ	GAIN	Fri, Jan 27, 2012	7.85	7.89	7.78	7.85
1661	NASDAQ	GAIN	Thu, Jan 26, 2012	8.00	8.05	7.76	7.85
1660	NASDAQ	GAIN	Wed, Jan 25, 2012	7.96	8.10	7.95	7.97
1659	NASDAQ	GAIN	Tue, Jan 24, 2012	8.08	8.09	7.93	7.95
1658	NASDAQ	GAIN	Mon, Jan 23, 2012	7.98	8.10	7.93	8.10
1657	NASDAQ	GAIN	Fri, Jan 20, 2012	7.74	7.99	7.74	7.96
1656	NASDAQ	GAIN	Thu, Jan 19, 2012	7.76	7.76	7.63	7.73
1655	NASDAQ	GAIN	Wed, Jan 18, 2012	7.56	7.75	7.55	7.75
1654	NASDAQ	GAIN	Tue, Jan 17, 2012	7.54	7.65	7.49	7.56
1653	NASDAQ	GAIN	Fri, Jan 13, 2012	7.49	7.53	7.48	7.51
1652	NASDAQ	GAIN	Thu, Jan 12, 2012	7.52	7.53	7.42	7.53
1651	NASDAQ	GAIN	Wed, Jan 11, 2012	7.50	7.55	7.43	7.53
1650	NASDAQ	GAIN	Tue, Jan 10, 2012	7.63	7.63	7.44	7.55
1649	NASDAQ	GAIN	Mon, Jan 9, 2012	7.44	7.53	7.36	7.53
1648	NASDAQ	GAIN	Fri, Jan 6, 2012	7.32	7.43	7.29	7.35
1647	NASDAQ	GAIN	Thu, Jan 5, 2012	7.27	7.33	7.22	7.31
1646	NASDAQ	GAIN	Wed, Jan 4, 2012	7.31	7.36	7.24	7.29
1645	NASDAQ	GAIN	Tue, Jan 3, 2012	7.45	7.45	7.22	7.32
1644	NASDAQ	GAIN	Fri, Dec 30, 2011	7.40	7.41	7.26	7.27
1643	NASDAQ	GAIN	Thu, Dec 29, 2011	7.29	7.44	7.24	7.36
1642	NASDAQ	GAIN	Wed, Dec 28, 2011	7.33	7.34	7.21	7.24
1641	NASDAQ	GAIN	Tue, Dec 27, 2011	7.24	7.38	7.19	7.32
1640	NASDAQ	GAIN	Fri, Dec 23, 2011	7.30	7.36	7.21	7.30
1639	NASDAQ	GAIN	Thu, Dec 22, 2011	7.30	7.32	7.19	7.25
1638	NASDAQ	GAIN	Wed, Dec 21, 2011	7.33	7.33	7.19	7.23
1637	NASDAQ	GAIN	Tue, Dec 20, 2011	7.26	7.39	7.16	7.37
1636	NASDAQ	GAIN	Mon, Dec 19, 2011	7.38	7.43	7.15	7.15
1635	NASDAQ	GAIN	Fri, Dec 16, 2011	7.42	7.49	7.32	7.38
1634	NASDAQ	GAIN	Thu, Dec 15, 2011	7.42	7.46	7.21	7.37
1633	NASDAQ	GAIN	Wed, Dec 14, 2011	7.18	7.35	7.15	7.32
1632	NASDAQ	GAIN	Tue, Dec 13, 2011	7.33	7.47	7.17	7.22
1631	NASDAQ	GAIN	Mon, Dec 12, 2011	7.28	7.32	7.19	7.26
1630	NASDAQ	GAIN	Fri, Dec 9, 2011	7.15	7.41	7.15	7.37
1629	NASDAQ	GAIN	Thu, Dec 8, 2011	7.29	7.34	7.10	7.10
1628	NASDAQ	GAIN	Wed, Dec 7, 2011	7.40	7.42	7.23	7.35
1627	NASDAQ	GAIN	Tue, Dec 6, 2011	7.42	7.55	7.35	7.46
1626	NASDAQ	GAIN	Mon, Dec 5, 2011	7.40	7.49	7.31	7.42
1625	NASDAQ	GAIN	Fri, Dec 2, 2011	7.29	7.32	7.15	7.29
1624	NASDAQ	GAIN	Thu, Dec 1, 2011	7.49	7.49	7.15	7.18
1623	NASDAQ	GAIN	Wed, Nov 30, 2011	7.41	7.53	7.26	7.53
1622	NASDAQ	GAIN	Tue, Nov 29, 2011	7.08	7.17	6.96	7.16
1621	NASDAQ	GAIN	Mon, Nov 28, 2011	7.05	7.17	6.90	7.10
1620	NASDAQ	GAIN	Fri, Nov 25, 2011	6.78	7.18	6.78	6.83
1619	NASDAQ	GAIN	Wed, Nov 23, 2011	7.09	7.10	6.79	6.81
1618	NASDAQ	GAIN	Tue, Nov 22, 2011	7.15	7.30	7.12	7.13
1617	NASDAQ	GAIN	Mon, Nov 21, 2011	7.14	7.33	7.14	7.16
1616	NASDAQ	GAIN	Fri, Nov 18, 2011	7.17	7.29	7.11	7.28
1615	NASDAQ	GAIN	Thu, Nov 17, 2011	7.22	7.35	7.12	7.17
1614	NASDAQ	GAIN	Wed, Nov 16, 2011	7.44	7.52	7.23	7.26
1613	NASDAQ	GAIN	Tue, Nov 15, 2011	7.21	7.52	7.21	7.51
1612	NASDAQ	GAIN	Mon, Nov 14, 2011	7.35	7.36	7.16	7.29
1611	NASDAQ	GAIN	Fri, Nov 11, 2011	7.41	7.45	7.26	7.37
1610	NASDAQ	GAIN	Thu, Nov 10, 2011	7.54	7.57	7.30	7.35
1609	NASDAQ	GAIN	Wed, Nov 9, 2011	7.49	7.60	7.41	7.42
1608	NASDAQ	GAIN	Tue, Nov 8, 2011	7.60	7.72	7.37	7.71
1607	NASDAQ	GAIN	Mon, Nov 7, 2011	7.43	7.61	7.35	7.57
1606	NASDAQ	GAIN	Fri, Nov 4, 2011	7.59	7.59	7.35	7.48
1605	NASDAQ	GAIN	Thu, Nov 3, 2011	7.50	7.67	7.41	7.62
1604	NASDAQ	GAIN	Wed, Nov 2, 2011	7.41	7.49	7.19	7.43
1603	NASDAQ	GAIN	Tue, Nov 1, 2011	7.18	7.49	7.13	7.20
1602	NASDAQ	GAIN	Mon, Oct 31, 2011	7.50	7.67	7.29	7.49
1601	NASDAQ	GAIN	Fri, Oct 28, 2011	7.60	7.67	7.54	7.54
1600	NASDAQ	GAIN	Thu, Oct 27, 2011	7.64	7.64	7.46	7.63
1599	NASDAQ	GAIN	Wed, Oct 26, 2011	7.37	7.51	7.25	7.44
1598	NASDAQ	GAIN	Tue, Oct 25, 2011	7.41	7.47	7.21	7.24
1597	NASDAQ	GAIN	Mon, Oct 24, 2011	7.34	7.50	7.31	7.48
1596	NASDAQ	GAIN	Fri, Oct 21, 2011	7.36	7.40	7.16	7.33
1595	NASDAQ	GAIN	Thu, Oct 20, 2011	7.03	7.33	7.00	7.22
1594	NASDAQ	GAIN	Wed, Oct 19, 2011	7.37	7.40	6.97	7.00
1593	NASDAQ	GAIN	Tue, Oct 18, 2011	7.07	7.50	7.07	7.43
1592	NASDAQ	GAIN	Mon, Oct 17, 2011	7.18	7.25	6.96	7.01
1591	NASDAQ	GAIN	Fri, Oct 14, 2011	7.33	7.33	7.05	7.26
1590	NASDAQ	GAIN	Thu, Oct 13, 2011	7.14	7.29	7.02	7.27
1589	NASDAQ	GAIN	Wed, Oct 12, 2011	7.07	7.24	7.03	7.22
1588	NASDAQ	GAIN	Tue, Oct 11, 2011	6.98	7.06	6.80	7.03
1587	NASDAQ	GAIN	Mon, Oct 10, 2011	6.78	7.04	6.76	7.03
1586	NASDAQ	GAIN	Fri, Oct 7, 2011	6.98	6.98	6.56	6.66
1585	NASDAQ	GAIN	Thu, Oct 6, 2011	6.93	7.00	6.78	6.98
1584	NASDAQ	GAIN	Wed, Oct 5, 2011	6.91	7.01	6.77	6.93
1583	NASDAQ	GAIN	Tue, Oct 4, 2011	6.32	6.91	6.06	6.85
1582	NASDAQ	GAIN	Mon, Oct 3, 2011	6.76	6.98	6.41	6.41
1581	NASDAQ	GAIN	Fri, Sep 30, 2011	7.04	7.17	6.78	6.80
1580	NASDAQ	GAIN	Thu, Sep 29, 2011	6.88	7.09	6.68	7.09
1579	NASDAQ	GAIN	Wed, Sep 28, 2011	6.99	7.19	6.66	6.66
1578	NASDAQ	GAIN	Tue, Sep 27, 2011	7.26	7.29	6.87	6.98
1577	NASDAQ	GAIN	Mon, Sep 26, 2011	6.95	7.09	6.66	7.08
1576	NASDAQ	GAIN	Fri, Sep 23, 2011	6.70	6.98	6.70	6.89
1575	NASDAQ	GAIN	Thu, Sep 22, 2011	6.77	6.97	6.65	6.69
1574	NASDAQ	GAIN	Wed, Sep 21, 2011	6.96	7.03	6.84	6.84
1573	NASDAQ	GAIN	Tue, Sep 20, 2011	6.84	7.28	6.84	6.92
1572	NASDAQ	GAIN	Mon, Sep 19, 2011	6.80	6.99	6.78	6.84
1571	NASDAQ	GAIN	Fri, Sep 16, 2011	7.01	7.01	6.81	6.92
1570	NASDAQ	GAIN	Thu, Sep 15, 2011	7.12	7.12	6.86	6.95
1569	NASDAQ	GAIN	Wed, Sep 14, 2011	6.98	7.17	6.81	7.03
1568	NASDAQ	GAIN	Tue, Sep 13, 2011	6.73	7.00	6.70	6.95
1567	NASDAQ	GAIN	Mon, Sep 12, 2011	6.27	6.75	6.27	6.73
1566	NASDAQ	GAIN	Fri, Sep 9, 2011	6.41	6.55	6.32	6.38
1565	NASDAQ	GAIN	Thu, Sep 8, 2011	6.56	6.64	6.41	6.42
1564	NASDAQ	GAIN	Wed, Sep 7, 2011	6.52	6.73	6.45	6.63
1563	NASDAQ	GAIN	Tue, Sep 6, 2011	6.30	6.62	6.30	6.39
1562	NASDAQ	GAIN	Fri, Sep 2, 2011	6.51	6.62	6.41	6.43
1561	NASDAQ	GAIN	Thu, Sep 1, 2011	6.82	6.92	6.57	6.60
1560	NASDAQ	GAIN	Wed, Aug 31, 2011	7.03	7.03	6.80	6.83
1559	NASDAQ	GAIN	Tue, Aug 30, 2011	6.93	7.01	6.75	6.98
1558	NASDAQ	GAIN	Mon, Aug 29, 2011	6.70	7.01	6.65	6.97
1557	NASDAQ	GAIN	Fri, Aug 26, 2011	6.65	6.81	6.50	6.64
1556	NASDAQ	GAIN	Thu, Aug 25, 2011	7.04	7.04	6.61	6.68
1555	NASDAQ	GAIN	Wed, Aug 24, 2011	6.74	7.00	6.74	6.96
1554	NASDAQ	GAIN	Tue, Aug 23, 2011	6.50	6.80	6.22	6.77
1553	NASDAQ	GAIN	Mon, Aug 22, 2011	6.79	7.05	6.46	6.48
1552	NASDAQ	GAIN	Fri, Aug 19, 2011	6.69	6.85	6.63	6.65
1551	NASDAQ	GAIN	Thu, Aug 18, 2011	6.84	7.01	6.69	6.73
1550	NASDAQ	GAIN	Wed, Aug 17, 2011	7.10	7.10	6.98	7.03
1549	NASDAQ	GAIN	Tue, Aug 16, 2011	7.15	7.24	7.01	7.09
1548	NASDAQ	GAIN	Mon, Aug 15, 2011	6.97	7.26	6.97	7.17
1547	NASDAQ	GAIN	Fri, Aug 12, 2011	7.19	7.33	6.85	6.92
1546	NASDAQ	GAIN	Thu, Aug 11, 2011	6.74	7.35	6.65	7.13
1545	NASDAQ	GAIN	Wed, Aug 10, 2011	7.17	7.28	6.66	6.68
1544	NASDAQ	GAIN	Tue, Aug 9, 2011	6.83	7.52	6.56	7.28
1543	NASDAQ	GAIN	Mon, Aug 8, 2011	7.01	7.40	6.73	6.73
1542	NASDAQ	GAIN	Fri, Aug 5, 2011	7.30	7.50	7.17	7.23
1541	NASDAQ	GAIN	Thu, Aug 4, 2011	7.57	7.65	7.20	7.22
1540	NASDAQ	GAIN	Wed, Aug 3, 2011	7.33	7.67	7.30	7.65
1539	NASDAQ	GAIN	Tue, Aug 2, 2011	7.27	7.42	7.12	7.30
1538	NASDAQ	GAIN	Mon, Aug 1, 2011	7.22	7.22	7.10	7.15
1537	NASDAQ	GAIN	Fri, Jul 29, 2011	7.03	7.08	6.95	7.02
1536	NASDAQ	GAIN	Thu, Jul 28, 2011	7.02	7.22	7.00	7.04
1535	NASDAQ	GAIN	Wed, Jul 27, 2011	7.24	7.35	6.98	6.98
1534	NASDAQ	GAIN	Tue, Jul 26, 2011	7.37	7.42	7.25	7.25
1533	NASDAQ	GAIN	Mon, Jul 25, 2011	7.34	7.43	7.30	7.34
1532	NASDAQ	GAIN	Fri, Jul 22, 2011	7.65	7.65	7.39	7.44
1531	NASDAQ	GAIN	Thu, Jul 21, 2011	7.50	7.68	7.43	7.67
1530	NASDAQ	GAIN	Wed, Jul 20, 2011	7.51	7.51	7.31	7.44
1529	NASDAQ	GAIN	Tue, Jul 19, 2011	7.36	7.61	7.25	7.54
1528	NASDAQ	GAIN	Mon, Jul 18, 2011	7.37	7.39	7.21	7.27
1527	NASDAQ	GAIN	Fri, Jul 15, 2011	7.37	7.53	7.37	7.41
1526	NASDAQ	GAIN	Thu, Jul 14, 2011	7.47	7.49	7.30	7.36
1525	NASDAQ	GAIN	Wed, Jul 13, 2011	7.46	7.54	7.43	7.48
1524	NASDAQ	GAIN	Tue, Jul 12, 2011	7.25	7.43	7.25	7.25
1523	NASDAQ	GAIN	Mon, Jul 11, 2011	7.33	7.44	7.33	7.38
1522	NASDAQ	GAIN	Fri, Jul 8, 2011	7.40	7.44	7.27	7.41
1521	NASDAQ	GAIN	Thu, Jul 7, 2011	7.41	7.62	7.41	7.54
1520	NASDAQ	GAIN	Wed, Jul 6, 2011	7.23	7.36	7.22	7.33
1519	NASDAQ	GAIN	Tue, Jul 5, 2011	7.22	7.28	7.15	7.22
1518	NASDAQ	GAIN	Fri, Jul 1, 2011	7.18	7.37	7.18	7.22
1517	NASDAQ	GAIN	Thu, Jun 30, 2011	7.29	7.29	7.12	7.14
1516	NASDAQ	GAIN	Wed, Jun 29, 2011	7.48	7.48	7.22	7.23
1515	NASDAQ	GAIN	Tue, Jun 28, 2011	7.30	7.44	7.27	7.30
1514	NASDAQ	GAIN	Mon, Jun 27, 2011	7.27	7.46	7.25	7.30
1513	NASDAQ	GAIN	Fri, Jun 24, 2011	7.19	7.30	7.10	7.25
1512	NASDAQ	GAIN	Thu, Jun 23, 2011	7.09	7.24	7.07	7.15
1511	NASDAQ	GAIN	Wed, Jun 22, 2011	7.30	7.30	7.18	7.22
1510	NASDAQ	GAIN	Tue, Jun 21, 2011	7.51	7.51	7.26	7.35
1509	NASDAQ	GAIN	Mon, Jun 20, 2011	7.30	7.50	7.29	7.44
1508	NASDAQ	GAIN	Fri, Jun 17, 2011	7.42	7.49	7.27	7.36
1507	NASDAQ	GAIN	Thu, Jun 16, 2011	7.25	7.49	7.23	7.37
1506	NASDAQ	GAIN	Wed, Jun 15, 2011	7.31	7.43	7.16	7.25
1505	NASDAQ	GAIN	Tue, Jun 14, 2011	7.25	7.46	7.24	7.39
1504	NASDAQ	GAIN	Mon, Jun 13, 2011	7.23	7.34	7.12	7.17
1503	NASDAQ	GAIN	Fri, Jun 10, 2011	7.23	7.27	7.17	7.20
1502	NASDAQ	GAIN	Thu, Jun 9, 2011	7.26	7.34	7.22	7.23
1501	NASDAQ	GAIN	Wed, Jun 8, 2011	7.07	7.35	7.07	7.25
1500	NASDAQ	GAIN	Tue, Jun 7, 2011	7.05	7.26	7.05	7.09
1499	NASDAQ	GAIN	Mon, Jun 6, 2011	7.16	7.33	6.99	6.99
1498	NASDAQ	GAIN	Fri, Jun 3, 2011	7.20	7.27	7.12	7.14
1497	NASDAQ	GAIN	Thu, Jun 2, 2011	7.19	7.36	7.19	7.32
1496	NASDAQ	GAIN	Wed, Jun 1, 2011	7.30	7.47	7.19	7.19
1495	NASDAQ	GAIN	Tue, May 31, 2011	7.35	7.48	7.25	7.47
1494	NASDAQ	GAIN	Fri, May 27, 2011	7.25	7.28	7.23	7.24
1493	NASDAQ	GAIN	Thu, May 26, 2011	7.22	7.28	7.15	7.23
1492	NASDAQ	GAIN	Wed, May 25, 2011	6.96	7.25	6.95	7.23
1491	NASDAQ	GAIN	Tue, May 24, 2011	6.84	7.04	6.75	6.98
1490	NASDAQ	GAIN	Mon, May 23, 2011	6.85	6.92	6.80	6.81
1489	NASDAQ	GAIN	Fri, May 20, 2011	7.16	7.20	6.83	6.90
1488	NASDAQ	GAIN	Thu, May 19, 2011	7.19	7.28	7.10	7.21
1487	NASDAQ	GAIN	Wed, May 18, 2011	7.17	7.17	6.98	7.13
1486	NASDAQ	GAIN	Tue, May 17, 2011	7.20	7.27	7.18	7.20
1485	NASDAQ	GAIN	Mon, May 16, 2011	7.25	7.35	7.21	7.23
1484	NASDAQ	GAIN	Fri, May 13, 2011	7.48	7.49	7.25	7.29
1483	NASDAQ	GAIN	Thu, May 12, 2011	7.33	7.48	7.30	7.46
1482	NASDAQ	GAIN	Wed, May 11, 2011	7.40	7.45	7.35	7.36
1481	NASDAQ	GAIN	Tue, May 10, 2011	7.49	7.49	7.38	7.44
1480	NASDAQ	GAIN	Mon, May 9, 2011	7.39	7.47	7.38	7.44
1479	NASDAQ	GAIN	Fri, May 6, 2011	7.57	7.58	7.37	7.38
1478	NASDAQ	GAIN	Thu, May 5, 2011	7.49	7.61	7.43	7.44
1477	NASDAQ	GAIN	Wed, May 4, 2011	7.58	7.63	7.51	7.51
1476	NASDAQ	GAIN	Tue, May 3, 2011	7.60	7.70	7.57	7.58
1475	NASDAQ	GAIN	Mon, May 2, 2011	7.80	7.92	7.57	7.62
1474	NASDAQ	GAIN	Fri, Apr 29, 2011	7.64	7.79	7.55	7.74
1473	NASDAQ	GAIN	Thu, Apr 28, 2011	7.57	7.61	7.47	7.60
1472	NASDAQ	GAIN	Wed, Apr 27, 2011	7.60	7.62	7.57	7.57
1471	NASDAQ	GAIN	Tue, Apr 26, 2011	7.55	7.61	7.50	7.61
1470	NASDAQ	GAIN	Mon, Apr 25, 2011	7.60	7.64	7.45	7.50
1469	NASDAQ	GAIN	Thu, Apr 21, 2011	7.67	7.73	7.57	7.60
1468	NASDAQ	GAIN	Wed, Apr 20, 2011	7.64	7.64	7.53	7.64
1467	NASDAQ	GAIN	Tue, Apr 19, 2011	7.58	7.58	7.51	7.54
1466	NASDAQ	GAIN	Mon, Apr 18, 2011	7.49	7.64	7.49	7.58
1465	NASDAQ	GAIN	Fri, Apr 15, 2011	7.45	7.58	7.45	7.49
1464	NASDAQ	GAIN	Thu, Apr 14, 2011	7.30	7.55	7.29	7.49
1463	NASDAQ	GAIN	Wed, Apr 13, 2011	7.26	7.36	7.26	7.30
1462	NASDAQ	GAIN	Tue, Apr 12, 2011	7.32	7.44	7.20	7.21
1461	NASDAQ	GAIN	Mon, Apr 11, 2011	7.50	7.50	7.37	7.39
1460	NASDAQ	GAIN	Fri, Apr 8, 2011	7.50	7.52	7.35	7.50
1459	NASDAQ	GAIN	Thu, Apr 7, 2011	7.52	7.57	7.41	7.49
1458	NASDAQ	GAIN	Wed, Apr 6, 2011	7.60	7.60	7.47	7.48
1457	NASDAQ	GAIN	Tue, Apr 5, 2011	7.70	7.70	7.53	7.57
1456	NASDAQ	GAIN	Mon, Apr 4, 2011	7.65	7.76	7.59	7.69
1455	NASDAQ	GAIN	Fri, Apr 1, 2011	7.79	7.79	7.57	7.60
1454	NASDAQ	GAIN	Thu, Mar 31, 2011	7.76	7.76	7.71	7.76
1453	NASDAQ	GAIN	Wed, Mar 30, 2011	7.83	7.89	7.75	7.76
1452	NASDAQ	GAIN	Tue, Mar 29, 2011	7.79	7.92	7.73	7.82
1451	NASDAQ	GAIN	Mon, Mar 28, 2011	7.90	7.95	7.81	7.81
1450	NASDAQ	GAIN	Fri, Mar 25, 2011	7.84	7.90	7.65	7.84
1449	NASDAQ	GAIN	Thu, Mar 24, 2011	7.80	7.90	7.72	7.78
1448	NASDAQ	GAIN	Wed, Mar 23, 2011	7.48	7.76	7.48	7.75
1447	NASDAQ	GAIN	Tue, Mar 22, 2011	7.69	7.69	7.52	7.52
1446	NASDAQ	GAIN	Mon, Mar 21, 2011	7.42	7.66	7.38	7.66
1445	NASDAQ	GAIN	Fri, Mar 18, 2011	7.27	7.37	7.21	7.37
1444	NASDAQ	GAIN	Thu, Mar 17, 2011	7.56	7.56	7.04	7.19
1443	NASDAQ	GAIN	Wed, Mar 16, 2011	7.59	7.67	7.45	7.47
1442	NASDAQ	GAIN	Tue, Mar 15, 2011	7.56	7.65	7.47	7.59
1441	NASDAQ	GAIN	Mon, Mar 14, 2011	7.73	7.78	7.65	7.70
1440	NASDAQ	GAIN	Fri, Mar 11, 2011	7.62	7.89	7.62	7.80
1439	NASDAQ	GAIN	Thu, Mar 10, 2011	7.85	7.85	7.64	7.64
1438	NASDAQ	GAIN	Wed, Mar 9, 2011	8.19	8.30	7.91	7.92
1437	NASDAQ	GAIN	Tue, Mar 8, 2011	8.00	8.32	8.00	8.23
1436	NASDAQ	GAIN	Mon, Mar 7, 2011	8.25	8.32	7.90	8.00
1435	NASDAQ	GAIN	Fri, Mar 4, 2011	8.31	8.55	8.16	8.24
1434	NASDAQ	GAIN	Thu, Mar 3, 2011	8.06	8.30	8.06	8.28
1433	NASDAQ	GAIN	Wed, Mar 2, 2011	8.10	8.14	7.92	8.00
1432	NASDAQ	GAIN	Tue, Mar 1, 2011	8.25	8.30	8.07	8.07
1431	NASDAQ	GAIN	Mon, Feb 28, 2011	8.17	8.29	8.11	8.27
1430	NASDAQ	GAIN	Fri, Feb 25, 2011	7.84	8.13	7.78	8.06
1429	NASDAQ	GAIN	Thu, Feb 24, 2011	7.76	7.88	7.62	7.83
1428	NASDAQ	GAIN	Wed, Feb 23, 2011	7.89	7.97	7.67	7.77
1427	NASDAQ	GAIN	Tue, Feb 22, 2011	7.82	8.00	7.68	7.84
1426	NASDAQ	GAIN	Fri, Feb 18, 2011	7.93	7.93	7.72	7.77
1425	NASDAQ	GAIN	Thu, Feb 17, 2011	7.80	7.92	7.62	7.89
1424	NASDAQ	GAIN	Wed, Feb 16, 2011	7.96	7.96	7.66	7.83
1423	NASDAQ	GAIN	Tue, Feb 15, 2011	8.02	8.10	7.70	7.96
1422	NASDAQ	GAIN	Mon, Feb 14, 2011	8.00	8.25	7.99	8.15
1421	NASDAQ	GAIN	Fri, Feb 11, 2011	7.81	8.00	7.81	8.00
1420	NASDAQ	GAIN	Thu, Feb 10, 2011	7.90	7.96	7.75	7.81
1419	NASDAQ	GAIN	Wed, Feb 9, 2011	8.00	8.00	7.76	7.95
1418	NASDAQ	GAIN	Tue, Feb 8, 2011	7.82	7.99	7.70	7.99
1417	NASDAQ	GAIN	Mon, Feb 7, 2011	7.68	7.89	7.68	7.81
1416	NASDAQ	GAIN	Fri, Feb 4, 2011	7.60	7.72	7.58	7.62
1415	NASDAQ	GAIN	Thu, Feb 3, 2011	7.80	7.83	7.58	7.62
1414	NASDAQ	GAIN	Wed, Feb 2, 2011	7.81	7.86	7.68	7.81
1413	NASDAQ	GAIN	Tue, Feb 1, 2011	7.16	7.88	7.16	7.80
1412	NASDAQ	GAIN	Mon, Jan 31, 2011	7.01	7.20	6.98	7.07
1411	NASDAQ	GAIN	Fri, Jan 28, 2011	7.20	7.21	6.81	6.92
1410	NASDAQ	GAIN	Thu, Jan 27, 2011	7.24	7.25	7.13	7.23
1409	NASDAQ	GAIN	Wed, Jan 26, 2011	7.25	7.25	7.12	7.22
1408	NASDAQ	GAIN	Tue, Jan 25, 2011	7.62	7.82	7.07	7.22
1407	NASDAQ	GAIN	Mon, Jan 24, 2011	7.62	7.76	7.62	7.68
1406	NASDAQ	GAIN	Fri, Jan 21, 2011	7.69	7.77	7.62	7.65
1405	NASDAQ	GAIN	Thu, Jan 20, 2011	7.63	7.76	7.63	7.66
1404	NASDAQ	GAIN	Wed, Jan 19, 2011	7.89	7.89	7.61	7.64
1403	NASDAQ	GAIN	Tue, Jan 18, 2011	7.88	7.94	7.75	7.91
1402	NASDAQ	GAIN	Fri, Jan 14, 2011	7.89	7.97	7.83	7.96
1401	NASDAQ	GAIN	Thu, Jan 13, 2011	7.85	7.92	7.79	7.92
1400	NASDAQ	GAIN	Wed, Jan 12, 2011	7.88	7.88	7.74	7.85
1399	NASDAQ	GAIN	Tue, Jan 11, 2011	7.69	7.86	7.69	7.86
1398	NASDAQ	GAIN	Mon, Jan 10, 2011	7.55	7.72	7.55	7.67
1397	NASDAQ	GAIN	Fri, Jan 7, 2011	7.75	7.75	7.55	7.61
1396	NASDAQ	GAIN	Thu, Jan 6, 2011	7.73	7.78	7.66	7.72
1395	NASDAQ	GAIN	Wed, Jan 5, 2011	7.65	7.79	7.65	7.75
1394	NASDAQ	GAIN	Tue, Jan 4, 2011	7.84	7.84	7.60	7.67
1393	NASDAQ	GAIN	Mon, Jan 3, 2011	7.71	7.84	7.71	7.83
1392	NASDAQ	GAIN	Fri, Dec 31, 2010	7.65	7.77	7.64	7.65
1391	NASDAQ	GAIN	Thu, Dec 30, 2010	7.68	7.76	7.64	7.64
1390	NASDAQ	GAIN	Wed, Dec 29, 2010	7.70	7.79	7.62	7.66
1389	NASDAQ	GAIN	Tue, Dec 28, 2010	7.80	7.81	7.58	7.67
1388	NASDAQ	GAIN	Mon, Dec 27, 2010	7.79	7.83	7.57	7.78
1387	NASDAQ	GAIN	Thu, Dec 23, 2010	7.73	7.84	7.70	7.78
1386	NASDAQ	GAIN	Wed, Dec 22, 2010	7.68	7.78	7.60	7.73
1385	NASDAQ	GAIN	Tue, Dec 21, 2010	7.67	7.83	7.63	7.69
1384	NASDAQ	GAIN	Mon, Dec 20, 2010	7.75	7.77	7.63	7.64
1383	NASDAQ	GAIN	Fri, Dec 17, 2010	7.82	7.82	7.60	7.68
1382	NASDAQ	GAIN	Thu, Dec 16, 2010	7.72	7.85	7.66	7.79
1381	NASDAQ	GAIN	Wed, Dec 15, 2010	7.70	7.75	7.65	7.70
1380	NASDAQ	GAIN	Tue, Dec 14, 2010	7.69	7.79	7.61	7.73
1379	NASDAQ	GAIN	Mon, Dec 13, 2010	7.83	7.83	7.67	7.69
1378	NASDAQ	GAIN	Fri, Dec 10, 2010	7.81	7.82	7.72	7.82
1377	NASDAQ	GAIN	Thu, Dec 9, 2010	7.79	7.86	7.63	7.77
1376	NASDAQ	GAIN	Wed, Dec 8, 2010	7.81	7.86	7.75	7.75
1375	NASDAQ	GAIN	Tue, Dec 7, 2010	7.79	7.84	7.70	7.76
1374	NASDAQ	GAIN	Mon, Dec 6, 2010	7.72	7.80	7.64	7.70
1373	NASDAQ	GAIN	Fri, Dec 3, 2010	7.75	7.82	7.63	7.76
1372	NASDAQ	GAIN	Thu, Dec 2, 2010	7.81	7.84	7.62	7.77
1371	NASDAQ	GAIN	Wed, Dec 1, 2010	7.88	7.88	7.72	7.78
1370	NASDAQ	GAIN	Tue, Nov 30, 2010	7.85	7.89	7.74	7.77
1369	NASDAQ	GAIN	Mon, Nov 29, 2010	7.78	7.89	7.60	7.85
1368	NASDAQ	GAIN	Fri, Nov 26, 2010	7.80	7.90	7.71	7.81
1367	NASDAQ	GAIN	Wed, Nov 24, 2010	7.81	7.90	7.70	7.87
1366	NASDAQ	GAIN	Tue, Nov 23, 2010	7.79	7.84	7.67	7.69
1365	NASDAQ	GAIN	Mon, Nov 22, 2010	7.73	7.90	7.61	7.89
1364	NASDAQ	GAIN	Fri, Nov 19, 2010	7.70	7.77	7.62	7.74
1363	NASDAQ	GAIN	Thu, Nov 18, 2010	7.61	7.71	7.56	7.69
1362	NASDAQ	GAIN	Wed, Nov 17, 2010	7.49	7.55	7.45	7.51
1361	NASDAQ	GAIN	Tue, Nov 16, 2010	7.45	7.58	7.38	7.46
1360	NASDAQ	GAIN	Mon, Nov 15, 2010	7.59	7.63	7.52	7.54
1359	NASDAQ	GAIN	Fri, Nov 12, 2010	7.40	7.64	7.40	7.51
1358	NASDAQ	GAIN	Thu, Nov 11, 2010	7.41	7.58	7.40	7.50
1357	NASDAQ	GAIN	Wed, Nov 10, 2010	7.51	7.61	7.31	7.48
1356	NASDAQ	GAIN	Tue, Nov 9, 2010	7.55	7.60	7.46	7.50
1355	NASDAQ	GAIN	Mon, Nov 8, 2010	7.55	7.64	7.50	7.56
1354	NASDAQ	GAIN	Fri, Nov 5, 2010	7.73	8.00	7.58	7.63
1353	NASDAQ	GAIN	Thu, Nov 4, 2010	7.44	7.74	7.44	7.72
1352	NASDAQ	GAIN	Wed, Nov 3, 2010	7.38	7.43	7.36	7.39
1351	NASDAQ	GAIN	Tue, Nov 2, 2010	7.38	7.42	7.29	7.42
1350	NASDAQ	GAIN	Mon, Nov 1, 2010	7.30	7.35	7.20	7.27
1349	NASDAQ	GAIN	Fri, Oct 29, 2010	7.24	7.34	7.15	7.28
1348	NASDAQ	GAIN	Thu, Oct 28, 2010	7.33	7.33	7.13	7.25
1347	NASDAQ	GAIN	Wed, Oct 27, 2010	7.29	7.43	7.16	7.28
1346	NASDAQ	GAIN	Tue, Oct 26, 2010	7.26	7.45	7.26	7.38
1345	NASDAQ	GAIN	Mon, Oct 25, 2010	7.40	7.44	7.22	7.34
1344	NASDAQ	GAIN	Fri, Oct 22, 2010	7.28	7.47	7.26	7.36
1343	NASDAQ	GAIN	Thu, Oct 21, 2010	7.22	7.47	7.10	7.27
1342	NASDAQ	GAIN	Wed, Oct 20, 2010	7.12	7.38	7.12	7.21
1341	NASDAQ	GAIN	Tue, Oct 19, 2010	7.22	7.37	7.05	7.11
1340	NASDAQ	GAIN	Mon, Oct 18, 2010	7.35	7.46	7.19	7.38
1339	NASDAQ	GAIN	Fri, Oct 15, 2010	7.28	7.46	7.17	7.31
1338	NASDAQ	GAIN	Thu, Oct 14, 2010	7.13	7.19	6.96	7.17
1337	NASDAQ	GAIN	Wed, Oct 13, 2010	7.11	7.20	6.96	7.16
1336	NASDAQ	GAIN	Tue, Oct 12, 2010	7.13	7.17	6.92	7.05
1335	NASDAQ	GAIN	Mon, Oct 11, 2010	7.20	7.21	7.13	7.16
1334	NASDAQ	GAIN	Fri, Oct 8, 2010	6.93	7.26	6.90	7.20
1333	NASDAQ	GAIN	Thu, Oct 7, 2010	6.94	7.08	6.90	6.91
1332	NASDAQ	GAIN	Wed, Oct 6, 2010	6.76	6.94	6.74	6.87
1331	NASDAQ	GAIN	Tue, Oct 5, 2010	6.67	6.82	6.50	6.80
1330	NASDAQ	GAIN	Mon, Oct 4, 2010	6.80	6.94	6.50	6.61
1329	NASDAQ	GAIN	Fri, Oct 1, 2010	6.75	6.94	6.62	6.89
1328	NASDAQ	GAIN	Thu, Sep 30, 2010	6.85	6.90	6.70	6.70
1327	NASDAQ	GAIN	Wed, Sep 29, 2010	6.75	6.87	6.67	6.77
1326	NASDAQ	GAIN	Tue, Sep 28, 2010	6.76	6.87	6.71	6.81
1325	NASDAQ	GAIN	Mon, Sep 27, 2010	6.70	6.89	6.70	6.77
1324	NASDAQ	GAIN	Fri, Sep 24, 2010	6.47	6.73	6.47	6.73
1323	NASDAQ	GAIN	Thu, Sep 23, 2010	6.45	6.73	6.37	6.38
1322	NASDAQ	GAIN	Wed, Sep 22, 2010	6.71	6.81	6.42	6.53
1321	NASDAQ	GAIN	Tue, Sep 21, 2010	6.93	6.93	6.69	6.78
1320	NASDAQ	GAIN	Mon, Sep 20, 2010	6.72	6.94	6.65	6.93
1319	NASDAQ	GAIN	Fri, Sep 17, 2010	6.77	6.85	6.69	6.72
1318	NASDAQ	GAIN	Thu, Sep 16, 2010	6.69	6.75	6.57	6.67
1317	NASDAQ	GAIN	Wed, Sep 15, 2010	6.54	6.80	6.50	6.72
1316	NASDAQ	GAIN	Tue, Sep 14, 2010	6.60	6.79	6.53	6.59
1315	NASDAQ	GAIN	Mon, Sep 13, 2010	6.45	6.70	6.45	6.65
1314	NASDAQ	GAIN	Fri, Sep 10, 2010	6.44	6.50	6.35	6.37
1313	NASDAQ	GAIN	Thu, Sep 9, 2010	6.42	6.50	6.35	6.39
1312	NASDAQ	GAIN	Wed, Sep 8, 2010	6.24	6.33	6.12	6.33
1311	NASDAQ	GAIN	Tue, Sep 7, 2010	6.47	6.48	6.13	6.18
1310	NASDAQ	GAIN	Fri, Sep 3, 2010	6.23	6.50	6.23	6.48
1309	NASDAQ	GAIN	Thu, Sep 2, 2010	6.21	6.28	6.11	6.22
1308	NASDAQ	GAIN	Wed, Sep 1, 2010	6.00	6.26	5.99	6.26
1307	NASDAQ	GAIN	Tue, Aug 31, 2010	5.79	6.02	5.74	5.90
1306	NASDAQ	GAIN	Mon, Aug 30, 2010	5.88	5.93	5.65	5.77
1305	NASDAQ	GAIN	Fri, Aug 27, 2010	5.66	5.94	5.59	5.93
1304	NASDAQ	GAIN	Thu, Aug 26, 2010	5.84	5.91	5.55	5.60
1303	NASDAQ	GAIN	Wed, Aug 25, 2010	5.67	5.84	5.65	5.82
1302	NASDAQ	GAIN	Tue, Aug 24, 2010	5.50	5.73	5.50	5.70
1301	NASDAQ	GAIN	Mon, Aug 23, 2010	5.79	5.91	5.50	5.52
1300	NASDAQ	GAIN	Fri, Aug 20, 2010	5.77	5.98	5.61	5.75
1299	NASDAQ	GAIN	Thu, Aug 19, 2010	6.18	6.18	5.80	5.81
1298	NASDAQ	GAIN	Wed, Aug 18, 2010	5.96	6.46	5.95	6.24
1297	NASDAQ	GAIN	Tue, Aug 17, 2010	6.01	6.07	5.95	5.99
1296	NASDAQ	GAIN	Mon, Aug 16, 2010	5.91	6.11	5.82	5.92
1295	NASDAQ	GAIN	Fri, Aug 13, 2010	6.05	6.22	5.96	5.97
1294	NASDAQ	GAIN	Thu, Aug 12, 2010	5.87	6.28	5.87	6.09
1293	NASDAQ	GAIN	Wed, Aug 11, 2010	6.38	6.38	5.93	5.99
1292	NASDAQ	GAIN	Tue, Aug 10, 2010	6.50	6.56	6.42	6.43
1291	NASDAQ	GAIN	Mon, Aug 9, 2010	6.56	6.57	6.42	6.56
1290	NASDAQ	GAIN	Fri, Aug 6, 2010	6.40	6.53	6.34	6.50
1289	NASDAQ	GAIN	Thu, Aug 5, 2010	6.45	6.55	6.45	6.50
1288	NASDAQ	GAIN	Wed, Aug 4, 2010	6.43	6.52	6.27	6.50
1287	NASDAQ	GAIN	Tue, Aug 3, 2010	6.45	6.52	6.35	6.38
1286	NASDAQ	GAIN	Mon, Aug 2, 2010	6.73	6.73	6.46	6.47
1285	NASDAQ	GAIN	Fri, Jul 30, 2010	6.33	6.67	6.33	6.60
1284	NASDAQ	GAIN	Thu, Jul 29, 2010	6.45	6.56	6.26	6.41
1283	NASDAQ	GAIN	Wed, Jul 28, 2010	6.60	6.65	6.17	6.41
1282	NASDAQ	GAIN	Tue, Jul 27, 2010	6.63	6.75	6.55	6.64
1281	NASDAQ	GAIN	Mon, Jul 26, 2010	6.33	6.59	6.33	6.57
1280	NASDAQ	GAIN	Fri, Jul 23, 2010	6.22	6.34	6.17	6.33
1279	NASDAQ	GAIN	Thu, Jul 22, 2010	6.15	6.27	6.00	6.27
1278	NASDAQ	GAIN	Wed, Jul 21, 2010	6.38	6.44	6.03	6.03
1277	NASDAQ	GAIN	Tue, Jul 20, 2010	6.05	6.37	5.96	6.35
1276	NASDAQ	GAIN	Mon, Jul 19, 2010	6.12	6.19	6.03	6.16
1275	NASDAQ	GAIN	Fri, Jul 16, 2010	6.10	6.14	6.00	6.11
1274	NASDAQ	GAIN	Thu, Jul 15, 2010	6.43	6.45	6.10	6.14
1273	NASDAQ	GAIN	Wed, Jul 14, 2010	6.48	6.51	6.36	6.40
1272	NASDAQ	GAIN	Tue, Jul 13, 2010	6.41	6.59	6.27	6.53
1271	NASDAQ	GAIN	Mon, Jul 12, 2010	6.46	6.48	6.28	6.28
1270	NASDAQ	GAIN	Fri, Jul 9, 2010	6.15	6.54	6.15	6.51
1269	NASDAQ	GAIN	Thu, Jul 8, 2010	6.11	6.20	6.08	6.18
1268	NASDAQ	GAIN	Wed, Jul 7, 2010	6.02	6.09	6.00	6.09
1267	NASDAQ	GAIN	Tue, Jul 6, 2010	6.02	6.10	5.93	6.00
1266	NASDAQ	GAIN	Fri, Jul 2, 2010	5.95	5.96	5.76	5.95
1265	NASDAQ	GAIN	Thu, Jul 1, 2010	5.62	5.97	5.62	5.92
1264	NASDAQ	GAIN	Wed, Jun 30, 2010	5.97	5.98	5.83	5.83
1263	NASDAQ	GAIN	Tue, Jun 29, 2010	5.74	5.94	5.74	5.90
1262	NASDAQ	GAIN	Mon, Jun 28, 2010	6.00	6.04	5.86	5.88
1261	NASDAQ	GAIN	Fri, Jun 25, 2010	5.90	6.04	5.85	6.04
1260	NASDAQ	GAIN	Thu, Jun 24, 2010	5.79	5.89	5.79	5.85
1259	NASDAQ	GAIN	Wed, Jun 23, 2010	5.80	5.90	5.75	5.85
1258	NASDAQ	GAIN	Tue, Jun 22, 2010	5.89	5.98	5.80	5.80
1257	NASDAQ	GAIN	Mon, Jun 21, 2010	6.05	6.05	5.72	5.84
1256	NASDAQ	GAIN	Fri, Jun 18, 2010	5.70	5.92	5.70	5.89
1255	NASDAQ	GAIN	Thu, Jun 17, 2010	5.72	5.83	5.38	5.69
1254	NASDAQ	GAIN	Wed, Jun 16, 2010	5.69	5.76	5.59	5.66
1253	NASDAQ	GAIN	Tue, Jun 15, 2010	5.50	5.79	5.34	5.75
1252	NASDAQ	GAIN	Mon, Jun 14, 2010	5.40	5.50	5.36	5.44
1251	NASDAQ	GAIN	Fri, Jun 11, 2010	5.18	5.32	5.08	5.32
1250	NASDAQ	GAIN	Thu, Jun 10, 2010	5.26	5.34	5.15	5.23
1249	NASDAQ	GAIN	Wed, Jun 9, 2010	5.29	5.34	5.07	5.13
1248	NASDAQ	GAIN	Tue, Jun 8, 2010	5.28	5.35	5.19	5.23
1247	NASDAQ	GAIN	Mon, Jun 7, 2010	5.30	5.43	5.22	5.22
1246	NASDAQ	GAIN	Fri, Jun 4, 2010	5.35	5.52	5.28	5.28
1245	NASDAQ	GAIN	Thu, Jun 3, 2010	5.60	5.65	5.35	5.54
1244	NASDAQ	GAIN	Wed, Jun 2, 2010	5.30	5.65	5.30	5.57
1243	NASDAQ	GAIN	Tue, Jun 1, 2010	5.39	5.70	5.22	5.22
1242	NASDAQ	GAIN	Fri, May 28, 2010	5.66	5.73	5.30	5.35
1241	NASDAQ	GAIN	Thu, May 27, 2010	5.51	5.66	5.51	5.66
1240	NASDAQ	GAIN	Wed, May 26, 2010	5.46	5.68	5.32	5.32
1239	NASDAQ	GAIN	Tue, May 25, 2010	5.14	5.48	5.08	5.41
1238	NASDAQ	GAIN	Mon, May 24, 2010	5.45	5.57	5.20	5.24
1237	NASDAQ	GAIN	Fri, May 21, 2010	5.25	5.52	5.21	5.44
1236	NASDAQ	GAIN	Thu, May 20, 2010	5.59	5.59	5.32	5.35
1235	NASDAQ	GAIN	Wed, May 19, 2010	5.69	5.75	5.62	5.65
1234	NASDAQ	GAIN	Tue, May 18, 2010	5.86	5.89	5.69	5.74
1233	NASDAQ	GAIN	Mon, May 17, 2010	5.96	5.96	5.78	5.86
1232	NASDAQ	GAIN	Fri, May 14, 2010	6.01	6.03	5.65	5.91
1231	NASDAQ	GAIN	Thu, May 13, 2010	6.11	6.14	6.02	6.06
1230	NASDAQ	GAIN	Wed, May 12, 2010	5.88	6.13	5.79	6.12
1229	NASDAQ	GAIN	Tue, May 11, 2010	5.67	5.96	5.66	5.88
1228	NASDAQ	GAIN	Mon, May 10, 2010	5.65	5.83	5.59	5.83
1227	NASDAQ	GAIN	Fri, May 7, 2010	5.71	5.80	5.35	5.35
1226	NASDAQ	GAIN	Thu, May 6, 2010	6.15	6.34	5.22	5.79
1225	NASDAQ	GAIN	Wed, May 5, 2010	6.23	6.43	6.21	6.23
1224	NASDAQ	GAIN	Tue, May 4, 2010	6.48	6.48	6.25	6.34
1223	NASDAQ	GAIN	Mon, May 3, 2010	6.54	6.60	6.40	6.60
1222	NASDAQ	GAIN	Fri, Apr 30, 2010	6.62	6.62	6.42	6.51
1221	NASDAQ	GAIN	Thu, Apr 29, 2010	6.56	6.67	6.40	6.59
1220	NASDAQ	GAIN	Wed, Apr 28, 2010	6.40	6.59	6.40	6.51
1219	NASDAQ	GAIN	Tue, Apr 27, 2010	6.56	6.59	6.36	6.36
1218	NASDAQ	GAIN	Mon, Apr 26, 2010	6.53	6.63	6.53	6.58
1217	NASDAQ	GAIN	Fri, Apr 23, 2010	6.51	6.57	6.41	6.52
1216	NASDAQ	GAIN	Thu, Apr 22, 2010	6.49	6.58	6.36	6.55
1215	NASDAQ	GAIN	Wed, Apr 21, 2010	6.55	6.58	6.46	6.57
1214	NASDAQ	GAIN	Tue, Apr 20, 2010	6.71	6.73	6.51	6.56
1213	NASDAQ	GAIN	Mon, Apr 19, 2010	6.74	6.80	6.62	6.71
1212	NASDAQ	GAIN	Fri, Apr 16, 2010	6.85	6.87	6.61	6.80
1211	NASDAQ	GAIN	Thu, Apr 15, 2010	6.86	6.89	6.71	6.86
1210	NASDAQ	GAIN	Wed, Apr 14, 2010	6.48	6.91	6.47	6.89
1209	NASDAQ	GAIN	Tue, Apr 13, 2010	6.13	6.45	6.13	6.45
1208	NASDAQ	GAIN	Mon, Apr 12, 2010	6.11	6.16	5.97	6.13
1207	NASDAQ	GAIN	Fri, Apr 9, 2010	6.01	6.10	5.98	6.05
1206	NASDAQ	GAIN	Thu, Apr 8, 2010	5.98	6.04	5.94	5.99
1205	NASDAQ	GAIN	Wed, Apr 7, 2010	6.06	6.06	5.95	5.99
1204	NASDAQ	GAIN	Tue, Apr 6, 2010	6.14	6.17	5.89	6.09
1203	NASDAQ	GAIN	Mon, Apr 5, 2010	6.00	6.14	5.91	6.14
1202	NASDAQ	GAIN	Thu, Apr 1, 2010	6.01	6.10	5.89	5.99
1201	NASDAQ	GAIN	Wed, Mar 31, 2010	6.09	6.17	5.94	5.98
1200	NASDAQ	GAIN	Tue, Mar 30, 2010	5.97	6.14	5.96	6.12
1199	NASDAQ	GAIN	Mon, Mar 29, 2010	5.89	6.04	5.89	5.96
1198	NASDAQ	GAIN	Fri, Mar 26, 2010	6.01	6.02	5.75	5.88
1197	NASDAQ	GAIN	Thu, Mar 25, 2010	6.02	6.18	5.98	6.00
1196	NASDAQ	GAIN	Wed, Mar 24, 2010	6.09	6.12	6.01	6.02
1195	NASDAQ	GAIN	Tue, Mar 23, 2010	6.06	6.16	6.05	6.12
1194	NASDAQ	GAIN	Mon, Mar 22, 2010	6.03	6.08	5.81	6.08
1193	NASDAQ	GAIN	Fri, Mar 19, 2010	6.20	6.25	5.94	6.09
1192	NASDAQ	GAIN	Thu, Mar 18, 2010	6.18	6.31	6.10	6.20
1191	NASDAQ	GAIN	Wed, Mar 17, 2010	6.14	6.27	6.03	6.23
1190	NASDAQ	GAIN	Tue, Mar 16, 2010	6.00	6.12	6.00	6.12
1189	NASDAQ	GAIN	Mon, Mar 15, 2010	5.77	6.18	5.74	6.00
1188	NASDAQ	GAIN	Fri, Mar 12, 2010	5.79	5.85	5.75	5.77
1187	NASDAQ	GAIN	Thu, Mar 11, 2010	5.72	5.78	5.61	5.74
1186	NASDAQ	GAIN	Wed, Mar 10, 2010	5.73	5.78	5.70	5.77
1185	NASDAQ	GAIN	Tue, Mar 9, 2010	5.67	5.77	5.62	5.77
1184	NASDAQ	GAIN	Mon, Mar 8, 2010	5.59	5.69	5.59	5.69
1183	NASDAQ	GAIN	Fri, Mar 5, 2010	5.42	5.59	5.40	5.58
1182	NASDAQ	GAIN	Thu, Mar 4, 2010	5.50	5.50	5.23	5.38
1181	NASDAQ	GAIN	Wed, Mar 3, 2010	5.59	5.60	5.40	5.50
1180	NASDAQ	GAIN	Tue, Mar 2, 2010	5.52	5.80	5.41	5.55
1179	NASDAQ	GAIN	Mon, Mar 1, 2010	5.42	5.55	5.35	5.49
1178	NASDAQ	GAIN	Fri, Feb 26, 2010	5.27	5.46	5.26	5.37
1177	NASDAQ	GAIN	Thu, Feb 25, 2010	5.04	5.27	5.04	5.24
1176	NASDAQ	GAIN	Wed, Feb 24, 2010	4.95	5.15	4.95	5.15
1175	NASDAQ	GAIN	Tue, Feb 23, 2010	5.03	5.09	4.91	4.93
1174	NASDAQ	GAIN	Mon, Feb 22, 2010	5.09	5.09	4.96	5.03
1173	NASDAQ	GAIN	Fri, Feb 19, 2010	5.09	5.09	4.90	5.05
1172	NASDAQ	GAIN	Thu, Feb 18, 2010	5.02	5.10	4.97	5.10
1171	NASDAQ	GAIN	Wed, Feb 17, 2010	4.90	5.00	4.85	4.99
1170	NASDAQ	GAIN	Tue, Feb 16, 2010	5.08	5.10	4.96	5.05
1169	NASDAQ	GAIN	Fri, Feb 12, 2010	4.91	5.10	4.89	5.02
1168	NASDAQ	GAIN	Thu, Feb 11, 2010	4.91	5.00	4.88	4.99
1167	NASDAQ	GAIN	Wed, Feb 10, 2010	4.94	4.99	4.87	4.95
1166	NASDAQ	GAIN	Tue, Feb 9, 2010	4.99	5.00	4.75	4.95
1165	NASDAQ	GAIN	Mon, Feb 8, 2010	4.94	5.00	4.80	4.92
1164	NASDAQ	GAIN	Fri, Feb 5, 2010	4.62	4.94	4.59	4.92
1163	NASDAQ	GAIN	Thu, Feb 4, 2010	4.67	4.73	4.60	4.61
1162	NASDAQ	GAIN	Wed, Feb 3, 2010	4.67	4.77	4.67	4.72
1161	NASDAQ	GAIN	Tue, Feb 2, 2010	4.66	4.72	4.62	4.69
1160	NASDAQ	GAIN	Mon, Feb 1, 2010	4.80	4.84	4.65	4.67
1159	NASDAQ	GAIN	Fri, Jan 29, 2010	4.81	4.88	4.74	4.77
1158	NASDAQ	GAIN	Thu, Jan 28, 2010	4.91	4.91	4.74	4.76
1157	NASDAQ	GAIN	Wed, Jan 27, 2010	4.71	4.94	4.71	4.89
1156	NASDAQ	GAIN	Tue, Jan 26, 2010	4.79	4.83	4.71	4.74
1155	NASDAQ	GAIN	Mon, Jan 25, 2010	4.90	4.90	4.71	4.81
1154	NASDAQ	GAIN	Fri, Jan 22, 2010	4.75	4.89	4.75	4.83
1153	NASDAQ	GAIN	Thu, Jan 21, 2010	4.91	4.94	4.71	4.75
1152	NASDAQ	GAIN	Wed, Jan 20, 2010	4.87	4.93	4.82	4.91
1151	NASDAQ	GAIN	Tue, Jan 19, 2010	4.85	4.94	4.84	4.94
1150	NASDAQ	GAIN	Fri, Jan 15, 2010	4.97	4.97	4.85	4.85
1149	NASDAQ	GAIN	Thu, Jan 14, 2010	4.86	4.99	4.85	4.96
1148	NASDAQ	GAIN	Wed, Jan 13, 2010	4.85	4.90	4.82	4.89
1147	NASDAQ	GAIN	Tue, Jan 12, 2010	4.76	4.88	4.76	4.83
1146	NASDAQ	GAIN	Mon, Jan 11, 2010	4.89	4.92	4.80	4.81
1145	NASDAQ	GAIN	Fri, Jan 8, 2010	4.88	4.91	4.77	4.85
1144	NASDAQ	GAIN	Thu, Jan 7, 2010	4.76	4.90	4.76	4.89
1143	NASDAQ	GAIN	Wed, Jan 6, 2010	4.77	4.94	4.70	4.76
1142	NASDAQ	GAIN	Tue, Jan 5, 2010	4.79	4.83	4.75	4.77
1141	NASDAQ	GAIN	Mon, Jan 4, 2010	4.66	4.83	4.61	4.83
1140	NASDAQ	GAIN	Thu, Dec 31, 2009	4.65	4.70	4.48	4.56
1139	NASDAQ	GAIN	Wed, Dec 30, 2009	4.53	4.65	4.46	4.65
1138	NASDAQ	GAIN	Tue, Dec 29, 2009	4.57	4.57	4.42	4.53
1137	NASDAQ	GAIN	Mon, Dec 28, 2009	4.54	4.65	4.47	4.56
1136	NASDAQ	GAIN	Thu, Dec 24, 2009	4.58	4.65	4.50	4.52
1135	NASDAQ	GAIN	Wed, Dec 23, 2009	4.51	4.60	4.45	4.56
1134	NASDAQ	GAIN	Tue, Dec 22, 2009	4.58	4.58	4.42	4.46
1133	NASDAQ	GAIN	Mon, Dec 21, 2009	4.69	4.69	4.53	4.56
1132	NASDAQ	GAIN	Fri, Dec 18, 2009	4.58	4.68	4.55	4.68
1131	NASDAQ	GAIN	Thu, Dec 17, 2009	4.51	4.67	4.51	4.55
1130	NASDAQ	GAIN	Wed, Dec 16, 2009	4.57	4.61	4.50	4.58
1129	NASDAQ	GAIN	Tue, Dec 15, 2009	4.54	4.67	4.50	4.50
1128	NASDAQ	GAIN	Mon, Dec 14, 2009	4.54	4.60	4.50	4.58
1127	NASDAQ	GAIN	Fri, Dec 11, 2009	4.53	4.55	4.50	4.54
1126	NASDAQ	GAIN	Thu, Dec 10, 2009	4.57	4.57	4.50	4.50
1125	NASDAQ	GAIN	Wed, Dec 9, 2009	4.43	4.58	4.43	4.55
1124	NASDAQ	GAIN	Tue, Dec 8, 2009	4.54	4.60	4.40	4.41
1123	NASDAQ	GAIN	Mon, Dec 7, 2009	4.59	4.68	4.50	4.58
1122	NASDAQ	GAIN	Fri, Dec 4, 2009	4.52	4.63	4.42	4.59
1121	NASDAQ	GAIN	Thu, Dec 3, 2009	4.68	4.68	4.36	4.41
1120	NASDAQ	GAIN	Wed, Dec 2, 2009	4.53	4.68	4.52	4.65
1119	NASDAQ	GAIN	Tue, Dec 1, 2009	4.67	4.68	4.50	4.58
1118	NASDAQ	GAIN	Mon, Nov 30, 2009	4.63	4.63	4.32	4.62
1117	NASDAQ	GAIN	Fri, Nov 27, 2009	4.53	4.76	4.53	4.54
1116	NASDAQ	GAIN	Wed, Nov 25, 2009	4.65	4.89	4.60	4.61
1115	NASDAQ	GAIN	Tue, Nov 24, 2009	4.60	4.66	4.53	4.60
1114	NASDAQ	GAIN	Mon, Nov 23, 2009	4.58	4.81	4.54	4.61
1113	NASDAQ	GAIN	Fri, Nov 20, 2009	4.49	4.58	4.46	4.56
1112	NASDAQ	GAIN	Thu, Nov 19, 2009	4.60	4.63	4.53	4.53
1111	NASDAQ	GAIN	Wed, Nov 18, 2009	4.69	4.77	4.59	4.67
1110	NASDAQ	GAIN	Tue, Nov 17, 2009	4.58	4.70	4.53	4.70
1109	NASDAQ	GAIN	Mon, Nov 16, 2009	4.62	4.75	4.57	4.60
1108	NASDAQ	GAIN	Fri, Nov 13, 2009	4.60	4.71	4.53	4.55
1107	NASDAQ	GAIN	Thu, Nov 12, 2009	4.86	4.91	4.57	4.58
1106	NASDAQ	GAIN	Wed, Nov 11, 2009	5.03	5.10	4.80	4.86
1105	NASDAQ	GAIN	Tue, Nov 10, 2009	5.07	5.19	4.92	4.94
1104	NASDAQ	GAIN	Mon, Nov 9, 2009	4.95	5.14	4.95	5.11
1103	NASDAQ	GAIN	Fri, Nov 6, 2009	4.95	5.06	4.90	4.95
1102	NASDAQ	GAIN	Thu, Nov 5, 2009	4.92	5.08	4.86	5.04
1101	NASDAQ	GAIN	Wed, Nov 4, 2009	4.94	5.10	4.85	4.85
1100	NASDAQ	GAIN	Tue, Nov 3, 2009	5.00	5.01	4.90	4.99
1099	NASDAQ	GAIN	Mon, Nov 2, 2009	5.08	5.09	4.88	5.04
1098	NASDAQ	GAIN	Fri, Oct 30, 2009	5.06	5.07	4.96	5.05
1097	NASDAQ	GAIN	Thu, Oct 29, 2009	5.03	5.09	4.95	5.04
1096	NASDAQ	GAIN	Wed, Oct 28, 2009	4.95	5.03	4.90	4.95
1095	NASDAQ	GAIN	Tue, Oct 27, 2009	4.99	5.19	4.96	4.98
1094	NASDAQ	GAIN	Mon, Oct 26, 2009	4.91	4.97	4.82	4.94
1093	NASDAQ	GAIN	Fri, Oct 23, 2009	5.07	5.07	4.82	4.92
1092	NASDAQ	GAIN	Thu, Oct 22, 2009	4.88	5.07	4.83	5.03
1091	NASDAQ	GAIN	Wed, Oct 21, 2009	4.76	5.00	4.76	4.91
1090	NASDAQ	GAIN	Tue, Oct 20, 2009	4.91	4.94	4.75	4.76
1089	NASDAQ	GAIN	Mon, Oct 19, 2009	5.05	5.13	4.94	4.97
1088	NASDAQ	GAIN	Fri, Oct 16, 2009	4.96	5.03	4.96	5.00
1087	NASDAQ	GAIN	Thu, Oct 15, 2009	5.03	5.06	4.95	5.02
1086	NASDAQ	GAIN	Wed, Oct 14, 2009	5.05	5.13	4.93	5.08
1085	NASDAQ	GAIN	Tue, Oct 13, 2009	5.06	5.14	4.92	4.94
1084	NASDAQ	GAIN	Mon, Oct 12, 2009	5.07	5.15	5.05	5.10
1083	NASDAQ	GAIN	Fri, Oct 9, 2009	5.05	5.08	4.81	5.07
1082	NASDAQ	GAIN	Thu, Oct 8, 2009	5.10	5.12	5.02	5.06
1081	NASDAQ	GAIN	Wed, Oct 7, 2009	4.95	5.04	4.75	5.04
1080	NASDAQ	GAIN	Tue, Oct 6, 2009	5.00	5.05	4.75	4.98
1079	NASDAQ	GAIN	Mon, Oct 5, 2009	4.84	4.99	4.75	4.98
1078	NASDAQ	GAIN	Fri, Oct 2, 2009	4.46	4.87	4.43	4.73
1077	NASDAQ	GAIN	Thu, Oct 1, 2009	4.83	4.93	4.52	4.52
1076	NASDAQ	GAIN	Wed, Sep 30, 2009	4.93	5.15	4.85	4.85
1075	NASDAQ	GAIN	Tue, Sep 29, 2009	5.19	5.24	4.78	4.78
1074	NASDAQ	GAIN	Mon, Sep 28, 2009	5.26	5.29	5.05	5.20
1073	NASDAQ	GAIN	Fri, Sep 25, 2009	5.15	5.30	5.12	5.22
1072	NASDAQ	GAIN	Thu, Sep 24, 2009	5.12	5.29	5.10	5.16
1071	NASDAQ	GAIN	Wed, Sep 23, 2009	5.13	5.15	5.05	5.08
1070	NASDAQ	GAIN	Tue, Sep 22, 2009	5.18	5.25	5.08	5.13
1069	NASDAQ	GAIN	Mon, Sep 21, 2009	5.05	5.15	5.05	5.10
1068	NASDAQ	GAIN	Fri, Sep 18, 2009	5.21	5.21	5.02	5.15
1067	NASDAQ	GAIN	Thu, Sep 17, 2009	5.05	5.24	5.05	5.24
1066	NASDAQ	GAIN	Wed, Sep 16, 2009	4.95	5.10	4.90	5.10
1065	NASDAQ	GAIN	Tue, Sep 15, 2009	4.81	4.91	4.78	4.91
1064	NASDAQ	GAIN	Mon, Sep 14, 2009	4.75	4.91	4.75	4.80
1063	NASDAQ	GAIN	Fri, Sep 11, 2009	4.86	4.87	4.70	4.80
1062	NASDAQ	GAIN	Thu, Sep 10, 2009	4.88	4.88	4.75	4.83
1061	NASDAQ	GAIN	Wed, Sep 9, 2009	4.81	5.25	4.75	4.91
1060	NASDAQ	GAIN	Tue, Sep 8, 2009	5.10	5.10	4.77	4.83
1059	NASDAQ	GAIN	Fri, Sep 4, 2009	4.99	5.09	4.99	5.05
1058	NASDAQ	GAIN	Thu, Sep 3, 2009	4.86	5.02	4.86	5.02
1057	NASDAQ	GAIN	Wed, Sep 2, 2009	4.75	4.94	4.57	4.84
1056	NASDAQ	GAIN	Tue, Sep 1, 2009	4.99	5.10	4.79	4.80
1055	NASDAQ	GAIN	Mon, Aug 31, 2009	5.00	5.09	4.95	5.06
1054	NASDAQ	GAIN	Fri, Aug 28, 2009	5.09	5.09	5.00	5.05
1053	NASDAQ	GAIN	Thu, Aug 27, 2009	5.11	5.13	5.05	5.09
1052	NASDAQ	GAIN	Wed, Aug 26, 2009	5.03	5.25	4.89	5.25
1051	NASDAQ	GAIN	Tue, Aug 25, 2009	4.96	5.10	4.90	5.02
1050	NASDAQ	GAIN	Mon, Aug 24, 2009	5.20	5.20	4.85	4.90
1049	NASDAQ	GAIN	Fri, Aug 21, 2009	5.22	5.22	4.98	5.17
1048	NASDAQ	GAIN	Thu, Aug 20, 2009	5.00	5.12	4.90	5.10
1047	NASDAQ	GAIN	Wed, Aug 19, 2009	4.71	5.01	4.71	5.00
1046	NASDAQ	GAIN	Tue, Aug 18, 2009	4.93	4.93	4.75	4.84
1045	NASDAQ	GAIN	Mon, Aug 17, 2009	4.75	4.87	4.52	4.71
1044	NASDAQ	GAIN	Fri, Aug 14, 2009	5.02	5.24	4.79	4.81
1043	NASDAQ	GAIN	Thu, Aug 13, 2009	5.29	5.29	5.00	5.02
1042	NASDAQ	GAIN	Wed, Aug 12, 2009	4.87	5.33	4.77	5.23
1041	NASDAQ	GAIN	Tue, Aug 11, 2009	4.89	5.00	4.83	4.85
1040	NASDAQ	GAIN	Mon, Aug 10, 2009	4.84	4.98	4.77	4.95
1039	NASDAQ	GAIN	Fri, Aug 7, 2009	4.70	5.00	4.49	4.91
1038	NASDAQ	GAIN	Thu, Aug 6, 2009	4.70	4.90	4.48	4.52
1037	NASDAQ	GAIN	Wed, Aug 5, 2009	4.91	5.01	4.50	4.65
1036	NASDAQ	GAIN	Tue, Aug 4, 2009	5.12	5.48	5.10	5.16
1035	NASDAQ	GAIN	Mon, Aug 3, 2009	5.39	5.39	4.93	5.20
1034	NASDAQ	GAIN	Fri, Jul 31, 2009	5.21	5.42	4.96	5.37
1033	NASDAQ	GAIN	Thu, Jul 30, 2009	5.08	5.32	4.88	5.23
1032	NASDAQ	GAIN	Wed, Jul 29, 2009	5.02	5.02	4.83	4.95
1031	NASDAQ	GAIN	Tue, Jul 28, 2009	4.97	5.03	4.90	5.00
1030	NASDAQ	GAIN	Mon, Jul 27, 2009	4.93	5.07	4.82	5.01
1029	NASDAQ	GAIN	Fri, Jul 24, 2009	4.95	5.03	4.95	5.00
1028	NASDAQ	GAIN	Thu, Jul 23, 2009	4.85	5.04	4.74	5.01
1027	NASDAQ	GAIN	Wed, Jul 22, 2009	4.58	5.09	4.49	4.86
1026	NASDAQ	GAIN	Tue, Jul 21, 2009	4.86	5.01	4.40	4.63
1025	NASDAQ	GAIN	Mon, Jul 20, 2009	4.76	4.93	4.64	4.84
1024	NASDAQ	GAIN	Fri, Jul 17, 2009	4.94	5.01	4.81	4.85
1023	NASDAQ	GAIN	Thu, Jul 16, 2009	5.05	5.05	4.77	4.93
1022	NASDAQ	GAIN	Wed, Jul 15, 2009	4.36	5.11	4.29	5.10
1021	NASDAQ	GAIN	Tue, Jul 14, 2009	4.20	4.47	4.11	4.32
1020	NASDAQ	GAIN	Mon, Jul 13, 2009	4.17	4.44	4.06	4.38
1019	NASDAQ	GAIN	Fri, Jul 10, 2009	4.24	4.30	4.06	4.16
1018	NASDAQ	GAIN	Thu, Jul 9, 2009	4.15	4.34	4.08	4.20
1017	NASDAQ	GAIN	Wed, Jul 8, 2009	4.07	4.49	4.05	4.09
1016	NASDAQ	GAIN	Tue, Jul 7, 2009	4.29	4.34	4.02	4.02
1015	NASDAQ	GAIN	Mon, Jul 6, 2009	4.30	4.43	4.12	4.27
1014	NASDAQ	GAIN	Thu, Jul 2, 2009	4.74	4.74	4.31	4.32
1013	NASDAQ	GAIN	Wed, Jul 1, 2009	4.88	5.02	4.86	4.91
1012	NASDAQ	GAIN	Tue, Jun 30, 2009	5.04	5.04	4.63	4.83
1011	NASDAQ	GAIN	Mon, Jun 29, 2009	5.07	5.14	4.81	5.02
1010	NASDAQ	GAIN	Fri, Jun 26, 2009	4.15	5.76	4.13	5.38
1009	NASDAQ	GAIN	Thu, Jun 25, 2009	3.89	4.20	3.80	4.20
1008	NASDAQ	GAIN	Wed, Jun 24, 2009	3.81	4.11	3.76	3.93
1007	NASDAQ	GAIN	Tue, Jun 23, 2009	3.98	3.99	3.73	3.75
1006	NASDAQ	GAIN	Mon, Jun 22, 2009	4.10	4.15	3.94	3.94
1005	NASDAQ	GAIN	Fri, Jun 19, 2009	4.19	4.20	4.05	4.14
1004	NASDAQ	GAIN	Thu, Jun 18, 2009	4.28	4.29	4.09	4.10
1003	NASDAQ	GAIN	Wed, Jun 17, 2009	3.99	4.33	3.99	4.30
1002	NASDAQ	GAIN	Tue, Jun 16, 2009	4.23	4.24	3.96	3.97
1001	NASDAQ	GAIN	Mon, Jun 15, 2009	4.15	4.22	4.10	4.18
1000	NASDAQ	GAIN	Fri, Jun 12, 2009	4.02	4.17	4.02	4.17
999	NASDAQ	GAIN	Thu, Jun 11, 2009	4.02	4.18	4.02	4.06
998	NASDAQ	GAIN	Wed, Jun 10, 2009	4.00	4.04	3.95	3.99
997	NASDAQ	GAIN	Tue, Jun 9, 2009	4.20	4.20	3.95	4.00
996	NASDAQ	GAIN	Mon, Jun 8, 2009	4.27	4.32	4.17	4.17
995	NASDAQ	GAIN	Fri, Jun 5, 2009	4.38	4.38	4.14	4.28
994	NASDAQ	GAIN	Thu, Jun 4, 2009	4.20	4.30	4.02	4.30
993	NASDAQ	GAIN	Wed, Jun 3, 2009	4.17	4.25	4.02	4.11
992	NASDAQ	GAIN	Tue, Jun 2, 2009	4.59	4.59	3.96	4.26
991	NASDAQ	GAIN	Mon, Jun 1, 2009	4.25	4.68	4.20	4.65
990	NASDAQ	GAIN	Fri, May 29, 2009	3.99	4.24	3.90	4.24
989	NASDAQ	GAIN	Thu, May 28, 2009	3.92	4.02	3.83	3.88
988	NASDAQ	GAIN	Wed, May 27, 2009	4.17	4.23	3.76	3.85
987	NASDAQ	GAIN	Tue, May 26, 2009	4.06	4.24	4.03	4.22
986	NASDAQ	GAIN	Fri, May 22, 2009	4.04	4.12	4.02	4.12
985	NASDAQ	GAIN	Thu, May 21, 2009	3.95	4.04	3.87	4.01
984	NASDAQ	GAIN	Wed, May 20, 2009	4.18	4.22	3.96	4.03
983	NASDAQ	GAIN	Tue, May 19, 2009	3.98	4.19	3.81	4.13
982	NASDAQ	GAIN	Mon, May 18, 2009	3.92	4.07	3.84	3.99
981	NASDAQ	GAIN	Fri, May 15, 2009	3.95	4.07	3.80	3.84
980	NASDAQ	GAIN	Thu, May 14, 2009	3.83	4.04	3.81	3.89
979	NASDAQ	GAIN	Wed, May 13, 2009	4.09	4.09	3.77	3.79
978	NASDAQ	GAIN	Tue, May 12, 2009	3.99	4.25	3.82	4.20
977	NASDAQ	GAIN	Mon, May 11, 2009	4.03	4.14	3.94	3.94
976	NASDAQ	GAIN	Fri, May 8, 2009	3.73	4.16	3.70	4.14
975	NASDAQ	GAIN	Thu, May 7, 2009	3.75	3.75	3.50	3.52
974	NASDAQ	GAIN	Wed, May 6, 2009	3.73	3.75	3.61	3.66
973	NASDAQ	GAIN	Tue, May 5, 2009	3.75	3.78	3.66	3.66
972	NASDAQ	GAIN	Mon, May 4, 2009	3.73	3.90	3.64	3.69
971	NASDAQ	GAIN	Fri, May 1, 2009	3.70	3.82	3.61	3.69
970	NASDAQ	GAIN	Thu, Apr 30, 2009	3.89	3.91	3.64	3.64
969	NASDAQ	GAIN	Wed, Apr 29, 2009	3.87	3.87	3.66	3.83
968	NASDAQ	GAIN	Tue, Apr 28, 2009	3.58	3.85	3.47	3.83
967	NASDAQ	GAIN	Mon, Apr 27, 2009	3.91	4.11	3.61	3.62
966	NASDAQ	GAIN	Fri, Apr 24, 2009	3.70	4.02	3.60	4.02
965	NASDAQ	GAIN	Thu, Apr 23, 2009	3.93	4.02	3.47	3.66
964	NASDAQ	GAIN	Wed, Apr 22, 2009	3.91	4.12	3.89	3.93
963	NASDAQ	GAIN	Tue, Apr 21, 2009	3.75	4.18	3.75	4.02
962	NASDAQ	GAIN	Mon, Apr 20, 2009	4.02	4.08	3.76	3.76
961	NASDAQ	GAIN	Fri, Apr 17, 2009	4.64	4.64	3.96	4.17
960	NASDAQ	GAIN	Thu, Apr 16, 2009	4.36	4.80	4.18	4.65
959	NASDAQ	GAIN	Wed, Apr 15, 2009	4.08	4.45	3.86	4.44
958	NASDAQ	GAIN	Tue, Apr 14, 2009	4.55	4.55	3.95	4.14
957	NASDAQ	GAIN	Mon, Apr 13, 2009	4.57	4.75	4.47	4.68
956	NASDAQ	GAIN	Thu, Apr 9, 2009	4.57	4.75	4.30	4.67
955	NASDAQ	GAIN	Wed, Apr 8, 2009	4.00	4.50	4.00	4.41
954	NASDAQ	GAIN	Tue, Apr 7, 2009	3.97	4.14	3.85	3.94
953	NASDAQ	GAIN	Mon, Apr 6, 2009	4.41	4.41	3.95	4.08
952	NASDAQ	GAIN	Fri, Apr 3, 2009	4.56	4.56	4.24	4.41
951	NASDAQ	GAIN	Thu, Apr 2, 2009	4.39	4.81	4.39	4.56
950	NASDAQ	GAIN	Wed, Apr 1, 2009	3.67	4.27	3.66	4.27
949	NASDAQ	GAIN	Tue, Mar 31, 2009	3.62	3.99	3.57	3.82
948	NASDAQ	GAIN	Mon, Mar 30, 2009	3.80	3.80	3.16	3.38
947	NASDAQ	GAIN	Fri, Mar 27, 2009	4.41	4.41	3.92	3.93
946	NASDAQ	GAIN	Thu, Mar 26, 2009	4.35	4.55	4.24	4.55
945	NASDAQ	GAIN	Wed, Mar 25, 2009	4.23	4.34	3.97	4.27
944	NASDAQ	GAIN	Tue, Mar 24, 2009	4.44	4.55	4.12	4.13
943	NASDAQ	GAIN	Mon, Mar 23, 2009	3.90	4.60	3.90	4.55
942	NASDAQ	GAIN	Fri, Mar 20, 2009	4.50	4.69	3.77	3.89
941	NASDAQ	GAIN	Thu, Mar 19, 2009	4.75	4.89	4.44	4.45
940	NASDAQ	GAIN	Wed, Mar 18, 2009	4.22	4.67	4.20	4.67
939	NASDAQ	GAIN	Tue, Mar 17, 2009	3.97	4.27	3.97	4.24
938	NASDAQ	GAIN	Mon, Mar 16, 2009	3.93	4.15	3.88	3.98
937	NASDAQ	GAIN	Fri, Mar 13, 2009	3.82	3.94	3.66	3.86
936	NASDAQ	GAIN	Thu, Mar 12, 2009	2.52	3.99	2.50	3.79
935	NASDAQ	GAIN	Wed, Mar 11, 2009	2.69	2.80	2.51	2.53
934	NASDAQ	GAIN	Tue, Mar 10, 2009	2.26	2.74	2.26	2.70
933	NASDAQ	GAIN	Mon, Mar 9, 2009	2.43	2.77	2.32	2.40
932	NASDAQ	GAIN	Fri, Mar 6, 2009	2.87	3.06	2.26	2.45
931	NASDAQ	GAIN	Thu, Mar 5, 2009	3.07	3.08	2.88	2.92
930	NASDAQ	GAIN	Wed, Mar 4, 2009	3.18	3.24	2.87	3.20
929	NASDAQ	GAIN	Tue, Mar 3, 2009	4.17	4.17	3.01	3.10
928	NASDAQ	GAIN	Mon, Mar 2, 2009	3.86	4.39	3.60	3.66
927	NASDAQ	GAIN	Fri, Feb 27, 2009	4.07	4.37	3.57	4.04
926	NASDAQ	GAIN	Thu, Feb 26, 2009	3.33	3.85	3.33	3.55
925	NASDAQ	GAIN	Wed, Feb 25, 2009	3.10	3.40	2.95	3.28
924	NASDAQ	GAIN	Tue, Feb 24, 2009	2.92	4.00	2.82	3.12
923	NASDAQ	GAIN	Mon, Feb 23, 2009	3.58	3.58	2.83	2.87
922	NASDAQ	GAIN	Fri, Feb 20, 2009	3.67	3.69	3.51	3.53
921	NASDAQ	GAIN	Thu, Feb 19, 2009	3.88	4.00	3.69	3.69
920	NASDAQ	GAIN	Wed, Feb 18, 2009	4.00	4.19	3.78	3.82
919	NASDAQ	GAIN	Tue, Feb 17, 2009	4.08	4.10	3.87	3.92
918	NASDAQ	GAIN	Fri, Feb 13, 2009	4.00	4.24	3.83	4.07
917	NASDAQ	GAIN	Thu, Feb 12, 2009	4.16	4.31	3.87	4.04
916	NASDAQ	GAIN	Wed, Feb 11, 2009	4.33	4.41	4.12	4.21
915	NASDAQ	GAIN	Tue, Feb 10, 2009	4.87	4.89	4.25	4.25
914	NASDAQ	GAIN	Mon, Feb 9, 2009	4.98	5.05	4.81	4.90
913	NASDAQ	GAIN	Fri, Feb 6, 2009	4.94	5.25	4.72	5.04
912	NASDAQ	GAIN	Thu, Feb 5, 2009	4.31	5.01	4.31	4.92
911	NASDAQ	GAIN	Wed, Feb 4, 2009	5.75	5.79	4.42	4.42
910	NASDAQ	GAIN	Tue, Feb 3, 2009	5.61	5.76	5.13	5.76
909	NASDAQ	GAIN	Mon, Feb 2, 2009	5.20	5.60	4.85	5.57
908	NASDAQ	GAIN	Fri, Jan 30, 2009	5.70	5.70	5.10	5.10
907	NASDAQ	GAIN	Thu, Jan 29, 2009	5.61	5.61	5.30	5.46
906	NASDAQ	GAIN	Wed, Jan 28, 2009	5.25	5.83	4.94	5.73
905	NASDAQ	GAIN	Tue, Jan 27, 2009	4.70	5.19	4.70	5.18
904	NASDAQ	GAIN	Mon, Jan 26, 2009	4.41	4.75	4.29	4.61
903	NASDAQ	GAIN	Fri, Jan 23, 2009	4.36	4.51	4.27	4.41
902	NASDAQ	GAIN	Thu, Jan 22, 2009	4.55	4.74	4.49	4.52
901	NASDAQ	GAIN	Wed, Jan 21, 2009	4.10	4.75	4.10	4.71
900	NASDAQ	GAIN	Tue, Jan 20, 2009	5.13	5.29	4.16	4.18
899	NASDAQ	GAIN	Fri, Jan 16, 2009	4.93	5.42	4.86	5.26
898	NASDAQ	GAIN	Thu, Jan 15, 2009	4.50	4.95	4.00	4.69
897	NASDAQ	GAIN	Wed, Jan 14, 2009	4.92	5.23	4.50	4.50
896	NASDAQ	GAIN	Tue, Jan 13, 2009	4.86	5.17	4.86	5.06
895	NASDAQ	GAIN	Mon, Jan 12, 2009	4.92	5.26	4.79	4.91
894	NASDAQ	GAIN	Fri, Jan 9, 2009	5.86	5.98	4.91	4.95
893	NASDAQ	GAIN	Thu, Jan 8, 2009	5.26	5.85	5.26	5.85
892	NASDAQ	GAIN	Wed, Jan 7, 2009	5.26	5.48	5.25	5.37
891	NASDAQ	GAIN	Tue, Jan 6, 2009	5.42	5.49	5.15	5.35
890	NASDAQ	GAIN	Mon, Jan 5, 2009	5.16	5.36	4.97	5.36
889	NASDAQ	GAIN	Fri, Jan 2, 2009	4.89	5.20	4.41	5.14
888	NASDAQ	GAIN	Wed, Dec 31, 2008	4.13	4.91	3.91	4.91
887	NASDAQ	GAIN	Tue, Dec 30, 2008	4.11	4.23	3.62	4.02
886	NASDAQ	GAIN	Mon, Dec 29, 2008	4.23	4.57	4.01	4.02
885	NASDAQ	GAIN	Fri, Dec 26, 2008	4.36	4.36	4.01	4.23
884	NASDAQ	GAIN	Wed, Dec 24, 2008	4.15	4.64	4.13	4.30
883	NASDAQ	GAIN	Tue, Dec 23, 2008	4.49	4.64	4.04	4.14
882	NASDAQ	GAIN	Mon, Dec 22, 2008	4.85	5.02	4.30	4.47
881	NASDAQ	GAIN	Fri, Dec 19, 2008	5.14	5.17	4.83	4.85
880	NASDAQ	GAIN	Thu, Dec 18, 2008	5.03	5.14	4.69	4.95
879	NASDAQ	GAIN	Wed, Dec 17, 2008	5.16	5.28	4.70	5.01
878	NASDAQ	GAIN	Tue, Dec 16, 2008	5.12	5.24	4.86	5.14
877	NASDAQ	GAIN	Mon, Dec 15, 2008	5.35	5.49	4.91	5.00
876	NASDAQ	GAIN	Fri, Dec 12, 2008	4.49	5.36	4.40	5.33
875	NASDAQ	GAIN	Thu, Dec 11, 2008	5.23	5.44	4.61	4.63
874	NASDAQ	GAIN	Wed, Dec 10, 2008	5.16	5.49	4.93	5.33
873	NASDAQ	GAIN	Tue, Dec 9, 2008	5.26	5.50	5.06	5.12
872	NASDAQ	GAIN	Mon, Dec 8, 2008	4.24	5.38	4.24	5.34
871	NASDAQ	GAIN	Fri, Dec 5, 2008	4.62	4.90	4.29	4.89
870	NASDAQ	GAIN	Thu, Dec 4, 2008	4.19	4.76	3.91	4.70
869	NASDAQ	GAIN	Wed, Dec 3, 2008	3.75	4.27	3.59	4.27
868	NASDAQ	GAIN	Tue, Dec 2, 2008	3.68	3.95	3.55	3.90
867	NASDAQ	GAIN	Mon, Dec 1, 2008	4.72	4.89	3.53	3.58
866	NASDAQ	GAIN	Fri, Nov 28, 2008	4.50	4.94	4.16	4.93
865	NASDAQ	GAIN	Wed, Nov 26, 2008	3.99	4.37	3.41	4.34
864	NASDAQ	GAIN	Tue, Nov 25, 2008	4.06	4.10	3.77	4.10
863	NASDAQ	GAIN	Mon, Nov 24, 2008	3.50	4.57	3.36	4.08
862	NASDAQ	GAIN	Fri, Nov 21, 2008	3.26	3.50	3.05	3.46
861	NASDAQ	GAIN	Thu, Nov 20, 2008	3.04	3.47	3.00	3.24
860	NASDAQ	GAIN	Wed, Nov 19, 2008	3.51	3.59	3.08	3.09
859	NASDAQ	GAIN	Tue, Nov 18, 2008	3.59	3.59	3.37	3.56
858	NASDAQ	GAIN	Mon, Nov 17, 2008	3.70	3.70	3.52	3.59
857	NASDAQ	GAIN	Fri, Nov 14, 2008	4.00	4.00	3.77	3.77
856	NASDAQ	GAIN	Thu, Nov 13, 2008	4.00	4.24	3.52	4.10
855	NASDAQ	GAIN	Wed, Nov 12, 2008	4.52	4.61	3.95	3.95
854	NASDAQ	GAIN	Tue, Nov 11, 2008	4.57	4.96	4.50	4.64
853	NASDAQ	GAIN	Mon, Nov 10, 2008	5.23	5.35	4.63	4.64
852	NASDAQ	GAIN	Fri, Nov 7, 2008	4.98	5.30	4.79	5.05
851	NASDAQ	GAIN	Thu, Nov 6, 2008	4.83	5.01	4.80	4.93
850	NASDAQ	GAIN	Wed, Nov 5, 2008	5.66	5.66	4.85	4.89
849	NASDAQ	GAIN	Tue, Nov 4, 2008	5.90	5.95	5.24	5.52
848	NASDAQ	GAIN	Mon, Nov 3, 2008	5.64	5.96	5.06	5.91
847	NASDAQ	GAIN	Fri, Oct 31, 2008	4.84	5.74	4.51	5.57
846	NASDAQ	GAIN	Thu, Oct 30, 2008	4.87	4.98	4.50	4.71
845	NASDAQ	GAIN	Wed, Oct 29, 2008	4.94	5.00	4.51	4.55
844	NASDAQ	GAIN	Tue, Oct 28, 2008	4.62	5.00	4.45	4.86
843	NASDAQ	GAIN	Mon, Oct 27, 2008	4.21	4.60	4.13	4.44
842	NASDAQ	GAIN	Fri, Oct 24, 2008	4.36	4.48	4.20	4.24
841	NASDAQ	GAIN	Thu, Oct 23, 2008	4.75	5.13	4.44	4.80
840	NASDAQ	GAIN	Wed, Oct 22, 2008	5.01	5.15	4.77	4.77
839	NASDAQ	GAIN	Tue, Oct 21, 2008	5.53	5.72	5.06	5.07
838	NASDAQ	GAIN	Mon, Oct 20, 2008	5.61	5.93	5.30	5.59
837	NASDAQ	GAIN	Fri, Oct 17, 2008	5.39	6.02	5.08	5.55
836	NASDAQ	GAIN	Thu, Oct 16, 2008	4.91	5.58	4.61	5.58
835	NASDAQ	GAIN	Wed, Oct 15, 2008	5.45	5.58	4.84	4.84
834	NASDAQ	GAIN	Tue, Oct 14, 2008	6.09	6.42	5.33	5.55
833	NASDAQ	GAIN	Mon, Oct 13, 2008	5.33	6.00	4.55	5.73
832	NASDAQ	GAIN	Fri, Oct 10, 2008	3.80	5.09	3.51	4.94
831	NASDAQ	GAIN	Thu, Oct 9, 2008	4.52	4.55	3.89	3.89
830	NASDAQ	GAIN	Wed, Oct 8, 2008	4.33	5.24	4.00	4.38
829	NASDAQ	GAIN	Tue, Oct 7, 2008	5.88	6.15	4.46	4.46
828	NASDAQ	GAIN	Mon, Oct 6, 2008	6.64	6.64	5.08	5.77
827	NASDAQ	GAIN	Fri, Oct 3, 2008	6.32	6.99	6.32	6.83
826	NASDAQ	GAIN	Thu, Oct 2, 2008	6.68	7.02	6.39	6.39
825	NASDAQ	GAIN	Wed, Oct 1, 2008	6.81	7.04	6.66	6.69
824	NASDAQ	GAIN	Tue, Sep 30, 2008	6.90	7.03	6.65	6.88
823	NASDAQ	GAIN	Mon, Sep 29, 2008	6.96	7.49	6.51	6.58
822	NASDAQ	GAIN	Fri, Sep 26, 2008	7.09	7.27	6.80	7.18
821	NASDAQ	GAIN	Thu, Sep 25, 2008	7.05	7.33	6.91	7.33
820	NASDAQ	GAIN	Wed, Sep 24, 2008	6.86	7.19	6.75	6.96
819	NASDAQ	GAIN	Tue, Sep 23, 2008	7.72	7.72	6.92	7.00
818	NASDAQ	GAIN	Mon, Sep 22, 2008	7.89	7.89	7.36	7.58
817	NASDAQ	GAIN	Fri, Sep 19, 2008	7.62	7.95	7.07	7.94
816	NASDAQ	GAIN	Thu, Sep 18, 2008	6.04	7.46	5.89	7.46
815	NASDAQ	GAIN	Wed, Sep 17, 2008	6.36	6.36	5.96	6.00
814	NASDAQ	GAIN	Tue, Sep 16, 2008	6.35	6.52	6.11	6.52
813	NASDAQ	GAIN	Mon, Sep 15, 2008	6.98	7.10	6.41	6.41
812	NASDAQ	GAIN	Fri, Sep 12, 2008	7.30	7.30	7.08	7.14
811	NASDAQ	GAIN	Thu, Sep 11, 2008	7.37	7.37	7.11	7.30
810	NASDAQ	GAIN	Wed, Sep 10, 2008	7.35	7.59	7.05	7.54
809	NASDAQ	GAIN	Tue, Sep 9, 2008	7.64	7.64	7.25	7.26
808	NASDAQ	GAIN	Mon, Sep 8, 2008	7.50	7.68	7.31	7.55
807	NASDAQ	GAIN	Fri, Sep 5, 2008	7.33	7.46	7.28	7.33
806	NASDAQ	GAIN	Thu, Sep 4, 2008	7.29	7.46	7.28	7.33
805	NASDAQ	GAIN	Wed, Sep 3, 2008	7.30	7.41	7.25	7.38
804	NASDAQ	GAIN	Tue, Sep 2, 2008	7.46	7.68	7.20	7.35
803	NASDAQ	GAIN	Fri, Aug 29, 2008	8.05	8.06	7.27	7.27
802	NASDAQ	GAIN	Thu, Aug 28, 2008	7.72	8.01	7.44	8.01
801	NASDAQ	GAIN	Wed, Aug 27, 2008	7.30	7.81	7.30	7.81
800	NASDAQ	GAIN	Tue, Aug 26, 2008	7.18	7.29	7.12	7.29
799	NASDAQ	GAIN	Mon, Aug 25, 2008	7.38	7.55	7.16	7.16
798	NASDAQ	GAIN	Fri, Aug 22, 2008	7.64	7.64	7.20	7.43
797	NASDAQ	GAIN	Thu, Aug 21, 2008	7.89	7.89	7.41	7.48
796	NASDAQ	GAIN	Wed, Aug 20, 2008	7.80	7.85	7.66	7.72
795	NASDAQ	GAIN	Tue, Aug 19, 2008	8.00	8.00	7.66	7.69
794	NASDAQ	GAIN	Mon, Aug 18, 2008	8.00	8.08	7.93	8.02
793	NASDAQ	GAIN	Fri, Aug 15, 2008	8.10	8.13	7.94	7.99
792	NASDAQ	GAIN	Thu, Aug 14, 2008	8.00	8.16	7.98	8.00
791	NASDAQ	GAIN	Wed, Aug 13, 2008	7.89	8.15	7.76	8.08
790	NASDAQ	GAIN	Tue, Aug 12, 2008	7.91	7.95	7.72	7.86
789	NASDAQ	GAIN	Mon, Aug 11, 2008	7.79	8.15	7.73	7.97
788	NASDAQ	GAIN	Fri, Aug 8, 2008	7.23	7.79	7.23	7.76
787	NASDAQ	GAIN	Thu, Aug 7, 2008	7.66	7.71	7.25	7.25
786	NASDAQ	GAIN	Wed, Aug 6, 2008	7.83	7.93	7.68	7.92
785	NASDAQ	GAIN	Tue, Aug 5, 2008	7.30	7.81	7.30	7.79
784	NASDAQ	GAIN	Mon, Aug 4, 2008	7.61	7.61	7.28	7.29
783	NASDAQ	GAIN	Fri, Aug 1, 2008	7.93	7.95	7.56	7.60
782	NASDAQ	GAIN	Thu, Jul 31, 2008	7.75	7.99	7.41	7.90
781	NASDAQ	GAIN	Wed, Jul 30, 2008	7.33	7.69	7.28	7.64
780	NASDAQ	GAIN	Tue, Jul 29, 2008	7.19	7.38	7.07	7.19
779	NASDAQ	GAIN	Mon, Jul 28, 2008	7.70	7.70	7.00	7.16
778	NASDAQ	GAIN	Fri, Jul 25, 2008	7.47	7.87	7.47	7.74
777	NASDAQ	GAIN	Thu, Jul 24, 2008	7.70	7.70	7.32	7.54
776	NASDAQ	GAIN	Wed, Jul 23, 2008	7.49	7.68	7.21	7.56
775	NASDAQ	GAIN	Tue, Jul 22, 2008	7.09	7.45	7.04	7.45
774	NASDAQ	GAIN	Mon, Jul 21, 2008	7.30	7.30	7.00	7.14
773	NASDAQ	GAIN	Fri, Jul 18, 2008	7.23	7.72	7.15	7.28
772	NASDAQ	GAIN	Thu, Jul 17, 2008	7.69	7.76	7.15	7.16
771	NASDAQ	GAIN	Wed, Jul 16, 2008	7.01	7.54	7.01	7.53
770	NASDAQ	GAIN	Tue, Jul 15, 2008	6.81	7.18	6.79	7.01
769	NASDAQ	GAIN	Mon, Jul 14, 2008	7.08	7.11	6.85	6.89
768	NASDAQ	GAIN	Fri, Jul 11, 2008	6.71	7.50	6.50	7.03
767	NASDAQ	GAIN	Thu, Jul 10, 2008	6.41	7.00	6.25	6.94
766	NASDAQ	GAIN	Wed, Jul 9, 2008	6.75	6.87	6.42	6.45
765	NASDAQ	GAIN	Tue, Jul 8, 2008	6.15	6.79	6.10	6.76
764	NASDAQ	GAIN	Mon, Jul 7, 2008	6.50	6.50	6.13	6.13
763	NASDAQ	GAIN	Thu, Jul 3, 2008	6.33	6.56	6.26	6.46
762	NASDAQ	GAIN	Wed, Jul 2, 2008	6.49	6.75	6.32	6.32
761	NASDAQ	GAIN	Tue, Jul 1, 2008	6.38	6.57	6.31	6.51
760	NASDAQ	GAIN	Mon, Jun 30, 2008	6.39	6.77	6.19	6.43
759	NASDAQ	GAIN	Fri, Jun 27, 2008	6.82	7.01	6.30	6.31
758	NASDAQ	GAIN	Thu, Jun 26, 2008	7.02	7.09	6.83	6.86
757	NASDAQ	GAIN	Wed, Jun 25, 2008	7.18	7.36	7.09	7.09
756	NASDAQ	GAIN	Tue, Jun 24, 2008	7.50	7.50	7.09	7.12
755	NASDAQ	GAIN	Mon, Jun 23, 2008	7.77	7.77	7.50	7.56
754	NASDAQ	GAIN	Fri, Jun 20, 2008	7.82	7.90	7.53	7.72
753	NASDAQ	GAIN	Thu, Jun 19, 2008	7.89	7.90	7.73	7.89
752	NASDAQ	GAIN	Wed, Jun 18, 2008	7.99	8.01	7.77	7.77
751	NASDAQ	GAIN	Tue, Jun 17, 2008	8.10	8.21	7.97	8.02
750	NASDAQ	GAIN	Mon, Jun 16, 2008	8.00	8.29	8.00	8.12
749	NASDAQ	GAIN	Fri, Jun 13, 2008	8.08	8.08	7.86	7.98
748	NASDAQ	GAIN	Thu, Jun 12, 2008	8.15	8.15	8.00	8.09
747	NASDAQ	GAIN	Wed, Jun 11, 2008	8.31	8.32	8.00	8.10
746	NASDAQ	GAIN	Tue, Jun 10, 2008	8.32	8.49	8.25	8.28
745	NASDAQ	GAIN	Mon, Jun 9, 2008	8.48	8.49	8.32	8.32
744	NASDAQ	GAIN	Fri, Jun 6, 2008	8.43	8.60	8.40	8.44
743	NASDAQ	GAIN	Thu, Jun 5, 2008	8.64	8.68	8.41	8.41
742	NASDAQ	GAIN	Wed, Jun 4, 2008	8.64	8.86	8.41	8.46
741	NASDAQ	GAIN	Tue, Jun 3, 2008	8.71	8.85	8.62	8.62
740	NASDAQ	GAIN	Mon, Jun 2, 2008	8.89	8.89	8.65	8.67
739	NASDAQ	GAIN	Fri, May 30, 2008	9.03	9.04	8.85	8.96
738	NASDAQ	GAIN	Thu, May 29, 2008	8.92	8.98	8.85	8.98
737	NASDAQ	GAIN	Wed, May 28, 2008	8.82	8.93	8.80	8.89
736	NASDAQ	GAIN	Tue, May 27, 2008	8.89	9.04	8.68	8.78
735	NASDAQ	GAIN	Fri, May 23, 2008	8.90	9.03	8.83	8.85
734	NASDAQ	GAIN	Thu, May 22, 2008	8.75	8.99	8.72	8.91
733	NASDAQ	GAIN	Wed, May 21, 2008	9.18	9.24	8.72	9.04
732	NASDAQ	GAIN	Tue, May 20, 2008	9.15	9.17	9.00	9.04
731	NASDAQ	GAIN	Mon, May 19, 2008	8.98	9.18	8.90	9.12
730	NASDAQ	GAIN	Fri, May 16, 2008	9.15	9.18	8.98	9.00
729	NASDAQ	GAIN	Thu, May 15, 2008	9.16	9.28	9.10	9.16
728	NASDAQ	GAIN	Wed, May 14, 2008	9.28	9.39	9.11	9.11
727	NASDAQ	GAIN	Tue, May 13, 2008	9.06	9.31	9.06	9.29
726	NASDAQ	GAIN	Mon, May 12, 2008	8.77	9.09	8.77	9.09
725	NASDAQ	GAIN	Fri, May 9, 2008	8.80	8.86	8.62	8.79
724	NASDAQ	GAIN	Thu, May 8, 2008	9.06	9.06	8.64	8.65
723	NASDAQ	GAIN	Wed, May 7, 2008	9.07	9.09	8.96	9.08
722	NASDAQ	GAIN	Tue, May 6, 2008	9.00	9.14	8.91	8.98
721	NASDAQ	GAIN	Mon, May 5, 2008	9.26	9.30	8.90	8.96
720	NASDAQ	GAIN	Fri, May 2, 2008	9.05	9.30	8.85	9.29
719	NASDAQ	GAIN	Thu, May 1, 2008	8.90	9.00	8.71	8.99
718	NASDAQ	GAIN	Wed, Apr 30, 2008	8.97	8.97	8.77	8.87
717	NASDAQ	GAIN	Tue, Apr 29, 2008	8.86	8.91	8.74	8.84
716	NASDAQ	GAIN	Mon, Apr 28, 2008	8.51	8.95	8.51	8.74
715	NASDAQ	GAIN	Fri, Apr 25, 2008	8.64	8.68	8.48	8.60
714	NASDAQ	GAIN	Thu, Apr 24, 2008	8.21	8.55	8.16	8.55
713	NASDAQ	GAIN	Wed, Apr 23, 2008	8.28	8.29	8.11	8.23
712	NASDAQ	GAIN	Tue, Apr 22, 2008	8.20	8.34	8.11	8.21
711	NASDAQ	GAIN	Mon, Apr 21, 2008	8.52	8.52	8.05	8.12
710	NASDAQ	GAIN	Fri, Apr 18, 2008	7.99	8.48	7.95	8.47
709	NASDAQ	GAIN	Thu, Apr 17, 2008	7.87	8.04	7.70	8.01
708	NASDAQ	GAIN	Wed, Apr 16, 2008	8.00	8.23	7.71	7.80
707	NASDAQ	GAIN	Tue, Apr 15, 2008	8.30	8.30	7.89	7.92
706	NASDAQ	GAIN	Mon, Apr 14, 2008	8.41	8.54	8.07	8.27
705	NASDAQ	GAIN	Fri, Apr 11, 2008	8.68	8.85	8.34	8.35
704	NASDAQ	GAIN	Thu, Apr 10, 2008	8.91	9.00	8.66	8.68
703	NASDAQ	GAIN	Wed, Apr 9, 2008	9.19	9.19	8.91	8.91
702	NASDAQ	GAIN	Tue, Apr 8, 2008	9.20	9.24	9.00	9.00
701	NASDAQ	GAIN	Mon, Apr 7, 2008	9.56	9.88	9.07	9.17
700	NASDAQ	GAIN	Fri, Apr 4, 2008	9.78	9.85	9.41	9.43
699	NASDAQ	GAIN	Thu, Apr 3, 2008	9.55	9.87	9.47	9.78
698	NASDAQ	GAIN	Wed, Apr 2, 2008	9.78	9.90	9.31	9.52
697	NASDAQ	GAIN	Tue, Apr 1, 2008	9.32	9.63	9.27	9.61
696	NASDAQ	GAIN	Mon, Mar 31, 2008	9.24	9.48	8.83	9.41
695	NASDAQ	GAIN	Fri, Mar 28, 2008	9.35	9.41	8.78	9.08
694	NASDAQ	GAIN	Thu, Mar 27, 2008	9.48	9.48	9.08	9.24
693	NASDAQ	GAIN	Wed, Mar 26, 2008	9.71	9.80	9.50	9.58
692	NASDAQ	GAIN	Tue, Mar 25, 2008	9.76	9.80	9.57	9.68
691	NASDAQ	GAIN	Mon, Mar 24, 2008	9.93	10.00	9.60	9.70
690	NASDAQ	GAIN	Thu, Mar 20, 2008	9.92	10.00	9.70	9.73
689	NASDAQ	GAIN	Wed, Mar 19, 2008	9.77	9.93	9.70	9.72
688	NASDAQ	GAIN	Tue, Mar 18, 2008	10.10	10.28	9.69	9.71
687	NASDAQ	GAIN	Mon, Mar 17, 2008	9.95	10.27	9.87	10.05
686	NASDAQ	GAIN	Fri, Mar 14, 2008	10.19	10.29	9.95	9.98
685	NASDAQ	GAIN	Thu, Mar 13, 2008	10.17	10.19	10.00	10.15
684	NASDAQ	GAIN	Wed, Mar 12, 2008	10.05	10.28	10.03	10.19
683	NASDAQ	GAIN	Tue, Mar 11, 2008	10.06	10.11	9.96	10.08
682	NASDAQ	GAIN	Mon, Mar 10, 2008	10.10	10.15	9.94	9.94
681	NASDAQ	GAIN	Fri, Mar 7, 2008	10.44	10.44	10.10	10.10
680	NASDAQ	GAIN	Thu, Mar 6, 2008	10.53	10.53	10.41	10.46
679	NASDAQ	GAIN	Wed, Mar 5, 2008	10.32	10.90	10.32	10.64
678	NASDAQ	GAIN	Tue, Mar 4, 2008	10.53	10.58	10.27	10.28
677	NASDAQ	GAIN	Mon, Mar 3, 2008	10.71	10.77	10.54	10.54
676	NASDAQ	GAIN	Fri, Feb 29, 2008	10.81	11.00	10.71	10.71
675	NASDAQ	GAIN	Thu, Feb 28, 2008	10.67	10.88	10.62	10.74
674	NASDAQ	GAIN	Wed, Feb 27, 2008	10.82	10.82	10.62	10.66
673	NASDAQ	GAIN	Tue, Feb 26, 2008	10.77	10.93	10.74	10.87
672	NASDAQ	GAIN	Mon, Feb 25, 2008	10.52	10.81	10.50	10.75
671	NASDAQ	GAIN	Fri, Feb 22, 2008	10.50	10.62	10.42	10.50
670	NASDAQ	GAIN	Thu, Feb 21, 2008	10.52	10.64	10.46	10.48
669	NASDAQ	GAIN	Wed, Feb 20, 2008	10.78	10.89	10.51	10.56
668	NASDAQ	GAIN	Tue, Feb 19, 2008	10.90	10.90	10.59	10.82
667	NASDAQ	GAIN	Fri, Feb 15, 2008	10.67	10.90	10.67	10.75
666	NASDAQ	GAIN	Thu, Feb 14, 2008	10.73	10.80	10.56	10.67
665	NASDAQ	GAIN	Wed, Feb 13, 2008	10.54	10.81	10.52	10.75
664	NASDAQ	GAIN	Tue, Feb 12, 2008	10.68	10.78	10.46	10.46
663	NASDAQ	GAIN	Mon, Feb 11, 2008	10.49	10.74	10.49	10.60
662	NASDAQ	GAIN	Fri, Feb 8, 2008	10.43	10.64	10.42	10.45
661	NASDAQ	GAIN	Thu, Feb 7, 2008	10.53	10.54	10.33	10.47
660	NASDAQ	GAIN	Wed, Feb 6, 2008	10.86	10.86	10.53	10.54
659	NASDAQ	GAIN	Tue, Feb 5, 2008	10.91	11.10	10.56	10.82
658	NASDAQ	GAIN	Mon, Feb 4, 2008	10.98	11.19	10.90	10.94
657	NASDAQ	GAIN	Fri, Feb 1, 2008	10.09	10.88	10.09	10.88
656	NASDAQ	GAIN	Thu, Jan 31, 2008	10.23	10.24	10.07	10.15
655	NASDAQ	GAIN	Wed, Jan 30, 2008	10.15	10.22	10.01	10.14
654	NASDAQ	GAIN	Tue, Jan 29, 2008	10.13	10.24	10.01	10.17
653	NASDAQ	GAIN	Mon, Jan 28, 2008	9.83	10.14	9.83	10.13
652	NASDAQ	GAIN	Fri, Jan 25, 2008	9.81	9.98	9.56	9.96
651	NASDAQ	GAIN	Thu, Jan 24, 2008	9.47	9.77	9.39	9.76
650	NASDAQ	GAIN	Wed, Jan 23, 2008	9.40	9.64	9.25	9.41
649	NASDAQ	GAIN	Tue, Jan 22, 2008	9.45	9.89	9.32	9.53
648	NASDAQ	GAIN	Fri, Jan 18, 2008	10.03	10.07	9.56	9.62
647	NASDAQ	GAIN	Thu, Jan 17, 2008	10.10	10.17	9.97	10.05
646	NASDAQ	GAIN	Wed, Jan 16, 2008	10.04	10.14	10.03	10.10
645	NASDAQ	GAIN	Tue, Jan 15, 2008	9.99	10.14	9.94	10.04
644	NASDAQ	GAIN	Mon, Jan 14, 2008	10.10	10.10	9.90	10.05
643	NASDAQ	GAIN	Fri, Jan 11, 2008	9.69	10.10	9.69	10.06
642	NASDAQ	GAIN	Thu, Jan 10, 2008	9.44	9.91	9.44	9.70
641	NASDAQ	GAIN	Wed, Jan 9, 2008	9.76	9.86	9.31	9.48
640	NASDAQ	GAIN	Tue, Jan 8, 2008	9.93	10.07	9.73	9.73
639	NASDAQ	GAIN	Mon, Jan 7, 2008	9.95	10.05	9.76	9.95
638	NASDAQ	GAIN	Fri, Jan 4, 2008	9.97	10.03	9.85	9.91
637	NASDAQ	GAIN	Thu, Jan 3, 2008	10.00	10.19	9.96	10.04
636	NASDAQ	GAIN	Wed, Jan 2, 2008	9.81	10.05	9.81	9.91
635	NASDAQ	GAIN	Mon, Dec 31, 2007	10.00	10.00	9.66	9.81
634	NASDAQ	GAIN	Fri, Dec 28, 2007	9.93	10.14	9.80	9.93
633	NASDAQ	GAIN	Thu, Dec 27, 2007	9.93	10.07	9.88	9.96
632	NASDAQ	GAIN	Wed, Dec 26, 2007	10.05	10.08	9.95	9.98
631	NASDAQ	GAIN	Mon, Dec 24, 2007	10.02	10.14	9.97	10.10
630	NASDAQ	GAIN	Fri, Dec 21, 2007	10.05	10.25	10.00	10.08
629	NASDAQ	GAIN	Thu, Dec 20, 2007	10.22	10.26	9.92	10.03
628	NASDAQ	GAIN	Wed, Dec 19, 2007	10.25	10.52	10.11	10.20
627	NASDAQ	GAIN	Tue, Dec 18, 2007	10.65	10.71	10.13	10.28
626	NASDAQ	GAIN	Mon, Dec 17, 2007	10.81	10.81	10.52	10.62
625	NASDAQ	GAIN	Fri, Dec 14, 2007	10.75	10.88	10.61	10.86
624	NASDAQ	GAIN	Thu, Dec 13, 2007	10.90	10.94	10.71	10.75
623	NASDAQ	GAIN	Wed, Dec 12, 2007	11.30	11.37	10.83	10.95
622	NASDAQ	GAIN	Tue, Dec 11, 2007	11.58	11.58	11.11	11.28
621	NASDAQ	GAIN	Mon, Dec 10, 2007	11.41	11.59	11.20	11.54
620	NASDAQ	GAIN	Fri, Dec 7, 2007	11.36	11.47	11.16	11.43
619	NASDAQ	GAIN	Thu, Dec 6, 2007	11.19	11.38	11.03	11.38
618	NASDAQ	GAIN	Wed, Dec 5, 2007	11.21	11.29	10.91	11.15
617	NASDAQ	GAIN	Tue, Dec 4, 2007	11.14	11.28	11.07	11.23
616	NASDAQ	GAIN	Mon, Dec 3, 2007	11.39	11.39	11.11	11.31
615	NASDAQ	GAIN	Fri, Nov 30, 2007	11.28	11.59	11.25	11.42
614	NASDAQ	GAIN	Thu, Nov 29, 2007	11.41	11.54	11.22	11.50
613	NASDAQ	GAIN	Wed, Nov 28, 2007	11.26	11.44	11.21	11.35
612	NASDAQ	GAIN	Tue, Nov 27, 2007	11.21	11.27	11.01	11.25
611	NASDAQ	GAIN	Mon, Nov 26, 2007	11.07	11.24	10.92	11.23
610	NASDAQ	GAIN	Fri, Nov 23, 2007	10.94	11.20	10.94	11.20
609	NASDAQ	GAIN	Wed, Nov 21, 2007	10.81	10.90	10.67	10.89
608	NASDAQ	GAIN	Tue, Nov 20, 2007	11.03	11.14	10.80	10.88
607	NASDAQ	GAIN	Mon, Nov 19, 2007	11.10	11.20	11.00	11.10
606	NASDAQ	GAIN	Fri, Nov 16, 2007	11.18	11.24	11.03	11.10
605	NASDAQ	GAIN	Thu, Nov 15, 2007	11.05	11.21	11.03	11.20
604	NASDAQ	GAIN	Wed, Nov 14, 2007	11.05	11.31	11.03	11.03
603	NASDAQ	GAIN	Tue, Nov 13, 2007	11.37	11.48	10.80	11.05
602	NASDAQ	GAIN	Mon, Nov 12, 2007	11.45	11.53	11.22	11.34
601	NASDAQ	GAIN	Fri, Nov 9, 2007	11.56	11.63	11.41	11.48
600	NASDAQ	GAIN	Thu, Nov 8, 2007	11.65	11.77	11.51	11.59
599	NASDAQ	GAIN	Wed, Nov 7, 2007	11.92	11.98	11.56	11.64
598	NASDAQ	GAIN	Tue, Nov 6, 2007	11.71	11.96	11.62	11.80
597	NASDAQ	GAIN	Mon, Nov 5, 2007	11.66	11.94	11.55	11.74
596	NASDAQ	GAIN	Fri, Nov 2, 2007	12.06	12.17	11.65	11.74
595	NASDAQ	GAIN	Thu, Nov 1, 2007	12.28	12.43	12.06	12.08
594	NASDAQ	GAIN	Wed, Oct 31, 2007	12.32	12.51	12.15	12.26
593	NASDAQ	GAIN	Tue, Oct 30, 2007	12.20	12.26	12.05	12.17
592	NASDAQ	GAIN	Mon, Oct 29, 2007	12.26	12.40	12.12	12.12
591	NASDAQ	GAIN	Fri, Oct 26, 2007	12.51	12.54	12.14	12.27
590	NASDAQ	GAIN	Thu, Oct 25, 2007	12.69	12.69	12.46	12.50
589	NASDAQ	GAIN	Wed, Oct 24, 2007	12.54	12.66	12.38	12.66
588	NASDAQ	GAIN	Tue, Oct 23, 2007	12.40	12.54	12.31	12.52
587	NASDAQ	GAIN	Mon, Oct 22, 2007	12.15	12.38	12.05	12.37
586	NASDAQ	GAIN	Fri, Oct 19, 2007	12.41	12.55	12.01	12.28
585	NASDAQ	GAIN	Thu, Oct 18, 2007	12.57	12.58	12.41	12.55
584	NASDAQ	GAIN	Wed, Oct 17, 2007	12.48	12.59	12.41	12.55
583	NASDAQ	GAIN	Tue, Oct 16, 2007	12.31	12.50	12.30	12.50
582	NASDAQ	GAIN	Mon, Oct 15, 2007	12.39	12.52	12.28	12.35
581	NASDAQ	GAIN	Fri, Oct 12, 2007	12.44	12.52	12.40	12.44
580	NASDAQ	GAIN	Thu, Oct 11, 2007	12.50	12.64	12.36	12.40
579	NASDAQ	GAIN	Wed, Oct 10, 2007	12.32	12.53	12.32	12.45
578	NASDAQ	GAIN	Tue, Oct 9, 2007	12.49	12.49	12.33	12.42
577	NASDAQ	GAIN	Mon, Oct 8, 2007	12.48	12.53	12.33	12.52
576	NASDAQ	GAIN	Fri, Oct 5, 2007	12.51	12.51	12.38	12.48
575	NASDAQ	GAIN	Thu, Oct 4, 2007	12.49	12.53	12.44	12.51
574	NASDAQ	GAIN	Wed, Oct 3, 2007	12.60	12.60	12.37	12.52
573	NASDAQ	GAIN	Tue, Oct 2, 2007	12.68	12.72	12.50	12.55
572	NASDAQ	GAIN	Mon, Oct 1, 2007	12.80	12.80	12.64	12.68
571	NASDAQ	GAIN	Fri, Sep 28, 2007	13.00	13.00	12.80	12.84
570	NASDAQ	GAIN	Thu, Sep 27, 2007	12.52	12.94	12.34	12.94
569	NASDAQ	GAIN	Wed, Sep 26, 2007	12.47	12.59	12.38	12.44
568	NASDAQ	GAIN	Tue, Sep 25, 2007	12.54	12.67	12.50	12.50
567	NASDAQ	GAIN	Mon, Sep 24, 2007	12.51	12.63	12.50	12.52
566	NASDAQ	GAIN	Fri, Sep 21, 2007	12.55	12.56	12.36	12.51
565	NASDAQ	GAIN	Thu, Sep 20, 2007	12.68	12.79	12.34	12.50
564	NASDAQ	GAIN	Wed, Sep 19, 2007	13.01	13.01	12.71	12.80
563	NASDAQ	GAIN	Tue, Sep 18, 2007	13.06	13.06	12.85	13.03
562	NASDAQ	GAIN	Mon, Sep 17, 2007	12.85	13.08	12.80	13.05
561	NASDAQ	GAIN	Fri, Sep 14, 2007	12.79	12.90	12.61	12.90
560	NASDAQ	GAIN	Thu, Sep 13, 2007	12.67	12.78	12.62	12.77
559	NASDAQ	GAIN	Wed, Sep 12, 2007	12.55	12.71	12.51	12.67
558	NASDAQ	GAIN	Tue, Sep 11, 2007	12.57	12.70	12.13	12.60
557	NASDAQ	GAIN	Mon, Sep 10, 2007	12.66	12.68	12.52	12.60
556	NASDAQ	GAIN	Fri, Sep 7, 2007	12.69	12.74	12.55	12.65
555	NASDAQ	GAIN	Thu, Sep 6, 2007	12.65	12.73	12.60	12.71
554	NASDAQ	GAIN	Wed, Sep 5, 2007	12.49	12.69	12.41	12.62
553	NASDAQ	GAIN	Tue, Sep 4, 2007	12.31	12.53	12.27	12.48
552	NASDAQ	GAIN	Fri, Aug 31, 2007	12.49	12.51	12.24	12.34
551	NASDAQ	GAIN	Thu, Aug 30, 2007	12.18	12.47	12.18	12.37
550	NASDAQ	GAIN	Wed, Aug 29, 2007	12.25	12.31	12.14	12.30
549	NASDAQ	GAIN	Tue, Aug 28, 2007	12.33	12.33	12.06	12.25
548	NASDAQ	GAIN	Mon, Aug 27, 2007	12.39	12.39	12.06	12.25
547	NASDAQ	GAIN	Fri, Aug 24, 2007	12.23	12.30	12.13	12.30
546	NASDAQ	GAIN	Thu, Aug 23, 2007	12.38	12.38	12.18	12.25
545	NASDAQ	GAIN	Wed, Aug 22, 2007	12.09	12.32	11.68	12.18
544	NASDAQ	GAIN	Tue, Aug 21, 2007	11.81	12.16	11.64	12.12
543	NASDAQ	GAIN	Mon, Aug 20, 2007	12.01	12.23	11.68	11.96
542	NASDAQ	GAIN	Fri, Aug 17, 2007	11.99	12.09	10.96	11.86
541	NASDAQ	GAIN	Thu, Aug 16, 2007	12.02	12.24	11.01	11.52
540	NASDAQ	GAIN	Wed, Aug 15, 2007	12.36	12.64	12.00	12.02
539	NASDAQ	GAIN	Tue, Aug 14, 2007	12.48	12.64	12.26	12.48
538	NASDAQ	GAIN	Mon, Aug 13, 2007	12.17	12.64	12.16	12.35
537	NASDAQ	GAIN	Fri, Aug 10, 2007	12.21	12.65	12.14	12.35
536	NASDAQ	GAIN	Thu, Aug 9, 2007	12.71	12.73	12.35	12.35
535	NASDAQ	GAIN	Wed, Aug 8, 2007	12.63	12.81	12.30	12.68
534	NASDAQ	GAIN	Tue, Aug 7, 2007	12.61	12.71	12.15	12.70
533	NASDAQ	GAIN	Mon, Aug 6, 2007	12.80	12.81	12.00	12.73
532	NASDAQ	GAIN	Fri, Aug 3, 2007	12.78	12.89	12.51	12.79
531	NASDAQ	GAIN	Thu, Aug 2, 2007	12.84	12.84	12.60	12.73
530	NASDAQ	GAIN	Wed, Aug 1, 2007	13.10	13.17	12.60	12.82
529	NASDAQ	GAIN	Tue, Jul 31, 2007	13.00	13.24	12.85	13.05
528	NASDAQ	GAIN	Mon, Jul 30, 2007	13.09	13.09	12.90	12.97
527	NASDAQ	GAIN	Fri, Jul 27, 2007	12.96	13.02	12.86	12.99
526	NASDAQ	GAIN	Thu, Jul 26, 2007	13.06	13.14	12.80	13.02
525	NASDAQ	GAIN	Wed, Jul 25, 2007	13.36	13.36	13.03	13.07
524	NASDAQ	GAIN	Tue, Jul 24, 2007	13.53	13.53	13.17	13.25
523	NASDAQ	GAIN	Mon, Jul 23, 2007	13.59	13.59	13.45	13.47
522	NASDAQ	GAIN	Fri, Jul 20, 2007	13.53	13.61	13.44	13.48
521	NASDAQ	GAIN	Thu, Jul 19, 2007	13.71	13.71	13.56	13.59
520	NASDAQ	GAIN	Wed, Jul 18, 2007	13.91	13.97	13.66	13.71
519	NASDAQ	GAIN	Tue, Jul 17, 2007	13.95	14.02	13.91	13.96
518	NASDAQ	GAIN	Mon, Jul 16, 2007	13.89	14.04	13.86	13.97
517	NASDAQ	GAIN	Fri, Jul 13, 2007	13.93	14.03	13.90	13.96
516	NASDAQ	GAIN	Thu, Jul 12, 2007	14.00	14.10	13.91	14.00
515	NASDAQ	GAIN	Wed, Jul 11, 2007	13.89	14.05	13.88	13.99
514	NASDAQ	GAIN	Tue, Jul 10, 2007	13.95	14.08	13.86	13.99
513	NASDAQ	GAIN	Mon, Jul 9, 2007	14.05	14.05	13.88	13.92
512	NASDAQ	GAIN	Fri, Jul 6, 2007	14.17	14.19	14.00	14.10
511	NASDAQ	GAIN	Thu, Jul 5, 2007	14.29	14.29	14.13	14.13
510	NASDAQ	GAIN	Tue, Jul 3, 2007	14.32	14.39	14.26	14.39
509	NASDAQ	GAIN	Mon, Jul 2, 2007	14.31	14.38	14.19	14.34
508	NASDAQ	GAIN	Fri, Jun 29, 2007	14.37	14.44	13.99	14.21
507	NASDAQ	GAIN	Thu, Jun 28, 2007	14.16	14.39	14.16	14.38
506	NASDAQ	GAIN	Wed, Jun 27, 2007	14.15	14.39	14.12	14.24
505	NASDAQ	GAIN	Tue, Jun 26, 2007	14.67	14.73	14.07	14.25
504	NASDAQ	GAIN	Mon, Jun 25, 2007	14.92	14.92	14.45	14.66
503	NASDAQ	GAIN	Fri, Jun 22, 2007	14.56	14.94	14.41	14.94
502	NASDAQ	GAIN	Thu, Jun 21, 2007	14.26	14.72	14.26	14.67
501	NASDAQ	GAIN	Wed, Jun 20, 2007	14.55	14.69	14.31	14.36
500	NASDAQ	GAIN	Tue, Jun 19, 2007	14.64	14.64	14.44	14.57
499	NASDAQ	GAIN	Mon, Jun 18, 2007	14.65	14.69	14.44	14.68
498	NASDAQ	GAIN	Fri, Jun 15, 2007	14.25	14.68	14.05	14.62
497	NASDAQ	GAIN	Thu, Jun 14, 2007	14.07	14.19	13.98	14.06
496	NASDAQ	GAIN	Wed, Jun 13, 2007	13.99	14.10	13.87	14.05
495	NASDAQ	GAIN	Tue, Jun 12, 2007	13.95	14.12	13.84	13.91
494	NASDAQ	GAIN	Mon, Jun 11, 2007	14.02	14.20	13.98	14.01
493	NASDAQ	GAIN	Fri, Jun 8, 2007	13.91	14.14	13.88	14.00
492	NASDAQ	GAIN	Thu, Jun 7, 2007	14.04	14.20	13.89	14.01
491	NASDAQ	GAIN	Wed, Jun 6, 2007	14.14	14.25	14.05	14.12
490	NASDAQ	GAIN	Tue, Jun 5, 2007	14.15	14.29	14.06	14.27
489	NASDAQ	GAIN	Mon, Jun 4, 2007	14.25	14.38	14.15	14.23
488	NASDAQ	GAIN	Fri, Jun 1, 2007	14.41	14.52	14.25	14.27
487	NASDAQ	GAIN	Thu, May 31, 2007	14.54	14.56	14.29	14.56
486	NASDAQ	GAIN	Wed, May 30, 2007	14.26	14.48	14.25	14.48
485	NASDAQ	GAIN	Tue, May 29, 2007	14.28	14.44	14.23	14.33
484	NASDAQ	GAIN	Fri, May 25, 2007	14.52	14.52	14.24	14.34
483	NASDAQ	GAIN	Thu, May 24, 2007	14.22	14.50	14.15	14.49
482	NASDAQ	GAIN	Wed, May 23, 2007	14.44	14.44	14.14	14.32
481	NASDAQ	GAIN	Tue, May 22, 2007	14.05	14.45	14.05	14.39
480	NASDAQ	GAIN	Mon, May 21, 2007	14.20	14.31	14.01	14.04
479	NASDAQ	GAIN	Fri, May 18, 2007	14.26	14.26	14.11	14.17
478	NASDAQ	GAIN	Thu, May 17, 2007	14.21	14.28	14.14	14.25
477	NASDAQ	GAIN	Wed, May 16, 2007	14.26	14.29	14.10	14.22
476	NASDAQ	GAIN	Tue, May 15, 2007	14.30	14.48	14.12	14.12
475	NASDAQ	GAIN	Mon, May 14, 2007	14.36	14.47	14.30	14.35
474	NASDAQ	GAIN	Fri, May 11, 2007	14.27	14.51	14.23	14.45
473	NASDAQ	GAIN	Thu, May 10, 2007	14.46	14.55	14.25	14.25
472	NASDAQ	GAIN	Wed, May 9, 2007	14.50	14.58	14.38	14.53
471	NASDAQ	GAIN	Tue, May 8, 2007	14.47	14.55	14.36	14.51
470	NASDAQ	GAIN	Mon, May 7, 2007	14.58	14.64	14.38	14.51
469	NASDAQ	GAIN	Fri, May 4, 2007	14.46	14.58	14.37	14.48
468	NASDAQ	GAIN	Thu, May 3, 2007	14.34	14.54	14.34	14.46
467	NASDAQ	GAIN	Wed, May 2, 2007	14.38	14.54	14.28	14.31
466	NASDAQ	GAIN	Tue, May 1, 2007	14.31	14.42	14.27	14.37
465	NASDAQ	GAIN	Mon, Apr 30, 2007	14.55	14.64	14.30	14.33
464	NASDAQ	GAIN	Fri, Apr 27, 2007	14.40	14.60	13.14	14.52
463	NASDAQ	GAIN	Thu, Apr 26, 2007	14.68	14.68	14.40	14.51
462	NASDAQ	GAIN	Wed, Apr 25, 2007	14.68	14.68	14.52	14.60
461	NASDAQ	GAIN	Tue, Apr 24, 2007	14.77	14.79	14.51	14.61
460	NASDAQ	GAIN	Mon, Apr 23, 2007	14.71	14.79	14.64	14.72
459	NASDAQ	GAIN	Fri, Apr 20, 2007	14.79	14.79	14.60	14.76
458	NASDAQ	GAIN	Thu, Apr 19, 2007	14.80	14.92	14.51	14.59
457	NASDAQ	GAIN	Wed, Apr 18, 2007	14.95	14.99	14.77	14.77
456	NASDAQ	GAIN	Tue, Apr 17, 2007	15.06	15.09	14.90	14.99
455	NASDAQ	GAIN	Mon, Apr 16, 2007	14.89	15.06	14.88	15.06
454	NASDAQ	GAIN	Fri, Apr 13, 2007	14.69	14.85	14.66	14.85
453	NASDAQ	GAIN	Thu, Apr 12, 2007	14.80	14.90	14.71	14.74
452	NASDAQ	GAIN	Wed, Apr 11, 2007	15.03	15.03	14.76	14.81
451	NASDAQ	GAIN	Tue, Apr 10, 2007	14.90	15.04	14.82	15.04
450	NASDAQ	GAIN	Mon, Apr 9, 2007	14.91	14.99	14.80	14.83
449	NASDAQ	GAIN	Thu, Apr 5, 2007	14.94	15.00	14.93	14.94
448	NASDAQ	GAIN	Wed, Apr 4, 2007	15.10	15.10	14.96	14.99
447	NASDAQ	GAIN	Tue, Apr 3, 2007	14.89	15.20	14.89	15.20
446	NASDAQ	GAIN	Mon, Apr 2, 2007	14.91	15.10	14.72	14.89
445	NASDAQ	GAIN	Fri, Mar 30, 2007	15.04	15.16	14.73	14.87
444	NASDAQ	GAIN	Thu, Mar 29, 2007	14.72	14.89	14.61	14.89
443	NASDAQ	GAIN	Wed, Mar 28, 2007	14.81	14.84	14.55	14.65
442	NASDAQ	GAIN	Tue, Mar 27, 2007	15.03	15.04	14.80	14.87
441	NASDAQ	GAIN	Mon, Mar 26, 2007	15.09	15.14	14.90	15.02
440	NASDAQ	GAIN	Fri, Mar 23, 2007	14.99	15.29	14.86	15.06
439	NASDAQ	GAIN	Thu, Mar 22, 2007	15.10	15.10	14.97	15.07
438	NASDAQ	GAIN	Wed, Mar 21, 2007	14.81	15.10	14.75	15.10
437	NASDAQ	GAIN	Tue, Mar 20, 2007	14.87	14.94	14.76	14.86
436	NASDAQ	GAIN	Mon, Mar 19, 2007	14.98	15.06	14.88	15.01
435	NASDAQ	GAIN	Fri, Mar 16, 2007	15.04	15.04	14.82	14.93
434	NASDAQ	GAIN	Thu, Mar 15, 2007	14.62	15.05	14.62	15.05
433	NASDAQ	GAIN	Wed, Mar 14, 2007	14.40	14.63	14.36	14.61
432	NASDAQ	GAIN	Tue, Mar 13, 2007	14.85	14.95	14.41	14.41
431	NASDAQ	GAIN	Mon, Mar 12, 2007	14.83	14.99	14.74	14.92
430	NASDAQ	GAIN	Fri, Mar 9, 2007	14.85	15.01	14.69	14.83
429	NASDAQ	GAIN	Thu, Mar 8, 2007	14.97	15.07	14.77	14.78
428	NASDAQ	GAIN	Wed, Mar 7, 2007	15.09	15.09	14.81	14.82
427	NASDAQ	GAIN	Tue, Mar 6, 2007	14.78	15.08	14.65	15.01
426	NASDAQ	GAIN	Mon, Mar 5, 2007	14.69	14.78	14.65	14.69
425	NASDAQ	GAIN	Fri, Mar 2, 2007	14.74	14.83	14.65	14.67
424	NASDAQ	GAIN	Thu, Mar 1, 2007	14.56	14.89	14.56	14.78
423	NASDAQ	GAIN	Wed, Feb 28, 2007	15.16	15.16	14.52	14.70
422	NASDAQ	GAIN	Tue, Feb 27, 2007	15.19	15.19	14.53	14.65
421	NASDAQ	GAIN	Mon, Feb 26, 2007	15.20	15.20	15.06	15.12
420	NASDAQ	GAIN	Fri, Feb 23, 2007	15.28	15.28	15.06	15.12
419	NASDAQ	GAIN	Thu, Feb 22, 2007	15.28	15.29	15.10	15.28
418	NASDAQ	GAIN	Wed, Feb 21, 2007	15.25	15.30	15.10	15.25
417	NASDAQ	GAIN	Tue, Feb 20, 2007	15.02	15.26	14.97	15.25
416	NASDAQ	GAIN	Fri, Feb 16, 2007	15.05	15.09	14.91	14.97
415	NASDAQ	GAIN	Thu, Feb 15, 2007	15.17	15.17	15.02	15.06
414	NASDAQ	GAIN	Wed, Feb 14, 2007	15.25	15.29	15.10	15.15
413	NASDAQ	GAIN	Tue, Feb 13, 2007	15.30	15.30	15.05	15.24
412	NASDAQ	GAIN	Mon, Feb 12, 2007	15.23	15.23	15.08	15.19
411	NASDAQ	GAIN	Fri, Feb 9, 2007	15.07	15.31	15.07	15.18
410	NASDAQ	GAIN	Thu, Feb 8, 2007	15.14	15.18	15.03	15.15
409	NASDAQ	GAIN	Wed, Feb 7, 2007	15.15	15.15	14.99	15.13
408	NASDAQ	GAIN	Tue, Feb 6, 2007	15.43	15.43	14.83	15.07
407	NASDAQ	GAIN	Mon, Feb 5, 2007	15.87	15.87	15.26	15.40
406	NASDAQ	GAIN	Fri, Feb 2, 2007	15.59	15.84	15.59	15.81
405	NASDAQ	GAIN	Thu, Feb 1, 2007	15.47	15.59	15.35	15.56
404	NASDAQ	GAIN	Wed, Jan 31, 2007	15.38	15.58	15.29	15.45
403	NASDAQ	GAIN	Tue, Jan 30, 2007	15.32	15.34	15.16	15.31
402	NASDAQ	GAIN	Mon, Jan 29, 2007	15.27	15.30	15.15	15.24
401	NASDAQ	GAIN	Fri, Jan 26, 2007	15.16	15.20	15.01	15.18
400	NASDAQ	GAIN	Thu, Jan 25, 2007	15.13	15.20	15.10	15.12
399	NASDAQ	GAIN	Wed, Jan 24, 2007	15.20	15.39	15.13	15.17
398	NASDAQ	GAIN	Tue, Jan 23, 2007	15.26	15.28	15.14	15.12
397	NASDAQ	GAIN	Mon, Jan 22, 2007	15.49	15.49	15.26	15.28
396	NASDAQ	GAIN	Fri, Jan 19, 2007	15.31	15.56	15.02	15.54
395	NASDAQ	GAIN	Thu, Jan 18, 2007	15.61	15.71	15.36	15.51
394	NASDAQ	GAIN	Wed, Jan 17, 2007	15.89	15.96	15.64	15.64
393	NASDAQ	GAIN	Tue, Jan 16, 2007	16.00	16.05	15.89	15.91
392	NASDAQ	GAIN	Fri, Jan 12, 2007	15.74	16.00	15.65	16.00
391	NASDAQ	GAIN	Thu, Jan 11, 2007	15.60	15.72	15.53	15.72
390	NASDAQ	GAIN	Wed, Jan 10, 2007	15.32	15.60	15.32	15.51
389	NASDAQ	GAIN	Tue, Jan 9, 2007	15.52	15.64	15.27	15.44
388	NASDAQ	GAIN	Mon, Jan 8, 2007	15.30	15.62	15.16	15.49
387	NASDAQ	GAIN	Fri, Jan 5, 2007	15.43	15.48	15.23	15.26
386	NASDAQ	GAIN	Thu, Jan 4, 2007	15.65	15.65	15.33	15.53
385	NASDAQ	GAIN	Wed, Jan 3, 2007	15.24	15.95	15.24	15.60
384	NASDAQ	GAIN	Fri, Dec 29, 2006	15.20	15.37	15.13	15.31
383	NASDAQ	GAIN	Thu, Dec 28, 2006	15.20	15.20	15.05	15.11
382	NASDAQ	GAIN	Wed, Dec 27, 2006	15.02	15.23	14.94	15.19
381	NASDAQ	GAIN	Tue, Dec 26, 2006	14.98	15.20	14.83	15.07
380	NASDAQ	GAIN	Fri, Dec 22, 2006	14.98	15.07	14.98	14.99
379	NASDAQ	GAIN	Thu, Dec 21, 2006	15.00	15.08	14.91	15.06
378	NASDAQ	GAIN	Wed, Dec 20, 2006	15.08	15.08	14.94	14.98
377	NASDAQ	GAIN	Tue, Dec 19, 2006	15.02	16.50	14.80	15.08
376	NASDAQ	GAIN	Mon, Dec 18, 2006	14.99	15.00	14.93	14.95
375	NASDAQ	GAIN	Fri, Dec 15, 2006	14.99	15.00	14.90	14.94
374	NASDAQ	GAIN	Thu, Dec 14, 2006	14.94	15.05	14.89	15.00
373	NASDAQ	GAIN	Wed, Dec 13, 2006	14.98	15.05	14.86	14.98
372	NASDAQ	GAIN	Tue, Dec 12, 2006	14.99	15.00	14.92	14.98
371	NASDAQ	GAIN	Mon, Dec 11, 2006	14.83	14.98	14.83	14.98
370	NASDAQ	GAIN	Fri, Dec 8, 2006	14.85	14.95	14.82	14.89
369	NASDAQ	GAIN	Thu, Dec 7, 2006	14.84	14.92	14.77	14.87
368	NASDAQ	GAIN	Wed, Dec 6, 2006	14.75	14.90	14.68	14.87
367	NASDAQ	GAIN	Tue, Dec 5, 2006	14.84	15.00	14.76	14.81
366	NASDAQ	GAIN	Mon, Dec 4, 2006	14.60	14.82	14.51	14.78
365	NASDAQ	GAIN	Fri, Dec 1, 2006	14.70	14.80	14.61	14.64
364	NASDAQ	GAIN	Thu, Nov 30, 2006	14.79	14.90	14.65	14.65
363	NASDAQ	GAIN	Wed, Nov 29, 2006	14.59	14.70	14.50	14.70
362	NASDAQ	GAIN	Tue, Nov 28, 2006	14.36	14.55	14.36	14.55
361	NASDAQ	GAIN	Mon, Nov 27, 2006	14.51	14.65	14.41	14.44
360	NASDAQ	GAIN	Fri, Nov 24, 2006	14.63	14.70	14.57	14.62
359	NASDAQ	GAIN	Wed, Nov 22, 2006	14.80	14.80	14.55	14.66
358	NASDAQ	GAIN	Tue, Nov 21, 2006	14.92	15.05	14.71	14.75
357	NASDAQ	GAIN	Mon, Nov 20, 2006	14.90	15.05	14.68	14.92
356	NASDAQ	GAIN	Fri, Nov 17, 2006	14.90	14.90	14.64	14.84
355	NASDAQ	GAIN	Thu, Nov 16, 2006	14.86	14.94	14.75	14.93
354	NASDAQ	GAIN	Wed, Nov 15, 2006	14.76	14.84	14.61	14.79
353	NASDAQ	GAIN	Tue, Nov 14, 2006	14.69	14.83	14.61	14.80
352	NASDAQ	GAIN	Mon, Nov 13, 2006	14.69	14.84	14.56	14.69
351	NASDAQ	GAIN	Fri, Nov 10, 2006	14.33	14.89	14.33	14.68
350	NASDAQ	GAIN	Thu, Nov 9, 2006	14.77	14.77	14.28	14.34
349	NASDAQ	GAIN	Wed, Nov 8, 2006	14.67	14.89	14.49	14.70
348	NASDAQ	GAIN	Tue, Nov 7, 2006	14.40	14.79	14.40	14.70
347	NASDAQ	GAIN	Mon, Nov 6, 2006	14.36	14.46	14.28	14.44
346	NASDAQ	GAIN	Fri, Nov 3, 2006	14.00	14.39	13.83	14.36
345	NASDAQ	GAIN	Thu, Nov 2, 2006	14.31	14.36	13.96	14.17
344	NASDAQ	GAIN	Wed, Nov 1, 2006	14.58	14.73	14.32	14.37
343	NASDAQ	GAIN	Tue, Oct 31, 2006	14.83	14.88	14.53	14.65
342	NASDAQ	GAIN	Mon, Oct 30, 2006	14.60	14.87	14.56	14.76
341	NASDAQ	GAIN	Fri, Oct 27, 2006	14.69	14.75	14.63	14.65
340	NASDAQ	GAIN	Thu, Oct 26, 2006	14.51	14.75	14.51	14.75
339	NASDAQ	GAIN	Wed, Oct 25, 2006	14.58	14.75	14.55	14.59
338	NASDAQ	GAIN	Tue, Oct 24, 2006	14.58	14.73	14.56	14.68
337	NASDAQ	GAIN	Mon, Oct 23, 2006	14.66	14.77	14.61	14.73
336	NASDAQ	GAIN	Fri, Oct 20, 2006	14.76	14.80	14.52	14.70
335	NASDAQ	GAIN	Thu, Oct 19, 2006	14.50	14.77	14.46	14.69
334	NASDAQ	GAIN	Wed, Oct 18, 2006	14.70	14.75	14.43	14.58
333	NASDAQ	GAIN	Tue, Oct 17, 2006	14.80	14.80	14.42	14.69
332	NASDAQ	GAIN	Mon, Oct 16, 2006	15.05	15.05	14.89	14.92
331	NASDAQ	GAIN	Fri, Oct 13, 2006	15.15	15.15	14.77	15.03
330	NASDAQ	GAIN	Thu, Oct 12, 2006	15.10	15.15	14.92	15.10
329	NASDAQ	GAIN	Wed, Oct 11, 2006	14.96	15.07	14.71	14.97
328	NASDAQ	GAIN	Tue, Oct 10, 2006	14.96	14.96	14.71	14.96
327	NASDAQ	GAIN	Mon, Oct 9, 2006	14.86	14.95	14.72	14.95
326	NASDAQ	GAIN	Fri, Oct 6, 2006	14.85	14.96	14.76	14.92
325	NASDAQ	GAIN	Thu, Oct 5, 2006	14.78	14.96	14.65	14.92
324	NASDAQ	GAIN	Wed, Oct 4, 2006	14.59	14.84	14.54	14.82
323	NASDAQ	GAIN	Tue, Oct 3, 2006	14.47	14.65	14.40	14.65
322	NASDAQ	GAIN	Mon, Oct 2, 2006	14.56	14.75	14.44	14.46
321	NASDAQ	GAIN	Fri, Sep 29, 2006	14.56	14.72	14.48	14.60
320	NASDAQ	GAIN	Thu, Sep 28, 2006	14.58	14.64	14.42	14.51
319	NASDAQ	GAIN	Wed, Sep 27, 2006	14.32	14.58	14.32	14.58
318	NASDAQ	GAIN	Tue, Sep 26, 2006	14.25	14.45	14.11	14.39
317	NASDAQ	GAIN	Mon, Sep 25, 2006	14.19	14.25	14.01	14.21
316	NASDAQ	GAIN	Fri, Sep 22, 2006	14.20	14.34	14.12	14.15
315	NASDAQ	GAIN	Thu, Sep 21, 2006	14.40	14.50	14.11	14.26
314	NASDAQ	GAIN	Wed, Sep 20, 2006	14.17	14.46	14.05	14.37
313	NASDAQ	GAIN	Tue, Sep 19, 2006	14.14	14.20	14.00	14.05
312	NASDAQ	GAIN	Mon, Sep 18, 2006	14.41	14.51	14.26	14.31
311	NASDAQ	GAIN	Fri, Sep 15, 2006	14.24	14.46	14.18	14.41
310	NASDAQ	GAIN	Thu, Sep 14, 2006	13.96	14.19	13.96	14.17
309	NASDAQ	GAIN	Wed, Sep 13, 2006	13.79	14.03	13.67	14.03
308	NASDAQ	GAIN	Tue, Sep 12, 2006	13.72	13.79	13.66	13.75
307	NASDAQ	GAIN	Mon, Sep 11, 2006	13.51	13.66	13.50	13.61
306	NASDAQ	GAIN	Fri, Sep 8, 2006	13.48	13.69	13.46	13.54
305	NASDAQ	GAIN	Thu, Sep 7, 2006	13.63	13.80	13.46	13.50
304	NASDAQ	GAIN	Wed, Sep 6, 2006	13.73	13.84	13.60	13.61
303	NASDAQ	GAIN	Tue, Sep 5, 2006	13.89	13.93	13.73	13.80
302	NASDAQ	GAIN	Fri, Sep 1, 2006	14.00	14.00	13.83	13.93
301	NASDAQ	GAIN	Thu, Aug 31, 2006	13.83	14.03	13.76	13.91
300	NASDAQ	GAIN	Wed, Aug 30, 2006	13.65	13.80	13.55	13.77
299	NASDAQ	GAIN	Tue, Aug 29, 2006	13.64	13.66	13.56	13.65
298	NASDAQ	GAIN	Mon, Aug 28, 2006	13.68	13.78	13.54	13.61
297	NASDAQ	GAIN	Fri, Aug 25, 2006	13.55	13.70	13.55	13.59
296	NASDAQ	GAIN	Thu, Aug 24, 2006	13.65	13.70	13.55	13.58
295	NASDAQ	GAIN	Wed, Aug 23, 2006	13.80	13.93	13.56	13.62
294	NASDAQ	GAIN	Tue, Aug 22, 2006	13.60	13.89	13.58	13.76
293	NASDAQ	GAIN	Mon, Aug 21, 2006	13.96	13.96	13.58	13.61
292	NASDAQ	GAIN	Fri, Aug 18, 2006	13.89	13.97	13.70	13.92
291	NASDAQ	GAIN	Thu, Aug 17, 2006	13.59	13.81	13.59	13.78
290	NASDAQ	GAIN	Wed, Aug 16, 2006	13.79	13.79	13.48	13.68
289	NASDAQ	GAIN	Tue, Aug 15, 2006	13.53	13.75	13.48	13.75
288	NASDAQ	GAIN	Mon, Aug 14, 2006	13.66	13.73	13.46	13.50
287	NASDAQ	GAIN	Fri, Aug 11, 2006	13.77	13.78	13.51	13.60
286	NASDAQ	GAIN	Thu, Aug 10, 2006	13.54	13.83	13.45	13.75
285	NASDAQ	GAIN	Wed, Aug 9, 2006	13.73	13.79	13.55	13.55
284	NASDAQ	GAIN	Tue, Aug 8, 2006	13.94	13.95	13.66	13.67
283	NASDAQ	GAIN	Mon, Aug 7, 2006	14.01	14.03	13.75	13.99
282	NASDAQ	GAIN	Fri, Aug 4, 2006	14.20	14.24	13.96	14.06
281	NASDAQ	GAIN	Thu, Aug 3, 2006	14.10	14.19	13.65	14.05
280	NASDAQ	GAIN	Wed, Aug 2, 2006	14.60	14.93	14.20	14.21
279	NASDAQ	GAIN	Tue, Aug 1, 2006	14.55	14.75	14.33	14.46
278	NASDAQ	GAIN	Mon, Jul 31, 2006	14.55	14.68	14.37	14.64
277	NASDAQ	GAIN	Fri, Jul 28, 2006	14.34	14.54	14.24	14.50
276	NASDAQ	GAIN	Thu, Jul 27, 2006	14.54	14.56	14.13	14.20
275	NASDAQ	GAIN	Wed, Jul 26, 2006	14.50	14.59	14.21	14.40
274	NASDAQ	GAIN	Tue, Jul 25, 2006	14.05	14.59	14.05	14.54
273	NASDAQ	GAIN	Mon, Jul 24, 2006	14.14	14.20	13.97	14.10
272	NASDAQ	GAIN	Fri, Jul 21, 2006	14.21	14.21	13.93	14.10
271	NASDAQ	GAIN	Thu, Jul 20, 2006	14.23	14.23	14.05	14.16
270	NASDAQ	GAIN	Wed, Jul 19, 2006	13.97	14.24	13.91	14.19
269	NASDAQ	GAIN	Tue, Jul 18, 2006	13.91	14.15	13.87	14.12
268	NASDAQ	GAIN	Mon, Jul 17, 2006	14.09	14.25	13.91	13.94
267	NASDAQ	GAIN	Fri, Jul 14, 2006	13.93	14.19	13.75	14.14
266	NASDAQ	GAIN	Thu, Jul 13, 2006	13.98	14.08	13.86	13.97
265	NASDAQ	GAIN	Wed, Jul 12, 2006	14.17	14.29	13.93	13.93
264	NASDAQ	GAIN	Tue, Jul 11, 2006	14.11	14.30	14.05	14.22
263	NASDAQ	GAIN	Mon, Jul 10, 2006	14.05	14.37	14.01	14.13
262	NASDAQ	GAIN	Fri, Jul 7, 2006	14.27	14.44	14.01	14.06
261	NASDAQ	GAIN	Thu, Jul 6, 2006	14.55	14.70	14.18	14.33
260	NASDAQ	GAIN	Wed, Jul 5, 2006	14.73	14.78	14.16	14.59
259	NASDAQ	GAIN	Mon, Jul 3, 2006	14.85	14.85	14.66	14.82
258	NASDAQ	GAIN	Fri, Jun 30, 2006	13.98	15.00	13.81	15.00
257	NASDAQ	GAIN	Thu, Jun 29, 2006	13.77	13.99	13.56	13.98
256	NASDAQ	GAIN	Wed, Jun 28, 2006	13.69	13.80	13.64	13.71
255	NASDAQ	GAIN	Tue, Jun 27, 2006	13.74	13.88	13.68	13.70
254	NASDAQ	GAIN	Mon, Jun 26, 2006	13.80	13.84	13.68	13.78
253	NASDAQ	GAIN	Fri, Jun 23, 2006	13.60	13.83	13.59	13.68
252	NASDAQ	GAIN	Thu, Jun 22, 2006	13.58	13.79	13.58	13.65
251	NASDAQ	GAIN	Wed, Jun 21, 2006	13.66	14.00	13.57	13.63
250	NASDAQ	GAIN	Tue, Jun 20, 2006	13.75	13.83	13.65	13.66
249	NASDAQ	GAIN	Mon, Jun 19, 2006	14.14	14.20	13.73	13.74
248	NASDAQ	GAIN	Fri, Jun 16, 2006	14.02	14.20	14.02	14.14
247	NASDAQ	GAIN	Thu, Jun 15, 2006	14.05	14.11	13.93	14.09
246	NASDAQ	GAIN	Wed, Jun 14, 2006	14.25	14.25	13.75	13.90
245	NASDAQ	GAIN	Tue, Jun 13, 2006	13.96	14.24	13.87	14.04
244	NASDAQ	GAIN	Mon, Jun 12, 2006	14.32	14.39	14.03	14.05
243	NASDAQ	GAIN	Fri, Jun 9, 2006	14.10	14.50	13.93	14.33
242	NASDAQ	GAIN	Thu, Jun 8, 2006	13.86	14.18	13.75	14.13
241	NASDAQ	GAIN	Wed, Jun 7, 2006	14.27	14.41	13.90	13.93
240	NASDAQ	GAIN	Tue, Jun 6, 2006	14.15	14.30	14.05	14.30
239	NASDAQ	GAIN	Mon, Jun 5, 2006	14.39	14.43	14.05	14.05
238	NASDAQ	GAIN	Fri, Jun 2, 2006	14.70	14.74	14.28	14.45
237	NASDAQ	GAIN	Thu, Jun 1, 2006	14.21	14.55	14.15	14.55
236	NASDAQ	GAIN	Wed, May 31, 2006	14.32	14.55	14.08	14.14
235	NASDAQ	GAIN	Tue, May 30, 2006	14.32	14.34	14.08	14.18
234	NASDAQ	GAIN	Fri, May 26, 2006	14.25	14.65	14.11	14.39
233	NASDAQ	GAIN	Thu, May 25, 2006	13.88	14.20	13.74	14.19
232	NASDAQ	GAIN	Wed, May 24, 2006	13.59	13.87	13.52	13.72
231	NASDAQ	GAIN	Tue, May 23, 2006	13.84	13.98	13.55	13.56
230	NASDAQ	GAIN	Mon, May 22, 2006	13.66	13.79	13.51	13.75
229	NASDAQ	GAIN	Fri, May 19, 2006	13.52	13.77	13.52	13.62
228	NASDAQ	GAIN	Thu, May 18, 2006	13.76	13.98	13.51	13.58
227	NASDAQ	GAIN	Wed, May 17, 2006	14.03	14.07	13.75	13.76
226	NASDAQ	GAIN	Tue, May 16, 2006	14.11	14.17	13.96	14.00
225	NASDAQ	GAIN	Mon, May 15, 2006	13.90	14.19	13.85	14.02
224	NASDAQ	GAIN	Fri, May 12, 2006	14.09	14.22	13.94	13.94
223	NASDAQ	GAIN	Thu, May 11, 2006	14.44	14.47	14.15	14.16
222	NASDAQ	GAIN	Wed, May 10, 2006	14.50	14.58	14.34	14.34
221	NASDAQ	GAIN	Tue, May 9, 2006	14.48	14.74	14.44	14.48
220	NASDAQ	GAIN	Mon, May 8, 2006	14.43	14.69	14.37	14.53
219	NASDAQ	GAIN	Fri, May 5, 2006	14.68	14.74	14.36	14.44
218	NASDAQ	GAIN	Thu, May 4, 2006	14.42	14.74	14.35	14.57
217	NASDAQ	GAIN	Wed, May 3, 2006	14.58	14.58	14.42	14.48
216	NASDAQ	GAIN	Tue, May 2, 2006	14.57	14.57	14.38	14.47
215	NASDAQ	GAIN	Mon, May 1, 2006	14.57	14.59	14.32	14.42
214	NASDAQ	GAIN	Fri, Apr 28, 2006	14.48	14.59	14.30	14.46
213	NASDAQ	GAIN	Thu, Apr 27, 2006	14.39	14.54	14.23	14.36
212	NASDAQ	GAIN	Wed, Apr 26, 2006	14.29	14.49	14.26	14.36
211	NASDAQ	GAIN	Tue, Apr 25, 2006	14.48	14.48	14.25	14.36
210	NASDAQ	GAIN	Mon, Apr 24, 2006	14.47	14.60	14.31	14.33
209	NASDAQ	GAIN	Fri, Apr 21, 2006	14.70	14.70	14.38	14.43
208	NASDAQ	GAIN	Thu, Apr 20, 2006	14.06	14.70	14.06	14.64
207	NASDAQ	GAIN	Wed, Apr 19, 2006	14.60	14.60	14.01	14.13
206	NASDAQ	GAIN	Tue, Apr 18, 2006	14.41	14.59	14.32	14.59
205	NASDAQ	GAIN	Mon, Apr 17, 2006	14.72	14.76	14.29	14.40
204	NASDAQ	GAIN	Thu, Apr 13, 2006	14.85	14.89	14.65	14.73
203	NASDAQ	GAIN	Wed, Apr 12, 2006	14.85	14.95	14.70	14.76
202	NASDAQ	GAIN	Tue, Apr 11, 2006	14.95	15.09	14.85	14.85
201	NASDAQ	GAIN	Mon, Apr 10, 2006	14.86	15.08	14.85	14.89
200	NASDAQ	GAIN	Fri, Apr 7, 2006	15.00	15.10	14.85	14.90
199	NASDAQ	GAIN	Thu, Apr 6, 2006	14.95	15.10	14.91	14.94
198	NASDAQ	GAIN	Wed, Apr 5, 2006	14.92	15.10	14.83	15.01
197	NASDAQ	GAIN	Tue, Apr 4, 2006	14.90	15.11	14.85	14.92
196	NASDAQ	GAIN	Mon, Apr 3, 2006	15.07	15.07	14.85	14.90
195	NASDAQ	GAIN	Fri, Mar 31, 2006	15.14	15.17	14.81	15.10
194	NASDAQ	GAIN	Thu, Mar 30, 2006	15.06	15.21	14.91	15.01
193	NASDAQ	GAIN	Wed, Mar 29, 2006	15.00	15.13	14.97	15.09
192	NASDAQ	GAIN	Tue, Mar 28, 2006	15.12	15.25	15.00	15.03
191	NASDAQ	GAIN	Mon, Mar 27, 2006	15.23	15.25	15.04	15.18
190	NASDAQ	GAIN	Fri, Mar 24, 2006	15.05	15.30	14.96	15.15
189	NASDAQ	GAIN	Thu, Mar 23, 2006	15.14	15.36	15.00	15.10
188	NASDAQ	GAIN	Wed, Mar 22, 2006	15.27	15.31	14.99	15.20
187	NASDAQ	GAIN	Tue, Mar 21, 2006	15.29	15.30	15.01	15.02
186	NASDAQ	GAIN	Mon, Mar 20, 2006	15.21	15.29	15.10	15.25
185	NASDAQ	GAIN	Fri, Mar 17, 2006	15.25	15.30	15.08	15.11
184	NASDAQ	GAIN	Thu, Mar 16, 2006	15.17	15.25	15.00	15.13
183	NASDAQ	GAIN	Wed, Mar 15, 2006	15.35	15.36	15.00	15.03
182	NASDAQ	GAIN	Tue, Mar 14, 2006	15.15	15.35	14.96	15.25
181	NASDAQ	GAIN	Mon, Mar 13, 2006	15.09	15.20	14.91	15.12
180	NASDAQ	GAIN	Fri, Mar 10, 2006	15.08	15.08	14.93	15.05
179	NASDAQ	GAIN	Thu, Mar 9, 2006	15.09	15.19	14.94	14.96
178	NASDAQ	GAIN	Wed, Mar 8, 2006	15.10	15.14	14.95	15.06
177	NASDAQ	GAIN	Tue, Mar 7, 2006	15.03	15.15	14.95	14.99
176	NASDAQ	GAIN	Mon, Mar 6, 2006	15.15	15.15	15.03	15.08
175	NASDAQ	GAIN	Fri, Mar 3, 2006	15.14	15.15	15.02	15.10
174	NASDAQ	GAIN	Thu, Mar 2, 2006	15.15	15.15	15.05	15.11
173	NASDAQ	GAIN	Wed, Mar 1, 2006	15.02	15.15	15.02	15.14
172	NASDAQ	GAIN	Tue, Feb 28, 2006	15.15	15.15	15.01	15.07
171	NASDAQ	GAIN	Mon, Feb 27, 2006	15.14	15.16	15.03	15.15
170	NASDAQ	GAIN	Fri, Feb 24, 2006	15.07	15.15	14.88	15.12
169	NASDAQ	GAIN	Thu, Feb 23, 2006	15.03	15.15	14.88	14.97
168	NASDAQ	GAIN	Wed, Feb 22, 2006	14.95	15.14	14.93	15.09
167	NASDAQ	GAIN	Tue, Feb 21, 2006	15.14	15.15	14.66	14.99
166	NASDAQ	GAIN	Fri, Feb 17, 2006	15.20	15.25	14.95	15.02
165	NASDAQ	GAIN	Thu, Feb 16, 2006	15.10	15.40	15.01	15.06
164	NASDAQ	GAIN	Wed, Feb 15, 2006	15.06	15.25	14.85	15.19
163	NASDAQ	GAIN	Tue, Feb 14, 2006	15.10	15.13	14.85	14.90
162	NASDAQ	GAIN	Mon, Feb 13, 2006	15.08	15.08	14.85	15.04
161	NASDAQ	GAIN	Fri, Feb 10, 2006	14.82	15.00	14.75	14.90
160	NASDAQ	GAIN	Thu, Feb 9, 2006	15.10	15.13	14.71	14.87
159	NASDAQ	GAIN	Wed, Feb 8, 2006	15.00	15.15	14.80	15.00
158	NASDAQ	GAIN	Tue, Feb 7, 2006	14.91	15.14	14.88	14.90
157	NASDAQ	GAIN	Mon, Feb 6, 2006	14.93	15.20	14.79	14.95
156	NASDAQ	GAIN	Fri, Feb 3, 2006	15.00	15.10	14.80	14.99
155	NASDAQ	GAIN	Thu, Feb 2, 2006	14.76	15.20	14.70	14.96
154	NASDAQ	GAIN	Wed, Feb 1, 2006	14.73	14.94	14.56	14.82
153	NASDAQ	GAIN	Tue, Jan 31, 2006	14.85	14.85	14.48	14.62
152	NASDAQ	GAIN	Mon, Jan 30, 2006	14.90	14.90	14.62	14.73
151	NASDAQ	GAIN	Fri, Jan 27, 2006	15.12	15.12	14.74	14.82
150	NASDAQ	GAIN	Thu, Jan 26, 2006	14.94	15.04	14.63	15.04
149	NASDAQ	GAIN	Wed, Jan 25, 2006	14.74	14.75	14.43	14.75
148	NASDAQ	GAIN	Tue, Jan 24, 2006	14.53	14.75	14.42	14.68
147	NASDAQ	GAIN	Mon, Jan 23, 2006	14.65	14.75	14.53	14.69
146	NASDAQ	GAIN	Fri, Jan 20, 2006	14.73	14.73	14.40	14.45
145	NASDAQ	GAIN	Thu, Jan 19, 2006	14.70	14.70	14.37	14.62
144	NASDAQ	GAIN	Wed, Jan 18, 2006	14.45	14.75	14.35	14.44
143	NASDAQ	GAIN	Tue, Jan 17, 2006	14.40	14.75	14.40	14.57
142	NASDAQ	GAIN	Fri, Jan 13, 2006	14.60	14.84	14.33	14.64
141	NASDAQ	GAIN	Thu, Jan 12, 2006	14.70	14.75	14.54	14.61
140	NASDAQ	GAIN	Wed, Jan 11, 2006	14.28	14.73	14.03	14.62
139	NASDAQ	GAIN	Tue, Jan 10, 2006	14.14	14.35	13.86	14.08
138	NASDAQ	GAIN	Mon, Jan 9, 2006	13.95	14.00	13.75	13.92
137	NASDAQ	GAIN	Fri, Jan 6, 2006	14.14	14.25	13.75	13.84
136	NASDAQ	GAIN	Thu, Jan 5, 2006	13.97	14.25	13.81	13.86
135	NASDAQ	GAIN	Wed, Jan 4, 2006	14.04	14.18	13.80	14.01
134	NASDAQ	GAIN	Tue, Jan 3, 2006	13.69	13.99	13.50	13.93
133	NASDAQ	GAIN	Fri, Dec 30, 2005	13.54	13.85	13.47	13.59
132	NASDAQ	GAIN	Thu, Dec 29, 2005	13.88	13.88	13.46	13.53
131	NASDAQ	GAIN	Wed, Dec 28, 2005	13.65	13.87	13.50	13.85
130	NASDAQ	GAIN	Tue, Dec 27, 2005	13.65	13.74	13.56	13.56
129	NASDAQ	GAIN	Fri, Dec 23, 2005	13.64	13.73	13.51	13.61
128	NASDAQ	GAIN	Thu, Dec 22, 2005	13.36	13.74	13.36	13.61
127	NASDAQ	GAIN	Wed, Dec 21, 2005	13.61	13.66	13.38	13.43
126	NASDAQ	GAIN	Tue, Dec 20, 2005	13.43	13.74	13.41	13.50
125	NASDAQ	GAIN	Mon, Dec 19, 2005	13.70	13.78	13.42	13.52
124	NASDAQ	GAIN	Fri, Dec 16, 2005	13.85	13.88	13.56	13.85
123	NASDAQ	GAIN	Thu, Dec 15, 2005	13.79	13.86	13.57	13.77
122	NASDAQ	GAIN	Wed, Dec 14, 2005	13.86	13.90	13.70	13.79
121	NASDAQ	GAIN	Tue, Dec 13, 2005	13.86	13.89	13.63	13.83
120	NASDAQ	GAIN	Mon, Dec 12, 2005	13.76	13.86	13.60	13.75
119	NASDAQ	GAIN	Fri, Dec 9, 2005	13.65	13.88	13.60	13.65
118	NASDAQ	GAIN	Thu, Dec 8, 2005	13.64	13.80	13.62	13.71
117	NASDAQ	GAIN	Wed, Dec 7, 2005	13.84	13.90	13.56	13.60
116	NASDAQ	GAIN	Tue, Dec 6, 2005	13.80	13.95	13.64	13.78
115	NASDAQ	GAIN	Mon, Dec 5, 2005	14.01	14.01	13.70	13.79
114	NASDAQ	GAIN	Fri, Dec 2, 2005	13.88	14.07	13.86	13.98
113	NASDAQ	GAIN	Thu, Dec 1, 2005	14.19	14.19	13.86	13.87
112	NASDAQ	GAIN	Wed, Nov 30, 2005	14.18	14.29	13.94	13.99
111	NASDAQ	GAIN	Tue, Nov 29, 2005	14.08	14.17	13.96	14.10
110	NASDAQ	GAIN	Mon, Nov 28, 2005	14.28	14.28	13.90	13.91
109	NASDAQ	GAIN	Fri, Nov 25, 2005	14.03	14.25	14.00	14.01
108	NASDAQ	GAIN	Wed, Nov 23, 2005	14.21	14.47	13.98	14.16
107	NASDAQ	GAIN	Tue, Nov 22, 2005	14.57	14.64	14.25	14.30
106	NASDAQ	GAIN	Mon, Nov 21, 2005	14.22	14.50	14.13	14.49
105	NASDAQ	GAIN	Fri, Nov 18, 2005	14.74	14.74	14.20	14.31
104	NASDAQ	GAIN	Thu, Nov 17, 2005	14.43	14.90	14.26	14.50
103	NASDAQ	GAIN	Wed, Nov 16, 2005	14.30	14.41	14.01	14.21
102	NASDAQ	GAIN	Tue, Nov 15, 2005	14.57	14.57	14.26	14.40
101	NASDAQ	GAIN	Mon, Nov 14, 2005	14.98	15.00	14.50	14.57
100	NASDAQ	GAIN	Fri, Nov 11, 2005	15.00	15.00	14.56	14.82
99	NASDAQ	GAIN	Thu, Nov 10, 2005	14.62	14.95	14.49	14.82
98	NASDAQ	GAIN	Wed, Nov 9, 2005	14.60	14.70	14.31	14.52
97	NASDAQ	GAIN	Tue, Nov 8, 2005	14.63	14.65	14.40	14.60
96	NASDAQ	GAIN	Mon, Nov 7, 2005	14.70	14.89	14.56	14.65
95	NASDAQ	GAIN	Fri, Nov 4, 2005	14.50	14.90	14.33	14.51
94	NASDAQ	GAIN	Thu, Nov 3, 2005	14.75	14.95	14.26	14.41
93	NASDAQ	GAIN	Wed, Nov 2, 2005	14.47	14.70	14.25	14.70
92	NASDAQ	GAIN	Tue, Nov 1, 2005	14.34	14.48	14.15	14.40
91	NASDAQ	GAIN	Mon, Oct 31, 2005	14.05	14.38	13.90	14.21
90	NASDAQ	GAIN	Fri, Oct 28, 2005	14.01	14.04	13.63	14.00
89	NASDAQ	GAIN	Thu, Oct 27, 2005	13.99	14.02	13.73	13.84
88	NASDAQ	GAIN	Wed, Oct 26, 2005	14.07	14.33	13.76	13.93
87	NASDAQ	GAIN	Tue, Oct 25, 2005	14.20	14.25	13.85	14.00
86	NASDAQ	GAIN	Mon, Oct 24, 2005	14.15	14.35	13.85	14.33
85	NASDAQ	GAIN	Fri, Oct 21, 2005	13.96	14.15	13.81	14.13
84	NASDAQ	GAIN	Thu, Oct 20, 2005	14.01	14.09	13.84	13.86
83	NASDAQ	GAIN	Wed, Oct 19, 2005	13.75	14.17	13.75	14.05
82	NASDAQ	GAIN	Tue, Oct 18, 2005	13.90	14.02	13.77	13.92
81	NASDAQ	GAIN	Mon, Oct 17, 2005	13.95	14.10	13.81	13.92
80	NASDAQ	GAIN	Fri, Oct 14, 2005	14.24	14.24	13.85	13.94
79	NASDAQ	GAIN	Thu, Oct 13, 2005	14.11	14.24	13.81	14.09
78	NASDAQ	GAIN	Wed, Oct 12, 2005	14.48	14.58	13.60	13.94
77	NASDAQ	GAIN	Tue, Oct 11, 2005	14.54	14.58	14.30	14.46
76	NASDAQ	GAIN	Mon, Oct 10, 2005	14.61	14.73	14.23	14.41
75	NASDAQ	GAIN	Fri, Oct 7, 2005	14.88	14.88	14.40	14.49
74	NASDAQ	GAIN	Thu, Oct 6, 2005	14.96	14.96	14.61	14.78
73	NASDAQ	GAIN	Wed, Oct 5, 2005	15.00	15.00	14.65	14.82
72	NASDAQ	GAIN	Tue, Oct 4, 2005	14.95	15.10	14.70	14.96
71	NASDAQ	GAIN	Mon, Oct 3, 2005	14.79	15.09	14.65	14.88
70	NASDAQ	GAIN	Fri, Sep 30, 2005	15.12	15.12	14.67	14.68
69	NASDAQ	GAIN	Thu, Sep 29, 2005	15.20	15.20	15.00	15.05
68	NASDAQ	GAIN	Wed, Sep 28, 2005	15.15	15.15	15.03	15.09
67	NASDAQ	GAIN	Tue, Sep 27, 2005	15.10	15.12	15.05	15.09
66	NASDAQ	GAIN	Mon, Sep 26, 2005	15.05	15.24	15.05	15.10
65	NASDAQ	GAIN	Fri, Sep 23, 2005	15.21	15.21	15.02	15.16
64	NASDAQ	GAIN	Thu, Sep 22, 2005	15.15	15.15	15.01	15.14
63	NASDAQ	GAIN	Wed, Sep 21, 2005	15.15	15.20	15.04	15.15
62	NASDAQ	GAIN	Tue, Sep 20, 2005	14.97	15.15	14.97	15.10
61	NASDAQ	GAIN	Mon, Sep 19, 2005	15.08	15.15	14.95	15.05
60	NASDAQ	GAIN	Fri, Sep 16, 2005	15.05	15.15	14.95	15.05
59	NASDAQ	GAIN	Thu, Sep 15, 2005	15.05	15.05	14.85	14.96
58	NASDAQ	GAIN	Wed, Sep 14, 2005	14.69	15.04	14.69	15.00
57	NASDAQ	GAIN	Tue, Sep 13, 2005	15.00	15.08	14.71	14.80
56	NASDAQ	GAIN	Mon, Sep 12, 2005	14.90	15.00	14.79	15.00
55	NASDAQ	GAIN	Fri, Sep 9, 2005	15.01	15.01	14.70	14.90
54	NASDAQ	GAIN	Thu, Sep 8, 2005	15.10	15.10	14.70	14.87
53	NASDAQ	GAIN	Wed, Sep 7, 2005	15.10	15.10	14.81	14.97
52	NASDAQ	GAIN	Tue, Sep 6, 2005	15.15	15.15	14.90	15.00
51	NASDAQ	GAIN	Fri, Sep 2, 2005	15.23	15.23	14.77	14.85
50	NASDAQ	GAIN	Thu, Sep 1, 2005	15.02	15.12	14.70	15.12
49	NASDAQ	GAIN	Wed, Aug 31, 2005	15.16	15.16	14.73	14.91
48	NASDAQ	GAIN	Tue, Aug 30, 2005	14.99	15.00	14.75	14.98
47	NASDAQ	GAIN	Mon, Aug 29, 2005	14.76	14.96	14.50	14.96
46	NASDAQ	GAIN	Fri, Aug 26, 2005	15.03	15.03	14.76	14.83
45	NASDAQ	GAIN	Thu, Aug 25, 2005	14.80	15.00	14.80	14.90
44	NASDAQ	GAIN	Wed, Aug 24, 2005	14.81	15.00	14.78	14.85
43	NASDAQ	GAIN	Tue, Aug 23, 2005	15.00	15.07	14.76	14.78
42	NASDAQ	GAIN	Mon, Aug 22, 2005	15.00	15.07	14.96	15.00
41	NASDAQ	GAIN	Fri, Aug 19, 2005	15.00	15.07	14.95	15.04
40	NASDAQ	GAIN	Thu, Aug 18, 2005	15.05	15.07	14.97	14.99
39	NASDAQ	GAIN	Wed, Aug 17, 2005	15.00	15.15	15.00	15.06
38	NASDAQ	GAIN	Tue, Aug 16, 2005	15.05	15.24	14.98	14.98
37	NASDAQ	GAIN	Mon, Aug 15, 2005	15.12	15.24	15.09	15.09
36	NASDAQ	GAIN	Fri, Aug 12, 2005	15.08	15.35	15.06	15.24
35	NASDAQ	GAIN	Thu, Aug 11, 2005	15.10	15.20	14.98	15.20
34	NASDAQ	GAIN	Wed, Aug 10, 2005	15.20	15.20	15.00	15.00
33	NASDAQ	GAIN	Tue, Aug 9, 2005	15.17	15.24	15.06	15.20
32	NASDAQ	GAIN	Mon, Aug 8, 2005	15.26	15.35	15.08	15.19
31	NASDAQ	GAIN	Fri, Aug 5, 2005	15.40	15.48	15.16	15.16
30	NASDAQ	GAIN	Thu, Aug 4, 2005	15.60	15.60	15.22	15.35
29	NASDAQ	GAIN	Wed, Aug 3, 2005	15.56	15.56	15.25	15.25
28	NASDAQ	GAIN	Tue, Aug 2, 2005	15.25	15.50	15.15	15.25
27	NASDAQ	GAIN	Mon, Aug 1, 2005	15.10	15.25	15.10	15.12
26	NASDAQ	GAIN	Fri, Jul 29, 2005	15.25	15.30	15.10	15.20
25	NASDAQ	GAIN	Thu, Jul 28, 2005	15.50	15.50	15.05	15.11
24	NASDAQ	GAIN	Wed, Jul 27, 2005	15.85	15.85	15.05	15.25
23	NASDAQ	GAIN	Tue, Jul 26, 2005	15.65	16.00	15.28	15.68
22	NASDAQ	GAIN	Mon, Jul 25, 2005	16.18	16.19	15.65	15.84
21	NASDAQ	GAIN	Fri, Jul 22, 2005	16.30	16.30	15.76	15.80
20	NASDAQ	GAIN	Thu, Jul 21, 2005	15.90	16.20	15.81	16.10
19	NASDAQ	GAIN	Wed, Jul 20, 2005	15.99	16.00	15.80	16.00
18	NASDAQ	GAIN	Tue, Jul 19, 2005	16.00	16.10	15.50	15.90
17	NASDAQ	GAIN	Mon, Jul 18, 2005	15.70	16.00	15.50	15.88
16	NASDAQ	GAIN	Fri, Jul 15, 2005	15.80	15.95	15.55	15.80
15	NASDAQ	GAIN	Thu, Jul 14, 2005	15.50	15.92	15.45	15.65
14	NASDAQ	GAIN	Wed, Jul 13, 2005	15.20	15.90	15.08	15.35
13	NASDAQ	GAIN	Tue, Jul 12, 2005	15.10	15.20	15.10	15.19
12	NASDAQ	GAIN	Mon, Jul 11, 2005	15.09	15.09	15.01	15.07
11	NASDAQ	GAIN	Fri, Jul 8, 2005	15.12	15.15	15.04	15.10
10	NASDAQ	GAIN	Thu, Jul 7, 2005	15.00	15.12	15.00	15.12
9	NASDAQ	GAIN	Wed, Jul 6, 2005	15.13	15.13	15.06	15.09
8	NASDAQ	GAIN	Tue, Jul 5, 2005	15.15	15.15	15.03	15.10
7	NASDAQ	GAIN	Fri, Jul 1, 2005	15.11	15.12	15.05	15.05
6	NASDAQ	GAIN	Thu, Jun 30, 2005	15.15	15.15	15.00	15.05
5	NASDAQ	GAIN	Wed, Jun 29, 2005	15.03	15.11	15.00	15.01
4	NASDAQ	GAIN	Tue, Jun 28, 2005	15.10	15.10	15.00	15.00
3	NASDAQ	GAIN	Mon, Jun 27, 2005	15.10	15.10	15.03	15.09
2	NASDAQ	GAIN	Fri, Jun 24, 2005	15.10	15.12	15.00	15.09
1	NASDAQ	GAIN	Thu, Jun 23, 2005	15.01	15.08	14.65	15.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Gladstone Investment Corp NASDAQ:GAIN 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