Genetic Technologies Ltd - American Depositary Shares NASDAQ:GENE Historical Prices

Below are the 4010 trading days of historical prices for GENE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4010	NASDAQ	GENE	Wed, Jan 18, 2023	1.07	1.07	1.02	1.04
4009	NASDAQ	GENE	Tue, Jan 17, 2023	1.05	1.07	1.03	1.05
4008	NASDAQ	GENE	Fri, Jan 13, 2023	1.00	1.02	0.99	1.00
4007	NASDAQ	GENE	Thu, Jan 12, 2023	0.96	0.99	0.95	0.99
4006	NASDAQ	GENE	Wed, Jan 11, 2023	0.96	0.98	0.93	0.98
4005	NASDAQ	GENE	Tue, Jan 10, 2023	0.95	0.98	0.91	0.94
4004	NASDAQ	GENE	Mon, Jan 9, 2023	0.91	0.95	0.91	0.95
4003	NASDAQ	GENE	Fri, Jan 6, 2023	0.94	0.96	0.91	0.92
4002	NASDAQ	GENE	Thu, Jan 5, 2023	0.94	0.95	0.91	0.94
4001	NASDAQ	GENE	Wed, Jan 4, 2023	0.96	0.97	0.92	0.95
4000	NASDAQ	GENE	Tue, Jan 3, 2023	0.98	0.98	0.92	0.94
3999	NASDAQ	GENE	Fri, Dec 30, 2022	0.99	0.99	0.91	0.93
3998	NASDAQ	GENE	Thu, Dec 29, 2022	1.02	1.02	0.96	0.96
3997	NASDAQ	GENE	Wed, Dec 28, 2022	1.05	1.05	0.96	1.00
3996	NASDAQ	GENE	Tue, Dec 27, 2022	1.01	1.01	1.00	1.01
3995	NASDAQ	GENE	Fri, Dec 23, 2022	1.01	1.03	1.00	1.00
3994	NASDAQ	GENE	Thu, Dec 22, 2022	1.00	1.05	1.00	1.01
3993	NASDAQ	GENE	Wed, Dec 21, 2022	1.08	1.13	1.00	1.01
3992	NASDAQ	GENE	Tue, Dec 20, 2022	1.00	1.03	1.00	1.02
3991	NASDAQ	GENE	Mon, Dec 19, 2022	1.05	1.06	1.00	1.02
3990	NASDAQ	GENE	Fri, Dec 16, 2022	1.05	1.13	1.03	1.04
3989	NASDAQ	GENE	Thu, Dec 15, 2022	1.11	1.14	1.03	1.05
3988	NASDAQ	GENE	Wed, Dec 14, 2022	1.15	1.17	1.13	1.13
3987	NASDAQ	GENE	Tue, Dec 13, 2022	1.15	1.16	1.14	1.15
3986	NASDAQ	GENE	Mon, Dec 12, 2022	1.19	1.19	1.15	1.15
3985	NASDAQ	GENE	Fri, Dec 9, 2022	1.13	1.16	1.13	1.16
3984	NASDAQ	GENE	Thu, Dec 8, 2022	1.13	1.14	1.12	1.14
3983	NASDAQ	GENE	Wed, Dec 7, 2022	1.10	1.13	1.10	1.13
3982	NASDAQ	GENE	Tue, Dec 6, 2022	1.15	1.15	1.05	1.10
3981	NASDAQ	GENE	Mon, Dec 5, 2022	1.13	1.15	1.13	1.15
3980	NASDAQ	GENE	Fri, Dec 2, 2022	1.16	1.16	1.10	1.15
3979	NASDAQ	GENE	Thu, Dec 1, 2022	1.15	1.15	1.13	1.15
3978	NASDAQ	GENE	Wed, Nov 30, 2022	1.13	1.13	1.08	1.11
3977	NASDAQ	GENE	Tue, Nov 29, 2022	1.16	1.16	1.14	1.14
3976	NASDAQ	GENE	Mon, Nov 28, 2022	1.16	1.17	1.15	1.15
3975	NASDAQ	GENE	Fri, Nov 25, 2022	1.15	1.16	1.11	1.14
3974	NASDAQ	GENE	Wed, Nov 23, 2022	1.15	1.15	1.10	1.14
3973	NASDAQ	GENE	Tue, Nov 22, 2022	1.12	1.16	1.12	1.13
3972	NASDAQ	GENE	Mon, Nov 21, 2022	1.16	1.20	1.14	1.14
3971	NASDAQ	GENE	Fri, Nov 18, 2022	1.24	1.24	1.18	1.20
3970	NASDAQ	GENE	Thu, Nov 17, 2022	1.17	1.21	1.17	1.19
3969	NASDAQ	GENE	Wed, Nov 16, 2022	1.19	1.23	1.19	1.20
3968	NASDAQ	GENE	Tue, Nov 15, 2022	1.15	1.17	1.15	1.16
3967	NASDAQ	GENE	Mon, Nov 14, 2022	1.15	1.15	1.13	1.14
3966	NASDAQ	GENE	Fri, Nov 11, 2022	1.13	1.14	1.12	1.14
3965	NASDAQ	GENE	Thu, Nov 10, 2022	1.10	1.10	1.09	1.10
3964	NASDAQ	GENE	Wed, Nov 9, 2022	1.15	1.15	1.08	1.10
3963	NASDAQ	GENE	Tue, Nov 8, 2022	1.11	1.12	1.10	1.11
3962	NASDAQ	GENE	Mon, Nov 7, 2022	1.17	1.21	1.06	1.12
3961	NASDAQ	GENE	Fri, Nov 4, 2022	1.23	1.23	1.16	1.17
3960	NASDAQ	GENE	Thu, Nov 3, 2022	1.17	1.22	1.17	1.18
3959	NASDAQ	GENE	Wed, Nov 2, 2022	1.19	1.23	1.19	1.21
3958	NASDAQ	GENE	Tue, Nov 1, 2022	1.20	1.20	1.17	1.20
3957	NASDAQ	GENE	Mon, Oct 31, 2022	1.20	1.20	1.18	1.20
3956	NASDAQ	GENE	Fri, Oct 28, 2022	1.18	1.23	1.18	1.18
3955	NASDAQ	GENE	Thu, Oct 27, 2022	1.17	1.20	1.16	1.20
3954	NASDAQ	GENE	Wed, Oct 26, 2022	1.23	1.23	1.13	1.18
3953	NASDAQ	GENE	Tue, Oct 25, 2022	1.25	1.25	1.17	1.18
3952	NASDAQ	GENE	Mon, Oct 24, 2022	1.25	1.25	1.16	1.20
3951	NASDAQ	GENE	Fri, Oct 21, 2022	1.20	1.20	1.18	1.18
3950	NASDAQ	GENE	Thu, Oct 20, 2022	1.24	1.25	1.16	1.18
3949	NASDAQ	GENE	Wed, Oct 19, 2022	1.22	1.23	1.21	1.22
3948	NASDAQ	GENE	Tue, Oct 18, 2022	1.17	1.21	1.17	1.21
3947	NASDAQ	GENE	Mon, Oct 17, 2022	1.16	1.17	1.16	1.17
3946	NASDAQ	GENE	Fri, Oct 14, 2022	1.22	1.22	1.14	1.17
3945	NASDAQ	GENE	Thu, Oct 13, 2022	1.15	1.15	1.08	1.11
3944	NASDAQ	GENE	Wed, Oct 12, 2022	1.08	1.17	1.08	1.14
3943	NASDAQ	GENE	Tue, Oct 11, 2022	1.10	1.14	1.03	1.08
3942	NASDAQ	GENE	Mon, Oct 10, 2022	1.17	1.20	1.10	1.10
3941	NASDAQ	GENE	Fri, Oct 7, 2022	1.24	1.24	1.17	1.20
3940	NASDAQ	GENE	Thu, Oct 6, 2022	1.21	1.24	1.18	1.24
3939	NASDAQ	GENE	Wed, Oct 5, 2022	1.24	1.25	1.19	1.21
3938	NASDAQ	GENE	Tue, Oct 4, 2022	1.19	1.25	1.19	1.22
3937	NASDAQ	GENE	Mon, Oct 3, 2022	1.19	1.26	1.17	1.22
3936	NASDAQ	GENE	Fri, Sep 30, 2022	1.20	1.25	1.17	1.17
3935	NASDAQ	GENE	Thu, Sep 29, 2022	1.25	1.25	1.20	1.22
3934	NASDAQ	GENE	Wed, Sep 28, 2022	1.28	1.29	1.21	1.24
3933	NASDAQ	GENE	Tue, Sep 27, 2022	1.27	1.29	1.23	1.25
3932	NASDAQ	GENE	Mon, Sep 26, 2022	1.30	1.32	1.28	1.28
3931	NASDAQ	GENE	Fri, Sep 23, 2022	1.35	1.35	1.29	1.30
3930	NASDAQ	GENE	Thu, Sep 22, 2022	1.38	1.38	1.27	1.35
3929	NASDAQ	GENE	Wed, Sep 21, 2022	1.43	1.44	1.40	1.40
3928	NASDAQ	GENE	Tue, Sep 20, 2022	1.46	1.47	1.43	1.45
3927	NASDAQ	GENE	Mon, Sep 19, 2022	1.44	1.46	1.43	1.46
3926	NASDAQ	GENE	Fri, Sep 16, 2022	1.49	1.53	1.47	1.47
3925	NASDAQ	GENE	Thu, Sep 15, 2022	1.50	1.55	1.44	1.51
3924	NASDAQ	GENE	Wed, Sep 14, 2022	1.52	1.52	1.48	1.51
3923	NASDAQ	GENE	Tue, Sep 13, 2022	1.51	1.56	1.47	1.51
3922	NASDAQ	GENE	Mon, Sep 12, 2022	1.47	1.50	1.44	1.48
3921	NASDAQ	GENE	Fri, Sep 9, 2022	1.45	1.49	1.44	1.48
3920	NASDAQ	GENE	Thu, Sep 8, 2022	1.48	1.50	1.46	1.50
3919	NASDAQ	GENE	Wed, Sep 7, 2022	1.46	1.53	1.42	1.48
3918	NASDAQ	GENE	Tue, Sep 6, 2022	1.46	1.49	1.40	1.42
3917	NASDAQ	GENE	Fri, Sep 2, 2022	1.46	1.48	1.39	1.39
3916	NASDAQ	GENE	Thu, Sep 1, 2022	1.49	1.51	1.36	1.39
3915	NASDAQ	GENE	Wed, Aug 31, 2022	1.40	1.51	1.40	1.47
3914	NASDAQ	GENE	Tue, Aug 30, 2022	1.45	1.47	1.39	1.44
3913	NASDAQ	GENE	Mon, Aug 29, 2022	1.49	1.49	1.44	1.45
3912	NASDAQ	GENE	Fri, Aug 26, 2022	1.58	1.60	1.48	1.50
3911	NASDAQ	GENE	Thu, Aug 25, 2022	1.61	1.61	1.51	1.57
3910	NASDAQ	GENE	Wed, Aug 24, 2022	1.63	1.63	1.50	1.57
3909	NASDAQ	GENE	Tue, Aug 23, 2022	1.58	1.58	1.52	1.56
3908	NASDAQ	GENE	Mon, Aug 22, 2022	1.52	1.64	1.52	1.53
3907	NASDAQ	GENE	Fri, Aug 19, 2022	1.55	1.59	1.50	1.52
3906	NASDAQ	GENE	Thu, Aug 18, 2022	1.60	1.63	1.56	1.57
3905	NASDAQ	GENE	Wed, Aug 17, 2022	1.65	1.72	1.58	1.61
3904	NASDAQ	GENE	Tue, Aug 16, 2022	1.65	1.65	1.61	1.63
3903	NASDAQ	GENE	Mon, Aug 15, 2022	1.65	1.70	1.61	1.65
3902	NASDAQ	GENE	Fri, Aug 12, 2022	1.72	1.74	1.63	1.68
3901	NASDAQ	GENE	Thu, Aug 11, 2022	1.67	1.79	1.62	1.68
3900	NASDAQ	GENE	Wed, Aug 10, 2022	1.53	1.75	1.53	1.66
3899	NASDAQ	GENE	Tue, Aug 9, 2022	1.61	1.62	1.48	1.49
3898	NASDAQ	GENE	Mon, Aug 8, 2022	1.61	1.62	1.57	1.59
3897	NASDAQ	GENE	Fri, Aug 5, 2022	1.48	1.59	1.48	1.56
3896	NASDAQ	GENE	Thu, Aug 4, 2022	1.50	1.63	1.45	1.54
3895	NASDAQ	GENE	Wed, Aug 3, 2022	1.42	1.51	1.41	1.50
3894	NASDAQ	GENE	Tue, Aug 2, 2022	1.54	1.57	1.41	1.49
3893	NASDAQ	GENE	Mon, Aug 1, 2022	1.62	1.62	1.43	1.53
3892	NASDAQ	GENE	Fri, Jul 29, 2022	1.49	1.60	1.47	1.60
3891	NASDAQ	GENE	Thu, Jul 28, 2022	1.50	1.51	1.47	1.48
3890	NASDAQ	GENE	Wed, Jul 27, 2022	1.48	1.48	1.44	1.47
3889	NASDAQ	GENE	Tue, Jul 26, 2022	1.45	1.50	1.44	1.48
3888	NASDAQ	GENE	Mon, Jul 25, 2022	1.47	1.47	1.41	1.44
3887	NASDAQ	GENE	Fri, Jul 22, 2022	1.50	1.50	1.41	1.45
3886	NASDAQ	GENE	Thu, Jul 21, 2022	1.51	1.51	1.42	1.49
3885	NASDAQ	GENE	Wed, Jul 20, 2022	1.43	1.50	1.43	1.50
3884	NASDAQ	GENE	Tue, Jul 19, 2022	1.48	1.48	1.46	1.47
3883	NASDAQ	GENE	Mon, Jul 18, 2022	1.49	1.49	1.45	1.45
3882	NASDAQ	GENE	Fri, Jul 15, 2022	1.45	1.49	1.38	1.45
3881	NASDAQ	GENE	Thu, Jul 14, 2022	1.33	1.52	1.30	1.42
3880	NASDAQ	GENE	Wed, Jul 13, 2022	1.27	1.34	1.25	1.32
3879	NASDAQ	GENE	Tue, Jul 12, 2022	1.34	1.36	1.21	1.33
3878	NASDAQ	GENE	Mon, Jul 11, 2022	1.34	1.37	1.31	1.32
3877	NASDAQ	GENE	Fri, Jul 8, 2022	1.47	1.47	1.31	1.36
3876	NASDAQ	GENE	Thu, Jul 7, 2022	1.48	1.50	1.30	1.30
3875	NASDAQ	GENE	Wed, Jul 6, 2022	1.22	1.70	1.22	1.54
3874	NASDAQ	GENE	Tue, Jul 5, 2022	1.28	1.29	1.19	1.28
3873	NASDAQ	GENE	Fri, Jul 1, 2022	1.15	1.21	1.14	1.21
3872	NASDAQ	GENE	Thu, Jun 30, 2022	1.24	1.25	1.16	1.16
3871	NASDAQ	GENE	Wed, Jun 29, 2022	1.29	1.29	1.21	1.24
3870	NASDAQ	GENE	Tue, Jun 28, 2022	1.29	1.29	1.25	1.28
3869	NASDAQ	GENE	Mon, Jun 27, 2022	1.28	1.29	1.25	1.28
3868	NASDAQ	GENE	Fri, Jun 24, 2022	1.29	1.29	1.25	1.28
3867	NASDAQ	GENE	Thu, Jun 23, 2022	1.27	1.28	1.22	1.27
3866	NASDAQ	GENE	Wed, Jun 22, 2022	1.17	1.29	1.17	1.28
3865	NASDAQ	GENE	Tue, Jun 21, 2022	1.20	1.25	1.14	1.24
3864	NASDAQ	GENE	Fri, Jun 17, 2022	1.25	1.25	1.14	1.18
3863	NASDAQ	GENE	Thu, Jun 16, 2022	1.13	1.19	1.10	1.15
3862	NASDAQ	GENE	Wed, Jun 15, 2022	1.17	1.17	1.13	1.13
3861	NASDAQ	GENE	Tue, Jun 14, 2022	1.27	1.27	1.10	1.19
3860	NASDAQ	GENE	Mon, Jun 13, 2022	1.17	1.25	1.15	1.17
3859	NASDAQ	GENE	Fri, Jun 10, 2022	1.22	1.22	1.17	1.18
3858	NASDAQ	GENE	Thu, Jun 9, 2022	1.26	1.26	1.20	1.23
3857	NASDAQ	GENE	Wed, Jun 8, 2022	1.25	1.27	1.24	1.25
3856	NASDAQ	GENE	Tue, Jun 7, 2022	1.23	1.24	1.20	1.24
3855	NASDAQ	GENE	Mon, Jun 6, 2022	1.26	1.26	1.22	1.22
3854	NASDAQ	GENE	Fri, Jun 3, 2022	1.22	1.26	1.22	1.24
3853	NASDAQ	GENE	Thu, Jun 2, 2022	1.27	1.29	1.23	1.24
3852	NASDAQ	GENE	Wed, Jun 1, 2022	1.23	1.28	1.23	1.27
3851	NASDAQ	GENE	Tue, May 31, 2022	1.27	1.29	1.20	1.25
3850	NASDAQ	GENE	Fri, May 27, 2022	1.30	1.32	1.22	1.27
3849	NASDAQ	GENE	Thu, May 26, 2022	1.29	1.29	1.26	1.26
3848	NASDAQ	GENE	Wed, May 25, 2022	1.28	1.29	1.26	1.28
3847	NASDAQ	GENE	Tue, May 24, 2022	1.25	1.28	1.24	1.27
3846	NASDAQ	GENE	Mon, May 23, 2022	1.31	1.35	1.24	1.26
3845	NASDAQ	GENE	Fri, May 20, 2022	1.29	1.33	1.26	1.31
3844	NASDAQ	GENE	Thu, May 19, 2022	1.30	1.31	1.24	1.31
3843	NASDAQ	GENE	Wed, May 18, 2022	1.29	1.29	1.24	1.27
3842	NASDAQ	GENE	Tue, May 17, 2022	1.24	1.29	1.24	1.27
3841	NASDAQ	GENE	Mon, May 16, 2022	1.25	1.26	1.20	1.24
3840	NASDAQ	GENE	Fri, May 13, 2022	1.26	1.28	1.20	1.23
3839	NASDAQ	GENE	Thu, May 12, 2022	0.95	1.22	0.95	1.21
3838	NASDAQ	GENE	Wed, May 11, 2022	1.28	1.30	1.18	1.21
3837	NASDAQ	GENE	Tue, May 10, 2022	1.33	1.36	1.27	1.28
3836	NASDAQ	GENE	Mon, May 9, 2022	1.44	1.45	1.32	1.32
3835	NASDAQ	GENE	Fri, May 6, 2022	1.52	1.53	1.43	1.44
3834	NASDAQ	GENE	Thu, May 5, 2022	1.60	1.60	1.50	1.53
3833	NASDAQ	GENE	Wed, May 4, 2022	1.58	1.61	1.55	1.60
3832	NASDAQ	GENE	Tue, May 3, 2022	1.59	1.62	1.54	1.58
3831	NASDAQ	GENE	Mon, May 2, 2022	1.61	1.61	1.55	1.59
3830	NASDAQ	GENE	Fri, Apr 29, 2022	1.65	1.69	1.55	1.57
3829	NASDAQ	GENE	Thu, Apr 28, 2022	1.62	1.71	1.55	1.66
3828	NASDAQ	GENE	Wed, Apr 27, 2022	1.67	1.73	1.56	1.63
3827	NASDAQ	GENE	Tue, Apr 26, 2022	1.73	1.73	1.61	1.63
3826	NASDAQ	GENE	Mon, Apr 25, 2022	1.74	1.74	1.62	1.73
3825	NASDAQ	GENE	Fri, Apr 22, 2022	1.79	1.80	1.67	1.70
3824	NASDAQ	GENE	Thu, Apr 21, 2022	1.79	1.82	1.75	1.77
3823	NASDAQ	GENE	Wed, Apr 20, 2022	1.79	1.84	1.76	1.78
3822	NASDAQ	GENE	Tue, Apr 19, 2022	1.78	1.88	1.78	1.84
3821	NASDAQ	GENE	Mon, Apr 18, 2022	1.77	1.82	1.77	1.80
3820	NASDAQ	GENE	Thu, Apr 14, 2022	1.85	1.90	1.75	1.81
3819	NASDAQ	GENE	Wed, Apr 13, 2022	1.80	1.85	1.80	1.84
3818	NASDAQ	GENE	Tue, Apr 12, 2022	1.81	1.88	1.79	1.80
3817	NASDAQ	GENE	Mon, Apr 11, 2022	1.84	1.85	1.77	1.81
3816	NASDAQ	GENE	Fri, Apr 8, 2022	1.91	1.94	1.83	1.85
3815	NASDAQ	GENE	Thu, Apr 7, 2022	1.94	1.95	1.84	1.92
3814	NASDAQ	GENE	Wed, Apr 6, 2022	1.96	1.97	1.91	1.95
3813	NASDAQ	GENE	Tue, Apr 5, 2022	1.96	2.01	1.94	1.95
3812	NASDAQ	GENE	Mon, Apr 4, 2022	2.01	2.04	1.92	1.96
3811	NASDAQ	GENE	Fri, Apr 1, 2022	2.05	2.05	1.94	1.99
3810	NASDAQ	GENE	Thu, Mar 31, 2022	2.03	2.04	1.97	1.97
3809	NASDAQ	GENE	Wed, Mar 30, 2022	1.99	2.09	1.97	2.04
3808	NASDAQ	GENE	Tue, Mar 29, 2022	2.00	2.04	1.97	1.99
3807	NASDAQ	GENE	Mon, Mar 28, 2022	2.05	2.06	1.93	2.03
3806	NASDAQ	GENE	Fri, Mar 25, 2022	2.09	2.09	2.03	2.06
3805	NASDAQ	GENE	Thu, Mar 24, 2022	1.95	2.09	1.95	2.08
3804	NASDAQ	GENE	Wed, Mar 23, 2022	2.04	2.07	2.00	2.06
3803	NASDAQ	GENE	Tue, Mar 22, 2022	2.03	2.07	2.03	2.04
3802	NASDAQ	GENE	Mon, Mar 21, 2022	2.03	2.05	2.01	2.04
3801	NASDAQ	GENE	Fri, Mar 18, 2022	2.00	2.05	1.98	2.05
3800	NASDAQ	GENE	Thu, Mar 17, 2022	1.90	2.00	1.90	1.99
3799	NASDAQ	GENE	Wed, Mar 16, 2022	1.85	1.92	1.85	1.92
3798	NASDAQ	GENE	Tue, Mar 15, 2022	1.86	1.86	1.81	1.85
3797	NASDAQ	GENE	Mon, Mar 14, 2022	1.89	1.90	1.80	1.83
3796	NASDAQ	GENE	Fri, Mar 11, 2022	1.92	1.92	1.86	1.87
3795	NASDAQ	GENE	Thu, Mar 10, 2022	1.96	1.96	1.88	1.92
3794	NASDAQ	GENE	Wed, Mar 9, 2022	2.00	2.00	1.91	1.95
3793	NASDAQ	GENE	Tue, Mar 8, 2022	1.91	1.93	1.86	1.90
3792	NASDAQ	GENE	Mon, Mar 7, 2022	1.93	1.98	1.90	1.90
3791	NASDAQ	GENE	Fri, Mar 4, 2022	2.02	2.04	1.93	1.95
3790	NASDAQ	GENE	Thu, Mar 3, 2022	2.03	2.05	1.99	2.03
3789	NASDAQ	GENE	Wed, Mar 2, 2022	2.07	2.07	2.04	2.05
3788	NASDAQ	GENE	Tue, Mar 1, 2022	2.06	2.09	2.03	2.08
3787	NASDAQ	GENE	Mon, Feb 28, 2022	1.93	2.09	1.93	2.07
3786	NASDAQ	GENE	Fri, Feb 25, 2022	1.89	1.97	1.85	1.93
3785	NASDAQ	GENE	Thu, Feb 24, 2022	1.79	1.92	1.77	1.88
3784	NASDAQ	GENE	Wed, Feb 23, 2022	1.86	1.94	1.86	1.91
3783	NASDAQ	GENE	Tue, Feb 22, 2022	2.08	2.08	1.88	1.91
3782	NASDAQ	GENE	Fri, Feb 18, 2022	2.07	2.07	1.94	2.01
3781	NASDAQ	GENE	Thu, Feb 17, 2022	2.08	2.09	1.98	2.01
3780	NASDAQ	GENE	Wed, Feb 16, 2022	2.03	2.10	2.01	2.07
3779	NASDAQ	GENE	Tue, Feb 15, 2022	1.99	2.05	1.98	2.05
3778	NASDAQ	GENE	Mon, Feb 14, 2022	1.96	2.01	1.95	1.98
3777	NASDAQ	GENE	Fri, Feb 11, 2022	2.03	2.09	1.92	1.98
3776	NASDAQ	GENE	Thu, Feb 10, 2022	1.93	2.12	1.92	2.03
3775	NASDAQ	GENE	Wed, Feb 9, 2022	1.91	1.97	1.90	1.94
3774	NASDAQ	GENE	Tue, Feb 8, 2022	1.93	1.94	1.86	1.91
3773	NASDAQ	GENE	Mon, Feb 7, 2022	1.93	1.94	1.86	1.90
3772	NASDAQ	GENE	Fri, Feb 4, 2022	1.79	1.88	1.77	1.86
3771	NASDAQ	GENE	Thu, Feb 3, 2022	1.88	1.88	1.75	1.77
3770	NASDAQ	GENE	Wed, Feb 2, 2022	1.98	1.98	1.84	1.85
3769	NASDAQ	GENE	Tue, Feb 1, 2022	1.88	1.99	1.79	1.90
3768	NASDAQ	GENE	Mon, Jan 31, 2022	1.76	1.90	1.70	1.86
3767	NASDAQ	GENE	Fri, Jan 28, 2022	1.77	1.83	1.71	1.75
3766	NASDAQ	GENE	Thu, Jan 27, 2022	1.87	1.87	1.75	1.76
3765	NASDAQ	GENE	Wed, Jan 26, 2022	1.88	1.90	1.80	1.81
3764	NASDAQ	GENE	Tue, Jan 25, 2022	1.83	1.89	1.83	1.84
3763	NASDAQ	GENE	Mon, Jan 24, 2022	1.93	1.93	1.80	1.87
3762	NASDAQ	GENE	Fri, Jan 21, 2022	2.04	2.07	1.92	1.96
3761	NASDAQ	GENE	Thu, Jan 20, 2022	2.05	2.09	2.05	2.07
3760	NASDAQ	GENE	Wed, Jan 19, 2022	2.02	2.08	2.00	2.06
3759	NASDAQ	GENE	Tue, Jan 18, 2022	1.90	1.97	1.89	1.95
3758	NASDAQ	GENE	Fri, Jan 14, 2022	1.83	1.89	1.82	1.86
3757	NASDAQ	GENE	Thu, Jan 13, 2022	1.92	1.92	1.85	1.87
3756	NASDAQ	GENE	Wed, Jan 12, 2022	1.91	1.96	1.87	1.92
3755	NASDAQ	GENE	Tue, Jan 11, 2022	1.81	1.90	1.77	1.86
3754	NASDAQ	GENE	Mon, Jan 10, 2022	1.93	1.93	1.81	1.82
3753	NASDAQ	GENE	Fri, Jan 7, 2022	1.89	1.91	1.85	1.88
3752	NASDAQ	GENE	Thu, Jan 6, 2022	1.92	1.95	1.85	1.89
3751	NASDAQ	GENE	Wed, Jan 5, 2022	1.96	2.00	1.86	1.87
3750	NASDAQ	GENE	Tue, Jan 4, 2022	2.03	2.07	1.96	1.98
3749	NASDAQ	GENE	Mon, Jan 3, 2022	1.93	2.04	1.88	2.03
3748	NASDAQ	GENE	Fri, Dec 31, 2021	1.90	1.92	1.86	1.88
3747	NASDAQ	GENE	Thu, Dec 30, 2021	1.95	1.98	1.85	1.88
3746	NASDAQ	GENE	Wed, Dec 29, 2021	1.98	2.00	1.87	1.92
3745	NASDAQ	GENE	Tue, Dec 28, 2021	2.09	2.11	1.95	1.96
3744	NASDAQ	GENE	Mon, Dec 27, 2021	2.24	2.24	2.10	2.12
3743	NASDAQ	GENE	Thu, Dec 23, 2021	2.20	2.25	2.16	2.23
3742	NASDAQ	GENE	Wed, Dec 22, 2021	2.00	2.22	2.00	2.20
3741	NASDAQ	GENE	Tue, Dec 21, 2021	2.05	2.09	2.00	2.04
3740	NASDAQ	GENE	Mon, Dec 20, 2021	2.03	2.04	1.93	1.99
3739	NASDAQ	GENE	Fri, Dec 17, 2021	1.99	2.08	1.98	2.03
3738	NASDAQ	GENE	Thu, Dec 16, 2021	2.07	2.10	1.99	2.00
3737	NASDAQ	GENE	Wed, Dec 15, 2021	2.04	2.10	1.98	2.09
3736	NASDAQ	GENE	Tue, Dec 14, 2021	2.13	2.14	2.03	2.04
3735	NASDAQ	GENE	Mon, Dec 13, 2021	2.04	2.13	2.02	2.11
3734	NASDAQ	GENE	Fri, Dec 10, 2021	2.11	2.17	2.05	2.07
3733	NASDAQ	GENE	Thu, Dec 9, 2021	2.22	2.85	2.10	2.12
3732	NASDAQ	GENE	Wed, Dec 8, 2021	2.19	2.32	2.16	2.25
3731	NASDAQ	GENE	Tue, Dec 7, 2021	2.03	2.17	2.02	2.17
3730	NASDAQ	GENE	Mon, Dec 6, 2021	2.05	2.05	1.98	2.02
3729	NASDAQ	GENE	Fri, Dec 3, 2021	2.19	2.23	2.03	2.06
3728	NASDAQ	GENE	Thu, Dec 2, 2021	2.29	2.31	2.10	2.21
3727	NASDAQ	GENE	Wed, Dec 1, 2021	2.40	2.42	2.25	2.25
3726	NASDAQ	GENE	Tue, Nov 30, 2021	2.45	2.46	2.32	2.39
3725	NASDAQ	GENE	Mon, Nov 29, 2021	2.40	2.49	2.40	2.46
3724	NASDAQ	GENE	Fri, Nov 26, 2021	2.38	2.43	2.34	2.40
3723	NASDAQ	GENE	Wed, Nov 24, 2021	2.50	2.50	2.41	2.45
3722	NASDAQ	GENE	Tue, Nov 23, 2021	2.43	2.48	2.40	2.46
3721	NASDAQ	GENE	Mon, Nov 22, 2021	2.48	2.51	2.40	2.46
3720	NASDAQ	GENE	Fri, Nov 19, 2021	2.45	2.52	2.42	2.48
3719	NASDAQ	GENE	Thu, Nov 18, 2021	2.52	2.58	2.26	2.43
3718	NASDAQ	GENE	Wed, Nov 17, 2021	2.66	2.68	2.57	2.57
3717	NASDAQ	GENE	Tue, Nov 16, 2021	2.66	2.72	2.65	2.67
3716	NASDAQ	GENE	Mon, Nov 15, 2021	2.66	2.70	2.64	2.65
3715	NASDAQ	GENE	Fri, Nov 12, 2021	2.69	2.75	2.64	2.64
3714	NASDAQ	GENE	Thu, Nov 11, 2021	2.71	2.78	2.68	2.68
3713	NASDAQ	GENE	Wed, Nov 10, 2021	2.84	2.86	2.70	2.72
3712	NASDAQ	GENE	Tue, Nov 9, 2021	2.85	2.87	2.80	2.84
3711	NASDAQ	GENE	Mon, Nov 8, 2021	2.85	2.94	2.80	2.85
3710	NASDAQ	GENE	Fri, Nov 5, 2021	2.90	2.93	2.84	2.85
3709	NASDAQ	GENE	Thu, Nov 4, 2021	2.93	2.95	2.88	2.92
3708	NASDAQ	GENE	Wed, Nov 3, 2021	2.93	2.95	2.90	2.93
3707	NASDAQ	GENE	Tue, Nov 2, 2021	2.95	2.97	2.91	2.94
3706	NASDAQ	GENE	Mon, Nov 1, 2021	2.86	2.98	2.84	2.96
3705	NASDAQ	GENE	Fri, Oct 29, 2021	2.84	2.90	2.84	2.89
3704	NASDAQ	GENE	Thu, Oct 28, 2021	2.86	2.90	2.82	2.86
3703	NASDAQ	GENE	Wed, Oct 27, 2021	3.02	3.02	2.87	2.90
3702	NASDAQ	GENE	Tue, Oct 26, 2021	2.90	3.04	2.87	3.01
3701	NASDAQ	GENE	Mon, Oct 25, 2021	2.88	2.97	2.86	2.86
3700	NASDAQ	GENE	Fri, Oct 22, 2021	2.96	2.98	2.74	2.85
3699	NASDAQ	GENE	Thu, Oct 21, 2021	2.99	3.04	2.96	2.98
3698	NASDAQ	GENE	Wed, Oct 20, 2021	3.03	3.04	2.98	3.01
3697	NASDAQ	GENE	Tue, Oct 19, 2021	2.95	3.02	2.95	3.00
3696	NASDAQ	GENE	Mon, Oct 18, 2021	3.00	3.00	2.85	2.97
3695	NASDAQ	GENE	Fri, Oct 15, 2021	3.04	3.06	3.01	3.02
3694	NASDAQ	GENE	Thu, Oct 14, 2021	3.02	3.09	2.99	3.02
3693	NASDAQ	GENE	Wed, Oct 13, 2021	3.04	3.05	2.99	3.02
3692	NASDAQ	GENE	Tue, Oct 12, 2021	2.94	3.02	2.92	3.00
3691	NASDAQ	GENE	Mon, Oct 11, 2021	2.99	3.00	2.92	2.92
3690	NASDAQ	GENE	Fri, Oct 8, 2021	2.97	3.00	2.95	2.98
3689	NASDAQ	GENE	Thu, Oct 7, 2021	3.03	3.09	2.96	2.98
3688	NASDAQ	GENE	Wed, Oct 6, 2021	3.10	3.10	2.98	3.00
3687	NASDAQ	GENE	Tue, Oct 5, 2021	3.13	3.14	3.03	3.07
3686	NASDAQ	GENE	Mon, Oct 4, 2021	3.20	3.23	3.06	3.14
3685	NASDAQ	GENE	Fri, Oct 1, 2021	3.07	3.27	3.03	3.19
3684	NASDAQ	GENE	Thu, Sep 30, 2021	3.15	3.18	3.07	3.09
3683	NASDAQ	GENE	Wed, Sep 29, 2021	3.16	3.19	3.11	3.16
3682	NASDAQ	GENE	Tue, Sep 28, 2021	3.25	3.25	3.15	3.16
3681	NASDAQ	GENE	Mon, Sep 27, 2021	3.34	3.36	3.26	3.27
3680	NASDAQ	GENE	Fri, Sep 24, 2021	3.35	3.40	3.26	3.36
3679	NASDAQ	GENE	Thu, Sep 23, 2021	3.41	3.45	3.30	3.37
3678	NASDAQ	GENE	Wed, Sep 22, 2021	3.39	3.43	3.30	3.40
3677	NASDAQ	GENE	Tue, Sep 21, 2021	3.33	3.39	3.22	3.39
3676	NASDAQ	GENE	Mon, Sep 20, 2021	3.28	3.34	3.19	3.19
3675	NASDAQ	GENE	Fri, Sep 17, 2021	3.33	3.44	3.27	3.39
3674	NASDAQ	GENE	Thu, Sep 16, 2021	3.36	3.39	3.27	3.32
3673	NASDAQ	GENE	Wed, Sep 15, 2021	3.36	3.45	3.35	3.35
3672	NASDAQ	GENE	Tue, Sep 14, 2021	3.39	3.46	3.34	3.39
3671	NASDAQ	GENE	Mon, Sep 13, 2021	3.40	3.54	3.31	3.41
3670	NASDAQ	GENE	Fri, Sep 10, 2021	3.40	3.41	3.31	3.40
3669	NASDAQ	GENE	Thu, Sep 9, 2021	3.34	3.40	3.33	3.36
3668	NASDAQ	GENE	Wed, Sep 8, 2021	3.34	3.42	3.28	3.37
3667	NASDAQ	GENE	Tue, Sep 7, 2021	3.46	3.52	3.34	3.37
3666	NASDAQ	GENE	Fri, Sep 3, 2021	3.56	3.56	3.44	3.47
3665	NASDAQ	GENE	Thu, Sep 2, 2021	3.43	3.58	3.40	3.53
3664	NASDAQ	GENE	Wed, Sep 1, 2021	3.40	3.47	3.37	3.38
3663	NASDAQ	GENE	Tue, Aug 31, 2021	3.23	3.47	3.22	3.39
3662	NASDAQ	GENE	Mon, Aug 30, 2021	3.36	3.38	3.22	3.23
3661	NASDAQ	GENE	Fri, Aug 27, 2021	3.19	3.44	3.18	3.32
3660	NASDAQ	GENE	Thu, Aug 26, 2021	3.37	3.40	3.23	3.26
3659	NASDAQ	GENE	Wed, Aug 25, 2021	3.32	3.39	3.26	3.35
3658	NASDAQ	GENE	Tue, Aug 24, 2021	3.15	3.35	3.15	3.33
3657	NASDAQ	GENE	Mon, Aug 23, 2021	3.10	3.15	3.09	3.15
3656	NASDAQ	GENE	Fri, Aug 20, 2021	3.01	3.11	2.98	3.08
3655	NASDAQ	GENE	Thu, Aug 19, 2021	3.04	3.18	2.94	2.98
3654	NASDAQ	GENE	Wed, Aug 18, 2021	3.05	3.16	2.90	3.06
3653	NASDAQ	GENE	Tue, Aug 17, 2021	3.18	3.24	3.04	3.09
3652	NASDAQ	GENE	Mon, Aug 16, 2021	3.15	3.25	3.03	3.16
3651	NASDAQ	GENE	Fri, Aug 13, 2021	3.30	3.32	3.12	3.15
3650	NASDAQ	GENE	Thu, Aug 12, 2021	3.38	3.38	3.22	3.32
3649	NASDAQ	GENE	Wed, Aug 11, 2021	3.43	3.43	3.35	3.36
3648	NASDAQ	GENE	Tue, Aug 10, 2021	3.40	3.42	3.33	3.39
3647	NASDAQ	GENE	Mon, Aug 9, 2021	3.38	3.43	3.35	3.41
3646	NASDAQ	GENE	Fri, Aug 6, 2021	3.44	3.44	3.35	3.40
3645	NASDAQ	GENE	Thu, Aug 5, 2021	3.40	3.44	3.30	3.42
3644	NASDAQ	GENE	Wed, Aug 4, 2021	3.44	3.49	3.35	3.41
3643	NASDAQ	GENE	Tue, Aug 3, 2021	3.38	3.54	3.32	3.46
3642	NASDAQ	GENE	Mon, Aug 2, 2021	3.37	3.45	3.35	3.41
3641	NASDAQ	GENE	Fri, Jul 30, 2021	3.49	3.50	3.33	3.40
3640	NASDAQ	GENE	Thu, Jul 29, 2021	3.48	3.54	3.42	3.43
3639	NASDAQ	GENE	Wed, Jul 28, 2021	3.49	3.65	3.35	3.42
3638	NASDAQ	GENE	Tue, Jul 27, 2021	4.02	4.09	3.42	3.60
3637	NASDAQ	GENE	Mon, Jul 26, 2021	3.56	3.72	3.50	3.66
3636	NASDAQ	GENE	Fri, Jul 23, 2021	3.64	3.64	3.51	3.56
3635	NASDAQ	GENE	Thu, Jul 22, 2021	3.66	3.70	3.55	3.61
3634	NASDAQ	GENE	Wed, Jul 21, 2021	3.68	3.68	3.53	3.68
3633	NASDAQ	GENE	Tue, Jul 20, 2021	3.52	3.62	3.45	3.61
3632	NASDAQ	GENE	Mon, Jul 19, 2021	3.42	3.52	3.36	3.48
3631	NASDAQ	GENE	Fri, Jul 16, 2021	3.43	3.59	3.41	3.46
3630	NASDAQ	GENE	Thu, Jul 15, 2021	3.63	3.69	3.33	3.37
3629	NASDAQ	GENE	Wed, Jul 14, 2021	3.63	3.71	3.61	3.62
3628	NASDAQ	GENE	Tue, Jul 13, 2021	3.66	3.72	3.64	3.64
3627	NASDAQ	GENE	Mon, Jul 12, 2021	3.84	3.89	3.52	3.71
3626	NASDAQ	GENE	Fri, Jul 9, 2021	4.00	4.00	3.83	3.88
3625	NASDAQ	GENE	Thu, Jul 8, 2021	3.75	4.00	3.67	3.90
3624	NASDAQ	GENE	Wed, Jul 7, 2021	4.08	4.10	3.75	3.78
3623	NASDAQ	GENE	Tue, Jul 6, 2021	4.18	4.25	4.02	4.07
3622	NASDAQ	GENE	Fri, Jul 2, 2021	4.28	4.30	4.15	4.18
3621	NASDAQ	GENE	Thu, Jul 1, 2021	4.24	4.35	4.18	4.28
3620	NASDAQ	GENE	Wed, Jun 30, 2021	4.22	4.25	4.10	4.25
3619	NASDAQ	GENE	Tue, Jun 29, 2021	4.29	4.34	4.18	4.25
3618	NASDAQ	GENE	Mon, Jun 28, 2021	4.27	4.59	4.27	4.29
3617	NASDAQ	GENE	Fri, Jun 25, 2021	4.19	4.31	4.15	4.24
3616	NASDAQ	GENE	Thu, Jun 24, 2021	4.10	4.24	4.09	4.19
3615	NASDAQ	GENE	Wed, Jun 23, 2021	4.06	4.17	3.96	4.09
3614	NASDAQ	GENE	Tue, Jun 22, 2021	4.12	4.14	4.03	4.06
3613	NASDAQ	GENE	Mon, Jun 21, 2021	4.18	4.21	4.05	4.15
3612	NASDAQ	GENE	Fri, Jun 18, 2021	4.13	4.24	4.04	4.21
3611	NASDAQ	GENE	Thu, Jun 17, 2021	4.14	4.19	4.07	4.17
3610	NASDAQ	GENE	Wed, Jun 16, 2021	4.05	4.30	4.05	4.14
3609	NASDAQ	GENE	Tue, Jun 15, 2021	4.27	4.34	4.02	4.05
3608	NASDAQ	GENE	Mon, Jun 14, 2021	4.45	4.52	4.20	4.25
3607	NASDAQ	GENE	Fri, Jun 11, 2021	4.76	5.15	4.23	4.54
3606	NASDAQ	GENE	Thu, Jun 10, 2021	4.24	4.28	3.91	4.16
3605	NASDAQ	GENE	Wed, Jun 9, 2021	3.85	5.18	3.80	4.41
3604	NASDAQ	GENE	Tue, Jun 8, 2021	3.80	3.96	3.71	3.82
3603	NASDAQ	GENE	Mon, Jun 7, 2021	3.83	3.90	3.73	3.75
3602	NASDAQ	GENE	Fri, Jun 4, 2021	3.79	3.79	3.72	3.79
3601	NASDAQ	GENE	Thu, Jun 3, 2021	3.75	3.78	3.66	3.77
3600	NASDAQ	GENE	Wed, Jun 2, 2021	3.78	3.95	3.75	3.78
3599	NASDAQ	GENE	Tue, Jun 1, 2021	3.92	4.11	3.61	3.84
3598	NASDAQ	GENE	Fri, May 28, 2021	4.41	4.41	4.04	4.11
3597	NASDAQ	GENE	Thu, May 27, 2021	4.09	4.15	3.98	4.11
3596	NASDAQ	GENE	Wed, May 26, 2021	3.90	4.08	3.90	4.00
3595	NASDAQ	GENE	Tue, May 25, 2021	3.80	4.10	3.73	4.02
3594	NASDAQ	GENE	Mon, May 24, 2021	3.90	3.95	3.78	3.82
3593	NASDAQ	GENE	Fri, May 21, 2021	3.88	3.98	3.78	3.96
3592	NASDAQ	GENE	Thu, May 20, 2021	3.87	3.93	3.75	3.88
3591	NASDAQ	GENE	Wed, May 19, 2021	3.74	3.93	3.66	3.84
3590	NASDAQ	GENE	Tue, May 18, 2021	3.66	3.82	3.62	3.76
3589	NASDAQ	GENE	Mon, May 17, 2021	3.68	3.69	3.56	3.66
3588	NASDAQ	GENE	Fri, May 14, 2021	3.61	3.72	3.60	3.61
3587	NASDAQ	GENE	Thu, May 13, 2021	3.56	3.70	3.54	3.60
3586	NASDAQ	GENE	Wed, May 12, 2021	3.66	3.79	3.52	3.58
3585	NASDAQ	GENE	Tue, May 11, 2021	3.59	3.79	3.53	3.74
3584	NASDAQ	GENE	Mon, May 10, 2021	3.90	3.95	3.65	3.70
3583	NASDAQ	GENE	Fri, May 7, 2021	3.77	3.93	3.70	3.91
3582	NASDAQ	GENE	Thu, May 6, 2021	3.98	4.04	3.73	3.76
3581	NASDAQ	GENE	Wed, May 5, 2021	4.04	4.13	3.96	3.98
3580	NASDAQ	GENE	Tue, May 4, 2021	4.16	4.18	3.93	4.07
3579	NASDAQ	GENE	Mon, May 3, 2021	4.28	4.36	4.12	4.15
3578	NASDAQ	GENE	Fri, Apr 30, 2021	4.13	4.36	4.08	4.28
3577	NASDAQ	GENE	Thu, Apr 29, 2021	4.14	4.68	3.98	4.16
3576	NASDAQ	GENE	Wed, Apr 28, 2021	4.11	4.25	4.03	4.20
3575	NASDAQ	GENE	Tue, Apr 27, 2021	4.16	4.21	4.02	4.08
3574	NASDAQ	GENE	Mon, Apr 26, 2021	4.29	4.34	3.97	4.11
3573	NASDAQ	GENE	Fri, Apr 23, 2021	3.96	4.15	3.90	4.09
3572	NASDAQ	GENE	Thu, Apr 22, 2021	3.83	4.08	3.80	3.98
3571	NASDAQ	GENE	Wed, Apr 21, 2021	3.73	3.87	3.70	3.83
3570	NASDAQ	GENE	Tue, Apr 20, 2021	3.83	3.85	3.67	3.79
3569	NASDAQ	GENE	Mon, Apr 19, 2021	3.90	3.90	3.63	3.85
3568	NASDAQ	GENE	Fri, Apr 16, 2021	3.99	3.99	3.70	3.87
3567	NASDAQ	GENE	Thu, Apr 15, 2021	4.11	4.13	3.75	3.90
3566	NASDAQ	GENE	Wed, Apr 14, 2021	4.21	4.25	4.02	4.09
3565	NASDAQ	GENE	Tue, Apr 13, 2021	4.28	4.33	4.15	4.23
3564	NASDAQ	GENE	Mon, Apr 12, 2021	4.41	4.53	4.17	4.21
3563	NASDAQ	GENE	Fri, Apr 9, 2021	4.31	5.74	4.23	4.57
3562	NASDAQ	GENE	Thu, Apr 8, 2021	4.31	4.34	4.15	4.29
3561	NASDAQ	GENE	Wed, Apr 7, 2021	4.23	4.35	4.17	4.33
3560	NASDAQ	GENE	Tue, Apr 6, 2021	4.33	4.52	4.19	4.19
3559	NASDAQ	GENE	Mon, Apr 5, 2021	4.50	4.50	4.21	4.32
3558	NASDAQ	GENE	Thu, Apr 1, 2021	4.30	4.45	4.17	4.38
3557	NASDAQ	GENE	Wed, Mar 31, 2021	4.23	4.24	4.12	4.17
3556	NASDAQ	GENE	Tue, Mar 30, 2021	3.94	4.35	3.90	4.14
3555	NASDAQ	GENE	Mon, Mar 29, 2021	4.23	4.31	3.94	3.94
3554	NASDAQ	GENE	Fri, Mar 26, 2021	4.25	4.45	4.15	4.19
3553	NASDAQ	GENE	Thu, Mar 25, 2021	3.97	4.24	3.85	4.14
3552	NASDAQ	GENE	Wed, Mar 24, 2021	4.30	4.36	4.05	4.06
3551	NASDAQ	GENE	Tue, Mar 23, 2021	4.65	4.65	4.24	4.27
3550	NASDAQ	GENE	Mon, Mar 22, 2021	4.61	4.80	4.55	4.61
3549	NASDAQ	GENE	Fri, Mar 19, 2021	4.46	4.70	4.41	4.63
3548	NASDAQ	GENE	Thu, Mar 18, 2021	4.59	4.77	4.46	4.52
3547	NASDAQ	GENE	Wed, Mar 17, 2021	4.50	4.67	4.36	4.59
3546	NASDAQ	GENE	Tue, Mar 16, 2021	4.73	4.75	4.40	4.50
3545	NASDAQ	GENE	Mon, Mar 15, 2021	4.73	4.92	4.66	4.73
3544	NASDAQ	GENE	Fri, Mar 12, 2021	4.44	5.34	4.32	4.73
3543	NASDAQ	GENE	Thu, Mar 11, 2021	4.35	4.45	4.32	4.44
3542	NASDAQ	GENE	Wed, Mar 10, 2021	4.37	4.40	4.23	4.32
3541	NASDAQ	GENE	Tue, Mar 9, 2021	4.11	4.34	4.09	4.29
3540	NASDAQ	GENE	Mon, Mar 8, 2021	3.90	4.55	3.86	4.11
3539	NASDAQ	GENE	Fri, Mar 5, 2021	4.11	4.15	3.58	3.94
3538	NASDAQ	GENE	Thu, Mar 4, 2021	4.57	4.69	3.91	4.16
3537	NASDAQ	GENE	Wed, Mar 3, 2021	5.00	5.05	4.35	4.53
3536	NASDAQ	GENE	Mon, Mar 1, 2021	4.51	4.54	4.36	4.41
3535	NASDAQ	GENE	Fri, Feb 26, 2021	4.39	4.56	4.21	4.37
3534	NASDAQ	GENE	Thu, Feb 25, 2021	4.83	5.15	4.41	4.41
3533	NASDAQ	GENE	Wed, Feb 24, 2021	4.60	4.81	4.53	4.62
3532	NASDAQ	GENE	Tue, Feb 23, 2021	4.70	4.74	4.13	4.47
3531	NASDAQ	GENE	Mon, Feb 22, 2021	5.19	5.57	5.01	5.01
3530	NASDAQ	GENE	Fri, Feb 19, 2021	5.66	5.71	5.32	5.34
3529	NASDAQ	GENE	Thu, Feb 18, 2021	5.83	6.48	5.45	5.49
3528	NASDAQ	GENE	Wed, Feb 17, 2021	5.39	6.24	5.14	6.06
3527	NASDAQ	GENE	Tue, Feb 16, 2021	5.00	5.55	4.97	5.50
3526	NASDAQ	GENE	Fri, Feb 12, 2021	4.85	4.92	4.75	4.86
3525	NASDAQ	GENE	Thu, Feb 11, 2021	5.05	5.08	4.71	4.73
3524	NASDAQ	GENE	Wed, Feb 10, 2021	5.17	5.25	4.87	5.08
3523	NASDAQ	GENE	Tue, Feb 9, 2021	5.00	5.10	4.84	5.06
3522	NASDAQ	GENE	Mon, Feb 8, 2021	4.51	5.13	4.50	5.04
3521	NASDAQ	GENE	Fri, Feb 5, 2021	4.57	4.57	4.31	4.50
3520	NASDAQ	GENE	Thu, Feb 4, 2021	4.50	4.64	4.41	4.52
3519	NASDAQ	GENE	Wed, Feb 3, 2021	4.41	4.56	4.34	4.53
3518	NASDAQ	GENE	Tue, Feb 2, 2021	4.54	4.55	4.26	4.38
3517	NASDAQ	GENE	Mon, Feb 1, 2021	4.54	4.65	4.40	4.55
3516	NASDAQ	GENE	Fri, Jan 29, 2021	4.61	4.76	4.35	4.48
3515	NASDAQ	GENE	Thu, Jan 28, 2021	4.83	4.84	4.50	4.62
3514	NASDAQ	GENE	Wed, Jan 27, 2021	5.04	5.19	4.77	4.94
3513	NASDAQ	GENE	Tue, Jan 26, 2021	5.52	5.60	5.20	5.30
3512	NASDAQ	GENE	Mon, Jan 25, 2021	5.50	5.95	5.35	5.61
3511	NASDAQ	GENE	Fri, Jan 22, 2021	5.38	5.59	5.11	5.55
3510	NASDAQ	GENE	Thu, Jan 21, 2021	7.60	8.18	5.24	5.48
3509	NASDAQ	GENE	Wed, Jan 20, 2021	4.37	4.59	4.25	4.30
3508	NASDAQ	GENE	Tue, Jan 19, 2021	4.21	4.50	4.12	4.37
3507	NASDAQ	GENE	Fri, Jan 15, 2021	4.49	4.50	4.12	4.17
3506	NASDAQ	GENE	Thu, Jan 14, 2021	4.50	4.56	4.13	4.43
3505	NASDAQ	GENE	Wed, Jan 13, 2021	4.28	4.94	4.28	4.38
3504	NASDAQ	GENE	Tue, Jan 12, 2021	4.14	4.39	3.96	4.33
3503	NASDAQ	GENE	Mon, Jan 11, 2021	4.15	4.27	4.05	4.13
3502	NASDAQ	GENE	Fri, Jan 8, 2021	4.29	4.29	4.04	4.10
3501	NASDAQ	GENE	Thu, Jan 7, 2021	3.86	4.15	3.86	4.11
3500	NASDAQ	GENE	Wed, Jan 6, 2021	3.98	4.12	3.66	3.80
3499	NASDAQ	GENE	Tue, Jan 5, 2021	4.09	4.18	3.75	4.02
3498	NASDAQ	GENE	Mon, Jan 4, 2021	3.79	4.55	3.75	4.50
3497	NASDAQ	GENE	Thu, Dec 31, 2020	3.65	3.94	3.50	3.60
3496	NASDAQ	GENE	Wed, Dec 30, 2020	3.53	4.04	3.51	3.65
3495	NASDAQ	GENE	Tue, Dec 29, 2020	3.52	3.53	3.33	3.41
3494	NASDAQ	GENE	Mon, Dec 28, 2020	3.57	3.57	3.43	3.49
3493	NASDAQ	GENE	Thu, Dec 24, 2020	3.53	3.57	3.46	3.50
3492	NASDAQ	GENE	Wed, Dec 23, 2020	3.41	3.53	3.36	3.51
3491	NASDAQ	GENE	Tue, Dec 22, 2020	3.59	3.60	3.43	3.44
3490	NASDAQ	GENE	Mon, Dec 21, 2020	3.45	3.58	3.33	3.54
3489	NASDAQ	GENE	Fri, Dec 18, 2020	3.36	3.43	3.33	3.42
3488	NASDAQ	GENE	Thu, Dec 17, 2020	3.45	3.45	3.29	3.35
3487	NASDAQ	GENE	Wed, Dec 16, 2020	3.53	3.53	3.38	3.45
3486	NASDAQ	GENE	Tue, Dec 15, 2020	3.54	3.66	3.38	3.49
3485	NASDAQ	GENE	Mon, Dec 14, 2020	3.65	3.66	3.46	3.50
3484	NASDAQ	GENE	Fri, Dec 11, 2020	3.71	3.88	3.52	3.69
3483	NASDAQ	GENE	Thu, Dec 10, 2020	3.60	3.98	3.30	3.66
3482	NASDAQ	GENE	Wed, Dec 9, 2020	3.45	5.24	3.26	4.47
3481	NASDAQ	GENE	Tue, Dec 8, 2020	3.30	3.47	3.26	3.41
3480	NASDAQ	GENE	Mon, Dec 7, 2020	3.17	3.28	3.13	3.26
3479	NASDAQ	GENE	Fri, Dec 4, 2020	3.12	3.16	3.09	3.15
3478	NASDAQ	GENE	Thu, Dec 3, 2020	3.15	3.15	3.05	3.11
3477	NASDAQ	GENE	Wed, Dec 2, 2020	3.30	3.30	3.12	3.15
3476	NASDAQ	GENE	Tue, Dec 1, 2020	3.37	3.38	3.20	3.30
3475	NASDAQ	GENE	Mon, Nov 30, 2020	3.20	3.20	3.07	3.17
3474	NASDAQ	GENE	Fri, Nov 27, 2020	3.12	3.22	3.10	3.18
3473	NASDAQ	GENE	Wed, Nov 25, 2020	3.09	3.15	3.04	3.12
3472	NASDAQ	GENE	Tue, Nov 24, 2020	3.26	3.26	3.05	3.06
3471	NASDAQ	GENE	Mon, Nov 23, 2020	3.10	3.22	3.06	3.19
3470	NASDAQ	GENE	Fri, Nov 20, 2020	3.05	3.11	2.97	3.11
3469	NASDAQ	GENE	Thu, Nov 19, 2020	3.00	3.00	2.92	2.99
3468	NASDAQ	GENE	Wed, Nov 18, 2020	3.04	3.05	2.94	2.98
3467	NASDAQ	GENE	Tue, Nov 17, 2020	2.96	3.05	2.90	3.03
3466	NASDAQ	GENE	Mon, Nov 16, 2020	3.05	3.05	2.90	2.98
3465	NASDAQ	GENE	Fri, Nov 13, 2020	3.05	3.09	2.97	3.00
3464	NASDAQ	GENE	Thu, Nov 12, 2020	3.19	3.25	2.92	3.02
3463	NASDAQ	GENE	Wed, Nov 11, 2020	2.96	3.28	2.86	3.15
3462	NASDAQ	GENE	Tue, Nov 10, 2020	2.86	2.93	2.77	2.90
3461	NASDAQ	GENE	Mon, Nov 9, 2020	3.01	3.05	2.82	2.88
3460	NASDAQ	GENE	Fri, Nov 6, 2020	3.13	3.15	2.96	2.97
3459	NASDAQ	GENE	Thu, Nov 5, 2020	3.01	3.17	2.96	3.15
3458	NASDAQ	GENE	Wed, Nov 4, 2020	3.05	3.05	2.93	3.00
3457	NASDAQ	GENE	Tue, Nov 3, 2020	2.97	3.03	2.90	3.03
3456	NASDAQ	GENE	Mon, Nov 2, 2020	2.97	2.99	2.81	2.88
3455	NASDAQ	GENE	Fri, Oct 30, 2020	3.01	3.03	2.88	2.92
3454	NASDAQ	GENE	Thu, Oct 29, 2020	3.19	3.19	2.87	3.06
3453	NASDAQ	GENE	Wed, Oct 28, 2020	3.30	3.31	3.08	3.19
3452	NASDAQ	GENE	Tue, Oct 27, 2020	3.29	3.49	3.27	3.37
3451	NASDAQ	GENE	Mon, Oct 26, 2020	3.40	3.40	3.22	3.29
3450	NASDAQ	GENE	Fri, Oct 23, 2020	3.39	3.43	3.31	3.38
3449	NASDAQ	GENE	Thu, Oct 22, 2020	3.40	3.64	3.32	3.40
3448	NASDAQ	GENE	Wed, Oct 21, 2020	3.44	3.46	3.35	3.40
3447	NASDAQ	GENE	Tue, Oct 20, 2020	3.60	3.62	3.42	3.43
3446	NASDAQ	GENE	Mon, Oct 19, 2020	3.55	3.65	3.49	3.54
3445	NASDAQ	GENE	Fri, Oct 16, 2020	3.37	3.57	3.30	3.55
3444	NASDAQ	GENE	Thu, Oct 15, 2020	3.35	3.43	3.28	3.32
3443	NASDAQ	GENE	Wed, Oct 14, 2020	3.42	3.45	3.35	3.39
3442	NASDAQ	GENE	Tue, Oct 13, 2020	3.46	3.50	3.40	3.41
3441	NASDAQ	GENE	Mon, Oct 12, 2020	3.47	3.52	3.43	3.48
3440	NASDAQ	GENE	Fri, Oct 9, 2020	3.46	3.49	3.41	3.48
3439	NASDAQ	GENE	Thu, Oct 8, 2020	3.54	3.54	3.37	3.41
3438	NASDAQ	GENE	Wed, Oct 7, 2020	3.35	3.58	3.33	3.50
3437	NASDAQ	GENE	Tue, Oct 6, 2020	3.33	3.39	3.31	3.31
3436	NASDAQ	GENE	Mon, Oct 5, 2020	3.41	3.45	3.27	3.36
3435	NASDAQ	GENE	Fri, Oct 2, 2020	3.39	3.47	3.36	3.41
3434	NASDAQ	GENE	Thu, Oct 1, 2020	3.77	3.77	3.38	3.52
3433	NASDAQ	GENE	Wed, Sep 30, 2020	3.47	3.60	3.38	3.46
3432	NASDAQ	GENE	Tue, Sep 29, 2020	3.32	3.45	3.26	3.41
3431	NASDAQ	GENE	Mon, Sep 28, 2020	3.30	3.38	3.25	3.29
3430	NASDAQ	GENE	Fri, Sep 25, 2020	3.22	3.42	3.22	3.25
3429	NASDAQ	GENE	Thu, Sep 24, 2020	3.20	3.32	3.11	3.24
3428	NASDAQ	GENE	Wed, Sep 23, 2020	3.40	3.46	3.22	3.25
3427	NASDAQ	GENE	Tue, Sep 22, 2020	3.60	3.64	3.45	3.51
3426	NASDAQ	GENE	Mon, Sep 21, 2020	3.72	3.73	3.55	3.63
3425	NASDAQ	GENE	Fri, Sep 18, 2020	3.77	3.80	3.65	3.73
3424	NASDAQ	GENE	Thu, Sep 17, 2020	3.80	3.92	3.73	3.83
3423	NASDAQ	GENE	Wed, Sep 16, 2020	3.90	3.95	3.82	3.87
3422	NASDAQ	GENE	Tue, Sep 15, 2020	3.76	4.05	3.65	3.91
3421	NASDAQ	GENE	Mon, Sep 14, 2020	3.67	3.84	3.52	3.82
3420	NASDAQ	GENE	Fri, Sep 11, 2020	3.91	4.03	3.57	3.79
3419	NASDAQ	GENE	Thu, Sep 10, 2020	3.50	3.53	3.42	3.45
3418	NASDAQ	GENE	Wed, Sep 9, 2020	3.39	3.54	3.38	3.46
3417	NASDAQ	GENE	Tue, Sep 8, 2020	3.42	3.48	3.20	3.40
3416	NASDAQ	GENE	Fri, Sep 4, 2020	3.66	3.68	3.12	3.53
3415	NASDAQ	GENE	Thu, Sep 3, 2020	3.75	3.84	3.65	3.66
3414	NASDAQ	GENE	Wed, Sep 2, 2020	3.99	4.02	3.58	3.84
3413	NASDAQ	GENE	Tue, Sep 1, 2020	4.10	4.15	3.96	4.03
3412	NASDAQ	GENE	Mon, Aug 31, 2020	4.04	4.23	4.03	4.12
3411	NASDAQ	GENE	Fri, Aug 28, 2020	4.06	4.06	3.91	3.99
3410	NASDAQ	GENE	Thu, Aug 27, 2020	4.16	4.31	3.95	4.03
3409	NASDAQ	GENE	Wed, Aug 26, 2020	4.42	4.58	4.25	4.27
3408	NASDAQ	GENE	Tue, Aug 25, 2020	4.27	4.58	4.23	4.58
3407	NASDAQ	GENE	Mon, Aug 24, 2020	4.43	4.65	4.20	4.52
3406	NASDAQ	GENE	Fri, Aug 21, 2020	4.08	4.17	4.02	4.10
3405	NASDAQ	GENE	Thu, Aug 20, 2020	4.07	4.15	4.01	4.08
3404	NASDAQ	GENE	Wed, Aug 19, 2020	4.27	4.32	4.06	4.08
3403	NASDAQ	GENE	Tue, Aug 18, 2020	4.35	4.40	4.15	4.22
3402	NASDAQ	GENE	Mon, Aug 17, 2020	3.95	4.38	3.95	4.29
3401	NASDAQ	GENE	Fri, Aug 14, 2020	3.96	4.02	3.90	3.90
3400	NASDAQ	GENE	Thu, Aug 13, 2020	4.02	4.07	3.92	3.95
3399	NASDAQ	GENE	Wed, Aug 12, 2020	4.06	4.12	3.94	4.09
3398	NASDAQ	GENE	Tue, Aug 11, 2020	3.95	4.20	3.82	4.08
3397	NASDAQ	GENE	Mon, Aug 10, 2020	4.10	4.10	3.96	3.98
3396	NASDAQ	GENE	Fri, Aug 7, 2020	3.94	4.60	3.92	4.11
3395	NASDAQ	GENE	Thu, Aug 6, 2020	4.08	4.10	3.87	3.92
3394	NASDAQ	GENE	Wed, Aug 5, 2020	4.08	4.16	4.02	4.06
3393	NASDAQ	GENE	Tue, Aug 4, 2020	4.00	4.25	3.93	4.12
3392	NASDAQ	GENE	Mon, Aug 3, 2020	4.16	4.16	3.98	4.08
3391	NASDAQ	GENE	Fri, Jul 31, 2020	4.43	4.43	4.14	4.17
3390	NASDAQ	GENE	Thu, Jul 30, 2020	4.06	4.60	3.88	4.40
3389	NASDAQ	GENE	Wed, Jul 29, 2020	4.25	4.66	3.88	4.11
3388	NASDAQ	GENE	Tue, Jul 28, 2020	3.98	4.03	3.77	3.82
3387	NASDAQ	GENE	Mon, Jul 27, 2020	4.12	4.15	3.88	4.01
3386	NASDAQ	GENE	Fri, Jul 24, 2020	4.34	4.35	3.91	4.09
3385	NASDAQ	GENE	Thu, Jul 23, 2020	4.51	4.58	4.22	4.27
3384	NASDAQ	GENE	Wed, Jul 22, 2020	4.64	4.96	4.34	4.59
3383	NASDAQ	GENE	Tue, Jul 21, 2020	4.50	5.78	4.50	4.83
3382	NASDAQ	GENE	Mon, Jul 20, 2020	4.99	4.99	3.88	4.31
3381	NASDAQ	GENE	Thu, Jul 16, 2020	5.50	5.50	5.10	5.67
3380	NASDAQ	GENE	Wed, Jul 15, 2020	2.77	10.30	2.64	5.67
3379	NASDAQ	GENE	Tue, Jul 14, 2020	2.29	2.30	2.19	2.26
3378	NASDAQ	GENE	Mon, Jul 13, 2020	2.39	2.42	2.25	2.29
3377	NASDAQ	GENE	Fri, Jul 10, 2020	2.39	2.46	2.32	2.35
3376	NASDAQ	GENE	Thu, Jul 9, 2020	2.37	2.44	2.31	2.41
3375	NASDAQ	GENE	Wed, Jul 8, 2020	2.29	2.33	2.23	2.29
3374	NASDAQ	GENE	Tue, Jul 7, 2020	2.25	2.32	2.21	2.30
3373	NASDAQ	GENE	Mon, Jul 6, 2020	2.39	2.41	2.22	2.23
3372	NASDAQ	GENE	Thu, Jul 2, 2020	2.32	2.45	2.18	2.41
3371	NASDAQ	GENE	Wed, Jul 1, 2020	2.25	2.40	2.25	2.32
3370	NASDAQ	GENE	Tue, Jun 30, 2020	2.35	2.54	2.20	2.28
3369	NASDAQ	GENE	Mon, Jun 29, 2020	2.09	2.49	2.08	2.49
3368	NASDAQ	GENE	Fri, Jun 26, 2020	2.05	2.08	1.99	2.05
3367	NASDAQ	GENE	Thu, Jun 25, 2020	2.01	2.13	1.98	2.03
3366	NASDAQ	GENE	Wed, Jun 24, 2020	2.24	2.24	2.09	2.13
3365	NASDAQ	GENE	Tue, Jun 23, 2020	2.20	2.28	2.14	2.25
3364	NASDAQ	GENE	Mon, Jun 22, 2020	2.12	2.23	2.08	2.19
3363	NASDAQ	GENE	Fri, Jun 19, 2020	2.15	2.16	2.06	2.09
3362	NASDAQ	GENE	Thu, Jun 18, 2020	2.18	2.18	2.09	2.15
3361	NASDAQ	GENE	Wed, Jun 17, 2020	2.11	2.15	2.05	2.10
3360	NASDAQ	GENE	Tue, Jun 16, 2020	2.10	2.29	2.10	2.13
3359	NASDAQ	GENE	Mon, Jun 15, 2020	2.04	2.15	2.03	2.09
3358	NASDAQ	GENE	Fri, Jun 12, 2020	2.08	2.23	2.01	2.13
3357	NASDAQ	GENE	Thu, Jun 11, 2020	2.10	2.14	1.97	2.04
3356	NASDAQ	GENE	Wed, Jun 10, 2020	2.11	2.30	2.05	2.17
3355	NASDAQ	GENE	Tue, Jun 9, 2020	2.07	2.17	2.06	2.11
3354	NASDAQ	GENE	Mon, Jun 8, 2020	2.04	2.14	2.02	2.11
3353	NASDAQ	GENE	Fri, Jun 5, 2020	2.07	2.09	2.00	2.01
3352	NASDAQ	GENE	Thu, Jun 4, 2020	2.07	2.11	2.03	2.07
3351	NASDAQ	GENE	Wed, Jun 3, 2020	2.03	2.10	2.01	2.07
3350	NASDAQ	GENE	Tue, Jun 2, 2020	2.09	2.10	1.99	2.03
3349	NASDAQ	GENE	Mon, Jun 1, 2020	2.05	2.10	2.02	2.10
3348	NASDAQ	GENE	Fri, May 29, 2020	2.10	2.15	1.99	2.04
3347	NASDAQ	GENE	Thu, May 28, 2020	2.06	2.11	2.00	2.04
3346	NASDAQ	GENE	Wed, May 27, 2020	2.06	2.09	1.97	2.06
3345	NASDAQ	GENE	Tue, May 26, 2020	2.03	2.07	1.87	2.01
3344	NASDAQ	GENE	Fri, May 22, 2020	2.33	2.45	2.33	2.40
3343	NASDAQ	GENE	Thu, May 21, 2020	2.50	2.64	2.32	2.45
3342	NASDAQ	GENE	Wed, May 20, 2020	2.57	2.80	2.25	2.46
3341	NASDAQ	GENE	Tue, May 19, 2020	2.52	2.54	2.31	2.46
3340	NASDAQ	GENE	Mon, May 18, 2020	2.45	2.60	2.44	2.52
3339	NASDAQ	GENE	Fri, May 15, 2020	2.38	2.59	2.31	2.44
3338	NASDAQ	GENE	Thu, May 14, 2020	2.05	2.64	2.01	2.37
3337	NASDAQ	GENE	Wed, May 13, 2020	2.19	2.19	2.01	2.11
3336	NASDAQ	GENE	Tue, May 12, 2020	2.17	2.26	2.14	2.17
3335	NASDAQ	GENE	Mon, May 11, 2020	2.23	2.23	2.07	2.14
3334	NASDAQ	GENE	Fri, May 8, 2020	2.20	2.26	2.05	2.11
3333	NASDAQ	GENE	Thu, May 7, 2020	2.21	2.26	2.17	2.21
3332	NASDAQ	GENE	Wed, May 6, 2020	2.35	2.37	2.16	2.30
3331	NASDAQ	GENE	Tue, May 5, 2020	2.02	2.50	2.02	2.35
3330	NASDAQ	GENE	Mon, May 4, 2020	2.05	2.08	1.96	2.04
3329	NASDAQ	GENE	Fri, May 1, 2020	2.05	2.20	1.92	2.05
3328	NASDAQ	GENE	Thu, Apr 30, 2020	1.90	1.91	1.86	1.87
3327	NASDAQ	GENE	Wed, Apr 29, 2020	1.80	1.95	1.79	1.92
3326	NASDAQ	GENE	Tue, Apr 28, 2020	1.87	1.88	1.79	1.84
3325	NASDAQ	GENE	Mon, Apr 27, 2020	1.81	1.89	1.80	1.87
3324	NASDAQ	GENE	Fri, Apr 24, 2020	1.87	1.87	1.76	1.82
3323	NASDAQ	GENE	Thu, Apr 23, 2020	1.81	1.89	1.81	1.84
3322	NASDAQ	GENE	Wed, Apr 22, 2020	2.01	2.01	1.80	1.83
3321	NASDAQ	GENE	Tue, Apr 21, 2020	1.89	1.95	1.75	1.88
3320	NASDAQ	GENE	Mon, Apr 20, 2020	2.00	2.03	1.86	1.90
3319	NASDAQ	GENE	Fri, Apr 17, 2020	2.18	2.84	1.99	2.30
3318	NASDAQ	GENE	Thu, Apr 16, 2020	1.72	1.73	1.60	1.63
3317	NASDAQ	GENE	Wed, Apr 15, 2020	1.75	1.75	1.55	1.69
3316	NASDAQ	GENE	Tue, Apr 14, 2020	1.70	1.77	1.69	1.75
3315	NASDAQ	GENE	Mon, Apr 13, 2020	1.76	1.76	1.61	1.70
3314	NASDAQ	GENE	Thu, Apr 9, 2020	1.62	1.76	1.61	1.69
3313	NASDAQ	GENE	Wed, Apr 8, 2020	1.65	1.65	1.57	1.60
3312	NASDAQ	GENE	Tue, Apr 7, 2020	1.66	1.68	1.49	1.58
3311	NASDAQ	GENE	Mon, Apr 6, 2020	1.69	1.75	1.47	1.53
3310	NASDAQ	GENE	Fri, Apr 3, 2020	1.69	1.80	1.45	1.45
3309	NASDAQ	GENE	Thu, Apr 2, 2020	1.75	1.75	1.60	1.61
3308	NASDAQ	GENE	Wed, Apr 1, 2020	2.05	2.78	1.63	1.63
3307	NASDAQ	GENE	Tue, Mar 31, 2020	1.90	1.98	1.90	1.97
3306	NASDAQ	GENE	Mon, Mar 30, 2020	1.95	1.99	1.88	1.95
3305	NASDAQ	GENE	Fri, Mar 27, 2020	1.91	2.10	1.73	1.87
3304	NASDAQ	GENE	Thu, Mar 26, 2020	1.81	1.93	1.81	1.90
3303	NASDAQ	GENE	Wed, Mar 25, 2020	1.67	1.87	1.63	1.82
3302	NASDAQ	GENE	Tue, Mar 24, 2020	1.48	1.63	1.48	1.62
3301	NASDAQ	GENE	Mon, Mar 23, 2020	1.63	1.66	1.41	1.47
3300	NASDAQ	GENE	Fri, Mar 20, 2020	1.62	1.77	1.62	1.69
3299	NASDAQ	GENE	Thu, Mar 19, 2020	1.51	1.70	1.51	1.65
3298	NASDAQ	GENE	Wed, Mar 18, 2020	1.57	1.75	1.51	1.56
3297	NASDAQ	GENE	Tue, Mar 17, 2020	1.68	1.79	1.60	1.73
3296	NASDAQ	GENE	Mon, Mar 16, 2020	1.91	2.02	1.72	1.72
3295	NASDAQ	GENE	Fri, Mar 13, 2020	2.33	2.38	2.00	2.00
3294	NASDAQ	GENE	Thu, Mar 12, 2020	2.07	2.34	2.00	2.33
3293	NASDAQ	GENE	Wed, Mar 11, 2020	2.57	2.70	2.36	2.36
3292	NASDAQ	GENE	Tue, Mar 10, 2020	2.69	2.72	2.56	2.58
3291	NASDAQ	GENE	Mon, Mar 9, 2020	2.83	2.88	2.66	2.79
3290	NASDAQ	GENE	Fri, Mar 6, 2020	2.84	2.91	2.83	2.89
3289	NASDAQ	GENE	Thu, Mar 5, 2020	2.82	2.97	2.82	2.92
3288	NASDAQ	GENE	Wed, Mar 4, 2020	2.83	3.03	2.83	2.95
3287	NASDAQ	GENE	Tue, Mar 3, 2020	2.99	2.99	2.81	2.89
3286	NASDAQ	GENE	Mon, Mar 2, 2020	2.77	3.03	2.72	3.01
3285	NASDAQ	GENE	Fri, Feb 28, 2020	2.83	2.93	2.60	2.79
3284	NASDAQ	GENE	Thu, Feb 27, 2020	3.15	3.15	2.60	2.99
3283	NASDAQ	GENE	Wed, Feb 26, 2020	3.18	3.35	3.16	3.22
3282	NASDAQ	GENE	Tue, Feb 25, 2020	3.39	3.45	3.16	3.19
3281	NASDAQ	GENE	Mon, Feb 24, 2020	3.45	3.48	3.33	3.40
3280	NASDAQ	GENE	Fri, Feb 21, 2020	3.65	3.81	3.55	3.56
3279	NASDAQ	GENE	Thu, Feb 20, 2020	3.79	3.89	3.64	3.71
3278	NASDAQ	GENE	Wed, Feb 19, 2020	3.80	3.95	3.79	3.79
3277	NASDAQ	GENE	Tue, Feb 18, 2020	3.75	3.81	3.61	3.81
3276	NASDAQ	GENE	Fri, Feb 14, 2020	3.57	3.76	3.57	3.70
3275	NASDAQ	GENE	Thu, Feb 13, 2020	3.67	3.67	3.40	3.57
3274	NASDAQ	GENE	Wed, Feb 12, 2020	3.69	3.70	3.55	3.58
3273	NASDAQ	GENE	Tue, Feb 11, 2020	3.61	3.82	3.60	3.69
3272	NASDAQ	GENE	Mon, Feb 10, 2020	3.82	3.83	3.70	3.70
3271	NASDAQ	GENE	Fri, Feb 7, 2020	3.83	3.95	3.73	3.83
3270	NASDAQ	GENE	Thu, Feb 6, 2020	3.91	3.93	3.80	3.82
3269	NASDAQ	GENE	Wed, Feb 5, 2020	3.89	4.02	3.85	3.95
3268	NASDAQ	GENE	Tue, Feb 4, 2020	3.90	3.93	3.75	3.88
3267	NASDAQ	GENE	Mon, Feb 3, 2020	3.88	4.04	3.77	3.89
3266	NASDAQ	GENE	Fri, Jan 31, 2020	4.10	4.10	3.80	3.91
3265	NASDAQ	GENE	Thu, Jan 30, 2020	3.95	4.16	3.93	4.10
3264	NASDAQ	GENE	Wed, Jan 29, 2020	4.33	4.43	3.85	3.97
3263	NASDAQ	GENE	Tue, Jan 28, 2020	4.41	4.58	4.30	4.30
3262	NASDAQ	GENE	Mon, Jan 27, 2020	4.28	4.67	4.22	4.33
3261	NASDAQ	GENE	Fri, Jan 24, 2020	4.27	4.67	4.22	4.33
3260	NASDAQ	GENE	Thu, Jan 23, 2020	4.43	4.60	4.24	4.31
3259	NASDAQ	GENE	Wed, Jan 22, 2020	4.30	4.74	4.24	4.44
3258	NASDAQ	GENE	Tue, Jan 21, 2020	3.98	4.31	3.98	4.22
3257	NASDAQ	GENE	Fri, Jan 17, 2020	3.98	4.11	3.82	3.94
3256	NASDAQ	GENE	Thu, Jan 16, 2020	4.08	4.29	3.83	4.01
3255	NASDAQ	GENE	Wed, Jan 15, 2020	4.39	4.54	4.00	4.02
3254	NASDAQ	GENE	Tue, Jan 14, 2020	4.28	5.10	4.17	4.40
3253	NASDAQ	GENE	Mon, Jan 13, 2020	4.02	4.38	4.00	4.26
3252	NASDAQ	GENE	Fri, Jan 10, 2020	4.54	5.36	4.06	4.11
3251	NASDAQ	GENE	Thu, Jan 9, 2020	3.21	4.80	3.08	4.73
3250	NASDAQ	GENE	Wed, Jan 8, 2020	3.85	4.00	3.18	3.26
3249	NASDAQ	GENE	Tue, Jan 7, 2020	2.08	5.22	2.01	4.51
3248	NASDAQ	GENE	Mon, Jan 6, 2020	1.98	2.08	1.95	2.08
3247	NASDAQ	GENE	Fri, Jan 3, 2020	2.01	2.10	1.90	1.95
3246	NASDAQ	GENE	Thu, Jan 2, 2020	2.08	2.08	2.00	2.04
3245	NASDAQ	GENE	Tue, Dec 31, 2019	1.96	2.03	1.95	1.99
3244	NASDAQ	GENE	Mon, Dec 30, 2019	2.05	2.07	1.93	1.99
3243	NASDAQ	GENE	Fri, Dec 27, 2019	1.90	2.10	1.89	2.03
3242	NASDAQ	GENE	Thu, Dec 26, 2019	1.85	1.95	1.81	1.90
3241	NASDAQ	GENE	Tue, Dec 24, 2019	1.86	1.90	1.83	1.85
3240	NASDAQ	GENE	Mon, Dec 23, 2019	1.89	1.91	1.81	1.85
3239	NASDAQ	GENE	Fri, Dec 20, 2019	1.94	1.95	1.85	1.86
3238	NASDAQ	GENE	Thu, Dec 19, 2019	1.87	1.96	1.86	1.94
3237	NASDAQ	GENE	Wed, Dec 18, 2019	1.91	2.03	1.85	1.98
3236	NASDAQ	GENE	Tue, Dec 17, 2019	2.24	2.24	1.99	2.05
3235	NASDAQ	GENE	Mon, Dec 16, 2019	2.01	2.24	2.01	2.16
3234	NASDAQ	GENE	Fri, Dec 13, 2019	2.10	2.15	2.00	2.06
3233	NASDAQ	GENE	Thu, Dec 12, 2019	2.30	2.35	2.10	2.17
3232	NASDAQ	GENE	Wed, Dec 11, 2019	1.89	2.48	1.89	2.28
3231	NASDAQ	GENE	Tue, Dec 10, 2019	1.81	1.94	1.81	1.88
3230	NASDAQ	GENE	Mon, Dec 9, 2019	1.82	1.82	1.71	1.80
3229	NASDAQ	GENE	Fri, Dec 6, 2019	1.80	1.82	1.76	1.79
3228	NASDAQ	GENE	Thu, Dec 5, 2019	1.83	1.83	1.74	1.80
3227	NASDAQ	GENE	Wed, Dec 4, 2019	1.82	1.82	1.72	1.79
3226	NASDAQ	GENE	Tue, Dec 3, 2019	1.83	1.84	1.71	1.71
3225	NASDAQ	GENE	Mon, Dec 2, 2019	1.85	1.96	1.85	1.87
3224	NASDAQ	GENE	Fri, Nov 29, 2019	1.98	1.98	1.81	1.89
3223	NASDAQ	GENE	Wed, Nov 27, 2019	1.87	1.91	1.85	1.89
3222	NASDAQ	GENE	Tue, Nov 26, 2019	2.04	2.04	1.88	1.89
3221	NASDAQ	GENE	Mon, Nov 25, 2019	1.98	2.04	1.98	2.04
3220	NASDAQ	GENE	Fri, Nov 22, 2019	1.85	1.99	1.85	1.98
3219	NASDAQ	GENE	Thu, Nov 21, 2019	1.99	2.04	1.85	1.85
3218	NASDAQ	GENE	Wed, Nov 20, 2019	1.82	2.03	1.81	1.94
3217	NASDAQ	GENE	Tue, Nov 19, 2019	1.81	1.82	1.78	1.82
3216	NASDAQ	GENE	Mon, Nov 18, 2019	1.87	1.87	1.80	1.84
3215	NASDAQ	GENE	Fri, Nov 15, 2019	1.85	1.86	1.76	1.82
3214	NASDAQ	GENE	Thu, Nov 14, 2019	1.85	1.88	1.80	1.84
3213	NASDAQ	GENE	Wed, Nov 13, 2019	1.90	1.90	1.77	1.80
3212	NASDAQ	GENE	Tue, Nov 12, 2019	1.91	1.93	1.90	1.91
3211	NASDAQ	GENE	Mon, Nov 11, 2019	2.00	2.01	1.90	1.94
3210	NASDAQ	GENE	Fri, Nov 8, 2019	1.93	1.94	1.93	1.93
3209	NASDAQ	GENE	Thu, Nov 7, 2019	1.93	1.99	1.93	1.93
3208	NASDAQ	GENE	Wed, Nov 6, 2019	2.03	2.05	1.93	1.95
3207	NASDAQ	GENE	Tue, Nov 5, 2019	2.02	2.03	1.95	2.02
3206	NASDAQ	GENE	Mon, Nov 4, 2019	1.95	2.05	1.95	1.96
3205	NASDAQ	GENE	Fri, Nov 1, 2019	2.00	2.03	1.95	2.03
3204	NASDAQ	GENE	Thu, Oct 31, 2019	2.00	2.00	1.95	2.00
3203	NASDAQ	GENE	Wed, Oct 30, 2019	1.95	2.00	1.95	1.98
3202	NASDAQ	GENE	Tue, Oct 29, 2019	1.92	2.03	1.92	1.96
3201	NASDAQ	GENE	Mon, Oct 28, 2019	2.02	2.21	1.91	1.97
3200	NASDAQ	GENE	Fri, Oct 25, 2019	2.21	2.22	2.16	2.21
3199	NASDAQ	GENE	Thu, Oct 24, 2019	2.21	2.36	2.14	2.16
3198	NASDAQ	GENE	Wed, Oct 23, 2019	2.25	2.32	2.06	2.22
3197	NASDAQ	GENE	Tue, Oct 22, 2019	2.24	2.45	2.24	2.28
3196	NASDAQ	GENE	Mon, Oct 21, 2019	2.28	2.28	2.17	2.17
3195	NASDAQ	GENE	Fri, Oct 18, 2019	1.95	2.33	1.95	2.29
3194	NASDAQ	GENE	Thu, Oct 17, 2019	1.82	2.05	1.82	2.04
3193	NASDAQ	GENE	Wed, Oct 16, 2019	1.81	2.25	1.80	1.85
3192	NASDAQ	GENE	Tue, Oct 15, 2019	1.74	1.92	1.71	1.85
3191	NASDAQ	GENE	Mon, Oct 14, 2019	1.85	1.85	1.72	1.73
3190	NASDAQ	GENE	Fri, Oct 11, 2019	1.87	1.94	1.70	1.85
3189	NASDAQ	GENE	Thu, Oct 10, 2019	1.97	1.97	1.82	1.84
3188	NASDAQ	GENE	Wed, Oct 9, 2019	1.85	1.99	1.82	1.99
3187	NASDAQ	GENE	Tue, Oct 8, 2019	1.82	1.93	1.78	1.80
3186	NASDAQ	GENE	Mon, Oct 7, 2019	1.92	1.92	1.76	1.87
3185	NASDAQ	GENE	Fri, Oct 4, 2019	1.96	1.97	1.84	1.93
3184	NASDAQ	GENE	Thu, Oct 3, 2019	2.00	2.10	1.96	1.98
3183	NASDAQ	GENE	Wed, Oct 2, 2019	1.96	2.15	1.92	2.04
3182	NASDAQ	GENE	Tue, Oct 1, 2019	1.92	2.10	1.90	2.00
3181	NASDAQ	GENE	Mon, Sep 30, 2019	1.95	2.11	1.90	1.90
3180	NASDAQ	GENE	Fri, Sep 27, 2019	2.00	2.00	1.95	1.95
3179	NASDAQ	GENE	Thu, Sep 26, 2019	2.08	2.08	1.96	2.05
3178	NASDAQ	GENE	Wed, Sep 25, 2019	1.99	2.08	1.96	1.98
3177	NASDAQ	GENE	Tue, Sep 24, 2019	2.22	2.22	2.00	2.07
3176	NASDAQ	GENE	Mon, Sep 23, 2019	2.00	2.50	2.00	2.17
3175	NASDAQ	GENE	Fri, Sep 20, 2019	2.05	2.16	1.93	2.01
3174	NASDAQ	GENE	Thu, Sep 19, 2019	2.17	2.17	2.04	2.04
3173	NASDAQ	GENE	Wed, Sep 18, 2019	2.05	2.19	2.05	2.15
3172	NASDAQ	GENE	Tue, Sep 17, 2019	2.14	2.18	2.05	2.05
3171	NASDAQ	GENE	Mon, Sep 16, 2019	2.22	2.22	2.09	2.19
3170	NASDAQ	GENE	Fri, Sep 13, 2019	2.17	2.22	2.02	2.10
3169	NASDAQ	GENE	Thu, Sep 12, 2019	2.16	2.25	2.05	2.18
3168	NASDAQ	GENE	Wed, Sep 11, 2019	1.93	2.19	1.93	2.10
3167	NASDAQ	GENE	Tue, Sep 10, 2019	1.88	1.97	1.88	1.95
3166	NASDAQ	GENE	Mon, Sep 9, 2019	1.98	1.98	1.88	1.90
3165	NASDAQ	GENE	Fri, Sep 6, 2019	1.96	2.04	1.95	2.02
3164	NASDAQ	GENE	Thu, Sep 5, 2019	1.90	2.01	1.89	1.94
3163	NASDAQ	GENE	Wed, Sep 4, 2019	1.95	2.06	1.91	1.92
3162	NASDAQ	GENE	Tue, Sep 3, 2019	1.95	1.99	1.88	1.95
3161	NASDAQ	GENE	Fri, Aug 30, 2019	1.85	1.99	1.85	1.95
3160	NASDAQ	GENE	Thu, Aug 29, 2019	1.98	1.99	1.73	1.85
3159	NASDAQ	GENE	Wed, Aug 28, 2019	2.07	2.16	1.98	1.98
3158	NASDAQ	GENE	Tue, Aug 27, 2019	2.27	2.28	2.08	2.08
3157	NASDAQ	GENE	Mon, Aug 26, 2019	2.33	2.33	2.20	2.28
3156	NASDAQ	GENE	Fri, Aug 23, 2019	2.19	2.85	2.12	2.29
3155	NASDAQ	GENE	Thu, Aug 22, 2019	2.18	2.20	2.00	2.13
3154	NASDAQ	GENE	Wed, Aug 21, 2019	2.19	2.37	2.14	2.21
3153	NASDAQ	GENE	Tue, Aug 20, 2019	1.86	2.59	1.86	2.28
3152	NASDAQ	GENE	Mon, Aug 19, 2019	1.81	2.28	1.77	1.86
3151	NASDAQ	GENE	Fri, Aug 16, 2019	1.70	1.84	1.56	1.77
3150	NASDAQ	GENE	Thu, Aug 15, 2019	1.92	2.02	1.65	1.70
3149	NASDAQ	GENE	Wed, Aug 14, 2019	2.20	2.20	2.08	2.08
3148	NASDAQ	GENE	Tue, Aug 13, 2019	2.16	2.16	2.08	2.08
3147	NASDAQ	GENE	Mon, Aug 12, 2019	2.20	2.24	2.08	2.08
3146	NASDAQ	GENE	Fri, Aug 9, 2019	2.36	2.38	2.18	2.21
3145	NASDAQ	GENE	Thu, Aug 8, 2019	2.24	2.32	2.22	2.25
3144	NASDAQ	GENE	Wed, Aug 7, 2019	2.20	2.24	2.20	2.20
3143	NASDAQ	GENE	Tue, Aug 6, 2019	2.16	2.37	2.12	2.16
3142	NASDAQ	GENE	Mon, Aug 5, 2019	2.26	2.33	2.20	2.20
3141	NASDAQ	GENE	Fri, Aug 2, 2019	2.44	2.48	2.28	2.36
3140	NASDAQ	GENE	Thu, Aug 1, 2019	2.40	2.56	2.24	2.24
3139	NASDAQ	GENE	Wed, Jul 31, 2019	2.48	2.56	2.48	2.48
3138	NASDAQ	GENE	Tue, Jul 30, 2019	2.48	2.64	2.48	2.48
3137	NASDAQ	GENE	Mon, Jul 29, 2019	2.52	2.56	2.48	2.50
3136	NASDAQ	GENE	Fri, Jul 26, 2019	2.60	2.63	2.52	2.54
3135	NASDAQ	GENE	Thu, Jul 25, 2019	2.56	2.59	2.48	2.59
3134	NASDAQ	GENE	Wed, Jul 24, 2019	2.48	2.56	2.48	2.50
3133	NASDAQ	GENE	Tue, Jul 23, 2019	2.56	2.56	2.48	2.48
3132	NASDAQ	GENE	Mon, Jul 22, 2019	2.52	2.56	2.48	2.49
3131	NASDAQ	GENE	Fri, Jul 19, 2019	2.48	2.60	2.48	2.52
3130	NASDAQ	GENE	Thu, Jul 18, 2019	2.52	2.56	2.48	2.49
3129	NASDAQ	GENE	Wed, Jul 17, 2019	2.62	2.62	2.52	2.58
3128	NASDAQ	GENE	Tue, Jul 16, 2019	2.49	2.62	2.48	2.56
3127	NASDAQ	GENE	Mon, Jul 15, 2019	2.52	2.56	2.47	2.48
3126	NASDAQ	GENE	Fri, Jul 12, 2019	2.58	2.58	2.44	2.52
3125	NASDAQ	GENE	Thu, Jul 11, 2019	2.52	2.57	2.46	2.46
3124	NASDAQ	GENE	Wed, Jul 10, 2019	2.52	2.59	2.52	2.52
3123	NASDAQ	GENE	Tue, Jul 9, 2019	2.52	2.64	2.52	2.52
3122	NASDAQ	GENE	Mon, Jul 8, 2019	2.60	2.60	2.48	2.55
3121	NASDAQ	GENE	Fri, Jul 5, 2019	2.48	2.64	2.48	2.60
3120	NASDAQ	GENE	Wed, Jul 3, 2019	2.60	2.60	2.48	2.52
3119	NASDAQ	GENE	Tue, Jul 2, 2019	2.64	2.64	2.44	2.46
3118	NASDAQ	GENE	Mon, Jul 1, 2019	2.40	2.56	2.40	2.45
3117	NASDAQ	GENE	Fri, Jun 28, 2019	2.44	2.44	2.32	2.36
3116	NASDAQ	GENE	Thu, Jun 27, 2019	2.36	2.43	2.32	2.40
3115	NASDAQ	GENE	Wed, Jun 26, 2019	2.40	2.44	2.20	2.40
3114	NASDAQ	GENE	Tue, Jun 25, 2019	2.40	2.50	2.40	2.44
3113	NASDAQ	GENE	Mon, Jun 24, 2019	2.52	2.55	2.40	2.44
3112	NASDAQ	GENE	Fri, Jun 21, 2019	2.48	2.54	2.48	2.52
3111	NASDAQ	GENE	Thu, Jun 20, 2019	2.54	2.60	2.44	2.54
3110	NASDAQ	GENE	Wed, Jun 19, 2019	2.52	2.64	2.49	2.54
3109	NASDAQ	GENE	Tue, Jun 18, 2019	2.64	2.64	2.52	2.52
3108	NASDAQ	GENE	Mon, Jun 17, 2019	2.64	2.64	2.53	2.56
3107	NASDAQ	GENE	Fri, Jun 14, 2019	2.64	2.68	2.60	2.64
3106	NASDAQ	GENE	Thu, Jun 13, 2019	2.60	2.60	2.48	2.60
3105	NASDAQ	GENE	Wed, Jun 12, 2019	2.64	2.64	2.52	2.60
3104	NASDAQ	GENE	Tue, Jun 11, 2019	2.48	2.60	2.44	2.57
3103	NASDAQ	GENE	Mon, Jun 10, 2019	2.40	2.52	2.32	2.51
3102	NASDAQ	GENE	Fri, Jun 7, 2019	2.20	2.32	2.20	2.31
3101	NASDAQ	GENE	Thu, Jun 6, 2019	2.44	2.44	2.24	2.28
3100	NASDAQ	GENE	Wed, Jun 5, 2019	2.44	2.52	2.36	2.41
3099	NASDAQ	GENE	Tue, Jun 4, 2019	2.44	2.56	2.40	2.42
3098	NASDAQ	GENE	Mon, Jun 3, 2019	2.45	2.52	2.40	2.44
3097	NASDAQ	GENE	Fri, May 31, 2019	2.44	2.58	2.40	2.52
3096	NASDAQ	GENE	Thu, May 30, 2019	2.48	2.52	2.40	2.48
3095	NASDAQ	GENE	Wed, May 29, 2019	2.84	2.96	2.48	2.53
3094	NASDAQ	GENE	Tue, May 28, 2019	2.80	2.86	2.76	2.76
3093	NASDAQ	GENE	Fri, May 24, 2019	2.72	2.80	2.60	2.73
3092	NASDAQ	GENE	Thu, May 23, 2019	2.80	2.91	2.72	2.80
3091	NASDAQ	GENE	Wed, May 22, 2019	3.92	4.00	2.72	2.72
3090	NASDAQ	GENE	Tue, May 21, 2019	4.24	4.36	4.08	4.08
3089	NASDAQ	GENE	Mon, May 20, 2019	4.44	4.48	4.20	4.24
3088	NASDAQ	GENE	Fri, May 17, 2019	4.44	4.60	4.20	4.44
3087	NASDAQ	GENE	Thu, May 16, 2019	4.52	4.68	4.40	4.44
3086	NASDAQ	GENE	Wed, May 15, 2019	4.12	4.96	4.12	4.64
3085	NASDAQ	GENE	Tue, May 14, 2019	4.36	4.48	4.00	4.20
3084	NASDAQ	GENE	Mon, May 13, 2019	4.76	5.00	4.32	4.72
3083	NASDAQ	GENE	Fri, May 10, 2019	4.24	6.32	3.88	5.50
3082	NASDAQ	GENE	Thu, May 9, 2019	2.78	2.88	2.74	2.82
3081	NASDAQ	GENE	Wed, May 8, 2019	2.96	3.12	2.77	2.88
3080	NASDAQ	GENE	Tue, May 7, 2019	2.76	3.12	2.60	3.02
3079	NASDAQ	GENE	Mon, May 6, 2019	3.04	3.12	2.84	2.84
3078	NASDAQ	GENE	Fri, May 3, 2019	3.08	3.08	3.00	3.04
3077	NASDAQ	GENE	Thu, May 2, 2019	3.04	3.08	3.00	3.04
3076	NASDAQ	GENE	Wed, May 1, 2019	2.96	3.12	2.96	2.96
3075	NASDAQ	GENE	Tue, Apr 30, 2019	3.00	3.08	2.96	3.04
3074	NASDAQ	GENE	Mon, Apr 29, 2019	3.12	3.28	2.80	3.00
3073	NASDAQ	GENE	Fri, Apr 26, 2019	3.16	3.28	3.16	3.26
3072	NASDAQ	GENE	Thu, Apr 25, 2019	3.12	3.28	3.12	3.15
3071	NASDAQ	GENE	Wed, Apr 24, 2019	3.14	3.28	3.14	3.24
3070	NASDAQ	GENE	Tue, Apr 23, 2019	3.16	3.28	3.12	3.14
3069	NASDAQ	GENE	Mon, Apr 22, 2019	3.16	3.28	3.12	3.12
3068	NASDAQ	GENE	Thu, Apr 18, 2019	3.28	3.32	3.12	3.20
3067	NASDAQ	GENE	Wed, Apr 17, 2019	3.12	3.31	3.12	3.20
3066	NASDAQ	GENE	Tue, Apr 16, 2019	3.32	3.32	3.20	3.23
3065	NASDAQ	GENE	Mon, Apr 15, 2019	3.24	3.43	3.12	3.32
3064	NASDAQ	GENE	Fri, Apr 12, 2019	3.44	3.44	3.24	3.24
3063	NASDAQ	GENE	Thu, Apr 11, 2019	3.30	3.48	3.20	3.27
3062	NASDAQ	GENE	Wed, Apr 10, 2019	3.28	3.36	3.20	3.20
3061	NASDAQ	GENE	Tue, Apr 9, 2019	3.52	3.52	3.12	3.36
3060	NASDAQ	GENE	Mon, Apr 8, 2019	3.60	3.60	3.44	3.48
3059	NASDAQ	GENE	Fri, Apr 5, 2019	3.52	3.52	3.44	3.48
3058	NASDAQ	GENE	Thu, Apr 4, 2019	3.72	3.72	3.48	3.48
3057	NASDAQ	GENE	Wed, Apr 3, 2019	3.56	3.60	3.44	3.58
3056	NASDAQ	GENE	Tue, Apr 2, 2019	3.42	3.56	3.42	3.42
3055	NASDAQ	GENE	Mon, Apr 1, 2019	3.45	3.59	3.42	3.56
3054	NASDAQ	GENE	Fri, Mar 29, 2019	3.56	3.60	3.44	3.56
3053	NASDAQ	GENE	Thu, Mar 28, 2019	3.48	3.80	3.40	3.53
3052	NASDAQ	GENE	Wed, Mar 27, 2019	3.35	4.28	3.34	3.63
3051	NASDAQ	GENE	Tue, Mar 26, 2019	3.22	3.35	3.22	3.32
3050	NASDAQ	GENE	Mon, Mar 25, 2019	3.24	3.36	3.20	3.24
3049	NASDAQ	GENE	Fri, Mar 22, 2019	3.56	3.56	3.32	3.36
3048	NASDAQ	GENE	Thu, Mar 21, 2019	3.59	3.68	3.56	3.63
3047	NASDAQ	GENE	Wed, Mar 20, 2019	3.68	3.72	3.56	3.68
3046	NASDAQ	GENE	Tue, Mar 19, 2019	3.76	3.76	3.60	3.68
3045	NASDAQ	GENE	Mon, Mar 18, 2019	3.76	3.76	3.58	3.64
3044	NASDAQ	GENE	Fri, Mar 15, 2019	3.72	3.72	3.53	3.60
3043	NASDAQ	GENE	Thu, Mar 14, 2019	3.64	3.82	3.52	3.74
3042	NASDAQ	GENE	Wed, Mar 13, 2019	3.40	4.32	3.32	3.63
3041	NASDAQ	GENE	Tue, Mar 12, 2019	3.40	3.46	3.30	3.40
3040	NASDAQ	GENE	Mon, Mar 11, 2019	3.40	3.40	3.22	3.29
3039	NASDAQ	GENE	Fri, Mar 8, 2019	3.32	3.40	3.20	3.32
3038	NASDAQ	GENE	Thu, Mar 7, 2019	3.12	3.47	3.00	3.24
3037	NASDAQ	GENE	Wed, Mar 6, 2019	3.09	3.14	3.00	3.00
3036	NASDAQ	GENE	Tue, Mar 5, 2019	3.12	3.32	3.09	3.16
3035	NASDAQ	GENE	Mon, Mar 4, 2019	3.48	3.48	3.22	3.26
3034	NASDAQ	GENE	Fri, Mar 1, 2019	3.44	3.52	3.40	3.46
3033	NASDAQ	GENE	Thu, Feb 28, 2019	3.40	3.52	3.34	3.44
3032	NASDAQ	GENE	Wed, Feb 27, 2019	3.42	3.52	3.42	3.52
3031	NASDAQ	GENE	Tue, Feb 26, 2019	3.44	3.52	3.32	3.49
3030	NASDAQ	GENE	Mon, Feb 25, 2019	3.48	3.60	3.40	3.40
3029	NASDAQ	GENE	Fri, Feb 22, 2019	3.43	3.48	3.30	3.40
3028	NASDAQ	GENE	Thu, Feb 21, 2019	3.40	3.52	3.32	3.48
3027	NASDAQ	GENE	Wed, Feb 20, 2019	3.36	3.48	3.36	3.48
3026	NASDAQ	GENE	Tue, Feb 19, 2019	3.28	3.40	3.28	3.40
3025	NASDAQ	GENE	Fri, Feb 15, 2019	3.51	3.51	3.28	3.34
3024	NASDAQ	GENE	Thu, Feb 14, 2019	3.40	3.51	3.36	3.40
3023	NASDAQ	GENE	Wed, Feb 13, 2019	3.40	3.42	3.32	3.32
3022	NASDAQ	GENE	Tue, Feb 12, 2019	3.28	3.40	3.28	3.30
3021	NASDAQ	GENE	Mon, Feb 11, 2019	3.32	3.40	3.32	3.33
3020	NASDAQ	GENE	Fri, Feb 8, 2019	3.32	3.36	3.32	3.32
3019	NASDAQ	GENE	Thu, Feb 7, 2019	3.36	3.36	3.28	3.36
3018	NASDAQ	GENE	Wed, Feb 6, 2019	3.28	3.40	3.28	3.32
3017	NASDAQ	GENE	Tue, Feb 5, 2019	3.26	3.36	3.26	3.34
3016	NASDAQ	GENE	Mon, Feb 4, 2019	3.22	3.36	3.22	3.28
3015	NASDAQ	GENE	Fri, Feb 1, 2019	3.21	3.36	3.21	3.24
3014	NASDAQ	GENE	Thu, Jan 31, 2019	3.24	3.40	3.20	3.21
3013	NASDAQ	GENE	Wed, Jan 30, 2019	3.40	3.40	3.24	3.24
3012	NASDAQ	GENE	Tue, Jan 29, 2019	3.28	3.44	3.24	3.40
3011	NASDAQ	GENE	Mon, Jan 28, 2019	3.48	3.48	3.24	3.40
3010	NASDAQ	GENE	Fri, Jan 25, 2019	3.32	3.32	3.20	3.32
3009	NASDAQ	GENE	Thu, Jan 24, 2019	3.22	3.40	3.22	3.32
3008	NASDAQ	GENE	Wed, Jan 23, 2019	3.38	3.40	3.20	3.38
3007	NASDAQ	GENE	Tue, Jan 22, 2019	3.36	3.40	3.25	3.37
3006	NASDAQ	GENE	Fri, Jan 18, 2019	3.36	3.44	3.22	3.28
3005	NASDAQ	GENE	Thu, Jan 17, 2019	3.27	3.32	3.24	3.32
3004	NASDAQ	GENE	Wed, Jan 16, 2019	3.20	3.27	3.04	3.15
3003	NASDAQ	GENE	Tue, Jan 15, 2019	3.20	3.33	3.04	3.18
3002	NASDAQ	GENE	Mon, Jan 14, 2019	3.28	3.36	3.20	3.32
3001	NASDAQ	GENE	Fri, Jan 11, 2019	3.38	3.38	3.20	3.20
3000	NASDAQ	GENE	Thu, Jan 10, 2019	3.28	3.52	3.28	3.38
2999	NASDAQ	GENE	Wed, Jan 9, 2019	3.04	3.20	2.96	3.20
2998	NASDAQ	GENE	Tue, Jan 8, 2019	2.96	2.96	2.72	2.91
2997	NASDAQ	GENE	Mon, Jan 7, 2019	2.80	2.84	2.64	2.72
2996	NASDAQ	GENE	Fri, Jan 4, 2019	2.56	2.68	2.52	2.60
2995	NASDAQ	GENE	Thu, Jan 3, 2019	2.60	2.60	2.40	2.44
2994	NASDAQ	GENE	Wed, Jan 2, 2019	2.28	2.64	2.17	2.61
2993	NASDAQ	GENE	Mon, Dec 31, 2018	2.32	2.45	2.12	2.19
2992	NASDAQ	GENE	Fri, Dec 28, 2018	2.40	2.40	2.28	2.32
2991	NASDAQ	GENE	Thu, Dec 27, 2018	2.40	2.40	2.24	2.28
2990	NASDAQ	GENE	Wed, Dec 26, 2018	2.56	2.56	2.26	2.40
2989	NASDAQ	GENE	Mon, Dec 24, 2018	2.40	2.40	2.20	2.24
2988	NASDAQ	GENE	Fri, Dec 21, 2018	2.36	2.80	2.21	2.43
2987	NASDAQ	GENE	Thu, Dec 20, 2018	2.28	2.36	2.05	2.05
2986	NASDAQ	GENE	Wed, Dec 19, 2018	2.52	2.64	2.32	2.36
2985	NASDAQ	GENE	Tue, Dec 18, 2018	2.68	3.20	2.21	2.64
2984	NASDAQ	GENE	Mon, Dec 17, 2018	2.84	2.96	2.60	2.80
2983	NASDAQ	GENE	Fri, Dec 14, 2018	3.28	3.42	2.76	3.04
2982	NASDAQ	GENE	Thu, Dec 13, 2018	3.72	3.76	3.40	3.44
2981	NASDAQ	GENE	Wed, Dec 12, 2018	3.87	3.87	3.76	3.79
2980	NASDAQ	GENE	Tue, Dec 11, 2018	4.00	4.04	3.80	3.88
2979	NASDAQ	GENE	Mon, Dec 10, 2018	3.92	4.12	3.92	3.98
2978	NASDAQ	GENE	Fri, Dec 7, 2018	4.08	4.20	3.92	4.20
2977	NASDAQ	GENE	Thu, Dec 6, 2018	4.24	4.24	4.10	4.16
2976	NASDAQ	GENE	Tue, Dec 4, 2018	4.24	4.32	4.16	4.16
2975	NASDAQ	GENE	Mon, Dec 3, 2018	4.20	4.34	4.04	4.16
2974	NASDAQ	GENE	Fri, Nov 30, 2018	4.32	4.32	4.18	4.20
2973	NASDAQ	GENE	Thu, Nov 29, 2018	4.32	4.33	4.20	4.20
2972	NASDAQ	GENE	Wed, Nov 28, 2018	4.12	4.39	4.12	4.20
2971	NASDAQ	GENE	Tue, Nov 27, 2018	4.12	4.40	4.12	4.31
2970	NASDAQ	GENE	Mon, Nov 26, 2018	4.32	4.32	4.12	4.20
2969	NASDAQ	GENE	Fri, Nov 23, 2018	4.38	4.40	4.28	4.40
2968	NASDAQ	GENE	Wed, Nov 21, 2018	4.44	4.52	4.24	4.32
2967	NASDAQ	GENE	Tue, Nov 20, 2018	4.48	4.60	4.12	4.48
2966	NASDAQ	GENE	Mon, Nov 19, 2018	4.64	4.64	4.44	4.44
2965	NASDAQ	GENE	Fri, Nov 16, 2018	4.64	4.76	4.48	4.60
2964	NASDAQ	GENE	Thu, Nov 15, 2018	4.52	4.64	4.48	4.64
2963	NASDAQ	GENE	Wed, Nov 14, 2018	4.68	4.76	4.52	4.59
2962	NASDAQ	GENE	Tue, Nov 13, 2018	4.64	4.80	4.56	4.80
2961	NASDAQ	GENE	Mon, Nov 12, 2018	4.68	4.77	4.56	4.60
2960	NASDAQ	GENE	Fri, Nov 9, 2018	4.72	4.92	4.64	4.64
2959	NASDAQ	GENE	Thu, Nov 8, 2018	4.64	4.92	4.64	4.92
2958	NASDAQ	GENE	Wed, Nov 7, 2018	4.88	4.92	4.64	4.64
2957	NASDAQ	GENE	Tue, Nov 6, 2018	4.84	4.92	4.60	4.92
2956	NASDAQ	GENE	Mon, Nov 5, 2018	4.92	4.92	4.68	4.80
2955	NASDAQ	GENE	Fri, Nov 2, 2018	4.64	4.88	4.62	4.78
2954	NASDAQ	GENE	Thu, Nov 1, 2018	4.52	4.80	4.48	4.64
2953	NASDAQ	GENE	Wed, Oct 31, 2018	4.60	4.70	4.44	4.52
2952	NASDAQ	GENE	Tue, Oct 30, 2018	4.64	4.68	4.52	4.56
2951	NASDAQ	GENE	Mon, Oct 29, 2018	4.76	4.76	4.52	4.72
2950	NASDAQ	GENE	Fri, Oct 26, 2018	4.88	4.96	4.64	4.74
2949	NASDAQ	GENE	Thu, Oct 25, 2018	5.12	5.12	4.80	4.88
2948	NASDAQ	GENE	Wed, Oct 24, 2018	5.12	5.92	4.88	5.00
2947	NASDAQ	GENE	Tue, Oct 23, 2018	4.88	5.16	4.84	5.04
2946	NASDAQ	GENE	Mon, Oct 22, 2018	4.64	4.80	4.56	4.76
2945	NASDAQ	GENE	Fri, Oct 19, 2018	4.80	4.80	4.48	4.64
2944	NASDAQ	GENE	Thu, Oct 18, 2018	5.08	5.08	4.60	4.76
2943	NASDAQ	GENE	Wed, Oct 17, 2018	4.68	5.04	4.68	5.04
2942	NASDAQ	GENE	Tue, Oct 16, 2018	4.48	4.68	4.48	4.60
2941	NASDAQ	GENE	Mon, Oct 15, 2018	4.56	4.56	4.36	4.56
2940	NASDAQ	GENE	Fri, Oct 12, 2018	4.44	4.52	4.32	4.52
2939	NASDAQ	GENE	Thu, Oct 11, 2018	4.56	4.60	4.36	4.48
2938	NASDAQ	GENE	Wed, Oct 10, 2018	4.48	4.64	4.40	4.60
2937	NASDAQ	GENE	Tue, Oct 9, 2018	4.36	4.40	4.24	4.28
2936	NASDAQ	GENE	Mon, Oct 8, 2018	4.64	4.64	4.20	4.40
2935	NASDAQ	GENE	Fri, Oct 5, 2018	4.52	4.80	4.32	4.56
2934	NASDAQ	GENE	Thu, Oct 4, 2018	4.80	4.80	4.40	4.52
2933	NASDAQ	GENE	Wed, Oct 3, 2018	4.52	5.28	4.40	4.76
2932	NASDAQ	GENE	Tue, Oct 2, 2018	4.36	4.56	4.32	4.56
2931	NASDAQ	GENE	Mon, Oct 1, 2018	4.28	4.52	4.28	4.36
2930	NASDAQ	GENE	Fri, Sep 28, 2018	4.48	4.48	4.12	4.36
2929	NASDAQ	GENE	Thu, Sep 27, 2018	4.44	4.48	4.36	4.48
2928	NASDAQ	GENE	Wed, Sep 26, 2018	4.40	4.56	4.40	4.40
2927	NASDAQ	GENE	Tue, Sep 25, 2018	4.60	4.68	4.44	4.46
2926	NASDAQ	GENE	Mon, Sep 24, 2018	4.52	4.60	4.40	4.48
2925	NASDAQ	GENE	Fri, Sep 21, 2018	4.44	4.52	4.36	4.36
2924	NASDAQ	GENE	Thu, Sep 20, 2018	4.40	4.48	4.32	4.44
2923	NASDAQ	GENE	Wed, Sep 19, 2018	4.32	4.40	4.28	4.32
2922	NASDAQ	GENE	Tue, Sep 18, 2018	4.44	4.44	4.32	4.40
2921	NASDAQ	GENE	Mon, Sep 17, 2018	4.48	4.48	4.28	4.28
2920	NASDAQ	GENE	Fri, Sep 14, 2018	4.28	4.36	4.28	4.30
2919	NASDAQ	GENE	Thu, Sep 13, 2018	4.40	4.40	4.28	4.28
2918	NASDAQ	GENE	Wed, Sep 12, 2018	4.36	4.40	4.24	4.40
2917	NASDAQ	GENE	Tue, Sep 11, 2018	4.44	4.48	4.24	4.32
2916	NASDAQ	GENE	Mon, Sep 10, 2018	4.68	4.72	4.32	4.40
2915	NASDAQ	GENE	Fri, Sep 7, 2018	4.36	4.52	4.28	4.28
2914	NASDAQ	GENE	Thu, Sep 6, 2018	4.56	4.56	4.28	4.29
2913	NASDAQ	GENE	Wed, Sep 5, 2018	4.44	4.56	4.35	4.56
2912	NASDAQ	GENE	Tue, Sep 4, 2018	4.56	4.56	4.28	4.40
2911	NASDAQ	GENE	Fri, Aug 31, 2018	4.52	4.56	4.48	4.52
2910	NASDAQ	GENE	Thu, Aug 30, 2018	4.48	4.64	4.48	4.60
2909	NASDAQ	GENE	Wed, Aug 29, 2018	4.68	4.68	4.48	4.52
2908	NASDAQ	GENE	Tue, Aug 28, 2018	4.52	4.71	4.44	4.64
2907	NASDAQ	GENE	Mon, Aug 27, 2018	4.52	4.72	4.48	4.48
2906	NASDAQ	GENE	Fri, Aug 24, 2018	4.60	4.65	4.52	4.52
2905	NASDAQ	GENE	Thu, Aug 23, 2018	4.80	4.80	4.52	4.56
2904	NASDAQ	GENE	Wed, Aug 22, 2018	4.88	4.88	4.64	4.76
2903	NASDAQ	GENE	Tue, Aug 21, 2018	4.60	4.88	4.48	4.80
2902	NASDAQ	GENE	Mon, Aug 20, 2018	4.60	4.64	4.44	4.44
2901	NASDAQ	GENE	Fri, Aug 17, 2018	4.52	4.64	4.44	4.60
2900	NASDAQ	GENE	Thu, Aug 16, 2018	4.48	4.60	4.44	4.52
2899	NASDAQ	GENE	Wed, Aug 15, 2018	4.36	4.44	4.24	4.28
2898	NASDAQ	GENE	Tue, Aug 14, 2018	4.40	4.51	4.28	4.40
2897	NASDAQ	GENE	Mon, Aug 13, 2018	4.60	4.60	4.32	4.36
2896	NASDAQ	GENE	Fri, Aug 10, 2018	4.56	4.67	4.48	4.60
2895	NASDAQ	GENE	Thu, Aug 9, 2018	4.56	4.60	4.40	4.60
2894	NASDAQ	GENE	Wed, Aug 8, 2018	4.48	4.72	4.36	4.56
2893	NASDAQ	GENE	Tue, Aug 7, 2018	4.40	4.60	4.36	4.44
2892	NASDAQ	GENE	Mon, Aug 6, 2018	4.52	4.52	4.32	4.40
2891	NASDAQ	GENE	Fri, Aug 3, 2018	4.56	4.67	4.48	4.48
2890	NASDAQ	GENE	Thu, Aug 2, 2018	4.64	4.67	4.44	4.60
2889	NASDAQ	GENE	Wed, Aug 1, 2018	4.80	4.84	4.56	4.64
2888	NASDAQ	GENE	Tue, Jul 31, 2018	4.56	4.91	4.52	4.72
2887	NASDAQ	GENE	Mon, Jul 30, 2018	4.48	4.72	4.48	4.56
2886	NASDAQ	GENE	Fri, Jul 27, 2018	4.96	4.96	4.60	4.60
2885	NASDAQ	GENE	Thu, Jul 26, 2018	4.88	5.00	4.80	5.00
2884	NASDAQ	GENE	Wed, Jul 25, 2018	4.80	5.04	4.80	4.80
2883	NASDAQ	GENE	Tue, Jul 24, 2018	5.04	5.28	5.00	5.00
2882	NASDAQ	GENE	Mon, Jul 23, 2018	5.36	5.36	5.00	5.08
2881	NASDAQ	GENE	Fri, Jul 20, 2018	5.24	5.34	5.20	5.29
2880	NASDAQ	GENE	Thu, Jul 19, 2018	5.32	5.40	5.16	5.28
2879	NASDAQ	GENE	Wed, Jul 18, 2018	5.28	5.40	5.04	5.28
2878	NASDAQ	GENE	Tue, Jul 17, 2018	5.52	5.64	5.04	5.32
2877	NASDAQ	GENE	Mon, Jul 16, 2018	5.76	8.16	5.48	5.92
2876	NASDAQ	GENE	Fri, Jul 13, 2018	4.36	4.36	4.20	4.36
2875	NASDAQ	GENE	Thu, Jul 12, 2018	4.28	4.36	4.12	4.24
2874	NASDAQ	GENE	Wed, Jul 11, 2018	4.24	4.36	4.12	4.36
2873	NASDAQ	GENE	Tue, Jul 10, 2018	4.36	4.36	4.16	4.24
2872	NASDAQ	GENE	Mon, Jul 9, 2018	4.28	4.40	4.20	4.24
2871	NASDAQ	GENE	Fri, Jul 6, 2018	4.20	4.36	4.16	4.20
2870	NASDAQ	GENE	Thu, Jul 5, 2018	4.12	4.24	4.08	4.20
2869	NASDAQ	GENE	Tue, Jul 3, 2018	4.00	4.16	4.00	4.08
2868	NASDAQ	GENE	Mon, Jul 2, 2018	3.99	4.20	3.72	3.84
2867	NASDAQ	GENE	Fri, Jun 29, 2018	3.92	3.96	3.84	3.96
2866	NASDAQ	GENE	Thu, Jun 28, 2018	3.80	3.84	3.72	3.84
2865	NASDAQ	GENE	Wed, Jun 27, 2018	4.12	4.12	3.72	3.75
2864	NASDAQ	GENE	Tue, Jun 26, 2018	4.20	4.20	4.12	4.16
2863	NASDAQ	GENE	Mon, Jun 25, 2018	4.16	4.24	4.04	4.12
2862	NASDAQ	GENE	Fri, Jun 22, 2018	4.32	4.32	4.20	4.24
2861	NASDAQ	GENE	Thu, Jun 21, 2018	4.28	4.36	4.28	4.32
2860	NASDAQ	GENE	Wed, Jun 20, 2018	4.32	4.40	4.28	4.28
2859	NASDAQ	GENE	Tue, Jun 19, 2018	4.44	4.60	4.20	4.40
2858	NASDAQ	GENE	Mon, Jun 18, 2018	4.44	4.44	4.24	4.28
2857	NASDAQ	GENE	Fri, Jun 15, 2018	4.40	4.44	4.40	4.40
2856	NASDAQ	GENE	Thu, Jun 14, 2018	4.68	4.68	4.40	4.44
2855	NASDAQ	GENE	Wed, Jun 13, 2018	4.68	4.68	4.48	4.48
2854	NASDAQ	GENE	Tue, Jun 12, 2018	4.56	4.76	4.56	4.68
2853	NASDAQ	GENE	Mon, Jun 11, 2018	4.56	4.65	4.48	4.52
2852	NASDAQ	GENE	Fri, Jun 8, 2018	4.56	4.67	4.48	4.64
2851	NASDAQ	GENE	Thu, Jun 7, 2018	4.64	4.84	4.40	4.48
2850	NASDAQ	GENE	Wed, Jun 6, 2018	4.48	4.64	4.40	4.40
2849	NASDAQ	GENE	Tue, Jun 5, 2018	4.40	4.80	4.40	4.56
2848	NASDAQ	GENE	Mon, Jun 4, 2018	4.36	4.61	4.28	4.32
2847	NASDAQ	GENE	Fri, Jun 1, 2018	4.56	4.68	4.44	4.48
2846	NASDAQ	GENE	Thu, May 31, 2018	4.60	4.68	4.28	4.52
2845	NASDAQ	GENE	Wed, May 30, 2018	4.80	4.80	4.12	4.48
2844	NASDAQ	GENE	Tue, May 29, 2018	4.92	4.92	4.59	4.68
2843	NASDAQ	GENE	Fri, May 25, 2018	4.88	5.00	4.82	4.84
2842	NASDAQ	GENE	Thu, May 24, 2018	5.00	5.00	4.88	4.88
2841	NASDAQ	GENE	Wed, May 23, 2018	5.00	5.04	4.92	5.00
2840	NASDAQ	GENE	Tue, May 22, 2018	5.00	5.08	4.88	4.88
2839	NASDAQ	GENE	Mon, May 21, 2018	5.04	5.20	4.96	5.00
2838	NASDAQ	GENE	Fri, May 18, 2018	5.08	5.08	4.85	5.00
2837	NASDAQ	GENE	Thu, May 17, 2018	5.20	5.20	4.88	5.08
2836	NASDAQ	GENE	Wed, May 16, 2018	5.40	5.40	4.96	4.96
2835	NASDAQ	GENE	Tue, May 15, 2018	4.92	5.52	4.80	5.36
2834	NASDAQ	GENE	Mon, May 14, 2018	4.84	4.96	4.80	4.88
2833	NASDAQ	GENE	Fri, May 11, 2018	4.72	4.92	4.72	4.80
2832	NASDAQ	GENE	Thu, May 10, 2018	4.72	4.80	4.72	4.72
2831	NASDAQ	GENE	Wed, May 9, 2018	4.56	5.28	4.56	4.72
2830	NASDAQ	GENE	Tue, May 8, 2018	4.92	5.00	4.72	4.76
2829	NASDAQ	GENE	Mon, May 7, 2018	4.92	5.04	4.72	4.84
2828	NASDAQ	GENE	Fri, May 4, 2018	4.65	5.09	4.64	4.88
2827	NASDAQ	GENE	Thu, May 3, 2018	4.92	5.03	4.64	4.64
2826	NASDAQ	GENE	Wed, May 2, 2018	4.84	5.08	4.81	4.96
2825	NASDAQ	GENE	Tue, May 1, 2018	5.04	5.16	4.88	4.88
2824	NASDAQ	GENE	Mon, Apr 30, 2018	5.04	5.29	4.80	5.00
2823	NASDAQ	GENE	Fri, Apr 27, 2018	5.04	5.12	4.88	5.00
2822	NASDAQ	GENE	Thu, Apr 26, 2018	5.08	5.20	5.00	5.04
2821	NASDAQ	GENE	Wed, Apr 25, 2018	4.92	5.16	4.92	5.04
2820	NASDAQ	GENE	Tue, Apr 24, 2018	5.12	5.24	4.98	4.98
2819	NASDAQ	GENE	Mon, Apr 23, 2018	5.16	5.34	5.00	5.12
2818	NASDAQ	GENE	Fri, Apr 20, 2018	5.36	5.40	5.20	5.29
2817	NASDAQ	GENE	Thu, Apr 19, 2018	5.53	5.60	5.36	5.36
2816	NASDAQ	GENE	Wed, Apr 18, 2018	5.36	5.64	5.24	5.44
2815	NASDAQ	GENE	Tue, Apr 17, 2018	5.48	5.52	5.40	5.41
2814	NASDAQ	GENE	Mon, Apr 16, 2018	5.64	5.64	5.44	5.48
2813	NASDAQ	GENE	Fri, Apr 13, 2018	5.68	5.68	5.44	5.64
2812	NASDAQ	GENE	Thu, Apr 12, 2018	5.36	5.68	5.36	5.52
2811	NASDAQ	GENE	Wed, Apr 11, 2018	4.84	5.88	4.84	5.60
2810	NASDAQ	GENE	Tue, Apr 10, 2018	4.92	4.95	4.60	4.80
2809	NASDAQ	GENE	Mon, Apr 9, 2018	4.56	4.80	4.56	4.72
2808	NASDAQ	GENE	Fri, Apr 6, 2018	4.48	4.52	4.44	4.52
2807	NASDAQ	GENE	Thu, Apr 5, 2018	4.60	4.62	4.44	4.44
2806	NASDAQ	GENE	Wed, Apr 4, 2018	4.36	4.60	4.10	4.48
2805	NASDAQ	GENE	Tue, Apr 3, 2018	4.21	4.40	4.12	4.36
2804	NASDAQ	GENE	Mon, Apr 2, 2018	4.20	4.28	4.08	4.16
2803	NASDAQ	GENE	Thu, Mar 29, 2018	4.52	4.52	4.08	4.16
2802	NASDAQ	GENE	Wed, Mar 28, 2018	4.60	4.60	4.40	4.52
2801	NASDAQ	GENE	Tue, Mar 27, 2018	4.96	4.96	4.60	4.60
2800	NASDAQ	GENE	Mon, Mar 26, 2018	4.92	4.96	4.72	4.96
2799	NASDAQ	GENE	Fri, Mar 23, 2018	5.04	5.04	4.76	4.84
2798	NASDAQ	GENE	Thu, Mar 22, 2018	5.16	5.24	4.92	5.00
2797	NASDAQ	GENE	Wed, Mar 21, 2018	5.16	5.64	5.04	5.12
2796	NASDAQ	GENE	Tue, Mar 20, 2018	5.08	5.32	5.00	5.00
2795	NASDAQ	GENE	Mon, Mar 19, 2018	5.04	5.40	4.88	5.20
2794	NASDAQ	GENE	Fri, Mar 16, 2018	4.84	5.08	4.76	5.00
2793	NASDAQ	GENE	Thu, Mar 15, 2018	4.88	5.08	4.80	4.80
2792	NASDAQ	GENE	Wed, Mar 14, 2018	5.20	5.40	4.96	4.96
2791	NASDAQ	GENE	Tue, Mar 13, 2018	5.40	5.56	5.24	5.32
2790	NASDAQ	GENE	Mon, Mar 12, 2018	5.44	5.44	5.20	5.36
2789	NASDAQ	GENE	Fri, Mar 9, 2018	5.36	5.52	5.20	5.40
2788	NASDAQ	GENE	Thu, Mar 8, 2018	5.68	5.92	5.20	5.32
2787	NASDAQ	GENE	Wed, Mar 7, 2018	5.76	6.08	5.64	5.72
2786	NASDAQ	GENE	Tue, Mar 6, 2018	5.40	6.36	5.40	5.92
2785	NASDAQ	GENE	Mon, Mar 5, 2018	4.64	5.16	4.64	4.92
2784	NASDAQ	GENE	Fri, Mar 2, 2018	5.40	5.52	4.92	4.92
2783	NASDAQ	GENE	Thu, Mar 1, 2018	5.67	5.80	5.52	5.52
2782	NASDAQ	GENE	Wed, Feb 28, 2018	5.60	5.80	5.48	5.76
2781	NASDAQ	GENE	Tue, Feb 27, 2018	6.20	6.24	5.48	5.72
2780	NASDAQ	GENE	Mon, Feb 26, 2018	6.64	6.72	6.20	6.20
2779	NASDAQ	GENE	Fri, Feb 23, 2018	6.20	6.80	6.20	6.64
2778	NASDAQ	GENE	Thu, Feb 22, 2018	6.88	7.32	6.04	6.24
2777	NASDAQ	GENE	Wed, Feb 21, 2018	6.68	7.32	6.39	6.96
2776	NASDAQ	GENE	Tue, Feb 20, 2018	6.56	6.76	6.32	6.68
2775	NASDAQ	GENE	Fri, Feb 16, 2018	6.32	6.44	5.92	6.20
2774	NASDAQ	GENE	Thu, Feb 15, 2018	6.84	7.00	5.40	6.36
2773	NASDAQ	GENE	Tue, Jan 30, 2018	0.00	0.00	0.00	7.40
2772	NASDAQ	GENE	Mon, Jan 29, 2018	7.80	7.80	7.12	7.40
2771	NASDAQ	GENE	Fri, Jan 26, 2018	7.20	7.32	7.00	7.24
2770	NASDAQ	GENE	Thu, Jan 25, 2018	7.24	7.52	6.88	7.00
2769	NASDAQ	GENE	Wed, Jan 24, 2018	6.96	7.20	6.80	7.00
2768	NASDAQ	GENE	Tue, Jan 23, 2018	6.64	6.82	6.56	6.68
2767	NASDAQ	GENE	Mon, Jan 22, 2018	6.92	7.00	6.32	6.68
2766	NASDAQ	GENE	Fri, Jan 19, 2018	7.00	7.12	6.48	6.96
2765	NASDAQ	GENE	Thu, Jan 18, 2018	7.48	7.48	7.00	7.12
2764	NASDAQ	GENE	Wed, Jan 17, 2018	7.20	8.20	6.92	7.36
2763	NASDAQ	GENE	Tue, Jan 16, 2018	7.20	7.20	6.76	7.12
2762	NASDAQ	GENE	Fri, Jan 12, 2018	6.48	6.68	6.20	6.56
2761	NASDAQ	GENE	Thu, Jan 11, 2018	6.40	6.56	6.00	6.36
2760	NASDAQ	GENE	Wed, Jan 10, 2018	5.76	8.20	5.76	6.60
2759	NASDAQ	GENE	Tue, Jan 9, 2018	6.04	6.12	5.40	5.76
2758	NASDAQ	GENE	Mon, Jan 8, 2018	5.08	5.20	4.92	5.00
2757	NASDAQ	GENE	Fri, Jan 5, 2018	5.08	5.28	4.88	4.96
2756	NASDAQ	GENE	Thu, Jan 4, 2018	4.60	4.76	4.60	4.72
2755	NASDAQ	GENE	Wed, Jan 3, 2018	4.84	4.88	4.60	4.64
2754	NASDAQ	GENE	Tue, Jan 2, 2018	4.76	4.92	4.72	4.88
2753	NASDAQ	GENE	Fri, Dec 29, 2017	4.76	4.82	4.40	4.64
2752	NASDAQ	GENE	Thu, Dec 28, 2017	4.76	4.80	4.52	4.68
2751	NASDAQ	GENE	Wed, Dec 27, 2017	4.60	5.36	4.60	4.76
2750	NASDAQ	GENE	Tue, Dec 26, 2017	4.80	4.80	4.12	4.56
2749	NASDAQ	GENE	Fri, Dec 22, 2017	4.64	4.88	4.24	4.32
2748	NASDAQ	GENE	Thu, Dec 21, 2017	6.72	6.88	4.44	4.72
2747	NASDAQ	GENE	Wed, Dec 20, 2017	3.68	7.16	3.56	6.96
2746	NASDAQ	GENE	Tue, Dec 19, 2017	3.76	3.88	3.56	3.88
2745	NASDAQ	GENE	Mon, Dec 18, 2017	3.80	3.80	3.64	3.72
2744	NASDAQ	GENE	Fri, Dec 15, 2017	3.60	3.88	3.56	3.60
2743	NASDAQ	GENE	Thu, Dec 14, 2017	3.88	3.88	3.60	3.64
2742	NASDAQ	GENE	Wed, Dec 13, 2017	3.92	3.92	3.68	3.70
2741	NASDAQ	GENE	Tue, Dec 12, 2017	3.76	4.24	3.73	3.92
2740	NASDAQ	GENE	Mon, Dec 11, 2017	3.56	3.80	3.56	3.69
2739	NASDAQ	GENE	Fri, Dec 8, 2017	3.80	3.80	3.52	3.68
2738	NASDAQ	GENE	Thu, Dec 7, 2017	3.76	3.96	3.44	3.72
2737	NASDAQ	GENE	Wed, Dec 6, 2017	4.00	4.00	3.56	3.62
2736	NASDAQ	GENE	Tue, Dec 5, 2017	3.76	3.84	3.61	3.61
2735	NASDAQ	GENE	Mon, Dec 4, 2017	3.80	3.88	3.58	3.58
2734	NASDAQ	GENE	Fri, Dec 1, 2017	3.48	3.84	3.48	3.81
2733	NASDAQ	GENE	Thu, Nov 30, 2017	3.72	3.84	3.69	3.70
2732	NASDAQ	GENE	Wed, Nov 29, 2017	3.72	3.88	3.68	3.88
2731	NASDAQ	GENE	Tue, Nov 28, 2017	4.28	4.48	3.68	3.88
2730	NASDAQ	GENE	Mon, Nov 27, 2017	4.16	4.41	4.12	4.36
2729	NASDAQ	GENE	Fri, Nov 24, 2017	3.80	4.08	3.80	4.04
2728	NASDAQ	GENE	Wed, Nov 22, 2017	3.68	3.92	3.45	3.72
2727	NASDAQ	GENE	Tue, Nov 21, 2017	3.28	3.60	3.28	3.60
2726	NASDAQ	GENE	Mon, Nov 20, 2017	3.48	3.48	3.30	3.40
2725	NASDAQ	GENE	Fri, Nov 17, 2017	3.32	3.48	3.28	3.35
2724	NASDAQ	GENE	Thu, Nov 16, 2017	3.14	3.49	3.14	3.28
2723	NASDAQ	GENE	Wed, Nov 15, 2017	3.20	3.24	3.16	3.17
2722	NASDAQ	GENE	Tue, Nov 14, 2017	3.20	3.48	3.16	3.24
2721	NASDAQ	GENE	Mon, Nov 13, 2017	3.30	3.30	3.12	3.13
2720	NASDAQ	GENE	Fri, Nov 10, 2017	3.17	3.24	3.17	3.20
2719	NASDAQ	GENE	Thu, Nov 9, 2017	3.20	3.34	3.12	3.17
2718	NASDAQ	GENE	Wed, Nov 8, 2017	3.11	3.24	3.11	3.24
2717	NASDAQ	GENE	Tue, Nov 7, 2017	3.08	3.20	3.00	3.20
2716	NASDAQ	GENE	Mon, Nov 6, 2017	3.28	3.28	3.12	3.16
2715	NASDAQ	GENE	Fri, Nov 3, 2017	3.24	3.36	3.12	3.20
2714	NASDAQ	GENE	Thu, Nov 2, 2017	3.32	3.38	3.25	3.25
2713	NASDAQ	GENE	Wed, Nov 1, 2017	3.28	3.30	3.12	3.24
2712	NASDAQ	GENE	Tue, Oct 31, 2017	3.32	3.32	3.08	3.16
2711	NASDAQ	GENE	Mon, Oct 30, 2017	3.40	3.41	3.12	3.12
2710	NASDAQ	GENE	Fri, Oct 27, 2017	3.64	3.64	3.20	3.36
2709	NASDAQ	GENE	Thu, Oct 26, 2017	3.52	3.63	3.40	3.46
2708	NASDAQ	GENE	Wed, Oct 25, 2017	3.64	3.74	3.52	3.55
2707	NASDAQ	GENE	Tue, Oct 24, 2017	3.64	3.80	3.42	3.64
2706	NASDAQ	GENE	Mon, Oct 23, 2017	3.87	3.87	3.52	3.64
2705	NASDAQ	GENE	Fri, Oct 20, 2017	3.84	3.84	3.64	3.69
2704	NASDAQ	GENE	Thu, Oct 19, 2017	3.88	3.88	3.64	3.70
2703	NASDAQ	GENE	Wed, Oct 18, 2017	3.76	3.80	3.60	3.76
2702	NASDAQ	GENE	Tue, Oct 17, 2017	3.76	3.98	3.72	3.79
2701	NASDAQ	GENE	Mon, Oct 16, 2017	3.72	3.90	3.71	3.90
2700	NASDAQ	GENE	Fri, Oct 13, 2017	4.04	4.28	3.76	3.82
2699	NASDAQ	GENE	Thu, Oct 12, 2017	4.32	4.32	4.04	4.12
2698	NASDAQ	GENE	Wed, Oct 11, 2017	4.12	4.36	4.04	4.08
2697	NASDAQ	GENE	Tue, Oct 10, 2017	4.76	4.76	4.00	4.04
2696	NASDAQ	GENE	Mon, Oct 9, 2017	3.88	4.56	3.80	4.40
2695	NASDAQ	GENE	Fri, Oct 6, 2017	3.80	3.84	3.72	3.72
2694	NASDAQ	GENE	Thu, Oct 5, 2017	4.04	4.12	3.60	3.84
2693	NASDAQ	GENE	Wed, Oct 4, 2017	3.44	5.12	3.44	3.88
2692	NASDAQ	GENE	Tue, Oct 3, 2017	3.52	3.60	3.44	3.48
2691	NASDAQ	GENE	Mon, Oct 2, 2017	3.52	3.59	3.40	3.56
2690	NASDAQ	GENE	Fri, Sep 29, 2017	3.36	3.44	3.28	3.40
2689	NASDAQ	GENE	Thu, Sep 28, 2017	3.31	3.44	3.31	3.36
2688	NASDAQ	GENE	Wed, Sep 27, 2017	3.47	3.47	3.29	3.32
2687	NASDAQ	GENE	Tue, Sep 26, 2017	3.56	3.56	3.28	3.50
2686	NASDAQ	GENE	Mon, Sep 25, 2017	3.36	3.52	3.24	3.52
2685	NASDAQ	GENE	Fri, Sep 22, 2017	3.56	3.56	3.24	3.40
2684	NASDAQ	GENE	Thu, Sep 21, 2017	3.60	3.60	3.32	3.36
2683	NASDAQ	GENE	Wed, Sep 20, 2017	3.40	3.52	3.32	3.44
2682	NASDAQ	GENE	Tue, Sep 19, 2017	3.60	3.64	3.32	3.46
2681	NASDAQ	GENE	Mon, Sep 18, 2017	3.72	3.72	3.24	3.60
2680	NASDAQ	GENE	Fri, Sep 15, 2017	3.75	3.75	3.48	3.68
2679	NASDAQ	GENE	Thu, Sep 14, 2017	3.40	3.76	3.38	3.68
2678	NASDAQ	GENE	Wed, Sep 13, 2017	3.40	3.40	3.30	3.40
2677	NASDAQ	GENE	Tue, Sep 12, 2017	3.16	3.40	3.08	3.30
2676	NASDAQ	GENE	Mon, Sep 11, 2017	3.20	3.32	3.19	3.32
2675	NASDAQ	GENE	Fri, Sep 8, 2017	3.08	3.20	3.04	3.20
2674	NASDAQ	GENE	Thu, Sep 7, 2017	3.08	3.08	3.00	3.05
2673	NASDAQ	GENE	Wed, Sep 6, 2017	2.98	3.08	2.97	3.00
2672	NASDAQ	GENE	Tue, Sep 5, 2017	3.08	3.08	2.96	2.98
2671	NASDAQ	GENE	Fri, Sep 1, 2017	2.96	3.12	2.96	2.96
2670	NASDAQ	GENE	Thu, Aug 31, 2017	3.00	3.16	2.96	3.00
2669	NASDAQ	GENE	Wed, Aug 30, 2017	3.04	3.20	2.92	3.00
2668	NASDAQ	GENE	Tue, Aug 29, 2017	3.00	3.20	2.93	3.04
2667	NASDAQ	GENE	Mon, Aug 28, 2017	2.96	3.16	2.92	3.08
2666	NASDAQ	GENE	Fri, Aug 25, 2017	3.19	3.28	2.89	3.08
2665	NASDAQ	GENE	Thu, Aug 24, 2017	2.88	3.40	2.88	3.04
2664	NASDAQ	GENE	Wed, Aug 23, 2017	3.24	3.32	2.80	2.80
2663	NASDAQ	GENE	Tue, Aug 22, 2017	3.28	3.28	3.00	3.24
2662	NASDAQ	GENE	Mon, Aug 21, 2017	3.28	3.28	3.08	3.18
2661	NASDAQ	GENE	Fri, Aug 18, 2017	3.32	3.32	3.17	3.27
2660	NASDAQ	GENE	Thu, Aug 17, 2017	3.28	3.32	3.20	3.32
2659	NASDAQ	GENE	Wed, Aug 16, 2017	3.24	3.28	3.13	3.28
2658	NASDAQ	GENE	Tue, Aug 15, 2017	3.28	3.28	3.12	3.28
2657	NASDAQ	GENE	Mon, Aug 14, 2017	3.24	3.28	3.16	3.28
2656	NASDAQ	GENE	Fri, Aug 11, 2017	3.12	3.22	3.12	3.22
2655	NASDAQ	GENE	Thu, Aug 10, 2017	3.20	3.20	3.12	3.16
2654	NASDAQ	GENE	Wed, Aug 9, 2017	3.16	3.20	3.08	3.16
2653	NASDAQ	GENE	Tue, Aug 8, 2017	3.04	3.24	3.04	3.12
2652	NASDAQ	GENE	Mon, Aug 7, 2017	3.32	3.36	3.20	3.24
2651	NASDAQ	GENE	Fri, Aug 4, 2017	3.36	3.44	3.33	3.33
2650	NASDAQ	GENE	Thu, Aug 3, 2017	3.44	3.48	3.36	3.37
2649	NASDAQ	GENE	Wed, Aug 2, 2017	3.36	3.52	3.33	3.44
2648	NASDAQ	GENE	Tue, Aug 1, 2017	3.60	3.60	3.40	3.42
2647	NASDAQ	GENE	Mon, Jul 31, 2017	3.52	3.52	3.32	3.40
2646	NASDAQ	GENE	Fri, Jul 28, 2017	3.48	3.48	3.36	3.40
2645	NASDAQ	GENE	Thu, Jul 27, 2017	3.40	3.48	3.32	3.40
2644	NASDAQ	GENE	Wed, Jul 26, 2017	3.32	3.48	3.32	3.44
2643	NASDAQ	GENE	Tue, Jul 25, 2017	3.44	3.52	3.20	3.47
2642	NASDAQ	GENE	Mon, Jul 24, 2017	3.34	3.60	3.34	3.48
2641	NASDAQ	GENE	Fri, Jul 21, 2017	3.58	3.60	3.43	3.60
2640	NASDAQ	GENE	Thu, Jul 20, 2017	3.60	3.60	3.40	3.56
2639	NASDAQ	GENE	Wed, Jul 19, 2017	3.44	3.44	3.28	3.44
2638	NASDAQ	GENE	Tue, Jul 18, 2017	3.36	3.44	3.32	3.37
2637	NASDAQ	GENE	Mon, Jul 17, 2017	3.44	3.44	3.32	3.43
2636	NASDAQ	GENE	Fri, Jul 14, 2017	3.36	3.48	3.34	3.44
2635	NASDAQ	GENE	Thu, Jul 13, 2017	3.48	3.54	3.32	3.44
2634	NASDAQ	GENE	Wed, Jul 12, 2017	3.60	3.61	3.32	3.50
2633	NASDAQ	GENE	Tue, Jul 11, 2017	3.52	3.52	3.40	3.48
2632	NASDAQ	GENE	Mon, Jul 10, 2017	3.76	3.76	3.44	3.52
2631	NASDAQ	GENE	Fri, Jul 7, 2017	3.48	3.67	3.44	3.63
2630	NASDAQ	GENE	Thu, Jul 6, 2017	3.56	3.62	3.28	3.40
2629	NASDAQ	GENE	Wed, Jul 5, 2017	3.76	3.76	3.56	3.64
2628	NASDAQ	GENE	Mon, Jul 3, 2017	3.72	3.72	3.52	3.68
2627	NASDAQ	GENE	Fri, Jun 30, 2017	3.68	3.68	3.60	3.60
2626	NASDAQ	GENE	Thu, Jun 29, 2017	3.64	3.76	3.56	3.68
2625	NASDAQ	GENE	Wed, Jun 28, 2017	3.52	3.64	3.48	3.60
2624	NASDAQ	GENE	Tue, Jun 27, 2017	3.40	3.60	3.40	3.48
2623	NASDAQ	GENE	Mon, Jun 26, 2017	3.52	3.56	3.36	3.52
2622	NASDAQ	GENE	Fri, Jun 23, 2017	3.64	3.72	3.25	3.53
2621	NASDAQ	GENE	Thu, Jun 22, 2017	3.44	3.68	3.40	3.56
2620	NASDAQ	GENE	Wed, Jun 21, 2017	3.32	3.60	3.28	3.52
2619	NASDAQ	GENE	Tue, Jun 20, 2017	3.36	3.36	3.20	3.32
2618	NASDAQ	GENE	Mon, Jun 19, 2017	3.00	3.22	3.00	3.20
2617	NASDAQ	GENE	Fri, Jun 16, 2017	3.07	3.15	3.00	3.03
2616	NASDAQ	GENE	Thu, Jun 15, 2017	3.31	3.31	3.00	3.18
2615	NASDAQ	GENE	Wed, Jun 14, 2017	3.36	3.36	3.16	3.20
2614	NASDAQ	GENE	Tue, Jun 13, 2017	3.32	3.40	3.20	3.25
2613	NASDAQ	GENE	Mon, Jun 12, 2017	3.44	3.44	3.24	3.32
2612	NASDAQ	GENE	Fri, Jun 9, 2017	3.32	3.44	3.24	3.29
2611	NASDAQ	GENE	Thu, Jun 8, 2017	3.26	3.44	3.20	3.34
2610	NASDAQ	GENE	Wed, Jun 7, 2017	3.92	3.92	3.16	3.36
2609	NASDAQ	GENE	Tue, Jun 6, 2017	4.36	4.40	3.68	3.78
2608	NASDAQ	GENE	Mon, Jun 5, 2017	4.36	4.40	4.32	4.32
2607	NASDAQ	GENE	Fri, Jun 2, 2017	4.36	4.40	4.32	4.36
2606	NASDAQ	GENE	Thu, Jun 1, 2017	4.35	4.36	4.32	4.32
2605	NASDAQ	GENE	Wed, May 31, 2017	4.32	4.40	4.32	4.32
2604	NASDAQ	GENE	Tue, May 30, 2017	4.32	4.44	4.32	4.32
2603	NASDAQ	GENE	Fri, May 26, 2017	4.40	4.44	4.32	4.36
2602	NASDAQ	GENE	Thu, May 25, 2017	4.36	4.40	4.32	4.36
2601	NASDAQ	GENE	Wed, May 24, 2017	4.32	4.44	4.32	4.32
2600	NASDAQ	GENE	Tue, May 23, 2017	4.40	4.47	4.24	4.36
2599	NASDAQ	GENE	Mon, May 22, 2017	4.48	4.56	4.40	4.44
2598	NASDAQ	GENE	Fri, May 19, 2017	4.44	4.56	4.44	4.44
2597	NASDAQ	GENE	Thu, May 18, 2017	4.44	4.56	4.44	4.44
2596	NASDAQ	GENE	Wed, May 17, 2017	4.60	4.60	4.40	4.44
2595	NASDAQ	GENE	Tue, May 16, 2017	4.52	4.60	4.44	4.56
2594	NASDAQ	GENE	Mon, May 15, 2017	4.48	4.56	4.44	4.52
2593	NASDAQ	GENE	Fri, May 12, 2017	4.48	4.56	4.48	4.52
2592	NASDAQ	GENE	Thu, May 11, 2017	4.48	4.68	4.44	4.56
2591	NASDAQ	GENE	Wed, May 10, 2017	4.44	4.56	4.44	4.48
2590	NASDAQ	GENE	Tue, May 9, 2017	4.44	4.48	4.36	4.42
2589	NASDAQ	GENE	Mon, May 8, 2017	4.52	4.52	4.40	4.48
2588	NASDAQ	GENE	Fri, May 5, 2017	4.40	4.52	4.32	4.38
2587	NASDAQ	GENE	Thu, May 4, 2017	4.60	4.69	4.28	4.45
2586	NASDAQ	GENE	Wed, May 3, 2017	4.64	4.68	4.52	4.64
2585	NASDAQ	GENE	Tue, May 2, 2017	4.96	4.96	4.60	4.60
2584	NASDAQ	GENE	Mon, May 1, 2017	5.04	5.08	4.76	4.88
2583	NASDAQ	GENE	Fri, Apr 28, 2017	4.72	5.08	4.68	4.88
2582	NASDAQ	GENE	Thu, Apr 27, 2017	4.64	4.72	4.56	4.64
2581	NASDAQ	GENE	Wed, Apr 26, 2017	4.60	4.64	4.56	4.60
2580	NASDAQ	GENE	Tue, Apr 25, 2017	4.56	4.64	4.53	4.60
2579	NASDAQ	GENE	Mon, Apr 24, 2017	4.52	4.60	4.48	4.56
2578	NASDAQ	GENE	Fri, Apr 21, 2017	4.64	4.68	4.52	4.52
2577	NASDAQ	GENE	Thu, Apr 20, 2017	4.76	4.76	4.64	4.64
2576	NASDAQ	GENE	Wed, Apr 19, 2017	4.60	4.76	4.60	4.72
2575	NASDAQ	GENE	Tue, Apr 18, 2017	4.52	4.76	4.52	4.64
2574	NASDAQ	GENE	Mon, Apr 17, 2017	4.56	4.60	4.48	4.60
2573	NASDAQ	GENE	Thu, Apr 13, 2017	4.52	4.56	4.44	4.48
2572	NASDAQ	GENE	Wed, Apr 12, 2017	4.48	4.68	4.48	4.52
2571	NASDAQ	GENE	Tue, Apr 11, 2017	4.64	4.72	4.56	4.64
2570	NASDAQ	GENE	Mon, Apr 10, 2017	4.56	4.68	4.49	4.68
2569	NASDAQ	GENE	Fri, Apr 7, 2017	4.48	4.72	4.48	4.52
2568	NASDAQ	GENE	Thu, Apr 6, 2017	4.60	4.76	4.44	4.48
2567	NASDAQ	GENE	Wed, Apr 5, 2017	4.72	4.92	4.64	4.72
2566	NASDAQ	GENE	Tue, Apr 4, 2017	4.65	4.84	4.60	4.76
2565	NASDAQ	GENE	Mon, Apr 3, 2017	4.80	4.80	4.60	4.72
2564	NASDAQ	GENE	Fri, Mar 31, 2017	4.84	4.92	4.68	4.80
2563	NASDAQ	GENE	Thu, Mar 30, 2017	4.92	5.08	4.65	4.72
2562	NASDAQ	GENE	Wed, Mar 29, 2017	4.76	5.00	4.72	4.84
2561	NASDAQ	GENE	Tue, Mar 28, 2017	4.96	5.04	4.72	4.76
2560	NASDAQ	GENE	Mon, Mar 27, 2017	4.64	5.00	4.60	4.92
2559	NASDAQ	GENE	Fri, Mar 24, 2017	4.60	5.20	4.60	4.68
2558	NASDAQ	GENE	Thu, Mar 23, 2017	4.52	4.72	4.50	4.56
2557	NASDAQ	GENE	Wed, Mar 22, 2017	4.49	4.56	4.48	4.52
2556	NASDAQ	GENE	Tue, Mar 21, 2017	4.44	4.60	4.44	4.56
2555	NASDAQ	GENE	Mon, Mar 20, 2017	4.48	4.68	4.40	4.44
2554	NASDAQ	GENE	Fri, Mar 17, 2017	4.72	4.72	4.48	4.52
2553	NASDAQ	GENE	Thu, Mar 16, 2017	4.56	4.80	4.56	4.60
2552	NASDAQ	GENE	Wed, Mar 15, 2017	4.72	4.84	4.48	4.52
2551	NASDAQ	GENE	Tue, Mar 14, 2017	4.52	4.88	4.52	4.69
2550	NASDAQ	GENE	Mon, Mar 13, 2017	4.28	4.52	4.28	4.52
2549	NASDAQ	GENE	Fri, Mar 10, 2017	4.32	4.33	4.20	4.28
2548	NASDAQ	GENE	Thu, Mar 9, 2017	4.40	4.40	4.24	4.32
2547	NASDAQ	GENE	Wed, Mar 8, 2017	4.36	4.44	4.24	4.32
2546	NASDAQ	GENE	Tue, Mar 7, 2017	4.44	4.44	4.32	4.32
2545	NASDAQ	GENE	Mon, Mar 6, 2017	4.44	4.52	4.36	4.40
2544	NASDAQ	GENE	Fri, Mar 3, 2017	4.52	4.60	4.36	4.44
2543	NASDAQ	GENE	Thu, Mar 2, 2017	4.44	4.57	4.44	4.44
2542	NASDAQ	GENE	Wed, Mar 1, 2017	4.60	4.60	4.47	4.52
2541	NASDAQ	GENE	Tue, Feb 28, 2017	4.56	4.60	4.40	4.40
2540	NASDAQ	GENE	Mon, Feb 27, 2017	4.48	4.68	4.40	4.60
2539	NASDAQ	GENE	Fri, Feb 24, 2017	4.48	4.64	4.48	4.49
2538	NASDAQ	GENE	Thu, Feb 23, 2017	4.48	4.64	4.48	4.56
2537	NASDAQ	GENE	Wed, Feb 22, 2017	4.68	4.68	4.48	4.56
2536	NASDAQ	GENE	Tue, Feb 21, 2017	4.56	4.68	4.44	4.56
2535	NASDAQ	GENE	Fri, Feb 17, 2017	4.76	4.76	4.52	4.60
2534	NASDAQ	GENE	Thu, Feb 16, 2017	4.84	4.84	4.56	4.72
2533	NASDAQ	GENE	Wed, Feb 15, 2017	4.68	4.76	4.52	4.72
2532	NASDAQ	GENE	Tue, Feb 14, 2017	4.60	4.64	4.52	4.64
2531	NASDAQ	GENE	Mon, Feb 13, 2017	4.92	5.04	4.44	4.56
2530	NASDAQ	GENE	Fri, Feb 10, 2017	5.00	5.52	4.80	4.96
2529	NASDAQ	GENE	Thu, Feb 9, 2017	4.60	5.04	4.40	4.80
2528	NASDAQ	GENE	Wed, Feb 8, 2017	4.40	4.72	4.32	4.56
2527	NASDAQ	GENE	Tue, Feb 7, 2017	4.40	4.63	4.28	4.52
2526	NASDAQ	GENE	Mon, Feb 6, 2017	4.52	4.52	4.36	4.36
2525	NASDAQ	GENE	Fri, Feb 3, 2017	4.56	4.64	4.33	4.52
2524	NASDAQ	GENE	Thu, Feb 2, 2017	4.32	4.48	4.24	4.44
2523	NASDAQ	GENE	Wed, Feb 1, 2017	4.32	4.40	4.20	4.32
2522	NASDAQ	GENE	Tue, Jan 31, 2017	4.32	4.36	4.24	4.36
2521	NASDAQ	GENE	Mon, Jan 30, 2017	4.40	4.44	4.24	4.40
2520	NASDAQ	GENE	Fri, Jan 27, 2017	4.32	4.48	4.32	4.44
2519	NASDAQ	GENE	Thu, Jan 26, 2017	4.56	4.56	4.36	4.36
2518	NASDAQ	GENE	Wed, Jan 25, 2017	4.56	4.60	4.40	4.48
2517	NASDAQ	GENE	Tue, Jan 24, 2017	4.32	4.68	4.32	4.52
2516	NASDAQ	GENE	Mon, Jan 23, 2017	4.48	4.53	4.28	4.32
2515	NASDAQ	GENE	Fri, Jan 20, 2017	4.52	4.64	4.48	4.48
2514	NASDAQ	GENE	Thu, Jan 19, 2017	4.68	4.68	4.48	4.56
2513	NASDAQ	GENE	Wed, Jan 18, 2017	4.48	4.70	4.48	4.68
2512	NASDAQ	GENE	Tue, Jan 17, 2017	4.76	4.76	4.44	4.52
2511	NASDAQ	GENE	Fri, Jan 13, 2017	4.72	4.76	4.60	4.64
2510	NASDAQ	GENE	Thu, Jan 12, 2017	4.84	5.08	4.60	4.64
2509	NASDAQ	GENE	Wed, Jan 11, 2017	4.96	5.04	4.64	4.68
2508	NASDAQ	GENE	Tue, Jan 10, 2017	4.64	5.32	4.52	4.92
2507	NASDAQ	GENE	Mon, Jan 9, 2017	4.76	4.76	4.44	4.56
2506	NASDAQ	GENE	Fri, Jan 6, 2017	4.68	4.68	4.44	4.64
2505	NASDAQ	GENE	Thu, Jan 5, 2017	4.76	4.96	4.56	4.64
2504	NASDAQ	GENE	Wed, Jan 4, 2017	4.56	4.92	4.44	4.76
2503	NASDAQ	GENE	Tue, Jan 3, 2017	4.40	4.60	4.35	4.56
2502	NASDAQ	GENE	Fri, Dec 30, 2016	4.36	4.48	4.32	4.32
2501	NASDAQ	GENE	Thu, Dec 29, 2016	4.32	4.52	4.32	4.32
2500	NASDAQ	GENE	Wed, Dec 28, 2016	4.32	4.68	4.24	4.32
2499	NASDAQ	GENE	Tue, Dec 27, 2016	4.36	4.42	4.24	4.24
2498	NASDAQ	GENE	Fri, Dec 23, 2016	4.32	4.68	4.28	4.48
2497	NASDAQ	GENE	Thu, Dec 22, 2016	4.24	4.36	4.20	4.28
2496	NASDAQ	GENE	Wed, Dec 21, 2016	4.36	4.40	4.20	4.28
2495	NASDAQ	GENE	Tue, Dec 20, 2016	4.36	4.44	4.32	4.32
2494	NASDAQ	GENE	Mon, Dec 19, 2016	4.24	4.48	4.16	4.32
2493	NASDAQ	GENE	Fri, Dec 16, 2016	4.28	4.28	4.16	4.24
2492	NASDAQ	GENE	Thu, Dec 15, 2016	4.52	4.56	4.16	4.24
2491	NASDAQ	GENE	Wed, Dec 14, 2016	4.68	4.76	4.40	4.56
2490	NASDAQ	GENE	Tue, Dec 13, 2016	4.68	4.76	4.48	4.52
2489	NASDAQ	GENE	Mon, Dec 12, 2016	4.88	4.88	4.48	4.64
2488	NASDAQ	GENE	Fri, Dec 9, 2016	4.80	5.13	4.76	4.84
2487	NASDAQ	GENE	Thu, Dec 8, 2016	4.84	4.88	4.60	4.76
2486	NASDAQ	GENE	Wed, Dec 7, 2016	5.20	5.20	4.72	4.80
2485	NASDAQ	GENE	Tue, Dec 6, 2016	4.84	5.40	4.68	5.00
2484	NASDAQ	GENE	Mon, Dec 5, 2016	5.20	5.20	4.48	4.64
2483	NASDAQ	GENE	Fri, Dec 2, 2016	5.60	5.60	4.92	5.20
2482	NASDAQ	GENE	Thu, Dec 1, 2016	6.20	6.36	5.44	5.60
2481	NASDAQ	GENE	Wed, Nov 30, 2016	7.72	9.20	7.64	8.76
2480	NASDAQ	GENE	Tue, Nov 29, 2016	6.68	11.56	6.48	8.56
2479	NASDAQ	GENE	Mon, Nov 28, 2016	5.28	5.48	5.16	5.23
2478	NASDAQ	GENE	Fri, Nov 25, 2016	5.24	5.28	5.04	5.24
2477	NASDAQ	GENE	Wed, Nov 23, 2016	5.20	5.40	5.00	5.24
2476	NASDAQ	GENE	Tue, Nov 22, 2016	5.56	5.56	5.20	5.36
2475	NASDAQ	GENE	Mon, Nov 21, 2016	5.52	5.67	5.51	5.52
2474	NASDAQ	GENE	Fri, Nov 18, 2016	5.56	6.00	5.52	5.56
2473	NASDAQ	GENE	Thu, Nov 17, 2016	5.36	5.76	5.20	5.64
2472	NASDAQ	GENE	Wed, Nov 16, 2016	5.08	5.88	5.00	5.51
2471	NASDAQ	GENE	Tue, Nov 15, 2016	5.20	5.20	5.00	5.08
2470	NASDAQ	GENE	Mon, Nov 14, 2016	5.28	5.44	5.20	5.20
2469	NASDAQ	GENE	Fri, Nov 11, 2016	5.48	5.48	5.32	5.40
2468	NASDAQ	GENE	Thu, Nov 10, 2016	5.24	5.68	5.24	5.48
2467	NASDAQ	GENE	Wed, Nov 9, 2016	5.36	5.52	5.04	5.19
2466	NASDAQ	GENE	Tue, Nov 8, 2016	5.68	5.68	4.92	5.51
2465	NASDAQ	GENE	Mon, Nov 7, 2016	6.60	6.60	5.40	5.64
2464	NASDAQ	GENE	Fri, Nov 4, 2016	5.52	5.76	5.32	5.32
2463	NASDAQ	GENE	Thu, Nov 3, 2016	5.60	5.84	5.32	5.60
2462	NASDAQ	GENE	Wed, Nov 2, 2016	5.52	5.76	5.48	5.60
2461	NASDAQ	GENE	Tue, Nov 1, 2016	5.20	5.60	5.20	5.52
2460	NASDAQ	GENE	Mon, Oct 31, 2016	5.28	5.44	5.12	5.12
2459	NASDAQ	GENE	Fri, Oct 28, 2016	5.92	5.92	4.80	5.43
2458	NASDAQ	GENE	Thu, Oct 27, 2016	5.96	6.00	5.80	5.92
2457	NASDAQ	GENE	Wed, Oct 26, 2016	6.04	6.04	5.89	5.96
2456	NASDAQ	GENE	Tue, Oct 25, 2016	6.07	6.12	5.80	6.04
2455	NASDAQ	GENE	Mon, Oct 24, 2016	6.36	6.36	6.04	6.16
2454	NASDAQ	GENE	Fri, Oct 21, 2016	6.16	6.40	6.12	6.24
2453	NASDAQ	GENE	Thu, Oct 20, 2016	6.16	6.24	5.97	6.12
2452	NASDAQ	GENE	Wed, Oct 19, 2016	6.04	6.31	6.04	6.12
2451	NASDAQ	GENE	Tue, Oct 18, 2016	6.44	6.44	6.00	6.08
2450	NASDAQ	GENE	Mon, Oct 17, 2016	6.80	6.80	6.32	6.48
2449	NASDAQ	GENE	Fri, Oct 14, 2016	6.32	6.92	6.05	6.64
2448	NASDAQ	GENE	Thu, Oct 13, 2016	6.24	6.52	6.12	6.32
2447	NASDAQ	GENE	Wed, Oct 12, 2016	6.72	6.80	6.24	6.36
2446	NASDAQ	GENE	Tue, Oct 11, 2016	6.64	6.80	6.64	6.72
2445	NASDAQ	GENE	Mon, Oct 10, 2016	6.80	6.84	6.64	6.72
2444	NASDAQ	GENE	Fri, Oct 7, 2016	6.84	6.96	6.84	6.84
2443	NASDAQ	GENE	Thu, Oct 6, 2016	6.96	7.00	6.92	6.92
2442	NASDAQ	GENE	Wed, Oct 5, 2016	7.04	7.04	7.00	7.04
2441	NASDAQ	GENE	Tue, Oct 4, 2016	6.92	7.08	6.92	7.00
2440	NASDAQ	GENE	Mon, Oct 3, 2016	7.00	7.12	6.88	6.92
2439	NASDAQ	GENE	Fri, Sep 30, 2016	7.04	7.16	7.00	7.04
2438	NASDAQ	GENE	Thu, Sep 29, 2016	7.16	7.20	7.04	7.08
2437	NASDAQ	GENE	Wed, Sep 28, 2016	7.20	7.20	7.12	7.16
2436	NASDAQ	GENE	Tue, Sep 27, 2016	7.40	7.44	6.80	7.20
2435	NASDAQ	GENE	Mon, Sep 26, 2016	7.44	7.48	7.40	7.40
2434	NASDAQ	GENE	Fri, Sep 23, 2016	7.56	7.56	7.44	7.52
2433	NASDAQ	GENE	Thu, Sep 22, 2016	7.48	7.56	7.48	7.48
2432	NASDAQ	GENE	Wed, Sep 21, 2016	7.48	7.60	7.44	7.56
2431	NASDAQ	GENE	Tue, Sep 20, 2016	7.52	7.60	7.48	7.56
2430	NASDAQ	GENE	Mon, Sep 19, 2016	7.48	7.80	7.48	7.56
2429	NASDAQ	GENE	Fri, Sep 16, 2016	7.44	7.68	7.44	7.54
2428	NASDAQ	GENE	Thu, Sep 15, 2016	7.72	7.72	7.40	7.52
2427	NASDAQ	GENE	Wed, Sep 14, 2016	7.68	7.84	7.68	7.76
2426	NASDAQ	GENE	Tue, Sep 13, 2016	7.80	7.80	7.56	7.72
2425	NASDAQ	GENE	Mon, Sep 12, 2016	7.68	7.96	7.68	7.80
2424	NASDAQ	GENE	Fri, Sep 9, 2016	7.80	7.84	7.60	7.72
2423	NASDAQ	GENE	Thu, Sep 8, 2016	7.68	7.92	7.68	7.80
2422	NASDAQ	GENE	Wed, Sep 7, 2016	7.60	7.80	7.56	7.64
2421	NASDAQ	GENE	Tue, Sep 6, 2016	7.44	7.68	7.40	7.56
2420	NASDAQ	GENE	Fri, Sep 2, 2016	7.60	7.64	7.32	7.39
2419	NASDAQ	GENE	Thu, Sep 1, 2016	7.60	7.80	7.48	7.60
2418	NASDAQ	GENE	Wed, Aug 31, 2016	7.88	8.00	7.64	7.72
2417	NASDAQ	GENE	Tue, Aug 30, 2016	7.76	7.92	7.64	7.88
2416	NASDAQ	GENE	Mon, Aug 29, 2016	8.04	8.12	7.56	7.72
2415	NASDAQ	GENE	Fri, Aug 26, 2016	8.08	8.20	8.08	8.12
2414	NASDAQ	GENE	Thu, Aug 25, 2016	8.16	8.28	8.08	8.12
2413	NASDAQ	GENE	Wed, Aug 24, 2016	8.16	8.28	8.12	8.20
2412	NASDAQ	GENE	Tue, Aug 23, 2016	8.20	8.28	8.16	8.24
2411	NASDAQ	GENE	Mon, Aug 22, 2016	8.28	8.36	8.20	8.20
2410	NASDAQ	GENE	Fri, Aug 19, 2016	8.32	8.44	8.32	8.40
2409	NASDAQ	GENE	Thu, Aug 18, 2016	8.32	8.48	8.32	8.40
2408	NASDAQ	GENE	Wed, Aug 17, 2016	8.24	8.40	8.16	8.36
2407	NASDAQ	GENE	Tue, Aug 16, 2016	8.16	8.28	8.10	8.20
2406	NASDAQ	GENE	Mon, Aug 15, 2016	8.08	8.24	8.08	8.24
2405	NASDAQ	GENE	Fri, Aug 12, 2016	8.08	8.26	8.08	8.16
2404	NASDAQ	GENE	Thu, Aug 11, 2016	8.16	8.28	8.08	8.24
2403	NASDAQ	GENE	Wed, Aug 10, 2016	8.08	8.24	8.00	8.08
2402	NASDAQ	GENE	Tue, Aug 9, 2016	8.16	8.28	8.08	8.16
2401	NASDAQ	GENE	Mon, Aug 8, 2016	8.24	8.36	8.16	8.28
2400	NASDAQ	GENE	Fri, Aug 5, 2016	8.16	8.44	8.12	8.32
2399	NASDAQ	GENE	Thu, Aug 4, 2016	8.24	8.36	8.12	8.24
2398	NASDAQ	GENE	Wed, Aug 3, 2016	8.24	8.36	8.20	8.36
2397	NASDAQ	GENE	Tue, Aug 2, 2016	8.44	8.52	8.28	8.36
2396	NASDAQ	GENE	Mon, Aug 1, 2016	8.56	8.56	8.32	8.48
2395	NASDAQ	GENE	Fri, Jul 29, 2016	8.48	8.60	8.40	8.48
2394	NASDAQ	GENE	Thu, Jul 28, 2016	8.52	8.64	8.36	8.40
2393	NASDAQ	GENE	Wed, Jul 27, 2016	8.64	9.08	8.40	8.68
2392	NASDAQ	GENE	Tue, Jul 26, 2016	8.44	8.76	8.40	8.52
2391	NASDAQ	GENE	Mon, Jul 25, 2016	8.76	8.84	8.44	8.68
2390	NASDAQ	GENE	Fri, Jul 22, 2016	8.68	8.88	8.56	8.76
2389	NASDAQ	GENE	Thu, Jul 21, 2016	8.76	8.96	8.72	8.76
2388	NASDAQ	GENE	Wed, Jul 20, 2016	8.80	9.00	8.68	8.80
2387	NASDAQ	GENE	Tue, Jul 19, 2016	8.88	8.92	8.61	8.72
2386	NASDAQ	GENE	Mon, Jul 18, 2016	8.84	8.88	8.77	8.84
2385	NASDAQ	GENE	Fri, Jul 15, 2016	8.88	8.88	8.80	8.84
2384	NASDAQ	GENE	Thu, Jul 14, 2016	8.92	8.92	8.61	8.80
2383	NASDAQ	GENE	Wed, Jul 13, 2016	8.80	8.92	8.52	8.76
2382	NASDAQ	GENE	Tue, Jul 12, 2016	8.84	8.92	8.80	8.80
2381	NASDAQ	GENE	Mon, Jul 11, 2016	8.72	8.92	8.72	8.88
2380	NASDAQ	GENE	Fri, Jul 8, 2016	8.84	8.88	8.40	8.80
2379	NASDAQ	GENE	Thu, Jul 7, 2016	8.88	9.00	8.64	8.92
2378	NASDAQ	GENE	Wed, Jul 6, 2016	8.84	8.92	8.48	8.76
2377	NASDAQ	GENE	Tue, Jul 5, 2016	8.88	9.08	8.40	8.88
2376	NASDAQ	GENE	Fri, Jul 1, 2016	8.24	9.00	8.24	8.84
2375	NASDAQ	GENE	Thu, Jun 30, 2016	8.60	8.60	7.96	8.36
2374	NASDAQ	GENE	Wed, Jun 29, 2016	8.12	8.40	8.00	8.24
2373	NASDAQ	GENE	Tue, Jun 28, 2016	8.04	8.28	8.00	8.12
2372	NASDAQ	GENE	Mon, Jun 27, 2016	8.20	8.44	8.00	8.12
2371	NASDAQ	GENE	Fri, Jun 24, 2016	8.24	8.48	8.16	8.40
2370	NASDAQ	GENE	Thu, Jun 23, 2016	8.60	8.60	8.24	8.48
2369	NASDAQ	GENE	Wed, Jun 22, 2016	8.60	8.72	8.24	8.48
2368	NASDAQ	GENE	Tue, Jun 21, 2016	8.48	8.72	8.40	8.44
2367	NASDAQ	GENE	Mon, Jun 20, 2016	8.34	8.48	8.34	8.36
2366	NASDAQ	GENE	Fri, Jun 17, 2016	8.44	8.60	8.24	8.40
2365	NASDAQ	GENE	Thu, Jun 16, 2016	8.36	8.52	8.04	8.48
2364	NASDAQ	GENE	Wed, Jun 15, 2016	8.56	8.56	8.32	8.44
2363	NASDAQ	GENE	Tue, Jun 14, 2016	8.64	8.76	8.40	8.44
2362	NASDAQ	GENE	Mon, Jun 13, 2016	8.72	8.96	8.64	8.68
2361	NASDAQ	GENE	Fri, Jun 10, 2016	8.72	9.48	8.64	8.80
2360	NASDAQ	GENE	Thu, Jun 9, 2016	8.96	9.02	8.72	8.72
2359	NASDAQ	GENE	Wed, Jun 8, 2016	8.96	9.00	8.64	8.96
2358	NASDAQ	GENE	Tue, Jun 7, 2016	8.88	9.04	8.80	8.88
2357	NASDAQ	GENE	Mon, Jun 6, 2016	8.76	9.00	8.72	8.80
2356	NASDAQ	GENE	Fri, Jun 3, 2016	9.04	9.16	8.80	8.84
2355	NASDAQ	GENE	Thu, Jun 2, 2016	9.36	9.36	8.96	9.12
2354	NASDAQ	GENE	Wed, Jun 1, 2016	9.80	9.80	9.00	9.44
2353	NASDAQ	GENE	Tue, May 31, 2016	9.80	9.80	9.54	9.76
2352	NASDAQ	GENE	Fri, May 27, 2016	9.68	9.81	9.28	9.68
2351	NASDAQ	GENE	Thu, May 26, 2016	9.28	9.96	8.95	9.56
2350	NASDAQ	GENE	Wed, May 25, 2016	9.12	9.24	8.95	9.20
2349	NASDAQ	GENE	Tue, May 24, 2016	9.00	9.20	8.92	9.08
2348	NASDAQ	GENE	Mon, May 23, 2016	9.08	9.20	8.80	8.96
2347	NASDAQ	GENE	Fri, May 20, 2016	8.92	9.22	8.64	9.04
2346	NASDAQ	GENE	Thu, May 19, 2016	8.92	9.24	8.60	8.84
2345	NASDAQ	GENE	Wed, May 18, 2016	8.80	8.88	8.64	8.88
2344	NASDAQ	GENE	Tue, May 17, 2016	8.80	8.92	8.72	8.84
2343	NASDAQ	GENE	Mon, May 16, 2016	8.72	9.00	8.66	8.72
2342	NASDAQ	GENE	Fri, May 13, 2016	8.80	9.00	8.64	8.72
2341	NASDAQ	GENE	Thu, May 12, 2016	8.88	8.88	8.72	8.80
2340	NASDAQ	GENE	Wed, May 11, 2016	8.80	8.84	8.64	8.80
2339	NASDAQ	GENE	Tue, May 10, 2016	8.80	8.88	8.60	8.72
2338	NASDAQ	GENE	Mon, May 9, 2016	8.92	9.08	8.76	8.88
2337	NASDAQ	GENE	Fri, May 6, 2016	9.20	9.20	8.36	8.80
2336	NASDAQ	GENE	Thu, May 5, 2016	9.68	9.68	8.84	9.16
2335	NASDAQ	GENE	Wed, May 4, 2016	9.52	9.60	9.08	9.60
2334	NASDAQ	GENE	Tue, May 3, 2016	9.64	9.80	9.44	9.52
2333	NASDAQ	GENE	Mon, May 2, 2016	9.80	9.80	9.56	9.60
2332	NASDAQ	GENE	Fri, Apr 29, 2016	9.96	10.00	9.64	9.68
2331	NASDAQ	GENE	Thu, Apr 28, 2016	9.72	10.12	9.60	9.77
2330	NASDAQ	GENE	Wed, Apr 27, 2016	10.20	10.40	9.60	9.72
2329	NASDAQ	GENE	Tue, Apr 26, 2016	9.84	10.24	9.58	10.24
2328	NASDAQ	GENE	Mon, Apr 25, 2016	9.88	9.88	9.44	9.80
2327	NASDAQ	GENE	Fri, Apr 22, 2016	9.60	9.96	8.60	9.96
2326	NASDAQ	GENE	Thu, Apr 21, 2016	10.24	10.24	9.64	9.80
2325	NASDAQ	GENE	Wed, Apr 20, 2016	10.16	10.17	9.88	10.12
2324	NASDAQ	GENE	Tue, Apr 19, 2016	10.28	10.40	10.00	10.04
2323	NASDAQ	GENE	Mon, Apr 18, 2016	10.64	10.72	10.25	10.36
2322	NASDAQ	GENE	Fri, Apr 15, 2016	10.72	11.04	10.08	10.58
2321	NASDAQ	GENE	Thu, Apr 14, 2016	10.24	10.32	9.96	9.96
2320	NASDAQ	GENE	Wed, Apr 13, 2016	9.88	10.16	9.63	10.04
2319	NASDAQ	GENE	Tue, Apr 12, 2016	9.84	10.00	9.64	9.76
2318	NASDAQ	GENE	Mon, Apr 11, 2016	10.20	10.36	9.60	9.84
2317	NASDAQ	GENE	Fri, Apr 8, 2016	10.76	10.76	10.00	10.16
2316	NASDAQ	GENE	Thu, Apr 7, 2016	10.84	10.88	10.16	10.52
2315	NASDAQ	GENE	Wed, Apr 6, 2016	9.92	10.76	9.92	10.56
2314	NASDAQ	GENE	Tue, Apr 5, 2016	9.36	9.36	9.36	9.84
2313	NASDAQ	GENE	Mon, Apr 4, 2016	9.24	9.84	9.20	9.36
2312	NASDAQ	GENE	Fri, Apr 1, 2016	9.20	9.43	9.00	9.28
2311	NASDAQ	GENE	Thu, Mar 31, 2016	9.16	9.32	8.84	9.20
2310	NASDAQ	GENE	Wed, Mar 30, 2016	9.16	9.36	9.14	9.20
2309	NASDAQ	GENE	Tue, Mar 29, 2016	9.20	9.40	9.04	9.12
2308	NASDAQ	GENE	Mon, Mar 28, 2016	9.12	9.16	9.00	9.16
2307	NASDAQ	GENE	Thu, Mar 24, 2016	9.00	9.00	9.00	9.00
2306	NASDAQ	GENE	Wed, Mar 23, 2016	9.36	9.40	8.92	9.00
2305	NASDAQ	GENE	Tue, Mar 22, 2016	8.92	9.72	8.92	9.44
2304	NASDAQ	GENE	Mon, Mar 21, 2016	9.00	9.12	8.80	9.00
2303	NASDAQ	GENE	Fri, Mar 18, 2016	8.96	9.08	8.72	8.92
2302	NASDAQ	GENE	Thu, Mar 17, 2016	8.92	9.16	8.80	8.88
2301	NASDAQ	GENE	Wed, Mar 16, 2016	8.56	8.76	8.40	8.72
2300	NASDAQ	GENE	Tue, Mar 15, 2016	8.52	8.52	8.52	8.56
2299	NASDAQ	GENE	Mon, Mar 14, 2016	8.52	8.64	8.48	8.52
2298	NASDAQ	GENE	Fri, Mar 11, 2016	8.32	8.32	8.32	8.40
2297	NASDAQ	GENE	Thu, Mar 10, 2016	8.60	8.72	8.28	8.60
2296	NASDAQ	GENE	Wed, Mar 9, 2016	8.96	9.00	8.40	9.00
2295	NASDAQ	GENE	Tue, Mar 8, 2016	9.44	9.60	8.90	9.36
2294	NASDAQ	GENE	Mon, Mar 7, 2016	9.12	9.52	8.92	9.36
2293	NASDAQ	GENE	Fri, Mar 4, 2016	9.00	9.20	8.56	9.00
2292	NASDAQ	GENE	Thu, Mar 3, 2016	8.36	8.36	8.36	8.76
2291	NASDAQ	GENE	Wed, Mar 2, 2016	8.08	8.64	8.08	8.20
2290	NASDAQ	GENE	Tue, Mar 1, 2016	8.20	8.34	8.08	8.24
2289	NASDAQ	GENE	Mon, Feb 29, 2016	8.68	8.68	8.08	8.52
2288	NASDAQ	GENE	Fri, Feb 26, 2016	8.36	8.57	8.20	8.52
2287	NASDAQ	GENE	Thu, Feb 25, 2016	8.48	8.60	8.16	8.40
2286	NASDAQ	GENE	Wed, Feb 24, 2016	9.04	9.16	8.20	8.60
2285	NASDAQ	GENE	Tue, Feb 23, 2016	9.64	9.64	8.60	8.92
2284	NASDAQ	GENE	Mon, Feb 22, 2016	9.48	9.84	9.08	9.36
2283	NASDAQ	GENE	Fri, Feb 19, 2016	9.24	9.60	8.92	9.28
2282	NASDAQ	GENE	Thu, Feb 18, 2016	8.80	9.56	8.28	9.24
2281	NASDAQ	GENE	Wed, Feb 17, 2016	8.36	8.80	8.16	8.76
2280	NASDAQ	GENE	Tue, Feb 16, 2016	8.24	8.76	8.00	8.24
2279	NASDAQ	GENE	Fri, Feb 12, 2016	8.36	8.40	8.00	8.24
2278	NASDAQ	GENE	Thu, Feb 11, 2016	8.04	8.52	8.00	8.12
2277	NASDAQ	GENE	Wed, Feb 10, 2016	8.24	8.60	8.08	8.08
2276	NASDAQ	GENE	Tue, Feb 9, 2016	8.36	8.76	8.04	8.04
2275	NASDAQ	GENE	Mon, Feb 8, 2016	8.28	8.56	8.08	8.20
2274	NASDAQ	GENE	Fri, Feb 5, 2016	8.88	9.02	8.40	8.44
2273	NASDAQ	GENE	Thu, Feb 4, 2016	8.52	9.04	8.32	8.76
2272	NASDAQ	GENE	Wed, Feb 3, 2016	8.76	8.82	8.48	8.52
2271	NASDAQ	GENE	Tue, Feb 2, 2016	8.64	9.04	8.64	8.80
2270	NASDAQ	GENE	Mon, Feb 1, 2016	8.48	8.84	8.48	8.64
2269	NASDAQ	GENE	Fri, Jan 29, 2016	8.56	8.64	8.04	8.60
2268	NASDAQ	GENE	Thu, Jan 28, 2016	8.96	9.12	8.48	8.60
2267	NASDAQ	GENE	Wed, Jan 27, 2016	9.40	9.56	8.44	9.00
2266	NASDAQ	GENE	Tue, Jan 26, 2016	9.56	9.62	9.16	9.35
2265	NASDAQ	GENE	Mon, Jan 25, 2016	8.48	9.47	8.48	9.20
2264	NASDAQ	GENE	Fri, Jan 22, 2016	8.40	8.44	8.00	8.40
2263	NASDAQ	GENE	Thu, Jan 21, 2016	8.00	8.48	7.96	8.16
2262	NASDAQ	GENE	Wed, Jan 20, 2016	7.44	7.96	7.12	7.88
2261	NASDAQ	GENE	Tue, Jan 19, 2016	7.56	7.57	7.20	7.44
2260	NASDAQ	GENE	Fri, Jan 15, 2016	7.36	7.36	6.86	7.20
2259	NASDAQ	GENE	Thu, Jan 14, 2016	7.64	7.82	6.48	7.20
2258	NASDAQ	GENE	Wed, Jan 13, 2016	8.60	8.96	7.68	7.72
2257	NASDAQ	GENE	Tue, Jan 12, 2016	8.80	9.08	8.20	8.44
2256	NASDAQ	GENE	Mon, Jan 11, 2016	9.28	9.56	8.52	8.80
2255	NASDAQ	GENE	Fri, Jan 8, 2016	9.44	9.60	8.96	9.20
2254	NASDAQ	GENE	Thu, Jan 7, 2016	9.80	10.00	9.24	9.32
2253	NASDAQ	GENE	Wed, Jan 6, 2016	10.20	10.29	9.72	9.94
2252	NASDAQ	GENE	Tue, Jan 5, 2016	10.00	10.24	9.88	10.08
2251	NASDAQ	GENE	Mon, Jan 4, 2016	10.48	10.48	9.32	10.24
2250	NASDAQ	GENE	Thu, Dec 31, 2015	11.00	11.28	10.72	10.72
2249	NASDAQ	GENE	Wed, Dec 30, 2015	10.88	11.52	10.72	11.20
2248	NASDAQ	GENE	Tue, Dec 29, 2015	10.64	11.00	10.44	10.88
2247	NASDAQ	GENE	Mon, Dec 28, 2015	10.84	11.20	10.60	10.76
2246	NASDAQ	GENE	Thu, Dec 24, 2015	10.72	11.36	10.64	11.20
2245	NASDAQ	GENE	Wed, Dec 23, 2015	11.28	11.36	10.80	10.96
2244	NASDAQ	GENE	Tue, Dec 22, 2015	11.88	12.04	11.20	11.28
2243	NASDAQ	GENE	Mon, Dec 21, 2015	12.40	13.00	11.48	11.76
2242	NASDAQ	GENE	Fri, Dec 18, 2015	11.08	11.68	10.40	10.88
2241	NASDAQ	GENE	Thu, Dec 17, 2015	10.08	11.52	10.08	11.12
2240	NASDAQ	GENE	Wed, Dec 16, 2015	9.76	10.32	9.64	10.12
2239	NASDAQ	GENE	Tue, Dec 15, 2015	9.84	10.44	9.48	9.80
2238	NASDAQ	GENE	Mon, Dec 14, 2015	10.48	10.60	9.72	9.84
2237	NASDAQ	GENE	Fri, Dec 11, 2015	11.12	11.32	10.36	10.36
2236	NASDAQ	GENE	Thu, Dec 10, 2015	11.32	11.80	10.92	11.36
2235	NASDAQ	GENE	Wed, Dec 9, 2015	11.88	12.52	10.84	11.32
2234	NASDAQ	GENE	Tue, Dec 8, 2015	12.20	12.60	11.92	12.00
2233	NASDAQ	GENE	Mon, Dec 7, 2015	13.28	13.80	12.39	12.64
2232	NASDAQ	GENE	Fri, Dec 4, 2015	13.32	13.40	12.48	13.20
2231	NASDAQ	GENE	Thu, Dec 3, 2015	13.64	14.08	13.12	13.36
2230	NASDAQ	GENE	Wed, Dec 2, 2015	14.08	15.48	13.44	13.64
2229	NASDAQ	GENE	Tue, Dec 1, 2015	14.04	14.56	12.92	14.36
2228	NASDAQ	GENE	Mon, Nov 30, 2015	14.60	15.08	13.60	13.76
2227	NASDAQ	GENE	Fri, Nov 27, 2015	14.00	15.20	13.44	14.76
2226	NASDAQ	GENE	Wed, Nov 25, 2015	11.56	17.08	11.32	14.80
2225	NASDAQ	GENE	Tue, Nov 24, 2015	12.68	12.72	11.20	11.84
2224	NASDAQ	GENE	Mon, Nov 23, 2015	9.52	13.00	9.52	12.76
2223	NASDAQ	GENE	Fri, Nov 20, 2015	9.64	9.80	9.32	9.52
2222	NASDAQ	GENE	Thu, Nov 19, 2015	9.80	10.72	9.48	9.64
2221	NASDAQ	GENE	Wed, Nov 18, 2015	9.60	10.08	9.12	9.88
2220	NASDAQ	GENE	Tue, Nov 17, 2015	9.96	10.08	9.53	9.68
2219	NASDAQ	GENE	Mon, Nov 16, 2015	9.76	10.12	9.48	10.08
2218	NASDAQ	GENE	Fri, Nov 13, 2015	10.08	10.52	9.60	9.76
2217	NASDAQ	GENE	Thu, Nov 12, 2015	9.68	11.00	9.64	10.24
2216	NASDAQ	GENE	Wed, Nov 11, 2015	9.84	10.16	9.40	9.88
2215	NASDAQ	GENE	Tue, Nov 10, 2015	11.04	11.16	9.84	9.92
2214	NASDAQ	GENE	Mon, Nov 9, 2015	12.04	12.16	10.80	11.36
2213	NASDAQ	GENE	Fri, Nov 6, 2015	11.64	12.16	11.16	12.04
2212	NASDAQ	GENE	Thu, Nov 5, 2015	14.16	15.20	11.84	12.36
2211	NASDAQ	GENE	Wed, Nov 4, 2015	8.40	13.60	8.28	11.64
2210	NASDAQ	GENE	Tue, Nov 3, 2015	8.00	8.84	7.80	8.44
2209	NASDAQ	GENE	Mon, Nov 2, 2015	7.32	7.80	7.20	7.76
2208	NASDAQ	GENE	Fri, Oct 30, 2015	7.88	7.88	7.32	7.40
2207	NASDAQ	GENE	Thu, Oct 29, 2015	7.60	8.28	7.04	7.56
2206	NASDAQ	GENE	Wed, Oct 28, 2015	7.36	7.60	7.28	7.48
2205	NASDAQ	GENE	Tue, Oct 27, 2015	7.52	7.60	7.32	7.40
2204	NASDAQ	GENE	Mon, Oct 26, 2015	7.80	7.80	7.48	7.60
2203	NASDAQ	GENE	Fri, Oct 23, 2015	7.92	7.96	7.52	7.68
2202	NASDAQ	GENE	Thu, Oct 22, 2015	7.72	7.76	7.44	7.76
2201	NASDAQ	GENE	Wed, Oct 21, 2015	7.84	8.00	7.60	7.68
2200	NASDAQ	GENE	Tue, Oct 20, 2015	8.16	8.36	7.48	7.76
2199	NASDAQ	GENE	Mon, Oct 19, 2015	8.16	8.52	7.92	8.04
2198	NASDAQ	GENE	Fri, Oct 16, 2015	8.20	8.28	8.04	8.16
2197	NASDAQ	GENE	Thu, Oct 15, 2015	7.92	8.24	7.88	8.20
2196	NASDAQ	GENE	Wed, Oct 14, 2015	7.96	8.04	7.84	7.97
2195	NASDAQ	GENE	Tue, Oct 13, 2015	7.88	8.20	7.80	7.96
2194	NASDAQ	GENE	Mon, Oct 12, 2015	8.20	8.36	7.88	8.06
2193	NASDAQ	GENE	Fri, Oct 9, 2015	7.76	8.20	7.68	8.08
2192	NASDAQ	GENE	Thu, Oct 8, 2015	7.88	7.99	7.52	7.88
2191	NASDAQ	GENE	Wed, Oct 7, 2015	7.76	8.00	7.40	8.00
2190	NASDAQ	GENE	Tue, Oct 6, 2015	7.92	8.36	7.64	7.88
2189	NASDAQ	GENE	Mon, Oct 5, 2015	8.36	8.36	7.72	8.00
2188	NASDAQ	GENE	Fri, Oct 2, 2015	7.68	8.68	7.68	8.28
2187	NASDAQ	GENE	Thu, Oct 1, 2015	8.00	8.36	7.28	8.08
2186	NASDAQ	GENE	Wed, Sep 30, 2015	7.24	7.44	7.04	7.12
2185	NASDAQ	GENE	Tue, Sep 29, 2015	7.72	7.72	6.88	7.16
2184	NASDAQ	GENE	Mon, Sep 28, 2015	8.28	8.28	7.52	7.56
2183	NASDAQ	GENE	Fri, Sep 25, 2015	8.96	8.96	8.24	8.32
2182	NASDAQ	GENE	Thu, Sep 24, 2015	9.00	9.12	8.56	8.68
2181	NASDAQ	GENE	Wed, Sep 23, 2015	9.16	9.24	9.04	9.04
2180	NASDAQ	GENE	Tue, Sep 22, 2015	9.36	9.52	9.12	9.16
2179	NASDAQ	GENE	Mon, Sep 21, 2015	10.20	10.32	9.40	9.44
2178	NASDAQ	GENE	Fri, Sep 18, 2015	9.36	10.24	9.32	9.84
2177	NASDAQ	GENE	Thu, Sep 17, 2015	9.24	9.72	9.24	9.36
2176	NASDAQ	GENE	Wed, Sep 16, 2015	9.36	9.52	9.08	9.12
2175	NASDAQ	GENE	Tue, Sep 15, 2015	9.36	9.55	9.16	9.16
2174	NASDAQ	GENE	Mon, Sep 14, 2015	9.36	9.52	9.20	9.48
2173	NASDAQ	GENE	Fri, Sep 11, 2015	9.32	9.84	9.00	9.40
2172	NASDAQ	GENE	Thu, Sep 10, 2015	9.16	9.44	8.92	9.32
2171	NASDAQ	GENE	Wed, Sep 9, 2015	10.00	10.00	9.04	9.12
2170	NASDAQ	GENE	Tue, Sep 8, 2015	9.48	9.84	9.36	9.72
2169	NASDAQ	GENE	Fri, Sep 4, 2015	9.12	9.48	9.12	9.44
2168	NASDAQ	GENE	Thu, Sep 3, 2015	9.44	9.76	9.24	9.32
2167	NASDAQ	GENE	Wed, Sep 2, 2015	9.20	9.80	9.20	9.36
2166	NASDAQ	GENE	Tue, Sep 1, 2015	9.20	10.16	8.84	9.28
2165	NASDAQ	GENE	Mon, Aug 31, 2015	9.32	9.80	9.24	9.36
2164	NASDAQ	GENE	Fri, Aug 28, 2015	8.76	9.20	8.60	9.20
2163	NASDAQ	GENE	Thu, Aug 27, 2015	8.60	8.88	8.24	8.56
2162	NASDAQ	GENE	Wed, Aug 26, 2015	8.28	8.44	8.04	8.24
2161	NASDAQ	GENE	Tue, Aug 25, 2015	8.88	9.22	8.28	8.28
2160	NASDAQ	GENE	Mon, Aug 24, 2015	8.80	9.48	8.00	8.48
2159	NASDAQ	GENE	Fri, Aug 21, 2015	10.44	10.44	8.92	9.48
2158	NASDAQ	GENE	Thu, Aug 20, 2015	10.64	10.80	10.00	10.28
2157	NASDAQ	GENE	Wed, Aug 19, 2015	10.80	11.04	10.60	10.76
2156	NASDAQ	GENE	Tue, Aug 18, 2015	10.92	11.20	10.72	10.84
2155	NASDAQ	GENE	Mon, Aug 17, 2015	11.00	11.20	10.52	10.84
2154	NASDAQ	GENE	Fri, Aug 14, 2015	10.76	11.16	10.60	10.64
2153	NASDAQ	GENE	Thu, Aug 13, 2015	11.52	11.52	10.92	10.92
2152	NASDAQ	GENE	Wed, Aug 12, 2015	11.44	11.52	11.20	11.44
2151	NASDAQ	GENE	Tue, Aug 11, 2015	11.56	11.72	11.40	11.44
2150	NASDAQ	GENE	Mon, Aug 10, 2015	11.80	12.30	11.44	11.60
2149	NASDAQ	GENE	Fri, Aug 7, 2015	12.36	12.36	11.56	12.04
2148	NASDAQ	GENE	Thu, Aug 6, 2015	13.44	13.48	11.92	12.16
2147	NASDAQ	GENE	Wed, Aug 5, 2015	11.76	12.00	11.20	11.20
2146	NASDAQ	GENE	Tue, Aug 4, 2015	11.72	12.27	11.44	11.88
2145	NASDAQ	GENE	Mon, Aug 3, 2015	12.80	12.96	11.56	11.72
2144	NASDAQ	GENE	Fri, Jul 31, 2015	12.76	13.03	12.48	12.64
2143	NASDAQ	GENE	Thu, Jul 30, 2015	13.00	13.04	12.40	12.76
2142	NASDAQ	GENE	Wed, Jul 29, 2015	13.52	13.76	13.00	13.04
2141	NASDAQ	GENE	Tue, Jul 28, 2015	13.16	13.72	12.80	13.68
2140	NASDAQ	GENE	Mon, Jul 27, 2015	12.88	14.24	12.60	13.32
2139	NASDAQ	GENE	Fri, Jul 24, 2015	13.68	14.28	13.00	13.44
2138	NASDAQ	GENE	Thu, Jul 23, 2015	14.44	14.89	13.08	13.68
2137	NASDAQ	GENE	Wed, Jul 22, 2015	13.60	15.08	13.56	14.52
2136	NASDAQ	GENE	Tue, Jul 21, 2015	14.56	14.56	13.36	14.04
2135	NASDAQ	GENE	Mon, Jul 20, 2015	15.36	16.40	14.12	14.84
2134	NASDAQ	GENE	Fri, Jul 17, 2015	11.72	14.56	11.60	14.12
2133	NASDAQ	GENE	Thu, Jul 16, 2015	11.48	12.00	11.48	11.80
2132	NASDAQ	GENE	Wed, Jul 15, 2015	11.80	11.92	11.36	11.52
2131	NASDAQ	GENE	Tue, Jul 14, 2015	12.56	12.60	11.80	11.88
2130	NASDAQ	GENE	Mon, Jul 13, 2015	11.72	12.68	11.53	12.12
2129	NASDAQ	GENE	Fri, Jul 10, 2015	10.48	12.60	10.36	11.72
2128	NASDAQ	GENE	Thu, Jul 9, 2015	10.68	11.00	10.40	10.40
2127	NASDAQ	GENE	Wed, Jul 8, 2015	11.04	11.16	10.56	10.56
2126	NASDAQ	GENE	Tue, Jul 7, 2015	12.08	12.40	11.24	11.48
2125	NASDAQ	GENE	Mon, Jul 6, 2015	12.32	12.63	12.04	12.16
2124	NASDAQ	GENE	Thu, Jul 2, 2015	13.04	13.04	12.20	12.48
2123	NASDAQ	GENE	Wed, Jul 1, 2015	12.52	13.15	12.52	12.64
2122	NASDAQ	GENE	Tue, Jun 30, 2015	12.84	12.84	12.00	12.16
2121	NASDAQ	GENE	Mon, Jun 29, 2015	12.52	13.12	12.40	12.40
2120	NASDAQ	GENE	Fri, Jun 26, 2015	14.12	14.32	12.40	12.88
2119	NASDAQ	GENE	Thu, Jun 25, 2015	14.08	14.44	14.04	14.08
2118	NASDAQ	GENE	Wed, Jun 24, 2015	14.12	14.48	14.00	14.28
2117	NASDAQ	GENE	Tue, Jun 23, 2015	14.76	14.84	14.04	14.04
2116	NASDAQ	GENE	Mon, Jun 22, 2015	15.32	15.56	14.64	14.72
2115	NASDAQ	GENE	Fri, Jun 19, 2015	15.52	15.56	15.00	15.12
2114	NASDAQ	GENE	Thu, Jun 18, 2015	15.64	15.64	15.40	15.40
2113	NASDAQ	GENE	Wed, Jun 17, 2015	15.68	15.88	15.44	15.52
2112	NASDAQ	GENE	Tue, Jun 16, 2015	15.76	16.08	15.52	15.68
2111	NASDAQ	GENE	Mon, Jun 15, 2015	15.92	16.11	15.68	15.80
2110	NASDAQ	GENE	Fri, Jun 12, 2015	15.92	16.16	15.92	16.00
2109	NASDAQ	GENE	Thu, Jun 11, 2015	16.08	16.36	15.64	15.76
2108	NASDAQ	GENE	Wed, Jun 10, 2015	16.44	16.48	16.08	16.12
2107	NASDAQ	GENE	Tue, Jun 9, 2015	15.68	16.56	15.32	15.92
2106	NASDAQ	GENE	Mon, Jun 8, 2015	15.72	15.96	15.64	15.68
2105	NASDAQ	GENE	Fri, Jun 5, 2015	15.68	16.10	15.68	15.84
2104	NASDAQ	GENE	Thu, Jun 4, 2015	16.08	16.48	15.64	15.92
2103	NASDAQ	GENE	Wed, Jun 3, 2015	15.72	16.68	15.72	16.24
2102	NASDAQ	GENE	Tue, Jun 2, 2015	15.60	16.11	15.40	15.84
2101	NASDAQ	GENE	Mon, Jun 1, 2015	16.40	16.51	15.68	15.72
2100	NASDAQ	GENE	Fri, May 29, 2015	16.92	17.32	16.24	16.24
2099	NASDAQ	GENE	Thu, May 28, 2015	15.80	17.92	15.20	17.80
2098	NASDAQ	GENE	Wed, May 27, 2015	15.96	16.16	15.64	15.80
2097	NASDAQ	GENE	Tue, May 26, 2015	16.52	16.92	15.72	15.88
2096	NASDAQ	GENE	Fri, May 22, 2015	16.48	16.76	16.28	16.56
2095	NASDAQ	GENE	Thu, May 21, 2015	17.00	17.04	16.40	16.52
2094	NASDAQ	GENE	Wed, May 20, 2015	16.36	17.56	16.20	17.08
2093	NASDAQ	GENE	Tue, May 19, 2015	16.72	16.76	16.20	16.48
2092	NASDAQ	GENE	Mon, May 18, 2015	17.44	17.51	16.60	16.68
2091	NASDAQ	GENE	Fri, May 15, 2015	17.80	17.80	17.20	17.44
2090	NASDAQ	GENE	Thu, May 14, 2015	17.84	18.32	17.44	17.72
2089	NASDAQ	GENE	Wed, May 13, 2015	17.92	18.56	17.60	17.84
2088	NASDAQ	GENE	Tue, May 12, 2015	17.48	18.20	17.40	17.72
2087	NASDAQ	GENE	Mon, May 11, 2015	17.36	19.20	17.36	17.80
2086	NASDAQ	GENE	Fri, May 8, 2015	17.28	17.40	17.04	17.36
2085	NASDAQ	GENE	Thu, May 7, 2015	17.40	17.80	17.00	17.08
2084	NASDAQ	GENE	Wed, May 6, 2015	18.32	18.60	17.00	17.52
2083	NASDAQ	GENE	Tue, May 5, 2015	18.80	20.20	17.80	17.84
2082	NASDAQ	GENE	Mon, May 4, 2015	18.08	18.92	17.40	18.56
2081	NASDAQ	GENE	Fri, May 1, 2015	17.68	18.24	17.20	17.68
2080	NASDAQ	GENE	Thu, Apr 30, 2015	17.20	18.00	17.00	17.68
2079	NASDAQ	GENE	Wed, Apr 29, 2015	17.60	17.88	17.24	17.36
2078	NASDAQ	GENE	Tue, Apr 28, 2015	17.68	17.96	17.20	17.64
2077	NASDAQ	GENE	Mon, Apr 27, 2015	18.40	18.80	17.68	17.72
2076	NASDAQ	GENE	Fri, Apr 24, 2015	19.24	19.84	18.72	18.80
2075	NASDAQ	GENE	Thu, Apr 23, 2015	19.96	20.24	18.88	19.32
2074	NASDAQ	GENE	Wed, Apr 22, 2015	18.92	20.80	18.60	19.52
2073	NASDAQ	GENE	Tue, Apr 21, 2015	20.16	20.60	19.08	19.72
2072	NASDAQ	GENE	Mon, Apr 20, 2015	21.72	24.00	20.27	20.76
2071	NASDAQ	GENE	Fri, Apr 17, 2015	16.72	16.92	16.44	16.92
2070	NASDAQ	GENE	Thu, Apr 16, 2015	17.40	17.80	16.84	17.00
2069	NASDAQ	GENE	Wed, Apr 15, 2015	17.68	18.00	16.92	17.52
2068	NASDAQ	GENE	Tue, Apr 14, 2015	16.96	17.28	16.48	17.08
2067	NASDAQ	GENE	Mon, Apr 13, 2015	17.76	17.76	16.08	16.16
2066	NASDAQ	GENE	Fri, Apr 10, 2015	18.08	18.40	17.16	17.36
2065	NASDAQ	GENE	Thu, Apr 9, 2015	17.68	18.80	17.56	18.00
2064	NASDAQ	GENE	Wed, Apr 8, 2015	17.52	18.04	17.08	17.64
2063	NASDAQ	GENE	Tue, Apr 7, 2015	17.76	18.24	17.20	17.60
2062	NASDAQ	GENE	Mon, Apr 6, 2015	19.20	19.52	17.28	17.76
2061	NASDAQ	GENE	Thu, Apr 2, 2015	19.72	20.44	18.60	18.80
2060	NASDAQ	GENE	Wed, Apr 1, 2015	19.60	21.32	19.36	20.36
2059	NASDAQ	GENE	Tue, Mar 31, 2015	20.44	22.96	20.00	21.08
2058	NASDAQ	GENE	Mon, Mar 30, 2015	16.00	19.80	16.00	19.76
2057	NASDAQ	GENE	Fri, Mar 27, 2015	14.68	15.20	14.56	14.80
2056	NASDAQ	GENE	Thu, Mar 26, 2015	14.80	15.16	14.32	14.76
2055	NASDAQ	GENE	Wed, Mar 25, 2015	15.04	15.64	14.60	14.76
2054	NASDAQ	GENE	Tue, Mar 24, 2015	15.00	16.08	14.84	14.96
2053	NASDAQ	GENE	Mon, Mar 23, 2015	15.08	16.28	14.95	15.16
2052	NASDAQ	GENE	Fri, Mar 20, 2015	16.36	16.80	15.24	15.52
2051	NASDAQ	GENE	Thu, Mar 19, 2015	15.48	16.84	14.60	15.88
2050	NASDAQ	GENE	Wed, Mar 18, 2015	16.88	16.96	15.40	15.60
2049	NASDAQ	GENE	Tue, Mar 17, 2015	17.28	18.20	16.80	17.16
2048	NASDAQ	GENE	Mon, Mar 16, 2015	18.24	19.04	17.44	17.80
2047	NASDAQ	GENE	Fri, Mar 13, 2015	18.64	21.00	18.08	18.84
2046	NASDAQ	GENE	Thu, Mar 12, 2015	17.88	20.40	16.80	17.60
2045	NASDAQ	GENE	Wed, Mar 11, 2015	17.92	18.57	16.60	16.92
2044	NASDAQ	GENE	Tue, Mar 10, 2015	18.08	19.20	17.60	17.80
2043	NASDAQ	GENE	Mon, Mar 9, 2015	19.52	19.60	17.88	18.28
2042	NASDAQ	GENE	Fri, Mar 6, 2015	21.56	22.16	19.32	19.44
2041	NASDAQ	GENE	Thu, Mar 5, 2015	24.32	26.68	23.36	25.00
2040	NASDAQ	GENE	Wed, Mar 4, 2015	20.80	24.86	20.80	23.00
2039	NASDAQ	GENE	Tue, Mar 3, 2015	23.04	24.26	21.36	21.44
2038	NASDAQ	GENE	Mon, Mar 2, 2015	23.12	24.84	22.68	22.92
2037	NASDAQ	GENE	Fri, Feb 27, 2015	24.00	26.28	23.20	23.32
2036	NASDAQ	GENE	Thu, Feb 26, 2015	27.52	27.84	25.28	26.16
2035	NASDAQ	GENE	Wed, Feb 25, 2015	25.52	27.04	25.00	25.68
2034	NASDAQ	GENE	Tue, Feb 24, 2015	29.52	30.40	27.44	27.92
2033	NASDAQ	GENE	Mon, Feb 23, 2015	24.60	30.60	24.52	28.04
2032	NASDAQ	GENE	Fri, Feb 20, 2015	34.40	35.20	25.32	25.84
2031	NASDAQ	GENE	Thu, Feb 19, 2015	36.00	40.36	35.40	38.00
2030	NASDAQ	GENE	Wed, Feb 18, 2015	44.00	44.00	34.68	39.28
2029	NASDAQ	GENE	Tue, Feb 17, 2015	37.72	40.40	34.80	37.76
2028	NASDAQ	GENE	Fri, Feb 13, 2015	29.12	37.96	28.28	32.16
2027	NASDAQ	GENE	Thu, Feb 12, 2015	19.16	30.72	18.96	24.56
2026	NASDAQ	GENE	Wed, Feb 11, 2015	16.36	19.68	15.28	18.00
2025	NASDAQ	GENE	Tue, Feb 10, 2015	14.44	17.52	14.12	16.60
2024	NASDAQ	GENE	Mon, Feb 9, 2015	15.16	15.76	14.24	14.72
2023	NASDAQ	GENE	Fri, Feb 6, 2015	16.60	17.16	14.96	15.80
2022	NASDAQ	GENE	Thu, Feb 5, 2015	15.80	18.16	14.73	14.96
2021	NASDAQ	GENE	Wed, Feb 4, 2015	11.88	16.60	11.64	14.12
2020	NASDAQ	GENE	Tue, Feb 3, 2015	10.20	13.60	9.54	12.36
2019	NASDAQ	GENE	Mon, Feb 2, 2015	11.80	11.80	9.52	10.36
2018	NASDAQ	GENE	Fri, Jan 30, 2015	11.64	13.96	10.64	11.16
2017	NASDAQ	GENE	Thu, Jan 29, 2015	5.68	18.72	5.68	14.44
2016	NASDAQ	GENE	Wed, Jan 28, 2015	5.12	5.32	5.00	5.10
2015	NASDAQ	GENE	Tue, Jan 27, 2015	5.52	5.68	5.04	5.08
2014	NASDAQ	GENE	Mon, Jan 26, 2015	4.80	5.52	4.60	5.44
2013	NASDAQ	GENE	Fri, Jan 23, 2015	4.84	5.20	4.16	5.00
2012	NASDAQ	GENE	Thu, Jan 22, 2015	6.84	7.00	5.24	5.38
2011	NASDAQ	GENE	Wed, Jan 21, 2015	7.00	7.84	6.34	6.52
2010	NASDAQ	GENE	Tue, Jan 20, 2015	6.04	8.60	5.64	6.96
2009	NASDAQ	GENE	Fri, Jan 16, 2015	7.40	7.40	7.00	7.17
2008	NASDAQ	GENE	Thu, Jan 15, 2015	7.60	7.60	7.01	7.38
2007	NASDAQ	GENE	Wed, Jan 14, 2015	7.60	7.60	7.06	7.56
2006	NASDAQ	GENE	Tue, Jan 13, 2015	8.30	8.50	7.27	7.54
2005	NASDAQ	GENE	Mon, Jan 12, 2015	9.00	9.00	7.80	8.20
2004	NASDAQ	GENE	Fri, Jan 9, 2015	8.98	9.20	8.40	8.40
2003	NASDAQ	GENE	Thu, Jan 8, 2015	9.20	9.78	8.50	8.80
2002	NASDAQ	GENE	Wed, Jan 7, 2015	8.58	9.60	8.20	9.00
2001	NASDAQ	GENE	Tue, Jan 6, 2015	7.80	9.78	7.40	8.80
2000	NASDAQ	GENE	Mon, Jan 5, 2015	7.61	7.80	7.40	7.60
1999	NASDAQ	GENE	Fri, Jan 2, 2015	8.00	8.14	7.40	7.60
1998	NASDAQ	GENE	Wed, Dec 31, 2014	7.20	8.78	7.40	7.70
1997	NASDAQ	GENE	Tue, Dec 30, 2014	7.60	7.60	6.82	7.29
1996	NASDAQ	GENE	Mon, Dec 29, 2014	7.20	7.40	7.00	7.40
1995	NASDAQ	GENE	Fri, Dec 26, 2014	7.00	7.60	6.87	7.58
1994	NASDAQ	GENE	Wed, Dec 24, 2014	6.80	7.30	6.80	7.16
1993	NASDAQ	GENE	Tue, Dec 23, 2014	7.40	7.40	6.70	6.90
1992	NASDAQ	GENE	Mon, Dec 22, 2014	8.80	8.80	7.00	7.40
1991	NASDAQ	GENE	Fri, Dec 19, 2014	7.40	7.47	6.66	7.40
1990	NASDAQ	GENE	Thu, Dec 18, 2014	7.02	7.60	6.82	7.00
1989	NASDAQ	GENE	Wed, Dec 17, 2014	8.00	8.40	6.85	6.92
1988	NASDAQ	GENE	Tue, Dec 16, 2014	7.00	7.50	6.60	7.18
1987	NASDAQ	GENE	Mon, Dec 15, 2014	7.00	7.30	6.80	7.00
1986	NASDAQ	GENE	Fri, Dec 12, 2014	6.83	7.72	6.83	7.30
1985	NASDAQ	GENE	Thu, Dec 11, 2014	8.00	8.00	6.80	7.69
1984	NASDAQ	GENE	Wed, Dec 10, 2014	8.00	8.00	7.21	7.82
1983	NASDAQ	GENE	Tue, Dec 9, 2014	7.60	7.80	7.22	7.80
1982	NASDAQ	GENE	Mon, Dec 8, 2014	7.60	7.95	7.00	7.88
1981	NASDAQ	GENE	Fri, Dec 5, 2014	9.60	9.60	7.20	8.02
1980	NASDAQ	GENE	Thu, Dec 4, 2014	10.00	10.80	7.60	8.11
1979	NASDAQ	GENE	Wed, Dec 3, 2014	8.40	10.40	8.00	9.60
1978	NASDAQ	GENE	Tue, Dec 2, 2014	7.00	8.00	6.42	7.98
1977	NASDAQ	GENE	Mon, Dec 1, 2014	8.16	8.16	6.66	7.00
1976	NASDAQ	GENE	Fri, Nov 28, 2014	8.40	8.60	7.40	7.73
1975	NASDAQ	GENE	Wed, Nov 26, 2014	8.36	9.40	8.20	8.59
1974	NASDAQ	GENE	Tue, Nov 25, 2014	7.00	8.40	6.30	8.06
1973	NASDAQ	GENE	Mon, Nov 24, 2014	6.23	6.97	6.22	6.80
1972	NASDAQ	GENE	Fri, Nov 21, 2014	6.94	7.10	6.35	6.49
1971	NASDAQ	GENE	Thu, Nov 20, 2014	6.60	6.97	6.24	6.75
1970	NASDAQ	GENE	Wed, Nov 19, 2014	6.21	6.80	6.21	6.60
1969	NASDAQ	GENE	Tue, Nov 18, 2014	6.70	7.00	6.20	6.21
1968	NASDAQ	GENE	Mon, Nov 17, 2014	7.20	7.40	6.60	6.60
1967	NASDAQ	GENE	Fri, Nov 14, 2014	7.40	7.40	6.80	7.00
1966	NASDAQ	GENE	Thu, Nov 13, 2014	7.80	7.80	6.98	7.19
1965	NASDAQ	GENE	Wed, Nov 12, 2014	7.80	8.20	6.80	7.13
1964	NASDAQ	GENE	Tue, Nov 11, 2014	7.43	8.00	7.20	7.80
1963	NASDAQ	GENE	Mon, Nov 10, 2014	7.85	8.40	7.20	7.40
1962	NASDAQ	GENE	Fri, Nov 7, 2014	8.40	8.60	7.80	8.16
1961	NASDAQ	GENE	Thu, Nov 6, 2014	9.60	9.80	8.30	8.80
1960	NASDAQ	GENE	Wed, Nov 5, 2014	9.20	9.60	8.60	9.00
1959	NASDAQ	GENE	Tue, Nov 4, 2014	11.60	11.82	9.46	9.80
1958	NASDAQ	GENE	Mon, Nov 3, 2014	10.70	12.00	10.64	10.80
1957	NASDAQ	GENE	Fri, Oct 31, 2014	9.00	11.40	8.80	10.30
1956	NASDAQ	GENE	Thu, Oct 30, 2014	9.00	9.98	7.60	8.80
1955	NASDAQ	GENE	Wed, Oct 29, 2014	9.00	11.20	8.80	9.00
1954	NASDAQ	GENE	Tue, Oct 28, 2014	7.20	9.60	7.20	8.80
1953	NASDAQ	GENE	Mon, Oct 27, 2014	7.40	7.80	6.80	7.20
1952	NASDAQ	GENE	Fri, Oct 24, 2014	7.42	7.80	7.20	7.20
1951	NASDAQ	GENE	Thu, Oct 23, 2014	8.02	8.40	7.43	7.43
1950	NASDAQ	GENE	Wed, Oct 22, 2014	8.80	8.80	7.63	8.00
1949	NASDAQ	GENE	Tue, Oct 21, 2014	8.16	8.54	7.60	8.20
1948	NASDAQ	GENE	Mon, Oct 20, 2014	6.62	8.60	6.60	7.80
1947	NASDAQ	GENE	Fri, Oct 17, 2014	6.80	7.00	6.40	6.80
1946	NASDAQ	GENE	Thu, Oct 16, 2014	7.20	7.20	6.40	6.50
1945	NASDAQ	GENE	Wed, Oct 15, 2014	7.30	7.30	6.40	7.20
1944	NASDAQ	GENE	Tue, Oct 14, 2014	8.20	8.40	6.80	7.00
1943	NASDAQ	GENE	Mon, Oct 13, 2014	9.22	9.60	7.60	7.80
1942	NASDAQ	GENE	Fri, Oct 10, 2014	9.80	9.80	8.60	8.60
1941	NASDAQ	GENE	Thu, Oct 9, 2014	10.00	10.12	8.42	9.00
1940	NASDAQ	GENE	Wed, Oct 8, 2014	10.60	10.60	9.20	9.92
1939	NASDAQ	GENE	Tue, Oct 7, 2014	10.60	11.00	9.60	10.02
1938	NASDAQ	GENE	Mon, Oct 6, 2014	11.00	11.98	10.10	10.60
1937	NASDAQ	GENE	Fri, Oct 3, 2014	12.00	12.20	11.00	11.12
1936	NASDAQ	GENE	Thu, Oct 2, 2014	11.40	11.80	11.00	11.77
1935	NASDAQ	GENE	Wed, Oct 1, 2014	12.00	12.28	11.00	11.00
1934	NASDAQ	GENE	Tue, Sep 30, 2014	12.00	12.00	11.20	11.40
1933	NASDAQ	GENE	Mon, Sep 29, 2014	11.06	12.00	11.04	11.40
1932	NASDAQ	GENE	Fri, Sep 26, 2014	11.04	12.12	11.00	11.80
1931	NASDAQ	GENE	Thu, Sep 25, 2014	11.40	11.96	11.00	11.20
1930	NASDAQ	GENE	Wed, Sep 24, 2014	11.00	12.00	11.00	11.80
1929	NASDAQ	GENE	Tue, Sep 23, 2014	12.00	12.00	10.90	11.60
1928	NASDAQ	GENE	Mon, Sep 22, 2014	12.00	12.00	11.20	12.00
1927	NASDAQ	GENE	Fri, Sep 19, 2014	11.80	12.20	10.60	11.16
1926	NASDAQ	GENE	Thu, Sep 18, 2014	11.80	11.60	10.80	11.52
1925	NASDAQ	GENE	Wed, Sep 17, 2014	12.00	12.00	10.65	10.80
1924	NASDAQ	GENE	Tue, Sep 16, 2014	10.82	12.80	10.82	11.52
1923	NASDAQ	GENE	Mon, Sep 15, 2014	12.00	12.00	10.00	10.94
1922	NASDAQ	GENE	Mon, Sep 8, 2014	12.80	13.40	12.80	13.40
1921	NASDAQ	GENE	Fri, Sep 5, 2014	13.40	13.40	12.20	12.70
1920	NASDAQ	GENE	Thu, Sep 4, 2014	13.60	14.00	12.80	12.81
1919	NASDAQ	GENE	Wed, Sep 3, 2014	13.00	13.40	12.60	13.00
1918	NASDAQ	GENE	Tue, Sep 2, 2014	13.20	13.77	12.62	12.89
1917	NASDAQ	GENE	Fri, Aug 29, 2014	14.20	14.40	13.22	13.22
1916	NASDAQ	GENE	Thu, Aug 28, 2014	14.60	15.00	13.80	14.10
1915	NASDAQ	GENE	Wed, Aug 27, 2014	17.28	17.40	14.25	14.68
1914	NASDAQ	GENE	Tue, Aug 26, 2014	15.00	19.00	14.80	15.97
1913	NASDAQ	GENE	Mon, Aug 25, 2014	12.04	12.60	12.00	12.04
1912	NASDAQ	GENE	Fri, Aug 22, 2014	13.20	13.03	12.40	12.40
1911	NASDAQ	GENE	Thu, Aug 21, 2014	12.60	13.14	12.42	13.00
1910	NASDAQ	GENE	Wed, Aug 20, 2014	13.00	13.36	12.42	13.00
1909	NASDAQ	GENE	Tue, Aug 19, 2014	13.20	13.74	12.18	13.00
1908	NASDAQ	GENE	Mon, Aug 18, 2014	14.40	14.40	13.60	13.90
1907	NASDAQ	GENE	Fri, Aug 15, 2014	14.20	14.40	13.20	13.96
1906	NASDAQ	GENE	Thu, Aug 14, 2014	14.60	15.20	14.00	14.40
1905	NASDAQ	GENE	Wed, Aug 13, 2014	13.90	14.80	13.80	14.40
1904	NASDAQ	GENE	Tue, Aug 12, 2014	15.00	15.60	13.20	13.90
1903	NASDAQ	GENE	Mon, Aug 11, 2014	15.79	15.79	15.00	15.19
1902	NASDAQ	GENE	Fri, Aug 8, 2014	16.60	16.60	15.40	15.60
1901	NASDAQ	GENE	Thu, Aug 7, 2014	15.96	16.60	15.40	16.60
1900	NASDAQ	GENE	Wed, Aug 6, 2014	15.80	16.80	15.41	16.00
1899	NASDAQ	GENE	Tue, Aug 5, 2014	17.20	17.20	15.40	15.60
1898	NASDAQ	GENE	Mon, Aug 4, 2014	16.80	17.20	16.00	16.40
1897	NASDAQ	GENE	Fri, Aug 1, 2014	16.80	17.56	15.80	16.40
1896	NASDAQ	GENE	Thu, Jul 31, 2014	17.60	18.40	16.40	16.64
1895	NASDAQ	GENE	Wed, Jul 30, 2014	16.80	17.60	16.60	17.00
1894	NASDAQ	GENE	Tue, Jul 29, 2014	16.80	17.50	16.42	17.00
1893	NASDAQ	GENE	Mon, Jul 28, 2014	18.00	18.36	16.21	17.20
1892	NASDAQ	GENE	Fri, Jul 25, 2014	19.00	19.00	17.80	18.20
1891	NASDAQ	GENE	Thu, Jul 24, 2014	19.00	19.00	18.40	18.40
1890	NASDAQ	GENE	Wed, Jul 23, 2014	19.00	19.16	18.20	18.96
1889	NASDAQ	GENE	Tue, Jul 22, 2014	18.80	19.20	18.40	18.40
1888	NASDAQ	GENE	Mon, Jul 21, 2014	19.20	19.80	18.07	18.80
1887	NASDAQ	GENE	Fri, Jul 18, 2014	19.00	19.56	18.80	19.20
1886	NASDAQ	GENE	Thu, Jul 17, 2014	20.48	20.48	18.00	18.82
1885	NASDAQ	GENE	Wed, Jul 16, 2014	21.60	21.60	20.20	20.60
1884	NASDAQ	GENE	Tue, Jul 15, 2014	21.60	22.40	20.40	21.00
1883	NASDAQ	GENE	Mon, Jul 14, 2014	21.00	21.40	20.40	21.20
1882	NASDAQ	GENE	Fri, Jul 11, 2014	21.20	21.40	20.80	21.20
1881	NASDAQ	GENE	Thu, Jul 10, 2014	21.00	21.40	21.00	21.00
1880	NASDAQ	GENE	Wed, Jul 9, 2014	21.80	22.80	21.00	21.46
1879	NASDAQ	GENE	Tue, Jul 8, 2014	22.60	23.00	21.20	22.00
1878	NASDAQ	GENE	Mon, Jul 7, 2014	23.00	26.20	22.20	22.80
1877	NASDAQ	GENE	Thu, Jul 3, 2014	20.40	20.60	20.20	20.49
1876	NASDAQ	GENE	Wed, Jul 2, 2014	21.00	21.12	20.60	20.60
1875	NASDAQ	GENE	Tue, Jul 1, 2014	21.60	21.60	20.20	21.00
1874	NASDAQ	GENE	Mon, Jun 30, 2014	21.80	21.80	20.80	21.20
1873	NASDAQ	GENE	Fri, Jun 27, 2014	20.95	21.40	20.60	21.20
1872	NASDAQ	GENE	Thu, Jun 26, 2014	21.00	21.00	20.58	20.80
1871	NASDAQ	GENE	Wed, Jun 25, 2014	21.40	21.60	21.00	21.00
1870	NASDAQ	GENE	Tue, Jun 24, 2014	21.20	21.60	21.00	21.00
1869	NASDAQ	GENE	Mon, Jun 23, 2014	22.00	22.80	21.40	21.60
1868	NASDAQ	GENE	Fri, Jun 20, 2014	21.60	22.94	21.40	22.20
1867	NASDAQ	GENE	Thu, Jun 19, 2014	21.80	22.80	21.40	22.00
1866	NASDAQ	GENE	Wed, Jun 18, 2014	23.20	23.20	22.60	22.80
1865	NASDAQ	GENE	Tue, Jun 17, 2014	21.60	24.80	21.60	22.60
1864	NASDAQ	GENE	Mon, Jun 16, 2014	21.80	22.20	21.60	21.80
1863	NASDAQ	GENE	Fri, Jun 13, 2014	22.40	22.42	21.46	21.80
1862	NASDAQ	GENE	Thu, Jun 12, 2014	21.20	22.94	20.80	21.40
1861	NASDAQ	GENE	Wed, Jun 11, 2014	22.00	22.20	20.60	20.80
1860	NASDAQ	GENE	Tue, Jun 10, 2014	20.40	21.80	20.40	21.60
1859	NASDAQ	GENE	Mon, Jun 9, 2014	20.00	21.00	20.00	20.60
1858	NASDAQ	GENE	Fri, Jun 6, 2014	20.20	21.20	20.20	20.40
1857	NASDAQ	GENE	Thu, Jun 5, 2014	20.00	21.80	20.00	20.60
1856	NASDAQ	GENE	Wed, Jun 4, 2014	20.00	20.80	20.00	20.40
1855	NASDAQ	GENE	Tue, Jun 3, 2014	21.60	21.80	20.00	20.20
1854	NASDAQ	GENE	Mon, Jun 2, 2014	22.40	22.40	20.80	20.80
1853	NASDAQ	GENE	Fri, May 30, 2014	21.20	22.20	21.20	21.60
1852	NASDAQ	GENE	Thu, May 29, 2014	21.20	21.40	20.80	21.20
1851	NASDAQ	GENE	Wed, May 28, 2014	21.00	21.60	21.00	21.20
1850	NASDAQ	GENE	Tue, May 27, 2014	22.20	22.80	21.20	21.40
1849	NASDAQ	GENE	Fri, May 23, 2014	22.20	22.20	20.40	21.60
1848	NASDAQ	GENE	Thu, May 22, 2014	20.60	22.60	20.60	21.60
1847	NASDAQ	GENE	Wed, May 21, 2014	21.60	22.20	20.60	20.60
1846	NASDAQ	GENE	Tue, May 20, 2014	24.00	24.00	21.20	22.00
1845	NASDAQ	GENE	Mon, May 19, 2014	23.00	23.60	22.86	23.40
1844	NASDAQ	GENE	Fri, May 16, 2014	23.40	23.40	22.60	23.00
1843	NASDAQ	GENE	Thu, May 15, 2014	23.00	23.40	22.60	23.00
1842	NASDAQ	GENE	Wed, May 14, 2014	22.80	22.80	21.60	22.00
1841	NASDAQ	GENE	Tue, May 13, 2014	21.00	22.80	21.00	22.40
1840	NASDAQ	GENE	Mon, May 12, 2014	20.60	21.60	20.60	21.20
1839	NASDAQ	GENE	Fri, May 9, 2014	21.00	21.20	19.40	20.40
1838	NASDAQ	GENE	Thu, May 8, 2014	23.80	23.80	20.20	21.20
1837	NASDAQ	GENE	Wed, May 7, 2014	25.80	25.20	22.60	23.00
1836	NASDAQ	GENE	Tue, May 6, 2014	26.40	26.43	25.20	25.60
1835	NASDAQ	GENE	Mon, May 5, 2014	26.80	26.80	26.00	26.20
1834	NASDAQ	GENE	Fri, May 2, 2014	27.20	27.20	26.60	26.80
1833	NASDAQ	GENE	Thu, May 1, 2014	27.20	27.34	26.40	27.20
1832	NASDAQ	GENE	Wed, Apr 30, 2014	26.80	29.00	26.40	27.20
1831	NASDAQ	GENE	Tue, Apr 29, 2014	27.00	27.80	26.40	27.20
1830	NASDAQ	GENE	Mon, Apr 28, 2014	27.40	27.60	26.40	26.60
1829	NASDAQ	GENE	Fri, Apr 25, 2014	27.60	27.61	26.80	27.40
1828	NASDAQ	GENE	Thu, Apr 24, 2014	28.00	28.00	27.30	28.00
1827	NASDAQ	GENE	Wed, Apr 23, 2014	28.00	28.80	27.60	28.40
1826	NASDAQ	GENE	Tue, Apr 22, 2014	27.40	28.80	27.00	28.60
1825	NASDAQ	GENE	Mon, Apr 21, 2014	27.80	27.80	26.80	27.00
1824	NASDAQ	GENE	Thu, Apr 17, 2014	28.80	28.80	26.60	27.80
1823	NASDAQ	GENE	Wed, Apr 16, 2014	26.40	27.40	26.40	26.80
1822	NASDAQ	GENE	Tue, Apr 15, 2014	28.20	28.20	26.20	26.40
1821	NASDAQ	GENE	Mon, Apr 14, 2014	27.02	27.96	26.40	27.00
1820	NASDAQ	GENE	Fri, Apr 11, 2014	27.80	28.19	27.00	27.20
1819	NASDAQ	GENE	Thu, Apr 10, 2014	27.80	28.80	27.60	27.60
1818	NASDAQ	GENE	Wed, Apr 9, 2014	28.60	28.80	27.60	28.40
1817	NASDAQ	GENE	Tue, Apr 8, 2014	27.60	28.20	27.60	28.10
1816	NASDAQ	GENE	Mon, Apr 7, 2014	28.20	28.40	27.00	27.60
1815	NASDAQ	GENE	Fri, Apr 4, 2014	28.80	29.40	28.20	28.80
1814	NASDAQ	GENE	Thu, Apr 3, 2014	29.60	29.60	28.40	29.00
1813	NASDAQ	GENE	Wed, Apr 2, 2014	28.80	30.00	28.20	29.40
1812	NASDAQ	GENE	Tue, Apr 1, 2014	28.20	29.40	27.80	28.40
1811	NASDAQ	GENE	Mon, Mar 31, 2014	28.80	29.20	27.80	28.00
1810	NASDAQ	GENE	Fri, Mar 28, 2014	29.80	30.00	28.00	28.32
1809	NASDAQ	GENE	Thu, Mar 27, 2014	31.00	31.06	29.00	29.60
1808	NASDAQ	GENE	Wed, Mar 26, 2014	32.00	32.40	30.60	30.60
1807	NASDAQ	GENE	Tue, Mar 25, 2014	33.60	34.00	32.20	32.40
1806	NASDAQ	GENE	Mon, Mar 24, 2014	33.60	34.80	32.00	33.40
1805	NASDAQ	GENE	Fri, Mar 21, 2014	31.00	34.60	31.00	33.00
1804	NASDAQ	GENE	Thu, Mar 20, 2014	31.40	32.40	31.00	31.20
1803	NASDAQ	GENE	Wed, Mar 19, 2014	31.20	32.80	30.80	31.40
1802	NASDAQ	GENE	Tue, Mar 18, 2014	31.60	32.20	31.00	31.60
1801	NASDAQ	GENE	Mon, Mar 17, 2014	31.60	32.80	30.60	30.60
1800	NASDAQ	GENE	Fri, Mar 14, 2014	31.20	32.58	30.60	31.00
1799	NASDAQ	GENE	Thu, Mar 13, 2014	33.00	33.00	30.20	31.40
1798	NASDAQ	GENE	Wed, Mar 12, 2014	33.00	34.00	32.20	33.00
1797	NASDAQ	GENE	Tue, Mar 11, 2014	33.20	35.60	32.40	33.40
1796	NASDAQ	GENE	Mon, Mar 10, 2014	32.60	34.60	32.20	33.80
1795	NASDAQ	GENE	Fri, Mar 7, 2014	33.20	34.00	32.00	32.00
1794	NASDAQ	GENE	Thu, Mar 6, 2014	33.20	34.00	32.28	32.40
1793	NASDAQ	GENE	Wed, Mar 5, 2014	34.40	34.80	32.60	33.20
1792	NASDAQ	GENE	Tue, Mar 4, 2014	31.60	33.80	31.60	33.00
1791	NASDAQ	GENE	Mon, Mar 3, 2014	32.60	32.60	31.18	31.41
1790	NASDAQ	GENE	Fri, Feb 28, 2014	34.00	34.20	32.00	32.80
1789	NASDAQ	GENE	Thu, Feb 27, 2014	34.20	35.20	33.00	33.40
1788	NASDAQ	GENE	Wed, Feb 26, 2014	33.80	35.60	33.40	33.80
1787	NASDAQ	GENE	Tue, Feb 25, 2014	36.80	37.00	34.00	34.80
1786	NASDAQ	GENE	Mon, Feb 24, 2014	35.80	37.42	35.12	35.60
1785	NASDAQ	GENE	Fri, Feb 21, 2014	34.00	36.80	34.00	35.20
1784	NASDAQ	GENE	Thu, Feb 20, 2014	35.00	35.60	33.60	34.80
1783	NASDAQ	GENE	Wed, Feb 19, 2014	34.80	36.60	33.40	34.60
1782	NASDAQ	GENE	Tue, Feb 18, 2014	38.60	38.60	33.20	34.80
1781	NASDAQ	GENE	Fri, Feb 14, 2014	39.00	41.00	37.20	38.00
1780	NASDAQ	GENE	Thu, Feb 13, 2014	31.40	48.20	31.20	40.00
1779	NASDAQ	GENE	Wed, Feb 12, 2014	28.40	31.60	27.40	28.60
1778	NASDAQ	GENE	Tue, Feb 11, 2014	28.40	29.60	28.00	28.40
1777	NASDAQ	GENE	Mon, Feb 10, 2014	29.00	29.00	28.00	28.20
1776	NASDAQ	GENE	Fri, Feb 7, 2014	28.60	30.00	28.20	29.00
1775	NASDAQ	GENE	Thu, Feb 6, 2014	27.00	29.57	27.00	28.00
1774	NASDAQ	GENE	Wed, Feb 5, 2014	27.00	28.00	26.00	27.20
1773	NASDAQ	GENE	Tue, Feb 4, 2014	28.40	28.80	27.40	27.70
1772	NASDAQ	GENE	Mon, Feb 3, 2014	30.00	30.00	27.80	28.40
1771	NASDAQ	GENE	Fri, Jan 31, 2014	30.60	30.60	29.00	29.80
1770	NASDAQ	GENE	Wed, Jan 29, 2014	30.00	30.60	28.20	29.00
1769	NASDAQ	GENE	Tue, Jan 28, 2014	31.20	31.20	29.60	30.20
1768	NASDAQ	GENE	Mon, Jan 27, 2014	33.20	33.20	30.20	30.60
1767	NASDAQ	GENE	Fri, Jan 24, 2014	33.60	33.80	32.00	33.00
1766	NASDAQ	GENE	Wed, Jan 22, 2014	34.40	35.40	33.40	35.00
1765	NASDAQ	GENE	Tue, Jan 21, 2014	36.00	36.64	34.40	35.00
1764	NASDAQ	GENE	Fri, Jan 17, 2014	34.40	37.60	34.00	36.00
1763	NASDAQ	GENE	Thu, Jan 16, 2014	33.40	34.60	33.02	34.40
1762	NASDAQ	GENE	Wed, Jan 15, 2014	34.80	34.80	32.40	32.40
1761	NASDAQ	GENE	Tue, Jan 14, 2014	35.00	35.00	33.20	33.60
1760	NASDAQ	GENE	Mon, Jan 13, 2014	32.40	34.60	31.80	34.20
1759	NASDAQ	GENE	Fri, Jan 10, 2014	32.20	32.30	31.00	32.20
1758	NASDAQ	GENE	Thu, Jan 9, 2014	35.00	35.68	31.00	31.20
1757	NASDAQ	GENE	Wed, Jan 8, 2014	33.00	37.56	32.40	34.00
1756	NASDAQ	GENE	Tue, Jan 7, 2014	29.00	29.60	29.00	29.40
1755	NASDAQ	GENE	Mon, Jan 6, 2014	30.00	30.00	28.80	29.40
1754	NASDAQ	GENE	Fri, Jan 3, 2014	29.56	30.00	28.80	29.80
1753	NASDAQ	GENE	Thu, Jan 2, 2014	28.40	29.80	28.00	29.60
1752	NASDAQ	GENE	Tue, Dec 31, 2013	29.60	29.80	28.20	28.60
1751	NASDAQ	GENE	Mon, Dec 30, 2013	29.40	31.20	29.40	30.20
1750	NASDAQ	GENE	Fri, Dec 27, 2013	32.00	32.00	29.40	29.40
1749	NASDAQ	GENE	Thu, Dec 26, 2013	30.00	32.60	30.00	31.00
1748	NASDAQ	GENE	Tue, Dec 24, 2013	33.00	35.00	29.20	30.00
1747	NASDAQ	GENE	Mon, Dec 23, 2013	29.00	34.20	28.40	31.00
1746	NASDAQ	GENE	Fri, Dec 20, 2013	28.00	29.20	27.00	28.00
1745	NASDAQ	GENE	Thu, Dec 19, 2013	29.20	30.40	27.40	28.60
1744	NASDAQ	GENE	Wed, Dec 18, 2013	30.40	30.40	27.40	29.00
1743	NASDAQ	GENE	Tue, Dec 17, 2013	30.40	30.40	29.40	29.60
1742	NASDAQ	GENE	Mon, Dec 16, 2013	29.60	30.20	29.02	29.90
1741	NASDAQ	GENE	Fri, Dec 13, 2013	31.40	31.40	29.20	29.60
1740	NASDAQ	GENE	Thu, Dec 12, 2013	29.40	32.00	29.40	30.40
1739	NASDAQ	GENE	Wed, Dec 11, 2013	31.00	31.60	28.40	30.20
1738	NASDAQ	GENE	Tue, Dec 10, 2013	31.00	32.40	30.20	31.20
1737	NASDAQ	GENE	Mon, Dec 9, 2013	33.40	33.40	31.20	32.40
1736	NASDAQ	GENE	Fri, Dec 6, 2013	33.40	37.00	33.00	33.60
1735	NASDAQ	GENE	Thu, Dec 5, 2013	33.60	34.40	32.40	33.00
1734	NASDAQ	GENE	Wed, Dec 4, 2013	33.00	34.60	33.00	34.20
1733	NASDAQ	GENE	Tue, Dec 3, 2013	34.80	35.40	33.20	33.80
1732	NASDAQ	GENE	Mon, Dec 2, 2013	35.60	36.00	35.00	35.20
1731	NASDAQ	GENE	Fri, Nov 29, 2013	36.40	36.40	35.66	36.40
1730	NASDAQ	GENE	Wed, Nov 27, 2013	35.40	36.40	35.42	36.40
1729	NASDAQ	GENE	Tue, Nov 26, 2013	37.80	38.10	35.40	35.40
1728	NASDAQ	GENE	Mon, Nov 25, 2013	37.00	38.80	37.00	38.80
1727	NASDAQ	GENE	Fri, Nov 22, 2013	38.60	38.60	36.88	37.00
1726	NASDAQ	GENE	Thu, Nov 21, 2013	37.80	38.80	36.20	37.60
1725	NASDAQ	GENE	Wed, Nov 20, 2013	34.20	38.80	34.20	36.00
1724	NASDAQ	GENE	Tue, Nov 19, 2013	34.00	35.80	34.00	34.22
1723	NASDAQ	GENE	Mon, Nov 18, 2013	35.60	36.00	35.20	35.80
1722	NASDAQ	GENE	Fri, Nov 15, 2013	34.00	35.40	34.00	35.40
1721	NASDAQ	GENE	Thu, Nov 14, 2013	34.40	34.80	34.21	34.40
1720	NASDAQ	GENE	Wed, Nov 13, 2013	33.80	34.60	33.27	34.40
1719	NASDAQ	GENE	Tue, Nov 12, 2013	35.40	35.80	32.80	33.22
1718	NASDAQ	GENE	Mon, Nov 11, 2013	36.40	37.40	35.00	35.80
1717	NASDAQ	GENE	Fri, Nov 8, 2013	37.20	37.40	35.38	36.20
1716	NASDAQ	GENE	Thu, Nov 7, 2013	37.80	41.80	36.60	37.60
1715	NASDAQ	GENE	Wed, Nov 6, 2013	38.20	38.40	36.96	38.20
1714	NASDAQ	GENE	Tue, Nov 5, 2013	37.20	38.40	35.80	37.40
1713	NASDAQ	GENE	Mon, Nov 4, 2013	37.20	38.20	37.20	37.20
1712	NASDAQ	GENE	Fri, Nov 1, 2013	37.60	39.20	35.60	37.80
1711	NASDAQ	GENE	Thu, Oct 31, 2013	40.00	39.57	36.40	38.00
1710	NASDAQ	GENE	Wed, Oct 30, 2013	41.80	41.80	39.00	39.80
1709	NASDAQ	GENE	Tue, Oct 29, 2013	41.40	42.00	41.00	42.00
1708	NASDAQ	GENE	Mon, Oct 28, 2013	41.60	42.58	40.80	41.60
1707	NASDAQ	GENE	Fri, Oct 25, 2013	41.20	42.40	41.60	41.80
1706	NASDAQ	GENE	Thu, Oct 24, 2013	40.60	43.00	40.58	41.40
1705	NASDAQ	GENE	Wed, Oct 23, 2013	41.60	42.10	40.60	40.80
1704	NASDAQ	GENE	Tue, Oct 22, 2013	42.80	42.80	41.80	42.00
1703	NASDAQ	GENE	Mon, Oct 21, 2013	43.00	43.60	41.60	42.00
1702	NASDAQ	GENE	Fri, Oct 18, 2013	43.80	43.80	42.40	42.40
1701	NASDAQ	GENE	Thu, Oct 17, 2013	42.80	44.40	42.80	43.00
1700	NASDAQ	GENE	Wed, Oct 16, 2013	44.40	44.40	42.40	43.80
1699	NASDAQ	GENE	Tue, Oct 15, 2013	44.60	44.60	42.08	43.00
1698	NASDAQ	GENE	Mon, Oct 14, 2013	44.00	45.40	44.00	44.80
1697	NASDAQ	GENE	Fri, Oct 11, 2013	45.60	45.90	42.22	45.40
1696	NASDAQ	GENE	Thu, Oct 10, 2013	46.60	48.00	40.80	46.00
1695	NASDAQ	GENE	Wed, Oct 9, 2013	45.20	45.30	40.20	44.20
1694	NASDAQ	GENE	Tue, Oct 8, 2013	47.60	47.78	45.62	46.00
1693	NASDAQ	GENE	Mon, Oct 7, 2013	47.00	49.20	46.05	48.60
1692	NASDAQ	GENE	Fri, Oct 4, 2013	46.00	48.00	45.00	47.80
1691	NASDAQ	GENE	Thu, Oct 3, 2013	47.40	47.40	45.60	46.00
1690	NASDAQ	GENE	Wed, Oct 2, 2013	47.80	47.80	46.60	47.40
1689	NASDAQ	GENE	Tue, Oct 1, 2013	47.40	49.80	45.20	47.80
1688	NASDAQ	GENE	Mon, Sep 30, 2013	45.40	47.40	45.20	46.00
1687	NASDAQ	GENE	Fri, Sep 27, 2013	45.80	46.20	44.40	45.40
1686	NASDAQ	GENE	Thu, Sep 26, 2013	45.60	46.00	44.80	45.20
1685	NASDAQ	GENE	Wed, Sep 25, 2013	45.60	46.40	45.60	46.00
1684	NASDAQ	GENE	Tue, Sep 24, 2013	45.60	46.80	45.60	46.20
1683	NASDAQ	GENE	Mon, Sep 23, 2013	46.20	46.60	45.60	45.66
1682	NASDAQ	GENE	Fri, Sep 20, 2013	46.20	47.00	46.20	46.52
1681	NASDAQ	GENE	Thu, Sep 19, 2013	46.20	46.80	46.20	46.40
1680	NASDAQ	GENE	Wed, Sep 18, 2013	47.00	47.00	46.00	46.60
1679	NASDAQ	GENE	Tue, Sep 17, 2013	46.00	47.40	46.00	46.40
1678	NASDAQ	GENE	Mon, Sep 16, 2013	48.40	48.40	46.40	46.40
1677	NASDAQ	GENE	Fri, Sep 13, 2013	48.00	48.00	46.60	46.97
1676	NASDAQ	GENE	Thu, Sep 12, 2013	47.60	48.40	47.20	47.20
1675	NASDAQ	GENE	Wed, Sep 11, 2013	48.40	49.80	47.60	47.60
1674	NASDAQ	GENE	Tue, Sep 10, 2013	47.40	48.40	47.20	48.00
1673	NASDAQ	GENE	Mon, Sep 9, 2013	48.00	48.47	46.80	47.60
1672	NASDAQ	GENE	Fri, Sep 6, 2013	47.40	49.58	46.60	47.20
1671	NASDAQ	GENE	Thu, Sep 5, 2013	46.80	48.16	46.80	47.20
1670	NASDAQ	GENE	Wed, Sep 4, 2013	48.00	48.80	47.00	47.40
1669	NASDAQ	GENE	Tue, Sep 3, 2013	49.60	50.80	47.00	48.60
1668	NASDAQ	GENE	Fri, Aug 30, 2013	50.00	52.00	48.58	49.80
1667	NASDAQ	GENE	Thu, Aug 29, 2013	47.80	48.00	46.20	47.80
1666	NASDAQ	GENE	Wed, Aug 28, 2013	48.00	48.78	47.60	47.60
1665	NASDAQ	GENE	Tue, Aug 27, 2013	51.20	51.20	48.00	48.60
1664	NASDAQ	GENE	Mon, Aug 26, 2013	54.80	54.80	50.80	53.00
1663	NASDAQ	GENE	Fri, Aug 23, 2013	54.40	60.00	53.20	55.60
1662	NASDAQ	GENE	Thu, Aug 22, 2013	45.40	56.20	45.00	52.60
1661	NASDAQ	GENE	Wed, Aug 21, 2013	44.20	46.18	44.00	44.00
1660	NASDAQ	GENE	Tue, Aug 20, 2013	45.60	46.60	44.20	46.40
1659	NASDAQ	GENE	Mon, Aug 19, 2013	46.00	46.00	44.80	44.80
1658	NASDAQ	GENE	Fri, Aug 16, 2013	45.20	46.00	45.00	45.20
1657	NASDAQ	GENE	Thu, Aug 15, 2013	45.80	47.20	45.00	45.00
1656	NASDAQ	GENE	Wed, Aug 14, 2013	45.00	48.00	45.00	47.00
1655	NASDAQ	GENE	Tue, Aug 13, 2013	46.60	46.43	45.00	45.00
1654	NASDAQ	GENE	Mon, Aug 12, 2013	47.00	47.00	45.20	45.80
1653	NASDAQ	GENE	Fri, Aug 9, 2013	47.40	47.80	45.00	46.80
1652	NASDAQ	GENE	Thu, Aug 8, 2013	47.20	49.00	46.00	47.20
1651	NASDAQ	GENE	Wed, Aug 7, 2013	45.80	49.00	44.60	45.20
1650	NASDAQ	GENE	Tue, Aug 6, 2013	48.80	48.86	45.80	46.20
1649	NASDAQ	GENE	Mon, Aug 5, 2013	47.00	49.00	44.40	49.00
1648	NASDAQ	GENE	Fri, Aug 2, 2013	46.20	46.40	43.20	45.20
1647	NASDAQ	GENE	Thu, Aug 1, 2013	47.80	47.80	46.00	46.20
1646	NASDAQ	GENE	Tue, Jul 30, 2013	48.40	48.40	47.80	47.80
1645	NASDAQ	GENE	Mon, Jul 29, 2013	48.00	48.22	47.60	47.60
1644	NASDAQ	GENE	Fri, Jul 26, 2013	50.00	50.00	47.60	47.60
1643	NASDAQ	GENE	Thu, Jul 25, 2013	47.80	49.60	47.80	49.40
1642	NASDAQ	GENE	Wed, Jul 24, 2013	48.60	48.80	47.60	48.80
1641	NASDAQ	GENE	Tue, Jul 23, 2013	49.60	49.40	48.60	48.60
1640	NASDAQ	GENE	Mon, Jul 22, 2013	50.00	50.00	48.60	48.80
1639	NASDAQ	GENE	Fri, Jul 19, 2013	48.60	49.60	48.60	49.40
1638	NASDAQ	GENE	Thu, Jul 18, 2013	50.00	50.00	48.00	48.40
1637	NASDAQ	GENE	Wed, Jul 17, 2013	48.40	51.00	47.80	50.40
1636	NASDAQ	GENE	Tue, Jul 16, 2013	49.20	49.20	47.80	48.40
1635	NASDAQ	GENE	Mon, Jul 15, 2013	49.80	51.00	48.60	49.82
1634	NASDAQ	GENE	Fri, Jul 12, 2013	49.00	49.00	47.60	48.40
1633	NASDAQ	GENE	Thu, Jul 11, 2013	49.60	49.80	48.40	49.00
1632	NASDAQ	GENE	Wed, Jul 10, 2013	48.00	50.00	47.00	47.00
1631	NASDAQ	GENE	Tue, Jul 9, 2013	49.40	50.00	47.40	47.40
1630	NASDAQ	GENE	Mon, Jul 8, 2013	49.80	51.00	47.40	48.60
1629	NASDAQ	GENE	Fri, Jul 5, 2013	48.60	49.00	45.80	49.00
1628	NASDAQ	GENE	Wed, Jul 3, 2013	47.20	49.60	47.00	49.20
1627	NASDAQ	GENE	Tue, Jul 2, 2013	50.60	51.20	47.00	47.80
1626	NASDAQ	GENE	Mon, Jul 1, 2013	50.00	50.00	49.00	49.20
1625	NASDAQ	GENE	Fri, Jun 28, 2013	50.80	51.80	46.40	46.50
1624	NASDAQ	GENE	Thu, Jun 27, 2013	50.60	52.00	51.00	51.60
1623	NASDAQ	GENE	Wed, Jun 26, 2013	51.60	52.00	50.00	50.20
1622	NASDAQ	GENE	Tue, Jun 25, 2013	49.60	52.20	48.40	51.40
1621	NASDAQ	GENE	Mon, Jun 24, 2013	49.20	52.58	49.00	52.40
1620	NASDAQ	GENE	Fri, Jun 21, 2013	48.40	53.00	48.40	50.00
1619	NASDAQ	GENE	Thu, Jun 20, 2013	51.00	50.80	47.60	48.80
1618	NASDAQ	GENE	Wed, Jun 19, 2013	52.20	52.20	51.00	51.00
1617	NASDAQ	GENE	Tue, Jun 18, 2013	53.40	54.80	48.00	51.60
1616	NASDAQ	GENE	Mon, Jun 17, 2013	55.60	56.78	53.00	53.82
1615	NASDAQ	GENE	Fri, Jun 14, 2013	54.40	56.00	52.00	55.40
1614	NASDAQ	GENE	Thu, Jun 13, 2013	53.00	57.20	52.80	54.40
1613	NASDAQ	GENE	Wed, Jun 12, 2013	55.40	55.60	52.00	52.60
1612	NASDAQ	GENE	Tue, Jun 11, 2013	55.00	57.00	53.20	56.80
1611	NASDAQ	GENE	Mon, Jun 10, 2013	57.00	57.00	51.60	56.00
1610	NASDAQ	GENE	Fri, Jun 7, 2013	56.00	58.80	54.60	54.80
1609	NASDAQ	GENE	Thu, Jun 6, 2013	58.40	58.40	51.60	53.00
1608	NASDAQ	GENE	Wed, Jun 5, 2013	60.80	60.80	58.00	58.40
1607	NASDAQ	GENE	Tue, Jun 4, 2013	61.98	65.00	58.40	59.80
1606	NASDAQ	GENE	Mon, Jun 3, 2013	59.20	63.00	58.80	59.00
1605	NASDAQ	GENE	Fri, May 31, 2013	58.00	62.00	57.20	57.60
1604	NASDAQ	GENE	Thu, May 30, 2013	59.60	62.57	57.20	58.00
1603	NASDAQ	GENE	Wed, May 29, 2013	56.60	60.00	56.60	57.60
1602	NASDAQ	GENE	Tue, May 28, 2013	62.40	63.80	58.02	59.00
1601	NASDAQ	GENE	Fri, May 24, 2013	60.80	62.20	58.40	62.00
1600	NASDAQ	GENE	Thu, May 23, 2013	58.20	63.00	56.82	62.20
1599	NASDAQ	GENE	Wed, May 22, 2013	63.00	63.60	57.20	59.60
1598	NASDAQ	GENE	Tue, May 21, 2013	65.00	65.60	61.00	61.98
1597	NASDAQ	GENE	Mon, May 20, 2013	59.00	67.00	59.00	65.20
1596	NASDAQ	GENE	Fri, May 17, 2013	53.40	59.60	52.00	57.00
1595	NASDAQ	GENE	Thu, May 16, 2013	58.80	58.80	52.80	53.60
1594	NASDAQ	GENE	Wed, May 15, 2013	49.20	62.00	48.60	60.00
1593	NASDAQ	GENE	Tue, May 14, 2013	48.80	50.80	48.80	49.20
1592	NASDAQ	GENE	Mon, May 13, 2013	49.80	50.48	47.92	48.02
1591	NASDAQ	GENE	Fri, May 10, 2013	50.40	50.80	49.60	49.60
1590	NASDAQ	GENE	Thu, May 9, 2013	50.00	50.20	49.00	49.60
1589	NASDAQ	GENE	Wed, May 8, 2013	49.00	51.00	49.00	49.80
1588	NASDAQ	GENE	Tue, May 7, 2013	49.80	51.00	49.00	49.00
1587	NASDAQ	GENE	Mon, May 6, 2013	53.00	53.00	49.20	50.40
1586	NASDAQ	GENE	Fri, May 3, 2013	52.20	61.00	51.00	53.00
1585	NASDAQ	GENE	Thu, May 2, 2013	46.20	46.20	45.00	45.00
1584	NASDAQ	GENE	Wed, May 1, 2013	47.00	47.20	46.00	47.20
1583	NASDAQ	GENE	Tue, Apr 30, 2013	47.00	48.40	47.00	47.22
1582	NASDAQ	GENE	Mon, Apr 29, 2013	48.80	48.80	47.00	47.60
1581	NASDAQ	GENE	Fri, Apr 26, 2013	48.20	49.20	48.00	49.20
1580	NASDAQ	GENE	Thu, Apr 25, 2013	49.40	49.40	47.00	48.20
1579	NASDAQ	GENE	Wed, Apr 24, 2013	47.40	49.20	47.00	49.00
1578	NASDAQ	GENE	Tue, Apr 23, 2013	48.20	49.53	46.40	47.60
1577	NASDAQ	GENE	Mon, Apr 22, 2013	50.00	50.00	47.00	48.80
1576	NASDAQ	GENE	Fri, Apr 19, 2013	49.60	51.40	47.00	47.00
1575	NASDAQ	GENE	Thu, Apr 18, 2013	48.20	49.80	48.00	48.40
1574	NASDAQ	GENE	Wed, Apr 17, 2013	51.00	51.61	46.88	48.00
1573	NASDAQ	GENE	Tue, Apr 16, 2013	56.60	56.60	49.00	50.40
1572	NASDAQ	GENE	Mon, Apr 15, 2013	44.80	66.00	43.60	55.00
1571	NASDAQ	GENE	Fri, Apr 12, 2013	44.80	45.60	43.40	44.80
1570	NASDAQ	GENE	Thu, Apr 11, 2013	44.40	47.20	43.31	44.40
1569	NASDAQ	GENE	Wed, Apr 10, 2013	47.00	47.20	45.00	46.60
1568	NASDAQ	GENE	Tue, Apr 9, 2013	46.80	47.58	46.00	47.40
1567	NASDAQ	GENE	Mon, Apr 8, 2013	48.00	48.00	46.20	46.60
1566	NASDAQ	GENE	Fri, Apr 5, 2013	44.80	48.20	44.80	47.90
1565	NASDAQ	GENE	Thu, Apr 4, 2013	45.40	46.40	44.80	44.80
1564	NASDAQ	GENE	Wed, Apr 3, 2013	46.00	47.00	45.00	45.60
1563	NASDAQ	GENE	Tue, Apr 2, 2013	48.20	48.20	45.40	45.80
1562	NASDAQ	GENE	Mon, Apr 1, 2013	46.40	48.60	47.60	47.60
1561	NASDAQ	GENE	Thu, Mar 28, 2013	48.00	48.80	45.20	45.60
1560	NASDAQ	GENE	Wed, Mar 27, 2013	48.00	48.60	47.20	47.60
1559	NASDAQ	GENE	Tue, Mar 26, 2013	48.40	49.00	47.20	48.40
1558	NASDAQ	GENE	Mon, Mar 25, 2013	48.40	49.00	48.00	48.60
1557	NASDAQ	GENE	Fri, Mar 22, 2013	49.00	49.62	47.82	48.80
1556	NASDAQ	GENE	Thu, Mar 21, 2013	48.80	49.60	47.20	49.18
1555	NASDAQ	GENE	Wed, Mar 20, 2013	49.40	50.00	48.80	49.66
1554	NASDAQ	GENE	Tue, Mar 19, 2013	48.20	49.80	47.60	48.42
1553	NASDAQ	GENE	Mon, Mar 18, 2013	48.80	48.80	47.60	48.80
1552	NASDAQ	GENE	Fri, Mar 15, 2013	49.20	50.80	48.60	49.20
1551	NASDAQ	GENE	Thu, Mar 14, 2013	49.20	49.80	49.20	49.80
1550	NASDAQ	GENE	Wed, Mar 13, 2013	49.92	50.20	49.20	49.80
1549	NASDAQ	GENE	Tue, Mar 12, 2013	51.00	51.00	49.20	50.20
1548	NASDAQ	GENE	Mon, Mar 11, 2013	50.60	50.85	49.20	50.20
1547	NASDAQ	GENE	Fri, Mar 8, 2013	50.00	50.80	48.80	48.80
1546	NASDAQ	GENE	Thu, Mar 7, 2013	50.40	51.00	48.20	50.20
1545	NASDAQ	GENE	Wed, Mar 6, 2013	50.40	51.00	48.60	51.00
1544	NASDAQ	GENE	Tue, Mar 5, 2013	49.60	51.20	49.20	50.60
1543	NASDAQ	GENE	Mon, Mar 4, 2013	50.00	51.20	48.60	50.20
1542	NASDAQ	GENE	Fri, Mar 1, 2013	48.40	51.20	48.20	48.40
1541	NASDAQ	GENE	Thu, Feb 28, 2013	50.20	52.00	47.60	49.00
1540	NASDAQ	GENE	Wed, Feb 27, 2013	52.00	52.20	49.60	50.00
1539	NASDAQ	GENE	Tue, Feb 26, 2013	52.60	53.00	50.40	51.80
1538	NASDAQ	GENE	Mon, Feb 25, 2013	56.80	57.00	52.40	52.60
1537	NASDAQ	GENE	Fri, Feb 22, 2013	52.16	57.00	51.60	54.60
1536	NASDAQ	GENE	Thu, Feb 21, 2013	52.60	54.30	51.00	51.60
1535	NASDAQ	GENE	Wed, Feb 20, 2013	52.00	55.00	52.20	53.00
1534	NASDAQ	GENE	Tue, Feb 19, 2013	51.80	54.00	51.16	52.00
1533	NASDAQ	GENE	Fri, Feb 15, 2013	51.60	52.00	50.35	51.80
1532	NASDAQ	GENE	Thu, Feb 14, 2013	50.00	52.60	49.20	51.40
1531	NASDAQ	GENE	Wed, Feb 13, 2013	51.20	51.80	49.80	51.40
1530	NASDAQ	GENE	Tue, Feb 12, 2013	50.40	52.00	50.00	51.40
1529	NASDAQ	GENE	Mon, Feb 11, 2013	51.59	51.80	50.20	50.40
1528	NASDAQ	GENE	Fri, Feb 8, 2013	48.80	52.80	48.80	50.60
1527	NASDAQ	GENE	Thu, Feb 7, 2013	50.40	51.04	48.40	49.20
1526	NASDAQ	GENE	Wed, Feb 6, 2013	50.00	51.60	49.80	50.42
1525	NASDAQ	GENE	Tue, Feb 5, 2013	49.80	52.66	49.00	50.36
1524	NASDAQ	GENE	Mon, Feb 4, 2013	47.80	56.00	47.60	49.20
1523	NASDAQ	GENE	Fri, Feb 1, 2013	48.80	49.80	47.20	48.40
1522	NASDAQ	GENE	Thu, Jan 31, 2013	49.00	49.64	48.20	49.00
1521	NASDAQ	GENE	Wed, Jan 30, 2013	50.40	51.40	49.00	49.60
1520	NASDAQ	GENE	Tue, Jan 29, 2013	51.00	52.00	49.00	49.20
1519	NASDAQ	GENE	Mon, Jan 28, 2013	53.00	53.00	50.40	50.40
1518	NASDAQ	GENE	Fri, Jan 25, 2013	50.00	58.00	50.00	52.40
1517	NASDAQ	GENE	Thu, Jan 24, 2013	50.00	50.00	49.20	49.40
1516	NASDAQ	GENE	Wed, Jan 23, 2013	51.97	51.97	48.60	49.40
1515	NASDAQ	GENE	Tue, Jan 22, 2013	49.60	52.80	49.00	50.00
1514	NASDAQ	GENE	Fri, Jan 18, 2013	50.40	52.80	48.62	49.80
1513	NASDAQ	GENE	Thu, Jan 17, 2013	52.40	52.44	49.80	50.60
1512	NASDAQ	GENE	Wed, Jan 16, 2013	51.60	52.40	50.20	50.60
1511	NASDAQ	GENE	Tue, Jan 15, 2013	52.20	52.60	50.00	51.60
1510	NASDAQ	GENE	Mon, Jan 14, 2013	52.20	52.40	50.20	52.40
1509	NASDAQ	GENE	Fri, Jan 11, 2013	52.00	52.20	48.00	52.00
1508	NASDAQ	GENE	Thu, Jan 10, 2013	52.00	52.00	49.60	51.80
1507	NASDAQ	GENE	Wed, Jan 9, 2013	50.40	51.80	49.20	51.20
1506	NASDAQ	GENE	Tue, Jan 8, 2013	48.20	50.00	45.80	49.40
1505	NASDAQ	GENE	Mon, Jan 7, 2013	49.80	49.80	47.00	47.40
1504	NASDAQ	GENE	Fri, Jan 4, 2013	47.00	50.00	47.00	49.00
1503	NASDAQ	GENE	Thu, Jan 3, 2013	47.20	49.80	46.00	48.20
1502	NASDAQ	GENE	Wed, Jan 2, 2013	46.00	47.40	44.40	46.80
1501	NASDAQ	GENE	Mon, Dec 31, 2012	42.60	45.60	42.00	43.60
1500	NASDAQ	GENE	Fri, Dec 28, 2012	43.60	43.80	42.60	42.80
1499	NASDAQ	GENE	Thu, Dec 27, 2012	45.40	46.00	43.00	43.20
1498	NASDAQ	GENE	Wed, Dec 26, 2012	42.20	45.60	42.02	45.00
1497	NASDAQ	GENE	Mon, Dec 24, 2012	43.80	45.00	42.22	42.80
1496	NASDAQ	GENE	Fri, Dec 21, 2012	45.00	46.00	43.20	44.00
1495	NASDAQ	GENE	Thu, Dec 20, 2012	45.80	47.40	44.80	46.20
1494	NASDAQ	GENE	Wed, Dec 19, 2012	47.80	47.80	46.00	46.20
1493	NASDAQ	GENE	Tue, Dec 18, 2012	49.20	49.20	47.00	48.20
1492	NASDAQ	GENE	Mon, Dec 17, 2012	49.00	50.60	48.00	49.00
1491	NASDAQ	GENE	Fri, Dec 14, 2012	50.20	51.00	48.63	49.60
1490	NASDAQ	GENE	Thu, Dec 13, 2012	51.00	51.80	47.80	50.60
1489	NASDAQ	GENE	Wed, Dec 12, 2012	49.00	50.80	49.00	50.40
1488	NASDAQ	GENE	Tue, Dec 11, 2012	46.40	50.00	45.60	47.86
1487	NASDAQ	GENE	Mon, Dec 10, 2012	46.60	47.48	43.00	45.57
1486	NASDAQ	GENE	Fri, Dec 7, 2012	47.20	48.60	46.40	46.60
1485	NASDAQ	GENE	Thu, Dec 6, 2012	47.40	48.60	47.00	48.60
1484	NASDAQ	GENE	Wed, Dec 5, 2012	49.80	49.80	46.80	48.20
1483	NASDAQ	GENE	Tue, Dec 4, 2012	47.00	51.38	47.00	49.00
1482	NASDAQ	GENE	Mon, Dec 3, 2012	45.60	47.80	42.80	46.40
1481	NASDAQ	GENE	Fri, Nov 30, 2012	47.21	48.60	45.20	47.60
1480	NASDAQ	GENE	Thu, Nov 29, 2012	44.20	48.20	44.20	47.40
1479	NASDAQ	GENE	Wed, Nov 28, 2012	42.00	51.00	40.00	44.60
1478	NASDAQ	GENE	Tue, Nov 27, 2012	51.80	54.80	49.00	50.00
1477	NASDAQ	GENE	Mon, Nov 26, 2012	52.40	55.20	50.40	53.80
1476	NASDAQ	GENE	Fri, Nov 23, 2012	51.80	55.20	50.60	52.40
1475	NASDAQ	GENE	Wed, Nov 21, 2012	50.40	54.00	50.40	52.00
1474	NASDAQ	GENE	Tue, Nov 20, 2012	55.80	56.20	52.80	55.00
1473	NASDAQ	GENE	Mon, Nov 19, 2012	58.00	60.00	54.40	55.80
1472	NASDAQ	GENE	Fri, Nov 16, 2012	57.20	58.80	50.00	53.00
1471	NASDAQ	GENE	Thu, Nov 15, 2012	63.20	63.72	60.40	60.60
1470	NASDAQ	GENE	Wed, Nov 14, 2012	64.20	65.00	63.40	63.68
1469	NASDAQ	GENE	Tue, Nov 13, 2012	63.00	66.98	63.00	64.00
1468	NASDAQ	GENE	Mon, Nov 12, 2012	65.20	65.80	64.20	65.00
1467	NASDAQ	GENE	Fri, Nov 9, 2012	65.00	67.60	64.00	65.20
1466	NASDAQ	GENE	Thu, Nov 8, 2012	67.00	67.00	65.00	65.00
1465	NASDAQ	GENE	Wed, Nov 7, 2012	68.20	68.20	65.20	66.00
1464	NASDAQ	GENE	Tue, Nov 6, 2012	68.00	68.40	66.40	67.28
1463	NASDAQ	GENE	Mon, Nov 5, 2012	67.80	69.60	67.60	68.00
1462	NASDAQ	GENE	Fri, Nov 2, 2012	66.20	68.20	66.00	66.60
1461	NASDAQ	GENE	Thu, Nov 1, 2012	66.40	68.43	66.40	66.80
1460	NASDAQ	GENE	Wed, Oct 31, 2012	68.20	69.60	66.00	66.60
1459	NASDAQ	GENE	Fri, Oct 26, 2012	68.60	70.20	68.00	68.20
1458	NASDAQ	GENE	Thu, Oct 25, 2012	69.00	71.40	68.40	69.60
1457	NASDAQ	GENE	Wed, Oct 24, 2012	68.40	69.00	68.20	69.00
1456	NASDAQ	GENE	Tue, Oct 23, 2012	70.40	70.40	68.80	68.80
1455	NASDAQ	GENE	Mon, Oct 22, 2012	71.80	72.20	68.80	69.20
1454	NASDAQ	GENE	Fri, Oct 19, 2012	72.40	75.80	70.00	71.00
1453	NASDAQ	GENE	Thu, Oct 18, 2012	69.80	76.00	68.00	71.40
1452	NASDAQ	GENE	Wed, Oct 17, 2012	69.80	70.42	68.20	69.00
1451	NASDAQ	GENE	Tue, Oct 16, 2012	68.80	70.40	68.60	69.20
1450	NASDAQ	GENE	Mon, Oct 15, 2012	70.00	70.20	68.00	69.20
1449	NASDAQ	GENE	Fri, Oct 12, 2012	69.00	70.20	68.00	68.80
1448	NASDAQ	GENE	Thu, Oct 11, 2012	68.40	71.60	68.00	69.60
1447	NASDAQ	GENE	Wed, Oct 10, 2012	67.60	70.78	67.40	69.40
1446	NASDAQ	GENE	Tue, Oct 9, 2012	70.60	70.60	67.20	68.80
1445	NASDAQ	GENE	Mon, Oct 8, 2012	72.40	72.40	69.40	70.40
1444	NASDAQ	GENE	Fri, Oct 5, 2012	72.40	73.80	69.20	71.20
1443	NASDAQ	GENE	Thu, Oct 4, 2012	75.00	77.00	72.00	72.60
1442	NASDAQ	GENE	Wed, Oct 3, 2012	78.00	79.00	72.20	74.40
1441	NASDAQ	GENE	Tue, Oct 2, 2012	71.40	73.80	70.20	71.40
1440	NASDAQ	GENE	Mon, Oct 1, 2012	70.36	71.60	69.40	71.00
1439	NASDAQ	GENE	Fri, Sep 28, 2012	69.80	73.80	69.20	70.40
1438	NASDAQ	GENE	Thu, Sep 27, 2012	71.80	74.40	70.20	71.00
1437	NASDAQ	GENE	Wed, Sep 26, 2012	73.60	74.20	68.20	70.80
1436	NASDAQ	GENE	Tue, Sep 25, 2012	76.00	84.40	72.00	72.00
1435	NASDAQ	GENE	Mon, Sep 24, 2012	68.40	68.80	66.40	67.00
1434	NASDAQ	GENE	Fri, Sep 21, 2012	70.00	70.00	68.40	69.00
1433	NASDAQ	GENE	Thu, Sep 20, 2012	71.40	72.60	67.80	69.20
1432	NASDAQ	GENE	Wed, Sep 19, 2012	71.00	72.40	70.00	70.62
1431	NASDAQ	GENE	Tue, Sep 18, 2012	67.00	74.23	67.00	69.60
1430	NASDAQ	GENE	Mon, Sep 17, 2012	67.40	69.40	67.00	67.60
1429	NASDAQ	GENE	Fri, Sep 14, 2012	68.00	68.68	66.80	67.40
1428	NASDAQ	GENE	Thu, Sep 13, 2012	67.00	69.80	67.00	68.00
1427	NASDAQ	GENE	Wed, Sep 12, 2012	65.40	69.00	65.40	67.80
1426	NASDAQ	GENE	Tue, Sep 11, 2012	65.20	67.20	65.20	66.60
1425	NASDAQ	GENE	Mon, Sep 10, 2012	67.20	69.80	65.60	65.80
1424	NASDAQ	GENE	Fri, Sep 7, 2012	69.20	69.80	67.20	68.00
1423	NASDAQ	GENE	Thu, Sep 6, 2012	69.20	73.80	65.20	67.60
1422	NASDAQ	GENE	Wed, Sep 5, 2012	69.20	71.20	66.42	67.60
1421	NASDAQ	GENE	Tue, Sep 4, 2012	68.40	71.70	66.22	69.00
1420	NASDAQ	GENE	Fri, Aug 31, 2012	74.20	75.00	68.51	69.60
1419	NASDAQ	GENE	Thu, Aug 30, 2012	76.40	81.80	73.40	74.60
1418	NASDAQ	GENE	Wed, Aug 29, 2012	63.00	85.60	62.40	78.60
1417	NASDAQ	GENE	Tue, Aug 28, 2012	64.00	65.00	62.20	62.40
1416	NASDAQ	GENE	Mon, Aug 27, 2012	64.00	67.00	64.00	64.40
1415	NASDAQ	GENE	Fri, Aug 24, 2012	65.00	67.80	64.00	65.00
1414	NASDAQ	GENE	Thu, Aug 23, 2012	66.60	70.00	65.00	65.40
1413	NASDAQ	GENE	Wed, Aug 22, 2012	67.60	67.60	64.72	65.40
1412	NASDAQ	GENE	Tue, Aug 21, 2012	67.60	67.99	65.00	65.60
1411	NASDAQ	GENE	Mon, Aug 20, 2012	66.20	68.40	64.40	66.61
1410	NASDAQ	GENE	Fri, Aug 17, 2012	65.60	66.20	64.20	64.20
1409	NASDAQ	GENE	Thu, Aug 16, 2012	67.60	67.60	64.60	66.00
1408	NASDAQ	GENE	Wed, Aug 15, 2012	67.60	67.60	65.20	65.98
1407	NASDAQ	GENE	Tue, Aug 14, 2012	66.80	71.80	65.00	66.40
1406	NASDAQ	GENE	Mon, Aug 13, 2012	68.00	68.80	64.80	65.40
1405	NASDAQ	GENE	Fri, Aug 10, 2012	70.40	70.80	68.40	69.00
1404	NASDAQ	GENE	Thu, Aug 9, 2012	71.00	75.00	69.20	69.60
1403	NASDAQ	GENE	Wed, Aug 8, 2012	75.00	78.80	68.20	70.00
1402	NASDAQ	GENE	Tue, Aug 7, 2012	66.00	66.40	64.80	65.60
1401	NASDAQ	GENE	Mon, Aug 6, 2012	66.20	67.60	65.00	65.20
1400	NASDAQ	GENE	Fri, Aug 3, 2012	65.80	69.20	64.40	65.20
1399	NASDAQ	GENE	Thu, Aug 2, 2012	65.60	67.60	63.40	66.20
1398	NASDAQ	GENE	Wed, Aug 1, 2012	68.80	68.80	65.16	65.60
1397	NASDAQ	GENE	Tue, Jul 31, 2012	73.20	73.20	67.20	68.80
1396	NASDAQ	GENE	Mon, Jul 30, 2012	72.40	72.40	69.20	70.00
1395	NASDAQ	GENE	Fri, Jul 27, 2012	76.00	76.00	69.00	70.80
1394	NASDAQ	GENE	Thu, Jul 26, 2012	84.20	95.80	75.40	76.20
1393	NASDAQ	GENE	Wed, Jul 25, 2012	71.80	71.80	66.80	70.00
1392	NASDAQ	GENE	Tue, Jul 24, 2012	69.60	73.98	66.60	70.00
1391	NASDAQ	GENE	Mon, Jul 23, 2012	64.00	67.83	62.20	66.40
1390	NASDAQ	GENE	Fri, Jul 20, 2012	66.20	67.00	64.60	66.40
1389	NASDAQ	GENE	Thu, Jul 19, 2012	71.20	71.20	65.20	68.80
1388	NASDAQ	GENE	Wed, Jul 18, 2012	66.80	74.20	66.00	69.70
1387	NASDAQ	GENE	Tue, Jul 17, 2012	67.20	69.20	64.00	66.60
1386	NASDAQ	GENE	Mon, Jul 16, 2012	65.20	66.60	64.20	65.60
1385	NASDAQ	GENE	Fri, Jul 13, 2012	62.80	69.60	61.60	64.60
1384	NASDAQ	GENE	Thu, Jul 12, 2012	62.60	63.40	61.00	61.60
1383	NASDAQ	GENE	Wed, Jul 11, 2012	65.00	66.40	61.00	63.00
1382	NASDAQ	GENE	Tue, Jul 10, 2012	68.20	69.20	64.00	64.00
1381	NASDAQ	GENE	Mon, Jul 9, 2012	68.40	72.60	67.00	67.40
1380	NASDAQ	GENE	Fri, Jul 6, 2012	70.00	70.80	66.78	68.00
1379	NASDAQ	GENE	Thu, Jul 5, 2012	74.00	74.00	70.00	70.80
1378	NASDAQ	GENE	Tue, Jul 3, 2012	74.00	75.00	72.00	74.00
1377	NASDAQ	GENE	Mon, Jul 2, 2012	72.20	77.80	72.20	72.80
1376	NASDAQ	GENE	Fri, Jun 29, 2012	79.60	79.60	72.00	73.00
1375	NASDAQ	GENE	Thu, Jun 28, 2012	76.00	76.20	71.20	76.20
1374	NASDAQ	GENE	Wed, Jun 27, 2012	77.20	79.00	71.00	75.20
1373	NASDAQ	GENE	Tue, Jun 26, 2012	73.00	83.40	73.00	75.00
1372	NASDAQ	GENE	Mon, Jun 25, 2012	73.00	76.00	72.00	72.80
1371	NASDAQ	GENE	Fri, Jun 22, 2012	78.20	79.55	72.20	75.00
1370	NASDAQ	GENE	Thu, Jun 21, 2012	74.00	76.60	70.60	76.60
1369	NASDAQ	GENE	Wed, Jun 20, 2012	77.00	79.60	74.20	76.60
1368	NASDAQ	GENE	Tue, Jun 19, 2012	83.00	89.80	78.40	79.00
1367	NASDAQ	GENE	Mon, Jun 18, 2012	64.20	85.60	64.20	85.00
1366	NASDAQ	GENE	Fri, Jun 15, 2012	70.60	73.40	65.40	67.20
1365	NASDAQ	GENE	Thu, Jun 14, 2012	63.40	76.80	60.40	71.20
1364	NASDAQ	GENE	Wed, Jun 13, 2012	64.00	67.20	62.20	63.00
1363	NASDAQ	GENE	Tue, Jun 12, 2012	69.20	69.40	62.20	64.80
1362	NASDAQ	GENE	Mon, Jun 11, 2012	72.60	72.60	65.00	66.40
1361	NASDAQ	GENE	Fri, Jun 8, 2012	74.40	80.80	69.60	70.40
1360	NASDAQ	GENE	Thu, Jun 7, 2012	81.80	81.80	74.40	74.40
1359	NASDAQ	GENE	Wed, Jun 6, 2012	83.40	83.40	77.80	80.40
1358	NASDAQ	GENE	Tue, Jun 5, 2012	88.00	88.00	79.00	80.60
1357	NASDAQ	GENE	Mon, Jun 4, 2012	94.60	95.20	82.80	85.20
1356	NASDAQ	GENE	Fri, Jun 1, 2012	88.60	99.60	83.60	89.60
1355	NASDAQ	GENE	Thu, May 31, 2012	94.60	97.60	87.20	91.80
1354	NASDAQ	GENE	Wed, May 30, 2012	101.60	102.00	89.80	92.40
1353	NASDAQ	GENE	Tue, May 29, 2012	103.80	123.80	100.20	107.00
1352	NASDAQ	GENE	Fri, May 25, 2012	103.00	113.00	92.00	96.40
1351	NASDAQ	GENE	Thu, May 24, 2012	72.60	124.00	72.20	115.20
1350	NASDAQ	GENE	Wed, May 23, 2012	80.60	80.60	67.20	70.80
1349	NASDAQ	GENE	Tue, May 22, 2012	49.20	83.60	49.02	79.80
1348	NASDAQ	GENE	Mon, May 21, 2012	47.00	52.80	47.00	48.20
1347	NASDAQ	GENE	Fri, May 18, 2012	48.80	51.44	46.20	47.00
1346	NASDAQ	GENE	Thu, May 17, 2012	54.20	55.74	45.80	51.80
1345	NASDAQ	GENE	Wed, May 16, 2012	50.80	58.00	50.80	54.00
1344	NASDAQ	GENE	Tue, May 15, 2012	55.20	55.47	50.40	50.80
1343	NASDAQ	GENE	Mon, May 14, 2012	55.00	58.00	54.40	56.00
1342	NASDAQ	GENE	Fri, May 11, 2012	52.00	57.60	52.00	57.00
1341	NASDAQ	GENE	Thu, May 10, 2012	55.20	58.60	53.15	53.40
1340	NASDAQ	GENE	Wed, May 9, 2012	51.60	56.70	51.20	56.40
1339	NASDAQ	GENE	Tue, May 8, 2012	52.80	57.80	50.20	52.20
1338	NASDAQ	GENE	Mon, May 7, 2012	53.80	54.82	52.00	54.80
1337	NASDAQ	GENE	Fri, May 4, 2012	56.00	56.40	52.80	55.00
1336	NASDAQ	GENE	Thu, May 3, 2012	58.00	59.00	55.60	55.80
1335	NASDAQ	GENE	Wed, May 2, 2012	57.40	59.00	55.12	58.40
1334	NASDAQ	GENE	Tue, May 1, 2012	58.00	59.00	54.80	57.20
1333	NASDAQ	GENE	Mon, Apr 30, 2012	56.20	57.60	55.02	57.60
1332	NASDAQ	GENE	Fri, Apr 27, 2012	56.20	57.20	56.00	57.20
1331	NASDAQ	GENE	Thu, Apr 26, 2012	55.40	57.80	55.20	55.20
1330	NASDAQ	GENE	Wed, Apr 25, 2012	56.00	61.00	53.20	56.00
1329	NASDAQ	GENE	Tue, Apr 24, 2012	56.00	57.12	54.00	54.00
1328	NASDAQ	GENE	Mon, Apr 23, 2012	56.00	57.80	55.00	56.40
1327	NASDAQ	GENE	Fri, Apr 20, 2012	54.60	57.60	54.40	57.60
1326	NASDAQ	GENE	Thu, Apr 19, 2012	55.40	57.80	55.00	55.00
1325	NASDAQ	GENE	Wed, Apr 18, 2012	55.80	58.80	55.00	55.00
1324	NASDAQ	GENE	Tue, Apr 17, 2012	55.40	57.60	55.40	56.78
1323	NASDAQ	GENE	Mon, Apr 16, 2012	56.60	57.60	54.60	55.00
1322	NASDAQ	GENE	Fri, Apr 13, 2012	57.00	58.00	54.00	55.20
1321	NASDAQ	GENE	Thu, Apr 12, 2012	57.40	57.40	54.00	57.00
1320	NASDAQ	GENE	Wed, Apr 11, 2012	54.40	59.00	52.40	55.00
1319	NASDAQ	GENE	Tue, Apr 10, 2012	59.00	59.40	50.20	54.40
1318	NASDAQ	GENE	Mon, Apr 9, 2012	57.00	59.00	57.00	58.80
1317	NASDAQ	GENE	Thu, Apr 5, 2012	56.40	59.80	56.20	59.20
1316	NASDAQ	GENE	Wed, Apr 4, 2012	56.20	58.80	56.20	58.78
1315	NASDAQ	GENE	Tue, Apr 3, 2012	55.00	57.80	55.00	56.60
1314	NASDAQ	GENE	Mon, Apr 2, 2012	55.00	58.00	55.00	56.96
1313	NASDAQ	GENE	Fri, Mar 30, 2012	57.20	58.00	55.00	56.80
1312	NASDAQ	GENE	Thu, Mar 29, 2012	57.40	57.40	54.00	56.00
1311	NASDAQ	GENE	Wed, Mar 28, 2012	57.20	59.20	53.80	57.47
1310	NASDAQ	GENE	Tue, Mar 27, 2012	58.40	60.00	53.40	57.20
1309	NASDAQ	GENE	Mon, Mar 26, 2012	60.00	60.00	57.00	59.60
1308	NASDAQ	GENE	Fri, Mar 23, 2012	57.96	59.60	57.40	58.80
1307	NASDAQ	GENE	Thu, Mar 22, 2012	59.00	59.22	55.02	57.20
1306	NASDAQ	GENE	Wed, Mar 21, 2012	60.20	60.80	58.00	59.00
1305	NASDAQ	GENE	Tue, Mar 20, 2012	60.00	61.40	60.00	60.00
1304	NASDAQ	GENE	Mon, Mar 19, 2012	61.20	62.00	60.00	60.00
1303	NASDAQ	GENE	Fri, Mar 16, 2012	61.20	63.00	60.00	61.20
1302	NASDAQ	GENE	Thu, Mar 15, 2012	62.20	65.20	60.20	61.76
1301	NASDAQ	GENE	Wed, Mar 14, 2012	65.00	66.40	61.20	61.80
1300	NASDAQ	GENE	Tue, Mar 13, 2012	64.99	64.99	60.00	62.80
1299	NASDAQ	GENE	Mon, Mar 12, 2012	62.80	65.60	62.20	64.10
1298	NASDAQ	GENE	Fri, Mar 9, 2012	62.60	63.00	62.00	63.00
1297	NASDAQ	GENE	Thu, Mar 8, 2012	61.00	62.20	61.00	62.00
1296	NASDAQ	GENE	Wed, Mar 7, 2012	60.60	62.00	60.60	61.00
1295	NASDAQ	GENE	Tue, Mar 6, 2012	60.80	61.21	60.00	61.00
1294	NASDAQ	GENE	Mon, Mar 5, 2012	62.00	62.68	61.00	61.00
1293	NASDAQ	GENE	Fri, Mar 2, 2012	62.80	63.00	60.80	62.40
1292	NASDAQ	GENE	Thu, Mar 1, 2012	63.60	63.60	60.40	62.00
1291	NASDAQ	GENE	Wed, Feb 29, 2012	63.40	66.20	63.40	63.60
1290	NASDAQ	GENE	Tue, Feb 28, 2012	71.60	72.20	60.40	63.40
1289	NASDAQ	GENE	Mon, Feb 27, 2012	79.80	81.00	75.60	75.60
1288	NASDAQ	GENE	Fri, Feb 24, 2012	78.20	81.00	78.20	80.98
1287	NASDAQ	GENE	Thu, Feb 23, 2012	80.20	81.00	78.00	78.60
1286	NASDAQ	GENE	Wed, Feb 22, 2012	79.80	81.80	79.00	80.00
1285	NASDAQ	GENE	Tue, Feb 21, 2012	80.00	82.40	78.00	80.00
1284	NASDAQ	GENE	Fri, Feb 17, 2012	83.00	83.00	79.00	80.00
1283	NASDAQ	GENE	Thu, Feb 16, 2012	84.40	84.40	81.00	82.60
1282	NASDAQ	GENE	Wed, Feb 15, 2012	83.20	84.40	79.00	79.40
1281	NASDAQ	GENE	Tue, Feb 14, 2012	84.40	84.40	81.00	81.02
1280	NASDAQ	GENE	Mon, Feb 13, 2012	84.20	87.21	80.40	84.80
1279	NASDAQ	GENE	Fri, Feb 10, 2012	79.20	84.20	79.00	81.60
1278	NASDAQ	GENE	Thu, Feb 9, 2012	85.20	85.40	78.20	82.00
1277	NASDAQ	GENE	Wed, Feb 8, 2012	85.40	85.40	83.00	83.80
1276	NASDAQ	GENE	Tue, Feb 7, 2012	92.00	92.40	85.02	85.80
1275	NASDAQ	GENE	Mon, Feb 6, 2012	88.80	92.00	84.60	91.80
1274	NASDAQ	GENE	Fri, Feb 3, 2012	90.00	90.00	83.00	84.80
1273	NASDAQ	GENE	Thu, Feb 2, 2012	93.00	93.00	86.60	89.00
1272	NASDAQ	GENE	Wed, Feb 1, 2012	85.00	93.98	85.00	89.60
1271	NASDAQ	GENE	Tue, Jan 31, 2012	90.00	90.00	76.40	83.00
1270	NASDAQ	GENE	Mon, Jan 30, 2012	85.20	93.40	83.00	89.00
1269	NASDAQ	GENE	Fri, Jan 27, 2012	91.40	92.40	85.20	90.20
1268	NASDAQ	GENE	Thu, Jan 26, 2012	89.80	99.60	89.00	92.60
1267	NASDAQ	GENE	Wed, Jan 25, 2012	67.00	87.00	66.00	86.00
1266	NASDAQ	GENE	Tue, Jan 24, 2012	67.00	67.00	65.80	66.00
1265	NASDAQ	GENE	Mon, Jan 23, 2012	67.00	68.60	66.00	67.00
1264	NASDAQ	GENE	Fri, Jan 20, 2012	68.80	68.80	66.00	66.40
1263	NASDAQ	GENE	Thu, Jan 19, 2012	69.40	71.20	68.60	69.00
1262	NASDAQ	GENE	Wed, Jan 18, 2012	70.40	73.00	66.42	69.80
1261	NASDAQ	GENE	Tue, Jan 17, 2012	70.60	73.12	68.02	72.20
1260	NASDAQ	GENE	Fri, Jan 13, 2012	74.20	74.20	66.00	70.00
1259	NASDAQ	GENE	Thu, Jan 12, 2012	74.80	75.00	72.00	74.00
1258	NASDAQ	GENE	Wed, Jan 11, 2012	75.00	75.00	72.00	73.00
1257	NASDAQ	GENE	Tue, Jan 10, 2012	71.00	75.60	71.00	74.40
1256	NASDAQ	GENE	Mon, Jan 9, 2012	70.80	72.00	68.20	70.00
1255	NASDAQ	GENE	Fri, Jan 6, 2012	66.00	71.00	66.00	71.00
1254	NASDAQ	GENE	Thu, Jan 5, 2012	62.00	66.00	62.00	65.20
1253	NASDAQ	GENE	Wed, Jan 4, 2012	63.00	64.60	61.40	62.00
1252	NASDAQ	GENE	Tue, Jan 3, 2012	62.00	67.38	60.40	61.40
1251	NASDAQ	GENE	Fri, Dec 30, 2011	60.60	61.65	60.60	60.60
1250	NASDAQ	GENE	Thu, Dec 29, 2011	60.60	65.12	60.60	61.60
1249	NASDAQ	GENE	Wed, Dec 28, 2011	66.00	66.20	60.80	61.20
1248	NASDAQ	GENE	Tue, Dec 27, 2011	68.00	68.00	64.42	66.16
1247	NASDAQ	GENE	Fri, Dec 23, 2011	65.20	67.98	65.20	66.00
1246	NASDAQ	GENE	Thu, Dec 22, 2011	67.80	67.80	64.80	65.60
1245	NASDAQ	GENE	Wed, Dec 21, 2011	66.60	67.40	65.00	67.40
1244	NASDAQ	GENE	Tue, Dec 20, 2011	68.80	68.80	65.00	65.20
1243	NASDAQ	GENE	Mon, Dec 19, 2011	69.40	69.40	65.80	65.80
1242	NASDAQ	GENE	Fri, Dec 16, 2011	69.00	73.00	65.82	67.40
1241	NASDAQ	GENE	Thu, Dec 15, 2011	70.20	72.40	67.40	68.40
1240	NASDAQ	GENE	Wed, Dec 14, 2011	72.60	74.32	68.00	69.40
1239	NASDAQ	GENE	Tue, Dec 13, 2011	71.20	77.80	70.00	71.00
1238	NASDAQ	GENE	Mon, Dec 12, 2011	73.40	73.40	68.00	68.40
1237	NASDAQ	GENE	Fri, Dec 9, 2011	78.60	78.80	73.60	73.80
1236	NASDAQ	GENE	Thu, Dec 8, 2011	79.80	80.29	75.00	75.60
1235	NASDAQ	GENE	Wed, Dec 7, 2011	80.20	81.60	76.20	79.80
1234	NASDAQ	GENE	Tue, Dec 6, 2011	80.00	80.00	75.00	77.20
1233	NASDAQ	GENE	Mon, Dec 5, 2011	75.00	80.78	75.00	78.00
1232	NASDAQ	GENE	Fri, Dec 2, 2011	78.20	79.78	71.60	73.60
1231	NASDAQ	GENE	Thu, Dec 1, 2011	77.40	82.80	72.40	72.40
1230	NASDAQ	GENE	Wed, Nov 30, 2011	70.00	83.98	68.20	77.40
1229	NASDAQ	GENE	Tue, Nov 29, 2011	64.00	67.40	64.00	65.00
1228	NASDAQ	GENE	Mon, Nov 28, 2011	75.20	75.20	63.40	64.00
1227	NASDAQ	GENE	Fri, Nov 25, 2011	68.80	69.80	68.80	69.80
1226	NASDAQ	GENE	Wed, Nov 23, 2011	69.40	74.00	66.00	68.60
1225	NASDAQ	GENE	Tue, Nov 22, 2011	66.80	76.60	66.80	72.00
1224	NASDAQ	GENE	Mon, Nov 21, 2011	73.40	73.80	66.00	67.80
1223	NASDAQ	GENE	Fri, Nov 18, 2011	76.20	76.40	74.00	75.60
1222	NASDAQ	GENE	Thu, Nov 17, 2011	77.80	78.08	74.40	74.40
1221	NASDAQ	GENE	Wed, Nov 16, 2011	79.80	80.20	76.20	77.60
1220	NASDAQ	GENE	Tue, Nov 15, 2011	80.20	82.79	80.00	80.20
1219	NASDAQ	GENE	Mon, Nov 14, 2011	81.20	82.80	80.40	82.80
1218	NASDAQ	GENE	Fri, Nov 11, 2011	81.00	82.00	79.80	80.20
1217	NASDAQ	GENE	Thu, Nov 10, 2011	79.00	80.80	76.00	79.00
1216	NASDAQ	GENE	Wed, Nov 9, 2011	78.60	81.08	78.40	78.60
1215	NASDAQ	GENE	Tue, Nov 8, 2011	81.80	82.00	80.00	81.80
1214	NASDAQ	GENE	Mon, Nov 7, 2011	80.60	82.00	78.00	80.00
1213	NASDAQ	GENE	Fri, Nov 4, 2011	80.80	83.00	80.80	80.80
1212	NASDAQ	GENE	Thu, Nov 3, 2011	83.00	85.80	80.40	82.20
1211	NASDAQ	GENE	Wed, Nov 2, 2011	81.80	92.00	80.40	83.80
1210	NASDAQ	GENE	Tue, Nov 1, 2011	82.80	82.80	78.40	79.40
1209	NASDAQ	GENE	Mon, Oct 31, 2011	82.00	83.00	80.00	83.00
1208	NASDAQ	GENE	Fri, Oct 28, 2011	83.20	85.20	81.00	81.40
1207	NASDAQ	GENE	Thu, Oct 27, 2011	86.00	86.00	83.00	85.60
1206	NASDAQ	GENE	Wed, Oct 26, 2011	82.40	88.00	81.80	83.60
1205	NASDAQ	GENE	Tue, Oct 25, 2011	90.20	90.20	80.20	82.00
1204	NASDAQ	GENE	Mon, Oct 24, 2011	92.00	92.00	88.00	89.74
1203	NASDAQ	GENE	Fri, Oct 21, 2011	90.40	93.40	90.00	91.00
1202	NASDAQ	GENE	Thu, Oct 20, 2011	95.80	95.80	85.00	88.40
1201	NASDAQ	GENE	Wed, Oct 19, 2011	94.80	104.00	92.02	97.40
1200	NASDAQ	GENE	Tue, Oct 18, 2011	90.00	96.80	90.00	95.00
1199	NASDAQ	GENE	Mon, Oct 17, 2011	90.80	91.60	86.00	89.40
1198	NASDAQ	GENE	Fri, Oct 14, 2011	94.60	94.60	89.76	92.60
1197	NASDAQ	GENE	Thu, Oct 13, 2011	92.00	94.00	90.20	93.60
1196	NASDAQ	GENE	Wed, Oct 12, 2011	93.20	96.80	91.20	94.40
1195	NASDAQ	GENE	Tue, Oct 11, 2011	95.20	98.40	90.22	92.60
1194	NASDAQ	GENE	Mon, Oct 10, 2011	91.40	96.80	88.22	94.80
1193	NASDAQ	GENE	Fri, Oct 7, 2011	100.00	101.80	85.00	89.40
1192	NASDAQ	GENE	Thu, Oct 6, 2011	90.80	98.80	90.20	97.60
1191	NASDAQ	GENE	Wed, Oct 5, 2011	82.60	89.80	82.60	87.60
1190	NASDAQ	GENE	Tue, Oct 4, 2011	82.00	84.20	73.00	81.20
1189	NASDAQ	GENE	Mon, Oct 3, 2011	90.00	94.60	80.00	83.80
1188	NASDAQ	GENE	Fri, Sep 30, 2011	94.60	94.98	86.40	88.60
1187	NASDAQ	GENE	Thu, Sep 29, 2011	97.80	97.80	93.40	95.30
1186	NASDAQ	GENE	Wed, Sep 28, 2011	106.20	106.20	96.20	96.70
1185	NASDAQ	GENE	Tue, Sep 27, 2011	110.00	110.00	99.00	100.60
1184	NASDAQ	GENE	Mon, Sep 26, 2011	93.40	107.00	93.40	100.20
1183	NASDAQ	GENE	Fri, Sep 23, 2011	95.00	101.20	93.88	96.20
1182	NASDAQ	GENE	Thu, Sep 22, 2011	102.40	102.40	93.00	93.80
1181	NASDAQ	GENE	Wed, Sep 21, 2011	109.00	112.40	103.60	105.40
1180	NASDAQ	GENE	Tue, Sep 20, 2011	120.00	120.00	107.60	111.00
1179	NASDAQ	GENE	Mon, Sep 19, 2011	116.80	120.00	113.20	117.20
1178	NASDAQ	GENE	Fri, Sep 16, 2011	124.60	124.60	118.00	119.20
1177	NASDAQ	GENE	Thu, Sep 15, 2011	120.00	124.60	117.00	120.40
1176	NASDAQ	GENE	Wed, Sep 14, 2011	126.00	126.00	116.60	120.80
1175	NASDAQ	GENE	Tue, Sep 13, 2011	125.60	129.80	124.80	126.00
1174	NASDAQ	GENE	Mon, Sep 12, 2011	128.00	132.00	123.60	126.60
1173	NASDAQ	GENE	Fri, Sep 9, 2011	140.20	140.22	129.40	132.80
1172	NASDAQ	GENE	Thu, Sep 8, 2011	132.40	144.00	130.00	137.80
1171	NASDAQ	GENE	Wed, Sep 7, 2011	124.80	136.00	124.80	132.20
1170	NASDAQ	GENE	Tue, Sep 6, 2011	121.60	127.40	120.40	124.40
1169	NASDAQ	GENE	Fri, Sep 2, 2011	130.00	135.80	125.80	130.40
1168	NASDAQ	GENE	Thu, Sep 1, 2011	144.20	148.00	132.00	140.00
1167	NASDAQ	GENE	Wed, Aug 31, 2011	132.60	149.00	128.00	141.00
1166	NASDAQ	GENE	Tue, Aug 30, 2011	119.80	129.60	116.40	125.80
1165	NASDAQ	GENE	Mon, Aug 29, 2011	109.40	117.60	105.20	114.00
1164	NASDAQ	GENE	Fri, Aug 26, 2011	106.00	106.00	101.00	103.80
1163	NASDAQ	GENE	Thu, Aug 25, 2011	109.60	115.60	104.40	106.00
1162	NASDAQ	GENE	Wed, Aug 24, 2011	103.40	108.60	101.00	107.60
1161	NASDAQ	GENE	Tue, Aug 23, 2011	99.40	102.00	98.00	101.20
1160	NASDAQ	GENE	Mon, Aug 22, 2011	101.40	110.20	98.00	99.20
1159	NASDAQ	GENE	Fri, Aug 19, 2011	100.00	108.20	99.00	100.10
1158	NASDAQ	GENE	Thu, Aug 18, 2011	106.00	106.70	100.00	101.40
1157	NASDAQ	GENE	Wed, Aug 17, 2011	114.60	117.40	106.20	107.40
1156	NASDAQ	GENE	Tue, Aug 16, 2011	119.40	119.40	110.00	112.20
1155	NASDAQ	GENE	Mon, Aug 15, 2011	128.00	128.00	110.20	115.00
1154	NASDAQ	GENE	Fri, Aug 12, 2011	120.00	127.60	109.40	114.00
1153	NASDAQ	GENE	Thu, Aug 11, 2011	107.40	119.20	106.00	118.20
1152	NASDAQ	GENE	Wed, Aug 10, 2011	112.00	112.00	100.40	104.40
1151	NASDAQ	GENE	Tue, Aug 9, 2011	98.80	121.00	96.02	104.00
1150	NASDAQ	GENE	Mon, Aug 8, 2011	106.20	107.40	86.00	92.20
1149	NASDAQ	GENE	Fri, Aug 5, 2011	119.80	131.20	114.00	117.00
1148	NASDAQ	GENE	Thu, Aug 4, 2011	142.80	142.80	112.00	119.80
1147	NASDAQ	GENE	Wed, Aug 3, 2011	140.00	153.80	139.00	142.80
1146	NASDAQ	GENE	Tue, Aug 2, 2011	148.00	162.00	137.60	138.40
1145	NASDAQ	GENE	Mon, Aug 1, 2011	123.40	159.40	115.00	147.00
1144	NASDAQ	GENE	Fri, Jul 29, 2011	116.00	119.80	110.20	112.80
1143	NASDAQ	GENE	Thu, Jul 28, 2011	120.00	124.40	116.00	119.80
1142	NASDAQ	GENE	Wed, Jul 27, 2011	110.20	129.60	110.00	122.40
1141	NASDAQ	GENE	Tue, Jul 26, 2011	126.80	127.78	115.20	118.00
1140	NASDAQ	GENE	Mon, Jul 25, 2011	123.40	136.20	123.00	126.80
1139	NASDAQ	GENE	Fri, Jul 22, 2011	154.00	157.00	129.00	141.40
1138	NASDAQ	GENE	Mon, Jul 11, 2011	175.00	215.00	171.20	206.00
1137	NASDAQ	GENE	Fri, Jul 8, 2011	156.80	183.00	156.40	175.60
1136	NASDAQ	GENE	Thu, Jul 7, 2011	151.40	159.00	148.21	159.00
1135	NASDAQ	GENE	Wed, Jul 6, 2011	155.40	155.40	142.60	147.60
1134	NASDAQ	GENE	Tue, Jul 5, 2011	153.00	159.80	147.60	154.00
1133	NASDAQ	GENE	Fri, Jul 1, 2011	140.40	155.40	140.40	146.00
1132	NASDAQ	GENE	Thu, Jun 30, 2011	132.80	152.69	128.60	138.40
1131	NASDAQ	GENE	Wed, Jun 29, 2011	121.40	129.60	117.80	124.52
1130	NASDAQ	GENE	Tue, Jun 28, 2011	116.40	117.80	110.80	116.60
1129	NASDAQ	GENE	Mon, Jun 27, 2011	109.80	115.60	108.20	112.40
1128	NASDAQ	GENE	Fri, Jun 24, 2011	114.40	114.60	106.60	112.80
1127	NASDAQ	GENE	Thu, Jun 23, 2011	111.60	111.60	105.00	108.00
1126	NASDAQ	GENE	Wed, Jun 22, 2011	111.40	114.60	111.00	113.40
1125	NASDAQ	GENE	Tue, Jun 21, 2011	119.80	119.80	108.00	112.40
1124	NASDAQ	GENE	Mon, Jun 20, 2011	119.00	126.80	112.60	116.60
1123	NASDAQ	GENE	Fri, Jun 17, 2011	100.00	119.80	100.00	113.40
1122	NASDAQ	GENE	Thu, Jun 16, 2011	97.20	101.00	95.40	98.40
1121	NASDAQ	GENE	Wed, Jun 15, 2011	94.80	103.40	93.98	97.20
1120	NASDAQ	GENE	Tue, Jun 14, 2011	95.60	108.00	93.60	94.80
1119	NASDAQ	GENE	Mon, Jun 13, 2011	100.40	104.40	85.20	92.20
1118	NASDAQ	GENE	Fri, Jun 10, 2011	102.00	105.00	97.20	98.00
1117	NASDAQ	GENE	Thu, Jun 9, 2011	114.00	116.00	101.00	103.20
1116	NASDAQ	GENE	Wed, Jun 8, 2011	114.00	119.80	110.20	112.00
1115	NASDAQ	GENE	Tue, Jun 7, 2011	121.60	127.00	116.00	120.00
1114	NASDAQ	GENE	Mon, Jun 6, 2011	138.00	140.00	113.00	121.60
1113	NASDAQ	GENE	Fri, Jun 3, 2011	142.00	146.40	133.20	135.00
1112	NASDAQ	GENE	Thu, Jun 2, 2011	144.20	144.80	134.60	142.80
1111	NASDAQ	GENE	Wed, Jun 1, 2011	158.00	158.00	144.60	144.80
1110	NASDAQ	GENE	Tue, May 31, 2011	159.80	160.00	150.00	153.20
1109	NASDAQ	GENE	Fri, May 27, 2011	157.80	157.80	148.39	151.00
1108	NASDAQ	GENE	Thu, May 26, 2011	160.40	161.00	152.00	153.20
1107	NASDAQ	GENE	Wed, May 25, 2011	149.00	161.00	144.96	152.00
1106	NASDAQ	GENE	Tue, May 24, 2011	156.80	158.80	149.80	153.20
1105	NASDAQ	GENE	Mon, May 23, 2011	155.00	160.00	145.00	152.20
1104	NASDAQ	GENE	Fri, May 20, 2011	168.00	171.40	158.02	162.40
1103	NASDAQ	GENE	Thu, May 19, 2011	160.00	173.00	159.00	164.00
1102	NASDAQ	GENE	Wed, May 18, 2011	145.40	165.00	142.00	157.00
1101	NASDAQ	GENE	Tue, May 17, 2011	141.80	149.80	127.85	146.00
1100	NASDAQ	GENE	Mon, May 16, 2011	154.60	154.60	137.60	138.20
1099	NASDAQ	GENE	Fri, May 13, 2011	160.20	171.00	155.60	155.60
1098	NASDAQ	GENE	Thu, May 12, 2011	178.60	189.60	167.00	171.00
1097	NASDAQ	GENE	Wed, May 11, 2011	184.00	196.00	178.20	182.60
1096	NASDAQ	GENE	Tue, May 10, 2011	168.00	189.80	165.00	178.60
1095	NASDAQ	GENE	Mon, May 9, 2011	156.00	171.40	156.00	162.20
1094	NASDAQ	GENE	Fri, May 6, 2011	158.80	166.00	150.00	154.00
1093	NASDAQ	GENE	Thu, May 5, 2011	142.00	162.60	137.00	150.00
1092	NASDAQ	GENE	Wed, May 4, 2011	152.20	172.80	135.20	145.80
1091	NASDAQ	GENE	Tue, May 3, 2011	156.20	192.00	147.00	162.80
1090	NASDAQ	GENE	Mon, May 2, 2011	121.40	184.80	119.80	160.00
1089	NASDAQ	GENE	Fri, Apr 29, 2011	108.20	126.60	106.00	115.40
1088	NASDAQ	GENE	Thu, Apr 28, 2011	102.80	128.80	99.00	112.40
1087	NASDAQ	GENE	Wed, Apr 27, 2011	98.40	139.00	97.20	109.20
1086	NASDAQ	GENE	Tue, Apr 26, 2011	63.20	64.60	60.60	63.40
1085	NASDAQ	GENE	Mon, Apr 25, 2011	66.40	66.40	60.00	62.40
1084	NASDAQ	GENE	Thu, Apr 21, 2011	65.40	68.05	63.20	64.20
1083	NASDAQ	GENE	Wed, Apr 20, 2011	65.80	72.80	64.20	65.60
1082	NASDAQ	GENE	Tue, Apr 19, 2011	64.00	65.80	61.80	64.80
1081	NASDAQ	GENE	Mon, Apr 18, 2011	62.00	64.00	59.20	64.00
1080	NASDAQ	GENE	Fri, Apr 15, 2011	59.60	67.00	59.60	62.00
1079	NASDAQ	GENE	Thu, Apr 14, 2011	60.20	62.40	58.80	61.60
1078	NASDAQ	GENE	Wed, Apr 13, 2011	61.20	62.78	55.40	60.60
1077	NASDAQ	GENE	Tue, Apr 12, 2011	67.00	69.00	60.20	62.00
1076	NASDAQ	GENE	Mon, Apr 11, 2011	65.80	73.20	65.40	66.40
1075	NASDAQ	GENE	Fri, Apr 8, 2011	53.80	67.80	53.80	63.20
1074	NASDAQ	GENE	Thu, Apr 7, 2011	52.00	54.00	49.20	53.00
1073	NASDAQ	GENE	Wed, Apr 6, 2011	49.80	52.40	46.60	52.20
1072	NASDAQ	GENE	Tue, Apr 5, 2011	45.80	49.60	45.80	47.20
1071	NASDAQ	GENE	Mon, Apr 4, 2011	48.40	48.80	47.40	47.80
1070	NASDAQ	GENE	Fri, Apr 1, 2011	49.80	53.00	48.00	49.20
1069	NASDAQ	GENE	Thu, Mar 31, 2011	56.00	57.40	52.00	52.00
1068	NASDAQ	GENE	Wed, Mar 30, 2011	46.00	54.40	46.00	52.80
1067	NASDAQ	GENE	Tue, Mar 29, 2011	44.00	46.00	43.80	45.60
1066	NASDAQ	GENE	Mon, Mar 28, 2011	45.00	47.20	43.62	43.80
1065	NASDAQ	GENE	Fri, Mar 25, 2011	44.20	45.80	42.00	43.80
1064	NASDAQ	GENE	Thu, Mar 24, 2011	40.20	45.00	40.00	43.60
1063	NASDAQ	GENE	Wed, Mar 23, 2011	46.00	46.00	43.00	43.40
1062	NASDAQ	GENE	Tue, Mar 22, 2011	46.00	46.80	44.20	46.00
1061	NASDAQ	GENE	Mon, Mar 21, 2011	47.20	49.57	43.00	46.60
1060	NASDAQ	GENE	Fri, Mar 18, 2011	39.00	52.00	39.00	48.00
1059	NASDAQ	GENE	Thu, Mar 17, 2011	37.20	39.60	37.20	39.00
1058	NASDAQ	GENE	Wed, Mar 16, 2011	37.80	40.00	30.00	37.40
1057	NASDAQ	GENE	Tue, Mar 15, 2011	39.80	43.60	37.20	37.20
1056	NASDAQ	GENE	Mon, Mar 14, 2011	40.60	42.40	40.00	42.00
1055	NASDAQ	GENE	Fri, Mar 11, 2011	44.20	44.80	40.80	42.60
1054	NASDAQ	GENE	Thu, Mar 10, 2011	54.00	54.00	48.00	48.40
1053	NASDAQ	GENE	Wed, Mar 9, 2011	53.80	56.80	53.80	55.60
1052	NASDAQ	GENE	Tue, Mar 8, 2011	57.60	57.60	53.80	54.40
1051	NASDAQ	GENE	Mon, Mar 7, 2011	57.80	57.80	56.00	56.00
1050	NASDAQ	GENE	Fri, Mar 4, 2011	60.00	60.00	55.60	57.20
1049	NASDAQ	GENE	Thu, Mar 3, 2011	57.80	59.40	53.80	55.80
1048	NASDAQ	GENE	Wed, Mar 2, 2011	58.00	58.96	55.00	57.80
1047	NASDAQ	GENE	Tue, Mar 1, 2011	62.60	62.60	55.00	56.80
1046	NASDAQ	GENE	Mon, Feb 28, 2011	62.20	65.80	61.00	61.00
1045	NASDAQ	GENE	Fri, Feb 25, 2011	55.00	66.00	55.00	63.40
1044	NASDAQ	GENE	Thu, Feb 24, 2011	53.80	57.00	53.80	57.00
1043	NASDAQ	GENE	Wed, Feb 23, 2011	57.80	58.80	52.80	55.56
1042	NASDAQ	GENE	Tue, Feb 22, 2011	60.40	60.80	58.00	58.00
1041	NASDAQ	GENE	Fri, Feb 18, 2011	60.20	65.60	60.00	61.80
1040	NASDAQ	GENE	Thu, Feb 17, 2011	61.40	62.80	61.00	62.20
1039	NASDAQ	GENE	Wed, Feb 16, 2011	62.00	64.76	62.00	62.60
1038	NASDAQ	GENE	Tue, Feb 15, 2011	64.60	68.40	62.20	62.20
1037	NASDAQ	GENE	Mon, Feb 14, 2011	66.00	68.00	62.00	64.60
1036	NASDAQ	GENE	Fri, Feb 11, 2011	70.00	74.00	64.80	65.52
1035	NASDAQ	GENE	Thu, Feb 10, 2011	60.20	71.00	60.20	70.00
1034	NASDAQ	GENE	Wed, Feb 9, 2011	65.00	65.20	60.80	63.00
1033	NASDAQ	GENE	Tue, Feb 8, 2011	68.40	68.80	64.20	65.00
1032	NASDAQ	GENE	Mon, Feb 7, 2011	74.00	74.00	64.00	68.80
1031	NASDAQ	GENE	Fri, Feb 4, 2011	74.00	74.26	69.60	71.00
1030	NASDAQ	GENE	Thu, Feb 3, 2011	72.60	84.00	69.00	73.00
1029	NASDAQ	GENE	Wed, Feb 2, 2011	63.00	76.00	63.00	72.80
1028	NASDAQ	GENE	Tue, Feb 1, 2011	57.80	63.00	55.20	60.00
1027	NASDAQ	GENE	Mon, Jan 31, 2011	55.40	67.80	52.00	55.80
1026	NASDAQ	GENE	Fri, Jan 28, 2011	62.00	64.40	58.00	59.00
1025	NASDAQ	GENE	Thu, Jan 27, 2011	59.60	66.60	58.80	59.80
1024	NASDAQ	GENE	Wed, Jan 26, 2011	63.20	63.20	56.40	61.10
1023	NASDAQ	GENE	Tue, Jan 25, 2011	70.00	70.60	61.40	62.00
1022	NASDAQ	GENE	Mon, Jan 24, 2011	80.00	89.00	67.00	72.60
1021	NASDAQ	GENE	Fri, Jan 21, 2011	79.80	95.00	77.00	81.80
1020	NASDAQ	GENE	Thu, Jan 20, 2011	96.00	98.00	71.00	72.00
1019	NASDAQ	GENE	Wed, Jan 19, 2011	79.80	138.80	75.00	97.00
1018	NASDAQ	GENE	Tue, Jan 18, 2011	72.80	74.80	62.80	67.20
1017	NASDAQ	GENE	Fri, Jan 14, 2011	58.00	68.60	54.20	62.90
1016	NASDAQ	GENE	Thu, Jan 13, 2011	49.20	60.00	48.00	58.00
1015	NASDAQ	GENE	Wed, Jan 12, 2011	47.80	52.00	46.00	49.20
1014	NASDAQ	GENE	Tue, Jan 11, 2011	51.00	51.00	46.60	47.80
1013	NASDAQ	GENE	Mon, Jan 10, 2011	52.00	59.80	46.00	50.60
1012	NASDAQ	GENE	Fri, Jan 7, 2011	20.60	34.80	20.60	29.60
1011	NASDAQ	GENE	Thu, Jan 6, 2011	20.40	23.00	20.20	23.00
1010	NASDAQ	GENE	Wed, Jan 5, 2011	20.20	20.20	20.20	20.20
1009	NASDAQ	GENE	Tue, Jan 4, 2011	23.60	23.60	19.00	19.81
1008	NASDAQ	GENE	Mon, Jan 3, 2011	20.00	22.40	20.00	22.40
1007	NASDAQ	GENE	Fri, Dec 31, 2010	18.00	22.20	18.00	21.10
1006	NASDAQ	GENE	Thu, Dec 30, 2010	20.60	20.60	20.00	20.00
1005	NASDAQ	GENE	Wed, Dec 29, 2010	20.00	20.20	20.00	20.20
1004	NASDAQ	GENE	Tue, Dec 28, 2010	18.20	18.20	18.20	18.20
1003	NASDAQ	GENE	Wed, Dec 22, 2010	19.00	19.00	19.00	19.00
1002	NASDAQ	GENE	Tue, Dec 21, 2010	21.00	21.00	19.00	19.00
1001	NASDAQ	GENE	Mon, Dec 20, 2010	21.00	21.00	20.73	20.73
1000	NASDAQ	GENE	Fri, Dec 17, 2010	19.40	20.00	19.40	20.00
999	NASDAQ	GENE	Thu, Dec 16, 2010	19.40	19.40	19.40	19.40
998	NASDAQ	GENE	Wed, Dec 15, 2010	18.98	19.40	18.98	19.40
997	NASDAQ	GENE	Tue, Dec 14, 2010	18.00	18.00	18.00	18.00
996	NASDAQ	GENE	Mon, Dec 13, 2010	17.00	18.00	17.00	18.00
995	NASDAQ	GENE	Thu, Dec 9, 2010	17.00	17.00	17.00	17.00
994	NASDAQ	GENE	Wed, Dec 8, 2010	19.00	19.00	17.00	17.20
993	NASDAQ	GENE	Tue, Dec 7, 2010	17.00	18.16	16.80	17.20
992	NASDAQ	GENE	Mon, Dec 6, 2010	15.00	16.60	15.00	16.04
991	NASDAQ	GENE	Fri, Dec 3, 2010	16.20	17.00	16.20	17.00
990	NASDAQ	GENE	Thu, Dec 2, 2010	17.20	17.20	16.20	16.20
989	NASDAQ	GENE	Wed, Dec 1, 2010	14.00	17.00	14.00	17.00
988	NASDAQ	GENE	Tue, Nov 30, 2010	14.00	14.00	14.00	14.00
987	NASDAQ	GENE	Fri, Nov 26, 2010	14.98	15.00	14.98	15.00
986	NASDAQ	GENE	Tue, Nov 23, 2010	13.88	15.33	13.68	13.68
985	NASDAQ	GENE	Mon, Nov 22, 2010	14.80	15.00	14.20	15.00
984	NASDAQ	GENE	Fri, Nov 19, 2010	14.60	14.60	14.60	14.60
983	NASDAQ	GENE	Thu, Nov 18, 2010	14.55	15.95	14.55	15.95
982	NASDAQ	GENE	Tue, Nov 16, 2010	16.00	16.00	15.60	15.60
981	NASDAQ	GENE	Mon, Nov 15, 2010	16.00	16.00	14.42	14.42
980	NASDAQ	GENE	Thu, Nov 11, 2010	16.00	16.00	16.00	16.00
979	NASDAQ	GENE	Tue, Nov 9, 2010	15.64	15.98	13.05	14.20
978	NASDAQ	GENE	Mon, Nov 8, 2010	15.40	15.40	15.40	15.40
977	NASDAQ	GENE	Thu, Nov 4, 2010	16.00	16.00	16.00	16.00
976	NASDAQ	GENE	Tue, Nov 2, 2010	16.20	16.20	16.03	16.03
975	NASDAQ	GENE	Mon, Nov 1, 2010	15.60	16.74	15.60	16.20
974	NASDAQ	GENE	Tue, Oct 26, 2010	15.89	15.89	15.89	15.89
973	NASDAQ	GENE	Mon, Oct 25, 2010	14.02	15.93	14.02	15.93
972	NASDAQ	GENE	Fri, Oct 22, 2010	15.95	16.15	15.95	16.15
971	NASDAQ	GENE	Thu, Oct 21, 2010	16.20	16.20	16.20	16.20
970	NASDAQ	GENE	Wed, Oct 20, 2010	15.60	15.60	14.00	14.60
969	NASDAQ	GENE	Mon, Oct 18, 2010	16.40	16.40	16.40	16.40
968	NASDAQ	GENE	Fri, Oct 15, 2010	16.55	16.55	16.55	16.55
967	NASDAQ	GENE	Thu, Oct 14, 2010	16.00	16.00	15.90	15.90
966	NASDAQ	GENE	Wed, Oct 13, 2010	16.05	16.20	16.00	16.20
965	NASDAQ	GENE	Tue, Oct 12, 2010	17.16	17.16	16.20	16.20
964	NASDAQ	GENE	Mon, Oct 11, 2010	16.20	16.20	16.20	16.20
963	NASDAQ	GENE	Thu, Oct 7, 2010	17.66	17.66	17.66	17.66
962	NASDAQ	GENE	Wed, Oct 6, 2010	16.25	16.26	16.25	16.26
961	NASDAQ	GENE	Tue, Oct 5, 2010	17.98	17.98	17.98	17.98
960	NASDAQ	GENE	Fri, Oct 1, 2010	16.20	17.97	16.20	17.97
959	NASDAQ	GENE	Thu, Sep 30, 2010	16.64	16.64	16.40	16.40
958	NASDAQ	GENE	Wed, Sep 29, 2010	16.67	16.67	16.20	16.20
957	NASDAQ	GENE	Mon, Sep 27, 2010	18.60	18.60	18.18	18.18
956	NASDAQ	GENE	Fri, Sep 24, 2010	17.00	17.00	17.00	17.00
955	NASDAQ	GENE	Wed, Sep 22, 2010	17.02	17.02	16.82	16.82
954	NASDAQ	GENE	Tue, Sep 21, 2010	18.55	18.60	18.21	18.21
953	NASDAQ	GENE	Mon, Sep 20, 2010	18.57	18.57	17.01	17.01
952	NASDAQ	GENE	Fri, Sep 17, 2010	18.57	18.57	18.57	18.57
951	NASDAQ	GENE	Thu, Sep 16, 2010	18.60	18.60	17.51	17.51
950	NASDAQ	GENE	Wed, Sep 15, 2010	17.02	17.02	16.80	16.83
949	NASDAQ	GENE	Tue, Sep 14, 2010	19.00	19.00	19.00	19.00
948	NASDAQ	GENE	Mon, Sep 13, 2010	18.02	18.02	18.02	18.02
947	NASDAQ	GENE	Fri, Sep 10, 2010	18.02	18.02	18.02	18.02
946	NASDAQ	GENE	Tue, Sep 7, 2010	18.67	18.98	16.80	16.80
945	NASDAQ	GENE	Thu, Sep 2, 2010	16.20	16.20	16.20	16.20
944	NASDAQ	GENE	Wed, Sep 1, 2010	19.20	19.20	16.40	16.60
943	NASDAQ	GENE	Tue, Aug 31, 2010	18.98	18.98	18.80	18.80
942	NASDAQ	GENE	Mon, Aug 30, 2010	16.00	19.40	16.00	16.45
941	NASDAQ	GENE	Wed, Aug 25, 2010	16.20	16.20	16.20	16.20
940	NASDAQ	GENE	Tue, Aug 24, 2010	16.00	16.28	15.90	15.90
939	NASDAQ	GENE	Mon, Aug 23, 2010	16.00	16.20	16.00	16.20
938	NASDAQ	GENE	Thu, Aug 19, 2010	16.20	16.40	16.02	16.26
937	NASDAQ	GENE	Wed, Aug 18, 2010	16.21	16.41	16.21	16.30
936	NASDAQ	GENE	Tue, Aug 17, 2010	16.60	16.61	16.00	16.21
935	NASDAQ	GENE	Mon, Aug 16, 2010	16.61	17.38	16.61	17.00
934	NASDAQ	GENE	Fri, Aug 13, 2010	17.69	17.69	17.21	17.21
933	NASDAQ	GENE	Tue, Aug 10, 2010	17.92	21.60	17.20	17.20
932	NASDAQ	GENE	Mon, Aug 9, 2010	17.70	17.70	17.70	17.70
931	NASDAQ	GENE	Fri, Aug 6, 2010	19.60	23.00	19.60	17.02
930	NASDAQ	GENE	Thu, Aug 5, 2010	17.80	17.80	16.61	16.61
929	NASDAQ	GENE	Wed, Aug 4, 2010	16.20	17.24	16.20	17.24
928	NASDAQ	GENE	Tue, Aug 3, 2010	17.20	22.00	16.82	17.24
927	NASDAQ	GENE	Mon, Aug 2, 2010	17.80	17.80	16.20	16.20
926	NASDAQ	GENE	Thu, Jul 29, 2010	22.00	22.00	18.00	18.00
925	NASDAQ	GENE	Wed, Jul 28, 2010	18.00	19.16	17.78	18.90
924	NASDAQ	GENE	Tue, Jul 27, 2010	17.00	18.17	16.45	17.72
923	NASDAQ	GENE	Mon, Jul 26, 2010	17.20	17.20	17.02	17.20
922	NASDAQ	GENE	Fri, Jul 23, 2010	18.22	18.22	16.87	16.87
921	NASDAQ	GENE	Thu, Jul 22, 2010	19.00	19.00	19.00	19.00
920	NASDAQ	GENE	Tue, Jul 20, 2010	21.60	21.69	17.10	19.05
919	NASDAQ	GENE	Mon, Jul 19, 2010	19.10	19.10	19.10	19.10
918	NASDAQ	GENE	Thu, Jul 15, 2010	19.10	19.10	19.10	19.10
917	NASDAQ	GENE	Wed, Jul 14, 2010	19.42	19.42	19.10	19.10
916	NASDAQ	GENE	Tue, Jul 13, 2010	22.80	23.00	19.40	19.40
915	NASDAQ	GENE	Mon, Jul 12, 2010	23.00	23.00	19.20	19.20
914	NASDAQ	GENE	Wed, Jul 7, 2010	20.40	20.48	20.00	20.00
913	NASDAQ	GENE	Tue, Jul 6, 2010	20.60	20.60	20.60	20.60
912	NASDAQ	GENE	Mon, Jun 28, 2010	19.20	19.20	19.20	19.20
911	NASDAQ	GENE	Thu, Jun 24, 2010	23.00	23.00	20.20	20.20
910	NASDAQ	GENE	Wed, Jun 23, 2010	22.60	22.80	20.20	20.20
909	NASDAQ	GENE	Tue, Jun 22, 2010	19.40	23.00	19.40	23.00
908	NASDAQ	GENE	Mon, Jun 21, 2010	20.40	24.00	18.00	18.80
907	NASDAQ	GENE	Wed, Jun 16, 2010	20.77	20.77	20.77	20.77
906	NASDAQ	GENE	Tue, Jun 15, 2010	22.00	22.00	22.00	22.00
905	NASDAQ	GENE	Mon, Jun 14, 2010	20.00	21.80	20.00	21.80
904	NASDAQ	GENE	Fri, Jun 11, 2010	20.40	21.36	19.60	19.60
903	NASDAQ	GENE	Thu, Jun 10, 2010	20.60	21.80	20.60	21.80
902	NASDAQ	GENE	Wed, Jun 9, 2010	23.00	23.00	22.40	23.00
901	NASDAQ	GENE	Tue, Jun 8, 2010	19.72	23.00	19.72	21.60
900	NASDAQ	GENE	Mon, Jun 7, 2010	19.60	19.60	19.60	19.60
899	NASDAQ	GENE	Fri, Jun 4, 2010	20.00	20.00	19.60	19.80
898	NASDAQ	GENE	Thu, Jun 3, 2010	20.80	21.80	20.00	21.80
897	NASDAQ	GENE	Wed, Jun 2, 2010	23.00	23.00	23.00	23.00
896	NASDAQ	GENE	Thu, May 27, 2010	19.20	22.00	19.20	22.00
895	NASDAQ	GENE	Wed, May 26, 2010	20.00	20.80	20.00	20.40
894	NASDAQ	GENE	Tue, May 25, 2010	22.80	23.00	20.40	20.40
893	NASDAQ	GENE	Mon, May 24, 2010	23.60	23.60	20.42	20.80
892	NASDAQ	GENE	Fri, May 21, 2010	20.30	20.30	20.30	20.30
891	NASDAQ	GENE	Thu, May 20, 2010	22.00	22.00	19.20	20.20
890	NASDAQ	GENE	Wed, May 19, 2010	24.00	25.60	22.00	22.00
889	NASDAQ	GENE	Tue, May 18, 2010	22.20	22.20	22.20	22.20
888	NASDAQ	GENE	Mon, May 17, 2010	22.20	22.20	22.20	22.20
887	NASDAQ	GENE	Fri, May 14, 2010	23.20	23.20	22.40	22.80
886	NASDAQ	GENE	Thu, May 13, 2010	23.20	23.40	23.20	23.20
885	NASDAQ	GENE	Wed, May 12, 2010	23.80	24.02	23.40	23.40
884	NASDAQ	GENE	Mon, May 10, 2010	27.00	27.00	25.00	25.00
883	NASDAQ	GENE	Fri, May 7, 2010	24.20	26.00	24.00	24.00
882	NASDAQ	GENE	Thu, May 6, 2010	24.20	24.20	24.00	24.00
881	NASDAQ	GENE	Wed, May 5, 2010	25.60	25.60	24.00	24.20
880	NASDAQ	GENE	Tue, May 4, 2010	24.20	25.92	24.00	24.00
879	NASDAQ	GENE	Mon, May 3, 2010	26.80	26.80	24.00	24.00
878	NASDAQ	GENE	Fri, Apr 30, 2010	24.60	26.00	24.36	26.00
877	NASDAQ	GENE	Thu, Apr 29, 2010	25.60	25.60	23.46	23.46
876	NASDAQ	GENE	Tue, Apr 27, 2010	24.40	24.92	24.20	24.20
875	NASDAQ	GENE	Mon, Apr 26, 2010	26.00	26.00	24.20	24.32
874	NASDAQ	GENE	Fri, Apr 23, 2010	26.40	26.40	25.20	26.40
873	NASDAQ	GENE	Thu, Apr 22, 2010	25.00	27.00	24.80	26.70
872	NASDAQ	GENE	Wed, Apr 21, 2010	26.80	26.80	24.80	24.80
871	NASDAQ	GENE	Tue, Apr 20, 2010	24.80	27.00	24.80	27.00
870	NASDAQ	GENE	Mon, Apr 19, 2010	26.00	26.00	24.40	24.40
869	NASDAQ	GENE	Fri, Apr 16, 2010	24.60	24.60	24.60	24.60
868	NASDAQ	GENE	Thu, Apr 15, 2010	24.20	26.00	23.40	26.00
867	NASDAQ	GENE	Wed, Apr 14, 2010	25.00	25.00	23.80	24.40
866	NASDAQ	GENE	Tue, Apr 13, 2010	24.80	25.00	23.40	25.00
865	NASDAQ	GENE	Mon, Apr 12, 2010	24.80	24.80	23.40	23.40
864	NASDAQ	GENE	Fri, Apr 9, 2010	23.80	24.80	23.40	23.40
863	NASDAQ	GENE	Thu, Apr 8, 2010	23.60	24.00	23.60	24.00
862	NASDAQ	GENE	Wed, Apr 7, 2010	24.00	24.00	23.40	23.60
861	NASDAQ	GENE	Tue, Apr 6, 2010	23.40	23.40	23.40	23.40
860	NASDAQ	GENE	Mon, Apr 5, 2010	22.60	25.00	22.40	24.00
859	NASDAQ	GENE	Thu, Apr 1, 2010	24.09	25.20	23.00	24.50
858	NASDAQ	GENE	Wed, Mar 31, 2010	24.20	25.40	24.00	24.60
857	NASDAQ	GENE	Tue, Mar 30, 2010	24.86	26.00	24.60	25.00
856	NASDAQ	GENE	Mon, Mar 29, 2010	25.00	25.80	24.60	25.80
855	NASDAQ	GENE	Fri, Mar 26, 2010	25.20	27.20	24.36	26.20
854	NASDAQ	GENE	Thu, Mar 25, 2010	25.60	25.60	24.60	24.60
853	NASDAQ	GENE	Wed, Mar 24, 2010	24.00	25.00	23.80	25.00
852	NASDAQ	GENE	Tue, Mar 23, 2010	21.20	26.00	21.20	24.00
851	NASDAQ	GENE	Mon, Mar 22, 2010	21.40	21.60	20.60	21.60
850	NASDAQ	GENE	Fri, Mar 19, 2010	25.20	25.40	20.00	20.60
849	NASDAQ	GENE	Thu, Mar 18, 2010	24.80	24.80	23.80	23.80
848	NASDAQ	GENE	Wed, Mar 17, 2010	24.20	25.80	24.00	24.00
847	NASDAQ	GENE	Tue, Mar 16, 2010	26.00	26.00	24.00	24.14
846	NASDAQ	GENE	Mon, Mar 15, 2010	24.00	25.40	24.00	25.40
845	NASDAQ	GENE	Fri, Mar 12, 2010	26.20	27.80	22.00	25.40
844	NASDAQ	GENE	Thu, Mar 11, 2010	26.40	26.40	26.40	26.40
843	NASDAQ	GENE	Wed, Mar 10, 2010	24.27	25.60	24.00	24.00
842	NASDAQ	GENE	Tue, Mar 9, 2010	26.80	26.80	25.00	25.00
841	NASDAQ	GENE	Mon, Mar 8, 2010	27.00	27.20	24.60	24.60
840	NASDAQ	GENE	Fri, Mar 5, 2010	22.80	23.70	22.80	23.20
839	NASDAQ	GENE	Thu, Mar 4, 2010	22.40	22.40	22.00	22.00
838	NASDAQ	GENE	Wed, Mar 3, 2010	24.00	24.00	23.80	23.80
837	NASDAQ	GENE	Tue, Mar 2, 2010	23.80	23.80	23.80	23.80
836	NASDAQ	GENE	Mon, Mar 1, 2010	22.40	24.20	22.40	22.60
835	NASDAQ	GENE	Thu, Feb 25, 2010	24.71	26.60	22.60	23.00
834	NASDAQ	GENE	Tue, Feb 23, 2010	23.00	23.00	23.00	23.00
833	NASDAQ	GENE	Mon, Feb 22, 2010	22.20	24.82	22.20	24.82
832	NASDAQ	GENE	Fri, Feb 19, 2010	24.40	25.60	23.64	25.60
831	NASDAQ	GENE	Thu, Feb 18, 2010	23.60	23.60	22.76	22.90
830	NASDAQ	GENE	Wed, Feb 17, 2010	20.00	20.00	20.00	20.00
829	NASDAQ	GENE	Tue, Feb 16, 2010	23.00	23.00	20.00	20.00
828	NASDAQ	GENE	Thu, Feb 11, 2010	20.80	21.00	20.80	21.00
827	NASDAQ	GENE	Wed, Feb 10, 2010	22.60	24.80	21.20	21.20
826	NASDAQ	GENE	Tue, Feb 9, 2010	22.00	23.60	21.20	22.20
825	NASDAQ	GENE	Mon, Feb 8, 2010	23.00	23.00	22.00	22.00
824	NASDAQ	GENE	Wed, Feb 3, 2010	23.00	24.00	23.00	23.60
823	NASDAQ	GENE	Tue, Feb 2, 2010	24.00	24.00	23.00	24.00
822	NASDAQ	GENE	Mon, Feb 1, 2010	25.00	25.00	23.40	24.52
821	NASDAQ	GENE	Thu, Jan 28, 2010	23.20	23.20	23.00	23.00
820	NASDAQ	GENE	Wed, Jan 27, 2010	24.80	25.42	24.80	24.80
819	NASDAQ	GENE	Tue, Jan 26, 2010	25.40	25.60	23.60	23.60
818	NASDAQ	GENE	Mon, Jan 25, 2010	24.40	24.40	22.00	23.44
817	NASDAQ	GENE	Fri, Jan 22, 2010	25.80	26.60	22.00	26.60
816	NASDAQ	GENE	Thu, Jan 21, 2010	26.00	26.40	24.00	26.40
815	NASDAQ	GENE	Wed, Jan 20, 2010	26.40	26.40	26.40	26.40
814	NASDAQ	GENE	Tue, Jan 19, 2010	29.00	29.00	24.80	25.20
813	NASDAQ	GENE	Fri, Jan 15, 2010	26.40	28.00	26.40	27.40
812	NASDAQ	GENE	Thu, Jan 14, 2010	26.00	30.60	24.80	28.00
811	NASDAQ	GENE	Wed, Jan 13, 2010	25.40	27.00	24.80	27.00
810	NASDAQ	GENE	Tue, Jan 12, 2010	25.00	27.00	24.00	27.00
809	NASDAQ	GENE	Mon, Jan 11, 2010	27.00	27.00	24.20	27.00
808	NASDAQ	GENE	Fri, Jan 8, 2010	27.00	27.00	24.00	27.00
807	NASDAQ	GENE	Thu, Jan 7, 2010	27.00	27.00	24.20	27.00
806	NASDAQ	GENE	Wed, Jan 6, 2010	24.60	27.00	24.60	27.00
805	NASDAQ	GENE	Tue, Jan 5, 2010	25.40	25.40	25.20	25.40
804	NASDAQ	GENE	Mon, Jan 4, 2010	25.20	25.40	23.60	23.67
803	NASDAQ	GENE	Thu, Dec 31, 2009	24.60	24.60	23.00	23.00
802	NASDAQ	GENE	Wed, Dec 30, 2009	24.60	24.60	24.60	24.60
801	NASDAQ	GENE	Tue, Dec 29, 2009	24.80	24.80	24.60	24.60
800	NASDAQ	GENE	Mon, Dec 28, 2009	27.00	27.00	24.60	24.84
799	NASDAQ	GENE	Thu, Dec 24, 2009	27.00	27.00	27.00	27.00
798	NASDAQ	GENE	Wed, Dec 23, 2009	26.00	26.00	25.30	25.40
797	NASDAQ	GENE	Tue, Dec 22, 2009	23.80	23.80	23.60	23.70
796	NASDAQ	GENE	Fri, Dec 18, 2009	24.40	25.00	24.40	25.00
795	NASDAQ	GENE	Thu, Dec 17, 2009	25.00	25.00	25.00	25.00
794	NASDAQ	GENE	Tue, Dec 15, 2009	25.00	25.00	25.00	25.00
793	NASDAQ	GENE	Mon, Dec 14, 2009	25.00	25.80	23.80	25.80
792	NASDAQ	GENE	Thu, Dec 10, 2009	23.00	25.80	20.00	25.80
791	NASDAQ	GENE	Wed, Dec 9, 2009	25.80	26.04	25.80	26.04
790	NASDAQ	GENE	Tue, Dec 8, 2009	24.00	25.80	22.03	25.80
789	NASDAQ	GENE	Mon, Dec 7, 2009	26.00	26.00	25.80	25.80
788	NASDAQ	GENE	Fri, Dec 4, 2009	26.40	26.60	26.40	26.60
787	NASDAQ	GENE	Thu, Dec 3, 2009	26.60	26.60	26.20	26.20
786	NASDAQ	GENE	Wed, Dec 2, 2009	26.60	27.60	26.60	27.60
785	NASDAQ	GENE	Mon, Nov 30, 2009	28.20	28.60	26.20	28.60
784	NASDAQ	GENE	Fri, Nov 27, 2009	28.60	28.60	28.60	28.60
783	NASDAQ	GENE	Wed, Nov 25, 2009	28.60	28.60	26.20	26.20
782	NASDAQ	GENE	Mon, Nov 23, 2009	27.00	28.80	26.96	28.80
781	NASDAQ	GENE	Fri, Nov 20, 2009	28.60	28.60	26.00	26.12
780	NASDAQ	GENE	Thu, Nov 19, 2009	26.20	26.40	26.20	26.40
779	NASDAQ	GENE	Wed, Nov 18, 2009	27.60	28.00	26.20	26.20
778	NASDAQ	GENE	Tue, Nov 17, 2009	26.80	26.80	26.60	26.68
777	NASDAQ	GENE	Mon, Nov 16, 2009	26.60	29.00	26.40	29.00
776	NASDAQ	GENE	Fri, Nov 13, 2009	28.00	28.00	27.80	27.95
775	NASDAQ	GENE	Wed, Nov 11, 2009	28.40	29.20	26.90	27.02
774	NASDAQ	GENE	Tue, Nov 10, 2009	27.20	27.22	26.60	26.60
773	NASDAQ	GENE	Mon, Nov 9, 2009	28.20	28.80	28.20	28.80
772	NASDAQ	GENE	Fri, Nov 6, 2009	28.60	28.80	28.60	28.80
771	NASDAQ	GENE	Wed, Nov 4, 2009	28.60	28.80	26.60	28.80
770	NASDAQ	GENE	Tue, Nov 3, 2009	28.80	28.80	26.40	26.40
769	NASDAQ	GENE	Mon, Nov 2, 2009	28.80	29.00	26.60	26.60
768	NASDAQ	GENE	Fri, Oct 30, 2009	28.80	29.00	26.60	26.60
767	NASDAQ	GENE	Thu, Oct 29, 2009	29.60	29.60	29.60	29.60
766	NASDAQ	GENE	Wed, Oct 28, 2009	28.00	29.60	26.40	27.20
765	NASDAQ	GENE	Tue, Oct 27, 2009	29.60	29.80	29.60	29.80
764	NASDAQ	GENE	Mon, Oct 26, 2009	29.80	30.00	27.00	29.80
763	NASDAQ	GENE	Fri, Oct 23, 2009	28.20	29.80	28.20	29.80
762	NASDAQ	GENE	Thu, Oct 22, 2009	28.40	29.00	26.26	28.40
761	NASDAQ	GENE	Wed, Oct 21, 2009	28.40	28.80	27.40	27.40
760	NASDAQ	GENE	Tue, Oct 20, 2009	29.00	29.80	27.00	27.00
759	NASDAQ	GENE	Mon, Oct 19, 2009	28.20	28.20	27.00	27.20
758	NASDAQ	GENE	Fri, Oct 16, 2009	29.00	29.00	29.00	29.00
757	NASDAQ	GENE	Thu, Oct 15, 2009	27.80	27.80	26.40	26.40
756	NASDAQ	GENE	Wed, Oct 14, 2009	27.80	29.00	27.80	29.00
755	NASDAQ	GENE	Tue, Oct 13, 2009	27.80	27.80	27.60	27.62
754	NASDAQ	GENE	Mon, Oct 12, 2009	28.20	30.00	27.00	27.60
753	NASDAQ	GENE	Fri, Oct 9, 2009	31.00	31.00	31.00	31.00
752	NASDAQ	GENE	Thu, Oct 8, 2009	29.00	30.40	28.00	30.20
751	NASDAQ	GENE	Wed, Oct 7, 2009	30.20	30.20	30.20	30.20
750	NASDAQ	GENE	Tue, Oct 6, 2009	30.60	30.60	28.40	28.40
749	NASDAQ	GENE	Mon, Oct 5, 2009	30.40	30.60	30.00	30.60
748	NASDAQ	GENE	Fri, Oct 2, 2009	28.40	30.80	28.00	28.20
747	NASDAQ	GENE	Wed, Sep 30, 2009	29.02	29.20	29.00	29.00
746	NASDAQ	GENE	Tue, Sep 29, 2009	29.60	29.60	28.80	28.80
745	NASDAQ	GENE	Mon, Sep 28, 2009	29.58	29.60	29.00	29.60
744	NASDAQ	GENE	Fri, Sep 25, 2009	33.80	33.80	29.00	30.00
743	NASDAQ	GENE	Thu, Sep 24, 2009	30.00	30.00	29.60	29.60
742	NASDAQ	GENE	Wed, Sep 23, 2009	34.40	34.40	29.20	29.80
741	NASDAQ	GENE	Tue, Sep 22, 2009	33.60	37.00	28.00	34.40
740	NASDAQ	GENE	Mon, Sep 21, 2009	28.60	30.80	28.40	28.40
739	NASDAQ	GENE	Fri, Sep 18, 2009	28.00	31.00	28.00	31.00
738	NASDAQ	GENE	Thu, Sep 17, 2009	30.80	30.80	29.60	29.60
737	NASDAQ	GENE	Wed, Sep 16, 2009	28.00	28.00	28.00	28.00
736	NASDAQ	GENE	Tue, Sep 15, 2009	29.40	29.40	29.40	29.40
735	NASDAQ	GENE	Mon, Sep 14, 2009	28.20	28.20	28.00	28.00
734	NASDAQ	GENE	Fri, Sep 11, 2009	28.20	28.20	28.00	28.00
733	NASDAQ	GENE	Thu, Sep 10, 2009	28.40	28.40	28.00	28.20
732	NASDAQ	GENE	Wed, Sep 9, 2009	30.60	36.00	28.00	28.40
731	NASDAQ	GENE	Tue, Sep 8, 2009	31.20	31.20	31.00	31.00
730	NASDAQ	GENE	Thu, Sep 3, 2009	32.80	32.80	30.00	31.54
729	NASDAQ	GENE	Wed, Sep 2, 2009	33.60	33.60	28.40	28.40
728	NASDAQ	GENE	Tue, Sep 1, 2009	29.00	30.00	29.00	30.00
727	NASDAQ	GENE	Mon, Aug 31, 2009	29.00	29.00	29.00	29.00
726	NASDAQ	GENE	Fri, Aug 28, 2009	29.40	29.73	29.20	29.20
725	NASDAQ	GENE	Thu, Aug 27, 2009	29.20	30.44	29.20	29.20
724	NASDAQ	GENE	Wed, Aug 26, 2009	29.60	29.60	29.60	29.60
723	NASDAQ	GENE	Tue, Aug 25, 2009	29.40	29.40	29.40	29.40
722	NASDAQ	GENE	Mon, Aug 24, 2009	30.10	30.10	29.20	29.20
721	NASDAQ	GENE	Fri, Aug 21, 2009	31.40	31.40	28.60	31.12
720	NASDAQ	GENE	Thu, Aug 20, 2009	31.00	32.60	31.00	32.00
719	NASDAQ	GENE	Wed, Aug 19, 2009	32.60	32.60	32.40	32.40
718	NASDAQ	GENE	Tue, Aug 18, 2009	32.60	32.60	32.60	32.60
717	NASDAQ	GENE	Mon, Aug 17, 2009	32.00	34.84	30.00	31.00
716	NASDAQ	GENE	Fri, Aug 14, 2009	34.40	34.40	32.00	32.00
715	NASDAQ	GENE	Thu, Aug 13, 2009	38.60	38.60	35.00	35.40
714	NASDAQ	GENE	Wed, Aug 12, 2009	32.20	37.00	32.20	38.60
713	NASDAQ	GENE	Tue, Aug 11, 2009	35.60	38.80	35.00	35.00
712	NASDAQ	GENE	Mon, Aug 10, 2009	35.00	35.80	30.20	30.20
711	NASDAQ	GENE	Fri, Aug 7, 2009	33.60	33.80	30.16	33.80
710	NASDAQ	GENE	Thu, Aug 6, 2009	30.60	31.00	30.00	30.00
709	NASDAQ	GENE	Wed, Aug 5, 2009	32.00	32.00	30.00	30.00
708	NASDAQ	GENE	Tue, Aug 4, 2009	34.00	34.00	31.38	31.38
707	NASDAQ	GENE	Mon, Aug 3, 2009	34.40	36.00	32.40	36.00
706	NASDAQ	GENE	Fri, Jul 31, 2009	34.00	34.00	34.00	34.00
705	NASDAQ	GENE	Thu, Jul 30, 2009	39.80	39.80	32.00	34.00
704	NASDAQ	GENE	Wed, Jul 29, 2009	37.00	37.00	33.00	33.00
703	NASDAQ	GENE	Tue, Jul 28, 2009	32.00	34.40	29.20	34.00
702	NASDAQ	GENE	Mon, Jul 27, 2009	31.60	31.60	31.60	31.60
701	NASDAQ	GENE	Fri, Jul 24, 2009	31.80	31.80	29.00	30.00
700	NASDAQ	GENE	Thu, Jul 23, 2009	27.00	30.00	27.00	30.00
699	NASDAQ	GENE	Wed, Jul 22, 2009	26.00	27.00	26.00	27.00
698	NASDAQ	GENE	Tue, Jul 21, 2009	27.00	27.00	27.00	27.00
697	NASDAQ	GENE	Mon, Jul 20, 2009	28.00	28.20	28.00	28.00
696	NASDAQ	GENE	Fri, Jul 17, 2009	27.00	28.00	27.00	28.00
695	NASDAQ	GENE	Thu, Jul 16, 2009	27.00	27.00	26.00	26.00
694	NASDAQ	GENE	Tue, Jul 14, 2009	28.00	28.00	26.00	28.00
693	NASDAQ	GENE	Fri, Jul 10, 2009	26.00	29.40	26.00	29.40
692	NASDAQ	GENE	Thu, Jul 9, 2009	25.20	28.00	25.00	25.80
691	NASDAQ	GENE	Wed, Jul 8, 2009	29.20	29.40	29.00	29.20
690	NASDAQ	GENE	Tue, Jul 7, 2009	32.00	32.00	27.40	27.40
689	NASDAQ	GENE	Mon, Jul 6, 2009	32.85	34.20	32.00	32.00
688	NASDAQ	GENE	Thu, Jul 2, 2009	34.20	34.40	27.60	32.20
687	NASDAQ	GENE	Wed, Jul 1, 2009	32.60	32.88	28.60	28.60
686	NASDAQ	GENE	Tue, Jun 30, 2009	34.60	35.00	27.00	27.40
685	NASDAQ	GENE	Fri, Jun 26, 2009	30.20	30.20	26.00	26.00
684	NASDAQ	GENE	Thu, Jun 25, 2009	31.20	37.00	26.60	30.60
683	NASDAQ	GENE	Wed, Jun 24, 2009	34.40	34.40	30.20	32.00
682	NASDAQ	GENE	Tue, Jun 23, 2009	34.40	34.40	34.40	34.40
681	NASDAQ	GENE	Mon, Jun 22, 2009	34.00	34.40	32.00	34.40
680	NASDAQ	GENE	Fri, Jun 19, 2009	35.20	35.20	32.64	35.00
679	NASDAQ	GENE	Thu, Jun 18, 2009	34.20	35.60	30.00	30.00
678	NASDAQ	GENE	Wed, Jun 17, 2009	34.80	35.00	30.00	30.00
677	NASDAQ	GENE	Tue, Jun 16, 2009	33.00	33.00	30.00	30.00
676	NASDAQ	GENE	Mon, Jun 15, 2009	33.00	33.20	32.80	32.80
675	NASDAQ	GENE	Fri, Jun 12, 2009	35.80	36.00	35.60	35.60
674	NASDAQ	GENE	Thu, Jun 11, 2009	35.80	36.20	35.80	36.20
673	NASDAQ	GENE	Wed, Jun 10, 2009	34.40	35.80	33.60	35.80
672	NASDAQ	GENE	Mon, Jun 8, 2009	36.00	36.00	33.60	33.60
671	NASDAQ	GENE	Fri, Jun 5, 2009	36.00	36.60	33.80	34.40
670	NASDAQ	GENE	Thu, Jun 4, 2009	36.80	36.80	33.40	36.00
669	NASDAQ	GENE	Wed, Jun 3, 2009	35.20	35.20	33.00	33.00
668	NASDAQ	GENE	Tue, Jun 2, 2009	35.00	39.80	35.00	35.20
667	NASDAQ	GENE	Mon, Jun 1, 2009	40.00	44.00	36.00	37.60
666	NASDAQ	GENE	Fri, May 29, 2009	37.40	41.80	37.11	41.20
665	NASDAQ	GENE	Thu, May 28, 2009	46.60	46.60	36.40	36.40
664	NASDAQ	GENE	Wed, May 27, 2009	39.00	39.40	35.40	35.40
663	NASDAQ	GENE	Tue, May 26, 2009	40.20	42.00	39.00	39.20
662	NASDAQ	GENE	Fri, May 22, 2009	47.60	47.60	39.00	39.00
661	NASDAQ	GENE	Thu, May 21, 2009	46.00	47.60	37.80	47.60
660	NASDAQ	GENE	Wed, May 20, 2009	46.60	47.20	37.20	37.60
659	NASDAQ	GENE	Tue, May 19, 2009	35.20	50.00	34.60	39.60
658	NASDAQ	GENE	Mon, May 18, 2009	43.80	43.80	34.40	34.40
657	NASDAQ	GENE	Fri, May 15, 2009	44.60	49.00	38.40	39.40
656	NASDAQ	GENE	Thu, May 14, 2009	44.40	49.60	44.40	44.80
655	NASDAQ	GENE	Wed, May 13, 2009	43.20	47.40	42.80	42.80
654	NASDAQ	GENE	Tue, May 12, 2009	47.40	55.20	47.40	52.00
653	NASDAQ	GENE	Mon, May 11, 2009	55.00	55.00	47.00	47.00
652	NASDAQ	GENE	Fri, May 8, 2009	58.00	58.40	45.00	45.00
651	NASDAQ	GENE	Thu, May 7, 2009	58.20	67.80	55.20	59.20
650	NASDAQ	GENE	Wed, May 6, 2009	65.60	74.80	56.20	68.00
649	NASDAQ	GENE	Tue, May 5, 2009	69.80	72.00	58.20	69.00
648	NASDAQ	GENE	Mon, May 4, 2009	60.20	62.96	58.20	58.20
647	NASDAQ	GENE	Fri, May 1, 2009	60.60	61.20	56.20	67.00
646	NASDAQ	GENE	Thu, Apr 30, 2009	74.80	75.00	54.20	74.40
645	NASDAQ	GENE	Wed, Apr 29, 2009	75.00	75.00	56.00	75.00
644	NASDAQ	GENE	Tue, Apr 28, 2009	61.20	71.00	60.20	71.00
643	NASDAQ	GENE	Mon, Apr 27, 2009	67.20	99.80	56.00	56.00
642	NASDAQ	GENE	Fri, Apr 24, 2009	56.00	56.00	56.00	56.00
641	NASDAQ	GENE	Thu, Apr 23, 2009	58.00	58.40	56.20	58.40
640	NASDAQ	GENE	Wed, Apr 22, 2009	65.00	65.00	61.20	61.20
639	NASDAQ	GENE	Tue, Apr 21, 2009	58.00	60.00	58.00	60.00
638	NASDAQ	GENE	Mon, Apr 20, 2009	68.00	68.00	58.20	58.40
637	NASDAQ	GENE	Fri, Apr 17, 2009	59.80	65.00	59.48	65.00
636	NASDAQ	GENE	Thu, Apr 16, 2009	56.00	58.20	56.00	57.20
635	NASDAQ	GENE	Wed, Apr 15, 2009	48.80	60.00	48.80	60.00
634	NASDAQ	GENE	Tue, Apr 14, 2009	56.00	56.00	51.68	51.68
633	NASDAQ	GENE	Mon, Apr 13, 2009	53.20	65.40	48.80	54.60
632	NASDAQ	GENE	Thu, Apr 9, 2009	40.23	54.20	30.00	53.00
631	NASDAQ	GENE	Tue, Apr 7, 2009	38.00	38.40	36.00	36.00
630	NASDAQ	GENE	Mon, Apr 6, 2009	48.00	48.00	39.90	39.90
629	NASDAQ	GENE	Fri, Apr 3, 2009	43.00	59.00	40.80	48.00
628	NASDAQ	GENE	Thu, Apr 2, 2009	34.60	42.00	31.16	39.60
627	NASDAQ	GENE	Wed, Apr 1, 2009	30.00	30.00	30.00	30.00
626	NASDAQ	GENE	Tue, Mar 31, 2009	30.80	30.80	30.00	30.00
625	NASDAQ	GENE	Mon, Mar 30, 2009	30.60	38.60	30.60	38.20
624	NASDAQ	GENE	Thu, Mar 26, 2009	40.00	45.00	40.00	42.00
623	NASDAQ	GENE	Wed, Mar 25, 2009	33.20	42.00	33.20	38.00
622	NASDAQ	GENE	Mon, Mar 23, 2009	30.00	30.00	30.00	30.00
621	NASDAQ	GENE	Fri, Mar 20, 2009	32.20	37.00	25.00	37.00
620	NASDAQ	GENE	Thu, Mar 19, 2009	35.80	35.80	35.60	35.60
619	NASDAQ	GENE	Wed, Mar 18, 2009	30.00	30.00	29.00	29.00
618	NASDAQ	GENE	Tue, Mar 17, 2009	35.60	35.60	31.00	31.68
617	NASDAQ	GENE	Mon, Mar 16, 2009	41.40	42.60	30.10	31.60
616	NASDAQ	GENE	Fri, Mar 13, 2009	34.00	57.00	34.00	48.00
615	NASDAQ	GENE	Thu, Mar 12, 2009	34.40	39.80	34.40	39.80
614	NASDAQ	GENE	Wed, Mar 11, 2009	70.00	70.00	31.40	42.00
613	NASDAQ	GENE	Tue, Mar 10, 2009	24.00	72.00	16.00	72.00
612	NASDAQ	GENE	Fri, Mar 6, 2009	17.40	17.40	17.40	17.40
611	NASDAQ	GENE	Thu, Mar 5, 2009	23.80	23.80	23.80	23.80
610	NASDAQ	GENE	Wed, Mar 4, 2009	25.80	25.80	25.80	25.80
609	NASDAQ	GENE	Mon, Mar 2, 2009	22.20	22.20	22.20	22.20
608	NASDAQ	GENE	Thu, Feb 26, 2009	22.60	22.80	22.60	22.80
607	NASDAQ	GENE	Tue, Feb 24, 2009	26.30	26.30	17.70	17.70
606	NASDAQ	GENE	Wed, Feb 11, 2009	18.20	18.20	18.20	18.20
605	NASDAQ	GENE	Mon, Feb 9, 2009	24.00	24.00	22.76	22.76
604	NASDAQ	GENE	Fri, Feb 6, 2009	27.00	30.00	27.00	28.60
603	NASDAQ	GENE	Wed, Jan 28, 2009	27.00	30.00	21.40	27.74
602	NASDAQ	GENE	Fri, Jan 23, 2009	29.00	29.00	18.00	21.80
601	NASDAQ	GENE	Thu, Jan 22, 2009	31.00	31.00	30.00	30.00
600	NASDAQ	GENE	Wed, Jan 21, 2009	27.80	27.80	27.00	27.00
599	NASDAQ	GENE	Thu, Jan 15, 2009	30.00	30.00	20.60	20.60
598	NASDAQ	GENE	Wed, Jan 14, 2009	30.00	30.00	21.74	21.74
597	NASDAQ	GENE	Tue, Jan 13, 2009	27.60	27.60	27.20	27.20
596	NASDAQ	GENE	Wed, Jan 7, 2009	29.60	29.60	27.60	27.60
595	NASDAQ	GENE	Tue, Jan 6, 2009	24.00	24.00	23.60	24.00
594	NASDAQ	GENE	Fri, Jan 2, 2009	23.40	33.58	18.20	21.00
593	NASDAQ	GENE	Wed, Dec 31, 2008	20.00	24.00	20.00	21.00
592	NASDAQ	GENE	Tue, Dec 30, 2008	22.80	24.00	22.80	24.00
591	NASDAQ	GENE	Mon, Dec 29, 2008	21.00	24.00	21.00	22.20
590	NASDAQ	GENE	Wed, Dec 24, 2008	26.00	26.00	26.00	26.00
589	NASDAQ	GENE	Tue, Dec 23, 2008	27.40	27.40	26.00	26.00
588	NASDAQ	GENE	Mon, Dec 22, 2008	27.00	29.40	27.00	27.20
587	NASDAQ	GENE	Fri, Dec 19, 2008	24.80	40.00	23.72	38.00
586	NASDAQ	GENE	Mon, Dec 15, 2008	20.80	20.80	20.40	20.40
585	NASDAQ	GENE	Thu, Dec 11, 2008	21.80	24.00	21.80	24.00
584	NASDAQ	GENE	Wed, Dec 10, 2008	23.80	24.00	22.00	22.00
583	NASDAQ	GENE	Tue, Dec 9, 2008	18.60	22.20	18.60	22.00
582	NASDAQ	GENE	Mon, Dec 8, 2008	25.00	25.00	24.80	24.80
581	NASDAQ	GENE	Fri, Dec 5, 2008	23.80	24.00	23.80	24.00
580	NASDAQ	GENE	Thu, Dec 4, 2008	34.00	34.00	21.20	21.20
579	NASDAQ	GENE	Wed, Dec 3, 2008	40.00	40.00	39.80	34.00
578	NASDAQ	GENE	Tue, Dec 2, 2008	34.40	34.40	34.40	34.40
577	NASDAQ	GENE	Fri, Nov 28, 2008	30.58	39.00	30.58	39.00
576	NASDAQ	GENE	Wed, Nov 26, 2008	37.80	37.80	37.80	37.80
575	NASDAQ	GENE	Mon, Nov 24, 2008	27.20	34.00	27.20	34.00
574	NASDAQ	GENE	Fri, Nov 21, 2008	31.00	32.00	31.00	32.00
573	NASDAQ	GENE	Thu, Nov 20, 2008	30.40	30.40	20.00	26.00
572	NASDAQ	GENE	Tue, Nov 18, 2008	33.80	33.80	33.80	33.80
571	NASDAQ	GENE	Mon, Nov 17, 2008	41.80	41.80	33.80	37.00
570	NASDAQ	GENE	Fri, Nov 14, 2008	33.00	40.00	32.55	40.00
569	NASDAQ	GENE	Thu, Nov 13, 2008	31.80	31.80	31.80	31.80
568	NASDAQ	GENE	Wed, Nov 12, 2008	28.00	32.80	28.00	28.40
567	NASDAQ	GENE	Tue, Nov 11, 2008	26.40	27.00	26.40	27.00
566	NASDAQ	GENE	Mon, Nov 10, 2008	23.20	26.00	22.00	22.00
565	NASDAQ	GENE	Thu, Nov 6, 2008	24.00	24.00	19.58	19.58
564	NASDAQ	GENE	Wed, Nov 5, 2008	16.00	18.20	16.00	18.20
563	NASDAQ	GENE	Tue, Nov 4, 2008	14.00	14.00	13.20	13.20
562	NASDAQ	GENE	Tue, Oct 28, 2008	17.80	17.80	17.80	17.80
561	NASDAQ	GENE	Mon, Oct 27, 2008	22.00	22.00	14.00	14.60
560	NASDAQ	GENE	Fri, Oct 24, 2008	17.00	21.00	17.00	21.00
559	NASDAQ	GENE	Thu, Oct 23, 2008	22.00	22.00	17.80	17.80
558	NASDAQ	GENE	Wed, Oct 22, 2008	28.00	28.00	27.00	27.00
557	NASDAQ	GENE	Tue, Oct 21, 2008	30.00	31.80	30.00	31.80
556	NASDAQ	GENE	Mon, Oct 20, 2008	22.70	22.70	22.62	22.62
555	NASDAQ	GENE	Fri, Oct 17, 2008	26.00	26.00	25.40	26.00
554	NASDAQ	GENE	Thu, Oct 16, 2008	33.80	33.80	26.20	26.20
553	NASDAQ	GENE	Wed, Oct 15, 2008	18.00	29.80	16.00	27.70
552	NASDAQ	GENE	Tue, Oct 14, 2008	22.40	22.40	7.00	15.40
551	NASDAQ	GENE	Mon, Oct 13, 2008	26.20	26.20	26.20	26.20
550	NASDAQ	GENE	Tue, Oct 7, 2008	28.60	31.00	26.00	31.00
549	NASDAQ	GENE	Tue, Sep 30, 2008	29.00	29.00	29.00	29.00
548	NASDAQ	GENE	Fri, Sep 26, 2008	33.20	33.20	29.00	29.00
547	NASDAQ	GENE	Thu, Sep 25, 2008	32.80	46.00	29.00	30.00
546	NASDAQ	GENE	Mon, Sep 22, 2008	36.44	37.52	35.40	37.52
545	NASDAQ	GENE	Wed, Sep 17, 2008	35.40	35.40	35.40	35.40
544	NASDAQ	GENE	Fri, Sep 5, 2008	36.00	36.00	36.00	36.00
543	NASDAQ	GENE	Thu, Sep 4, 2008	40.00	40.00	37.00	37.00
542	NASDAQ	GENE	Wed, Sep 3, 2008	47.00	47.00	47.00	47.00
541	NASDAQ	GENE	Tue, Sep 2, 2008	45.20	48.80	45.00	47.80
540	NASDAQ	GENE	Mon, Aug 25, 2008	38.20	38.20	38.20	38.20
539	NASDAQ	GENE	Wed, Aug 20, 2008	39.70	39.70	39.00	39.00
538	NASDAQ	GENE	Thu, Aug 14, 2008	45.00	45.00	45.00	45.00
537	NASDAQ	GENE	Wed, Aug 13, 2008	46.00	46.00	46.00	46.00
536	NASDAQ	GENE	Tue, Aug 12, 2008	47.20	51.00	43.00	44.60
535	NASDAQ	GENE	Mon, Aug 11, 2008	43.00	43.60	43.00	43.30
534	NASDAQ	GENE	Thu, Aug 7, 2008	42.00	48.00	42.00	45.50
533	NASDAQ	GENE	Wed, Aug 6, 2008	40.20	49.40	40.20	48.00
532	NASDAQ	GENE	Mon, Aug 4, 2008	50.00	50.00	50.00	50.00
531	NASDAQ	GENE	Thu, Jul 31, 2008	47.00	48.20	45.40	45.40
530	NASDAQ	GENE	Mon, Jul 21, 2008	46.00	49.00	44.00	45.00
529	NASDAQ	GENE	Wed, Jul 16, 2008	48.20	48.20	48.20	48.20
528	NASDAQ	GENE	Tue, Jul 8, 2008	51.40	51.40	51.40	51.40
527	NASDAQ	GENE	Wed, Jul 2, 2008	50.00	50.00	50.00	50.00
526	NASDAQ	GENE	Tue, Jul 1, 2008	46.60	53.40	46.00	46.00
525	NASDAQ	GENE	Mon, Jun 30, 2008	55.00	55.00	49.00	49.00
524	NASDAQ	GENE	Fri, Jun 20, 2008	53.00	53.00	51.00	52.00
523	NASDAQ	GENE	Wed, Jun 18, 2008	50.00	50.00	50.00	50.00
522	NASDAQ	GENE	Fri, Jun 13, 2008	52.00	52.00	52.00	52.00
521	NASDAQ	GENE	Thu, Jun 12, 2008	51.60	51.60	51.60	51.60
520	NASDAQ	GENE	Wed, Jun 11, 2008	52.60	52.80	52.60	52.80
519	NASDAQ	GENE	Tue, Jun 10, 2008	48.60	48.60	48.60	48.60
518	NASDAQ	GENE	Mon, Jun 9, 2008	46.80	52.40	46.80	51.00
517	NASDAQ	GENE	Fri, Jun 6, 2008	56.00	56.00	56.00	56.00
516	NASDAQ	GENE	Wed, Jun 4, 2008	56.00	56.00	56.00	56.00
515	NASDAQ	GENE	Tue, Jun 3, 2008	63.60	63.60	63.60	63.60
514	NASDAQ	GENE	Thu, May 29, 2008	64.10	64.10	64.10	64.10
513	NASDAQ	GENE	Wed, May 28, 2008	56.60	56.60	56.00	56.00
512	NASDAQ	GENE	Thu, May 22, 2008	56.00	56.00	56.00	56.00
511	NASDAQ	GENE	Wed, May 21, 2008	56.00	56.00	56.00	56.00
510	NASDAQ	GENE	Tue, May 20, 2008	56.40	56.80	56.00	56.00
509	NASDAQ	GENE	Thu, May 8, 2008	56.00	56.00	56.00	56.00
508	NASDAQ	GENE	Wed, May 7, 2008	61.00	61.00	56.00	56.00
507	NASDAQ	GENE	Tue, May 6, 2008	61.20	61.20	61.20	61.20
506	NASDAQ	GENE	Mon, May 5, 2008	65.00	65.00	65.00	65.00
505	NASDAQ	GENE	Fri, May 2, 2008	66.00	66.00	66.00	66.00
504	NASDAQ	GENE	Thu, May 1, 2008	67.20	67.20	67.00	67.00
503	NASDAQ	GENE	Wed, Apr 30, 2008	56.60	56.60	56.60	56.60
502	NASDAQ	GENE	Tue, Apr 29, 2008	56.60	56.60	56.60	56.60
501	NASDAQ	GENE	Mon, Apr 28, 2008	59.00	64.00	59.00	59.50
500	NASDAQ	GENE	Fri, Apr 25, 2008	57.40	59.00	57.40	59.00
499	NASDAQ	GENE	Fri, Apr 18, 2008	58.40	58.60	57.00	57.90
498	NASDAQ	GENE	Wed, Apr 16, 2008	61.20	61.20	61.20	61.20
497	NASDAQ	GENE	Tue, Apr 15, 2008	66.20	67.80	62.20	62.20
496	NASDAQ	GENE	Mon, Apr 14, 2008	60.00	66.00	60.00	66.00
495	NASDAQ	GENE	Fri, Apr 11, 2008	66.20	67.00	60.02	67.00
494	NASDAQ	GENE	Thu, Apr 10, 2008	50.40	67.00	50.40	66.20
493	NASDAQ	GENE	Wed, Apr 9, 2008	59.60	59.80	56.00	56.00
492	NASDAQ	GENE	Tue, Apr 8, 2008	55.00	58.00	55.00	57.80
491	NASDAQ	GENE	Thu, Apr 3, 2008	61.40	61.40	61.40	61.40
490	NASDAQ	GENE	Wed, Apr 2, 2008	65.00	65.00	56.00	57.12
489	NASDAQ	GENE	Tue, Apr 1, 2008	60.40	63.60	54.22	60.60
488	NASDAQ	GENE	Mon, Mar 31, 2008	67.20	67.20	67.20	67.20
487	NASDAQ	GENE	Fri, Mar 28, 2008	65.60	65.60	60.60	60.60
486	NASDAQ	GENE	Thu, Mar 27, 2008	65.40	65.40	65.40	65.40
485	NASDAQ	GENE	Thu, Mar 20, 2008	69.00	69.00	69.00	69.00
484	NASDAQ	GENE	Wed, Mar 19, 2008	65.00	65.00	65.00	65.00
483	NASDAQ	GENE	Tue, Mar 18, 2008	65.00	65.00	65.00	65.00
482	NASDAQ	GENE	Mon, Mar 17, 2008	64.00	64.00	64.00	64.00
481	NASDAQ	GENE	Fri, Mar 14, 2008	76.80	80.00	62.94	64.00
480	NASDAQ	GENE	Wed, Mar 12, 2008	76.00	78.00	68.00	70.60
479	NASDAQ	GENE	Tue, Mar 11, 2008	66.00	77.00	66.00	77.00
478	NASDAQ	GENE	Mon, Mar 10, 2008	74.00	77.00	67.20	67.20
477	NASDAQ	GENE	Fri, Mar 7, 2008	76.40	80.00	76.20	76.20
476	NASDAQ	GENE	Thu, Mar 6, 2008	67.80	83.40	67.80	76.20
475	NASDAQ	GENE	Wed, Mar 5, 2008	75.00	75.00	75.00	75.00
474	NASDAQ	GENE	Tue, Mar 4, 2008	71.60	73.80	71.60	73.80
473	NASDAQ	GENE	Mon, Mar 3, 2008	68.00	68.00	67.80	67.80
472	NASDAQ	GENE	Fri, Feb 29, 2008	68.00	68.00	68.00	68.00
471	NASDAQ	GENE	Thu, Feb 28, 2008	69.00	69.00	69.00	69.00
470	NASDAQ	GENE	Wed, Feb 27, 2008	73.60	73.60	73.60	73.60
469	NASDAQ	GENE	Tue, Feb 26, 2008	76.80	76.80	76.80	76.80
468	NASDAQ	GENE	Fri, Feb 22, 2008	75.00	76.00	70.00	74.40
467	NASDAQ	GENE	Thu, Feb 21, 2008	72.00	75.20	72.00	75.20
466	NASDAQ	GENE	Wed, Feb 20, 2008	71.00	79.80	68.20	79.80
465	NASDAQ	GENE	Fri, Feb 15, 2008	75.00	88.00	75.00	81.60
464	NASDAQ	GENE	Thu, Feb 14, 2008	87.40	87.40	79.80	79.80
463	NASDAQ	GENE	Tue, Feb 12, 2008	76.60	76.60	72.40	72.40
462	NASDAQ	GENE	Fri, Feb 8, 2008	83.00	86.80	82.00	85.60
461	NASDAQ	GENE	Wed, Feb 6, 2008	84.00	88.00	84.00	88.00
460	NASDAQ	GENE	Tue, Feb 5, 2008	82.00	82.00	82.00	82.00
459	NASDAQ	GENE	Mon, Feb 4, 2008	88.80	88.80	88.32	88.32
458	NASDAQ	GENE	Fri, Feb 1, 2008	74.40	90.00	70.40	80.00
457	NASDAQ	GENE	Thu, Jan 31, 2008	66.00	74.80	65.00	74.00
456	NASDAQ	GENE	Tue, Jan 29, 2008	70.00	79.00	70.00	79.00
455	NASDAQ	GENE	Mon, Jan 28, 2008	80.00	80.00	79.00	79.00
454	NASDAQ	GENE	Fri, Jan 25, 2008	69.00	80.00	69.00	80.00
453	NASDAQ	GENE	Wed, Jan 23, 2008	72.60	72.60	65.80	66.00
452	NASDAQ	GENE	Tue, Jan 22, 2008	75.20	75.20	75.20	75.20
451	NASDAQ	GENE	Fri, Jan 18, 2008	78.80	78.80	75.60	76.60
450	NASDAQ	GENE	Thu, Jan 17, 2008	78.60	78.60	78.60	78.60
449	NASDAQ	GENE	Wed, Jan 16, 2008	82.00	82.20	82.00	82.20
448	NASDAQ	GENE	Fri, Jan 11, 2008	76.00	88.00	76.00	80.00
447	NASDAQ	GENE	Thu, Jan 10, 2008	76.00	76.00	76.00	76.00
446	NASDAQ	GENE	Wed, Jan 9, 2008	72.00	72.00	71.00	71.00
445	NASDAQ	GENE	Tue, Jan 8, 2008	72.00	77.40	71.00	71.00
444	NASDAQ	GENE	Mon, Jan 7, 2008	78.48	78.48	71.00	71.00
443	NASDAQ	GENE	Fri, Jan 4, 2008	79.60	79.60	79.60	79.60
442	NASDAQ	GENE	Thu, Jan 3, 2008	77.00	77.00	75.00	75.00
441	NASDAQ	GENE	Wed, Jan 2, 2008	80.40	80.40	78.00	78.00
440	NASDAQ	GENE	Mon, Dec 31, 2007	82.00	82.00	80.20	80.20
439	NASDAQ	GENE	Fri, Dec 28, 2007	88.00	90.00	88.00	90.00
438	NASDAQ	GENE	Thu, Dec 27, 2007	81.40	81.40	81.40	81.40
437	NASDAQ	GENE	Wed, Dec 26, 2007	81.40	81.40	81.40	81.40
436	NASDAQ	GENE	Mon, Dec 24, 2007	81.40	81.40	81.40	81.40
435	NASDAQ	GENE	Fri, Dec 21, 2007	88.00	88.00	88.00	88.00
434	NASDAQ	GENE	Wed, Dec 19, 2007	82.20	89.60	82.20	88.00
433	NASDAQ	GENE	Tue, Dec 18, 2007	84.00	84.00	84.00	84.00
432	NASDAQ	GENE	Mon, Dec 17, 2007	86.00	86.00	86.00	86.00
431	NASDAQ	GENE	Fri, Dec 14, 2007	82.20	89.00	82.20	89.00
430	NASDAQ	GENE	Thu, Dec 13, 2007	88.00	88.00	82.20	84.00
429	NASDAQ	GENE	Wed, Dec 12, 2007	86.00	94.20	83.00	93.80
428	NASDAQ	GENE	Tue, Dec 11, 2007	86.00	86.00	86.00	86.00
427	NASDAQ	GENE	Mon, Dec 10, 2007	91.80	92.00	91.80	92.00
426	NASDAQ	GENE	Fri, Dec 7, 2007	87.60	94.00	87.60	90.00
425	NASDAQ	GENE	Wed, Dec 5, 2007	90.60	90.60	90.60	90.60
424	NASDAQ	GENE	Tue, Dec 4, 2007	96.00	96.00	90.20	90.20
423	NASDAQ	GENE	Mon, Dec 3, 2007	90.60	96.00	90.40	90.40
422	NASDAQ	GENE	Fri, Nov 30, 2007	86.60	96.80	81.80	87.80
421	NASDAQ	GENE	Thu, Nov 29, 2007	84.40	100.00	83.60	90.00
420	NASDAQ	GENE	Wed, Nov 28, 2007	86.60	94.20	80.20	94.20
419	NASDAQ	GENE	Tue, Nov 27, 2007	86.00	86.60	79.40	79.40
418	NASDAQ	GENE	Mon, Nov 26, 2007	79.40	79.40	79.40	79.40
417	NASDAQ	GENE	Tue, Nov 20, 2007	88.40	88.40	88.40	88.40
416	NASDAQ	GENE	Fri, Nov 16, 2007	88.00	88.00	88.00	88.00
415	NASDAQ	GENE	Thu, Nov 15, 2007	81.60	82.00	81.60	82.00
414	NASDAQ	GENE	Wed, Nov 14, 2007	92.00	92.00	80.00	80.00
413	NASDAQ	GENE	Tue, Nov 13, 2007	80.00	80.00	80.00	80.00
412	NASDAQ	GENE	Fri, Nov 9, 2007	80.00	91.60	80.00	80.00
411	NASDAQ	GENE	Thu, Nov 8, 2007	81.00	81.00	78.00	78.00
410	NASDAQ	GENE	Wed, Nov 7, 2007	80.60	94.40	80.60	81.00
409	NASDAQ	GENE	Tue, Nov 6, 2007	80.00	86.00	80.00	86.00
408	NASDAQ	GENE	Thu, Nov 1, 2007	92.00	98.80	92.00	94.60
407	NASDAQ	GENE	Wed, Oct 31, 2007	98.80	99.20	98.80	99.20
406	NASDAQ	GENE	Tue, Oct 30, 2007	103.20	103.60	94.00	94.00
405	NASDAQ	GENE	Mon, Oct 29, 2007	100.00	104.20	96.00	101.00
404	NASDAQ	GENE	Fri, Oct 26, 2007	96.80	97.60	96.60	96.60
403	NASDAQ	GENE	Wed, Oct 24, 2007	98.00	98.40	95.20	95.20
402	NASDAQ	GENE	Tue, Oct 23, 2007	93.00	93.00	91.00	91.00
401	NASDAQ	GENE	Mon, Oct 22, 2007	98.00	98.00	89.40	90.40
400	NASDAQ	GENE	Fri, Oct 19, 2007	99.20	102.00	92.00	100.00
399	NASDAQ	GENE	Thu, Oct 18, 2007	95.20	97.80	95.20	97.80
398	NASDAQ	GENE	Tue, Oct 16, 2007	93.00	93.00	93.00	93.00
397	NASDAQ	GENE	Mon, Oct 15, 2007	99.40	99.40	90.00	92.00
396	NASDAQ	GENE	Fri, Oct 12, 2007	85.20	99.40	85.20	95.00
395	NASDAQ	GENE	Thu, Oct 11, 2007	95.20	95.20	89.96	90.20
394	NASDAQ	GENE	Wed, Oct 10, 2007	100.00	100.00	90.40	95.36
393	NASDAQ	GENE	Tue, Oct 9, 2007	86.60	88.00	80.40	88.00
392	NASDAQ	GENE	Mon, Oct 8, 2007	85.00	90.00	76.00	76.00
391	NASDAQ	GENE	Fri, Oct 5, 2007	80.20	85.00	80.20	80.60
390	NASDAQ	GENE	Thu, Oct 4, 2007	77.00	82.00	77.00	81.60
389	NASDAQ	GENE	Wed, Oct 3, 2007	76.20	81.00	76.00	81.00
388	NASDAQ	GENE	Tue, Oct 2, 2007	75.00	82.00	75.00	81.00
387	NASDAQ	GENE	Mon, Oct 1, 2007	80.00	82.00	80.00	82.00
386	NASDAQ	GENE	Fri, Sep 28, 2007	81.00	82.00	73.60	73.60
385	NASDAQ	GENE	Wed, Sep 26, 2007	79.60	82.00	78.40	80.40
384	NASDAQ	GENE	Tue, Sep 25, 2007	81.00	81.80	76.40	81.40
383	NASDAQ	GENE	Mon, Sep 24, 2007	79.80	81.00	76.40	81.00
382	NASDAQ	GENE	Fri, Sep 21, 2007	77.20	79.80	76.40	79.80
381	NASDAQ	GENE	Thu, Sep 20, 2007	76.80	76.80	72.40	72.40
380	NASDAQ	GENE	Wed, Sep 19, 2007	79.40	79.40	74.00	74.20
379	NASDAQ	GENE	Tue, Sep 18, 2007	71.00	71.00	71.00	71.00
378	NASDAQ	GENE	Mon, Sep 17, 2007	71.16	71.16	71.16	71.16
377	NASDAQ	GENE	Fri, Sep 14, 2007	71.00	75.00	71.00	75.00
376	NASDAQ	GENE	Thu, Sep 13, 2007	71.00	73.60	71.00	73.60
375	NASDAQ	GENE	Mon, Sep 10, 2007	72.00	72.80	71.00	71.00
374	NASDAQ	GENE	Fri, Sep 7, 2007	75.00	75.00	71.00	71.00
373	NASDAQ	GENE	Thu, Sep 6, 2007	74.00	74.00	74.00	74.00
372	NASDAQ	GENE	Tue, Sep 4, 2007	72.80	72.80	71.40	71.40
371	NASDAQ	GENE	Fri, Aug 31, 2007	72.20	72.20	71.00	71.00
370	NASDAQ	GENE	Thu, Aug 30, 2007	73.88	74.32	72.40	72.40
369	NASDAQ	GENE	Fri, Aug 24, 2007	75.80	75.80	74.54	74.54
368	NASDAQ	GENE	Thu, Aug 23, 2007	71.40	71.40	71.40	71.40
367	NASDAQ	GENE	Tue, Aug 21, 2007	72.20	72.20	71.40	71.60
366	NASDAQ	GENE	Mon, Aug 20, 2007	72.40	72.40	72.40	72.40
365	NASDAQ	GENE	Fri, Aug 17, 2007	73.12	73.12	73.12	73.12
364	NASDAQ	GENE	Thu, Aug 16, 2007	72.40	72.80	72.40	72.80
363	NASDAQ	GENE	Wed, Aug 15, 2007	72.40	72.40	72.40	72.40
362	NASDAQ	GENE	Tue, Aug 14, 2007	73.00	73.00	73.00	73.00
361	NASDAQ	GENE	Mon, Aug 13, 2007	73.20	73.20	73.20	73.20
360	NASDAQ	GENE	Thu, Aug 9, 2007	75.64	75.64	75.64	75.64
359	NASDAQ	GENE	Tue, Aug 7, 2007	79.40	79.40	78.00	78.00
358	NASDAQ	GENE	Fri, Aug 3, 2007	74.00	75.80	74.00	75.80
357	NASDAQ	GENE	Thu, Aug 2, 2007	79.60	80.40	79.60	80.40
356	NASDAQ	GENE	Wed, Aug 1, 2007	78.00	80.00	76.40	76.40
355	NASDAQ	GENE	Tue, Jul 31, 2007	75.80	80.00	75.80	78.00
354	NASDAQ	GENE	Mon, Jul 30, 2007	80.00	80.00	75.00	75.00
353	NASDAQ	GENE	Fri, Jul 27, 2007	74.00	79.40	71.40	79.40
352	NASDAQ	GENE	Thu, Jul 26, 2007	73.60	73.60	73.60	73.60
351	NASDAQ	GENE	Wed, Jul 25, 2007	74.20	74.20	73.40	73.40
350	NASDAQ	GENE	Tue, Jul 24, 2007	74.00	75.80	74.00	74.00
349	NASDAQ	GENE	Mon, Jul 23, 2007	78.80	78.80	73.20	75.00
348	NASDAQ	GENE	Fri, Jul 20, 2007	77.60	80.00	74.00	74.20
347	NASDAQ	GENE	Thu, Jul 19, 2007	73.00	78.60	73.00	78.60
346	NASDAQ	GENE	Wed, Jul 18, 2007	77.80	77.80	76.60	76.60
345	NASDAQ	GENE	Tue, Jul 17, 2007	74.20	76.80	74.20	76.80
344	NASDAQ	GENE	Mon, Jul 16, 2007	73.40	77.00	73.00	74.20
343	NASDAQ	GENE	Fri, Jul 13, 2007	74.00	75.00	74.00	75.00
342	NASDAQ	GENE	Thu, Jul 12, 2007	72.00	76.80	72.00	74.00
341	NASDAQ	GENE	Wed, Jul 11, 2007	76.00	76.00	71.60	71.60
340	NASDAQ	GENE	Tue, Jul 10, 2007	77.40	79.00	71.00	76.20
339	NASDAQ	GENE	Mon, Jul 9, 2007	72.00	78.00	71.80	72.60
338	NASDAQ	GENE	Fri, Jul 6, 2007	72.00	72.00	72.00	72.00
337	NASDAQ	GENE	Thu, Jul 5, 2007	79.00	85.80	72.00	72.00
336	NASDAQ	GENE	Tue, Jul 3, 2007	72.00	72.00	72.00	72.00
335	NASDAQ	GENE	Mon, Jul 2, 2007	72.40	72.40	72.40	72.40
334	NASDAQ	GENE	Fri, Jun 29, 2007	79.60	79.60	71.00	73.60
333	NASDAQ	GENE	Thu, Jun 28, 2007	73.60	76.00	72.00	76.00
332	NASDAQ	GENE	Wed, Jun 27, 2007	80.00	80.00	76.20	77.00
331	NASDAQ	GENE	Tue, Jun 26, 2007	76.20	84.00	74.60	79.40
330	NASDAQ	GENE	Mon, Jun 25, 2007	76.60	76.60	71.00	72.00
329	NASDAQ	GENE	Fri, Jun 22, 2007	73.00	73.00	70.00	70.00
328	NASDAQ	GENE	Thu, Jun 21, 2007	71.00	74.20	70.00	73.68
327	NASDAQ	GENE	Wed, Jun 20, 2007	74.60	77.00	71.40	73.00
326	NASDAQ	GENE	Tue, Jun 19, 2007	71.00	75.00	71.00	74.40
325	NASDAQ	GENE	Mon, Jun 18, 2007	79.40	80.00	79.20	79.20
324	NASDAQ	GENE	Fri, Jun 15, 2007	79.60	79.60	79.60	79.60
323	NASDAQ	GENE	Thu, Jun 14, 2007	80.00	80.00	79.60	79.61
322	NASDAQ	GENE	Wed, Jun 13, 2007	80.00	80.20	80.00	80.00
321	NASDAQ	GENE	Tue, Jun 12, 2007	85.60	85.60	82.40	82.40
320	NASDAQ	GENE	Mon, Jun 11, 2007	82.40	83.20	82.40	83.20
319	NASDAQ	GENE	Fri, Jun 8, 2007	79.60	91.00	79.60	82.80
318	NASDAQ	GENE	Thu, Jun 7, 2007	80.80	80.80	80.00	80.00
317	NASDAQ	GENE	Wed, Jun 6, 2007	81.80	81.80	79.60	80.00
316	NASDAQ	GENE	Tue, Jun 5, 2007	80.00	85.00	75.80	79.60
315	NASDAQ	GENE	Mon, Jun 4, 2007	90.00	91.80	75.00	80.00
314	NASDAQ	GENE	Thu, May 31, 2007	89.20	96.00	89.20	91.40
313	NASDAQ	GENE	Wed, May 30, 2007	92.60	93.00	84.00	89.00
312	NASDAQ	GENE	Tue, May 29, 2007	93.20	93.55	91.60	93.55
311	NASDAQ	GENE	Fri, May 25, 2007	93.40	93.40	90.60	90.60
310	NASDAQ	GENE	Thu, May 24, 2007	95.00	95.00	91.00	91.20
309	NASDAQ	GENE	Wed, May 23, 2007	99.00	99.00	92.00	93.00
308	NASDAQ	GENE	Tue, May 22, 2007	105.00	106.00	98.00	100.80
307	NASDAQ	GENE	Mon, May 21, 2007	118.00	118.00	105.00	105.00
306	NASDAQ	GENE	Fri, May 18, 2007	104.80	118.00	104.80	118.00
305	NASDAQ	GENE	Thu, May 17, 2007	107.00	107.00	104.40	104.80
304	NASDAQ	GENE	Wed, May 16, 2007	108.00	115.00	106.20	108.00
303	NASDAQ	GENE	Tue, May 15, 2007	95.00	113.80	93.00	107.00
302	NASDAQ	GENE	Mon, May 14, 2007	95.00	96.20	94.00	94.00
301	NASDAQ	GENE	Fri, May 11, 2007	90.00	95.12	90.00	95.12
300	NASDAQ	GENE	Thu, May 10, 2007	98.00	98.00	91.00	93.00
299	NASDAQ	GENE	Wed, May 9, 2007	108.00	109.00	100.00	103.00
298	NASDAQ	GENE	Tue, May 8, 2007	100.00	123.80	98.60	112.00
297	NASDAQ	GENE	Mon, May 7, 2007	83.00	106.00	81.00	98.24
296	NASDAQ	GENE	Fri, May 4, 2007	87.80	87.80	80.60	80.60
295	NASDAQ	GENE	Thu, May 3, 2007	88.00	88.40	75.00	88.40
294	NASDAQ	GENE	Wed, May 2, 2007	90.00	90.00	88.00	88.00
293	NASDAQ	GENE	Tue, May 1, 2007	88.80	88.80	88.80	88.80
292	NASDAQ	GENE	Mon, Apr 30, 2007	90.80	90.80	88.00	88.80
291	NASDAQ	GENE	Fri, Apr 27, 2007	91.00	92.80	88.80	91.60
290	NASDAQ	GENE	Thu, Apr 26, 2007	91.00	91.80	91.00	91.40
289	NASDAQ	GENE	Wed, Apr 25, 2007	93.00	93.64	85.20	91.20
288	NASDAQ	GENE	Tue, Apr 24, 2007	97.00	99.40	92.20	93.60
287	NASDAQ	GENE	Mon, Apr 23, 2007	101.00	101.00	97.20	99.20
286	NASDAQ	GENE	Fri, Apr 20, 2007	105.24	105.24	100.00	101.80
285	NASDAQ	GENE	Thu, Apr 19, 2007	101.60	105.00	100.00	101.20
284	NASDAQ	GENE	Wed, Apr 18, 2007	107.20	115.00	102.40	102.60
283	NASDAQ	GENE	Tue, Apr 17, 2007	109.40	113.60	106.20	110.20
282	NASDAQ	GENE	Mon, Apr 16, 2007	115.60	123.00	100.40	114.00
281	NASDAQ	GENE	Fri, Apr 13, 2007	121.60	122.20	109.00	114.95
280	NASDAQ	GENE	Thu, Apr 12, 2007	125.00	126.00	120.40	121.00
279	NASDAQ	GENE	Wed, Apr 11, 2007	133.80	133.80	120.00	124.60
278	NASDAQ	GENE	Tue, Apr 10, 2007	142.00	144.00	130.20	132.00
277	NASDAQ	GENE	Mon, Apr 9, 2007	118.20	174.60	117.00	144.20
276	NASDAQ	GENE	Thu, Apr 5, 2007	99.80	179.80	82.20	108.20
275	NASDAQ	GENE	Wed, Apr 4, 2007	71.20	73.00	71.20	73.00
274	NASDAQ	GENE	Tue, Apr 3, 2007	73.00	75.00	72.73	73.20
273	NASDAQ	GENE	Mon, Apr 2, 2007	83.00	83.00	70.40	71.80
272	NASDAQ	GENE	Fri, Mar 30, 2007	91.00	91.00	75.00	80.00
271	NASDAQ	GENE	Thu, Mar 29, 2007	93.60	93.60	92.20	92.20
270	NASDAQ	GENE	Wed, Mar 28, 2007	103.00	109.40	95.00	105.00
269	NASDAQ	GENE	Tue, Mar 27, 2007	111.00	111.00	110.00	110.00
268	NASDAQ	GENE	Mon, Mar 26, 2007	114.00	114.60	109.60	114.60
267	NASDAQ	GENE	Thu, Mar 22, 2007	107.80	111.80	107.80	111.80
266	NASDAQ	GENE	Mon, Mar 19, 2007	110.76	111.80	110.76	111.80
265	NASDAQ	GENE	Fri, Mar 16, 2007	107.00	110.80	107.00	110.00
264	NASDAQ	GENE	Thu, Mar 15, 2007	108.80	108.80	108.80	108.80
263	NASDAQ	GENE	Wed, Mar 14, 2007	108.60	108.60	104.00	104.00
262	NASDAQ	GENE	Tue, Mar 13, 2007	117.00	119.80	111.00	111.00
261	NASDAQ	GENE	Mon, Mar 12, 2007	133.00	133.00	118.00	120.00
260	NASDAQ	GENE	Thu, Mar 8, 2007	136.00	136.00	136.00	136.00
259	NASDAQ	GENE	Tue, Mar 6, 2007	133.00	141.80	132.20	141.80
258	NASDAQ	GENE	Mon, Mar 5, 2007	147.00	148.00	147.00	148.00
257	NASDAQ	GENE	Thu, Mar 1, 2007	147.00	147.00	147.00	147.00
256	NASDAQ	GENE	Wed, Feb 28, 2007	146.80	146.80	146.80	146.80
255	NASDAQ	GENE	Fri, Feb 23, 2007	144.00	144.00	144.00	144.00
254	NASDAQ	GENE	Wed, Feb 21, 2007	145.00	145.00	145.00	145.00
253	NASDAQ	GENE	Thu, Feb 15, 2007	148.00	148.00	148.00	148.00
252	NASDAQ	GENE	Mon, Feb 12, 2007	149.00	149.00	149.00	149.00
251	NASDAQ	GENE	Wed, Feb 7, 2007	149.00	149.00	149.00	149.00
250	NASDAQ	GENE	Tue, Feb 6, 2007	149.80	149.80	149.80	149.80
249	NASDAQ	GENE	Fri, Feb 2, 2007	146.68	146.68	146.68	146.68
248	NASDAQ	GENE	Wed, Jan 31, 2007	152.20	152.20	147.40	148.00
247	NASDAQ	GENE	Thu, Jan 25, 2007	157.00	157.00	156.00	156.00
246	NASDAQ	GENE	Tue, Jan 23, 2007	155.00	155.00	155.00	155.00
245	NASDAQ	GENE	Mon, Jan 22, 2007	159.00	159.00	159.00	159.00
244	NASDAQ	GENE	Wed, Jan 17, 2007	155.00	155.00	155.00	155.00
243	NASDAQ	GENE	Fri, Jan 12, 2007	151.00	160.00	151.00	159.00
242	NASDAQ	GENE	Thu, Jan 11, 2007	152.00	152.00	151.60	151.60
241	NASDAQ	GENE	Wed, Jan 10, 2007	151.96	151.96	151.60	151.60
240	NASDAQ	GENE	Tue, Jan 9, 2007	150.00	150.80	147.00	150.80
239	NASDAQ	GENE	Fri, Jan 5, 2007	152.00	152.00	150.00	150.00
238	NASDAQ	GENE	Thu, Jan 4, 2007	159.60	159.60	155.80	155.80
237	NASDAQ	GENE	Wed, Jan 3, 2007	163.00	163.00	150.40	152.60
236	NASDAQ	GENE	Fri, Dec 29, 2006	159.20	159.20	159.20	159.20
235	NASDAQ	GENE	Thu, Dec 28, 2006	154.00	160.00	150.00	155.00
234	NASDAQ	GENE	Wed, Dec 27, 2006	157.00	157.00	153.40	154.20
233	NASDAQ	GENE	Tue, Dec 26, 2006	161.00	161.00	150.00	151.00
232	NASDAQ	GENE	Fri, Dec 22, 2006	170.00	170.00	170.00	170.00
231	NASDAQ	GENE	Tue, Dec 19, 2006	171.00	171.00	161.00	161.00
230	NASDAQ	GENE	Fri, Dec 15, 2006	180.00	180.00	171.40	175.00
229	NASDAQ	GENE	Thu, Dec 14, 2006	176.00	176.00	174.00	176.00
228	NASDAQ	GENE	Wed, Dec 13, 2006	179.20	180.00	179.20	180.00
227	NASDAQ	GENE	Tue, Dec 12, 2006	170.00	178.00	170.00	178.00
226	NASDAQ	GENE	Mon, Dec 11, 2006	168.80	171.80	168.60	171.80
225	NASDAQ	GENE	Fri, Dec 8, 2006	165.00	165.00	165.00	165.00
224	NASDAQ	GENE	Thu, Dec 7, 2006	180.00	180.00	168.00	168.00
223	NASDAQ	GENE	Wed, Dec 6, 2006	179.80	180.00	174.00	176.60
222	NASDAQ	GENE	Tue, Dec 5, 2006	177.60	177.60	177.60	177.78
221	NASDAQ	GENE	Mon, Dec 4, 2006	175.00	175.00	175.00	175.00
220	NASDAQ	GENE	Fri, Dec 1, 2006	170.00	170.00	170.00	170.00
219	NASDAQ	GENE	Thu, Nov 30, 2006	183.00	183.00	175.00	180.00
218	NASDAQ	GENE	Tue, Nov 28, 2006	172.00	172.00	167.00	169.00
217	NASDAQ	GENE	Mon, Nov 27, 2006	170.00	170.00	168.00	168.00
216	NASDAQ	GENE	Fri, Nov 24, 2006	168.00	168.00	168.00	168.00
215	NASDAQ	GENE	Wed, Nov 22, 2006	173.00	173.00	170.00	170.00
214	NASDAQ	GENE	Tue, Nov 21, 2006	175.00	175.00	173.60	173.80
213	NASDAQ	GENE	Mon, Nov 20, 2006	174.00	174.00	174.00	174.00
212	NASDAQ	GENE	Fri, Nov 17, 2006	172.00	172.00	170.00	170.00
211	NASDAQ	GENE	Thu, Nov 16, 2006	175.40	175.40	166.60	166.64
210	NASDAQ	GENE	Wed, Nov 15, 2006	179.80	183.60	179.80	180.00
209	NASDAQ	GENE	Tue, Nov 14, 2006	177.00	177.00	177.00	177.00
208	NASDAQ	GENE	Mon, Nov 13, 2006	180.00	184.00	176.00	176.00
207	NASDAQ	GENE	Fri, Nov 10, 2006	166.00	174.00	166.00	171.60
206	NASDAQ	GENE	Thu, Nov 9, 2006	160.00	160.00	152.00	152.00
205	NASDAQ	GENE	Wed, Nov 8, 2006	167.00	167.00	167.00	167.00
204	NASDAQ	GENE	Tue, Nov 7, 2006	165.00	170.00	165.00	168.00
203	NASDAQ	GENE	Fri, Nov 3, 2006	159.00	159.00	155.00	155.00
202	NASDAQ	GENE	Thu, Nov 2, 2006	160.00	160.00	159.20	159.20
201	NASDAQ	GENE	Tue, Oct 31, 2006	162.00	162.00	160.00	160.54
200	NASDAQ	GENE	Mon, Oct 30, 2006	168.20	171.80	160.40	162.00
199	NASDAQ	GENE	Fri, Oct 27, 2006	162.00	162.00	162.00	162.00
198	NASDAQ	GENE	Thu, Oct 26, 2006	166.00	172.00	166.00	168.20
197	NASDAQ	GENE	Wed, Oct 25, 2006	170.00	170.00	160.00	161.80
196	NASDAQ	GENE	Tue, Oct 24, 2006	160.40	160.40	160.40	160.40
195	NASDAQ	GENE	Mon, Oct 23, 2006	170.00	170.00	162.40	162.40
194	NASDAQ	GENE	Thu, Oct 19, 2006	162.20	162.20	160.00	160.20
193	NASDAQ	GENE	Tue, Oct 17, 2006	154.00	154.00	154.00	154.00
192	NASDAQ	GENE	Mon, Oct 16, 2006	159.80	163.00	154.00	154.00
191	NASDAQ	GENE	Fri, Oct 13, 2006	154.00	154.80	149.60	149.60
190	NASDAQ	GENE	Thu, Oct 12, 2006	153.00	153.00	140.00	148.00
189	NASDAQ	GENE	Wed, Oct 11, 2006	157.60	158.00	151.40	158.00
188	NASDAQ	GENE	Tue, Oct 10, 2006	156.00	156.00	156.00	156.00
187	NASDAQ	GENE	Mon, Oct 9, 2006	152.20	157.00	152.20	157.00
186	NASDAQ	GENE	Fri, Oct 6, 2006	160.00	160.00	153.00	158.60
185	NASDAQ	GENE	Thu, Oct 5, 2006	159.60	160.00	147.40	159.80
184	NASDAQ	GENE	Wed, Oct 4, 2006	167.20	167.20	133.00	146.00
183	NASDAQ	GENE	Tue, Oct 3, 2006	164.00	200.00	164.00	165.00
182	NASDAQ	GENE	Mon, Oct 2, 2006	166.00	166.00	163.00	163.00
181	NASDAQ	GENE	Fri, Sep 29, 2006	150.00	164.00	130.00	164.00
180	NASDAQ	GENE	Tue, Sep 26, 2006	164.00	164.00	164.00	164.00
179	NASDAQ	GENE	Fri, Sep 15, 2006	148.00	148.00	148.00	148.00
178	NASDAQ	GENE	Wed, Sep 6, 2006	144.20	144.20	144.20	144.20
177	NASDAQ	GENE	Wed, Aug 30, 2006	147.00	147.00	147.00	147.00
176	NASDAQ	GENE	Tue, Aug 29, 2006	167.00	167.00	167.00	167.00
175	NASDAQ	GENE	Mon, Aug 28, 2006	169.60	169.60	167.20	167.20
174	NASDAQ	GENE	Wed, Aug 23, 2006	145.20	146.00	145.20	146.00
173	NASDAQ	GENE	Tue, Aug 22, 2006	149.60	149.60	149.60	149.60
172	NASDAQ	GENE	Thu, Aug 17, 2006	149.60	149.60	149.60	149.60
171	NASDAQ	GENE	Tue, Aug 15, 2006	136.00	156.00	136.00	156.00
170	NASDAQ	GENE	Mon, Aug 14, 2006	150.60	150.60	145.20	145.20
169	NASDAQ	GENE	Wed, Aug 9, 2006	164.80	164.80	155.00	155.00
168	NASDAQ	GENE	Tue, Aug 8, 2006	165.00	165.00	165.00	165.00
167	NASDAQ	GENE	Tue, Aug 1, 2006	150.60	150.60	150.60	150.60
166	NASDAQ	GENE	Fri, Jul 28, 2006	168.80	169.00	168.80	169.00
165	NASDAQ	GENE	Thu, Jul 27, 2006	153.60	153.60	152.80	152.80
164	NASDAQ	GENE	Fri, Jul 21, 2006	150.60	150.60	150.60	150.60
163	NASDAQ	GENE	Thu, Jul 20, 2006	153.00	155.40	153.00	155.40
162	NASDAQ	GENE	Mon, Jul 17, 2006	176.20	176.20	171.60	172.80
161	NASDAQ	GENE	Fri, Jul 14, 2006	165.40	180.00	159.20	159.20
160	NASDAQ	GENE	Thu, Jul 13, 2006	171.80	171.80	152.00	166.40
159	NASDAQ	GENE	Wed, Jul 12, 2006	178.00	178.00	178.00	178.00
158	NASDAQ	GENE	Fri, Jul 7, 2006	180.00	180.00	151.20	151.20
157	NASDAQ	GENE	Thu, Jul 6, 2006	165.00	169.40	165.00	169.40
156	NASDAQ	GENE	Mon, Jul 3, 2006	164.80	165.00	164.80	165.00
155	NASDAQ	GENE	Fri, Jun 30, 2006	150.80	165.60	150.80	165.60
154	NASDAQ	GENE	Thu, Jun 29, 2006	151.80	151.80	151.80	151.80
153	NASDAQ	GENE	Mon, Jun 19, 2006	150.20	153.00	150.20	153.00
152	NASDAQ	GENE	Thu, Jun 15, 2006	153.00	153.00	153.00	153.00
151	NASDAQ	GENE	Tue, Jun 13, 2006	156.00	156.00	156.00	156.00
150	NASDAQ	GENE	Mon, Jun 12, 2006	169.00	169.00	150.60	169.00
149	NASDAQ	GENE	Fri, Jun 9, 2006	184.00	184.00	162.40	168.00
148	NASDAQ	GENE	Thu, Jun 8, 2006	176.00	200.00	176.00	185.80
147	NASDAQ	GENE	Tue, Jun 6, 2006	155.20	155.20	155.20	155.20
146	NASDAQ	GENE	Mon, Jun 5, 2006	171.40	171.40	155.00	155.00
145	NASDAQ	GENE	Fri, Jun 2, 2006	164.00	164.00	158.40	158.40
144	NASDAQ	GENE	Thu, Jun 1, 2006	173.40	174.00	164.20	170.00
143	NASDAQ	GENE	Tue, May 30, 2006	178.00	179.60	176.00	176.00
142	NASDAQ	GENE	Fri, May 26, 2006	187.00	187.00	166.20	171.20
141	NASDAQ	GENE	Tue, May 23, 2006	156.00	156.00	156.00	156.00
140	NASDAQ	GENE	Mon, May 22, 2006	149.00	173.80	149.00	166.00
139	NASDAQ	GENE	Fri, May 19, 2006	179.00	179.00	165.20	170.00
138	NASDAQ	GENE	Wed, May 17, 2006	173.00	173.00	168.60	168.60
137	NASDAQ	GENE	Tue, May 16, 2006	155.40	172.00	151.60	172.00
136	NASDAQ	GENE	Mon, May 15, 2006	180.00	180.00	164.20	164.20
135	NASDAQ	GENE	Fri, May 12, 2006	160.00	170.00	160.00	166.00
134	NASDAQ	GENE	Thu, May 11, 2006	145.00	160.00	145.00	160.00
133	NASDAQ	GENE	Tue, May 9, 2006	156.80	157.00	145.00	146.40
132	NASDAQ	GENE	Fri, May 5, 2006	156.60	169.80	150.00	150.00
131	NASDAQ	GENE	Wed, May 3, 2006	159.00	160.60	159.00	160.60
130	NASDAQ	GENE	Tue, May 2, 2006	155.80	158.60	155.80	156.00
129	NASDAQ	GENE	Mon, May 1, 2006	160.00	160.00	147.20	148.40
128	NASDAQ	GENE	Fri, Apr 28, 2006	158.40	159.00	150.60	157.60
127	NASDAQ	GENE	Thu, Apr 27, 2006	155.60	156.80	149.00	149.00
126	NASDAQ	GENE	Wed, Apr 26, 2006	157.80	157.80	157.80	157.80
125	NASDAQ	GENE	Tue, Apr 25, 2006	158.60	159.00	158.60	159.00
124	NASDAQ	GENE	Mon, Apr 24, 2006	150.40	150.40	150.40	150.40
123	NASDAQ	GENE	Fri, Apr 21, 2006	150.40	150.40	150.40	150.40
122	NASDAQ	GENE	Thu, Apr 20, 2006	161.00	161.00	161.00	161.00
121	NASDAQ	GENE	Wed, Apr 19, 2006	160.20	160.20	146.40	157.00
120	NASDAQ	GENE	Tue, Apr 18, 2006	145.80	161.00	145.80	161.00
119	NASDAQ	GENE	Mon, Apr 17, 2006	145.60	147.60	145.60	147.60
118	NASDAQ	GENE	Thu, Apr 13, 2006	158.80	158.80	154.80	154.80
117	NASDAQ	GENE	Wed, Apr 12, 2006	156.00	161.00	156.00	159.40
116	NASDAQ	GENE	Tue, Apr 11, 2006	150.00	161.60	150.00	156.00
115	NASDAQ	GENE	Mon, Apr 10, 2006	150.00	152.40	150.00	152.40
114	NASDAQ	GENE	Tue, Apr 4, 2006	159.80	159.80	156.00	156.00
113	NASDAQ	GENE	Mon, Apr 3, 2006	160.00	160.20	160.00	160.00
112	NASDAQ	GENE	Fri, Mar 31, 2006	160.00	160.00	160.00	160.00
111	NASDAQ	GENE	Thu, Mar 30, 2006	146.80	161.80	146.80	161.00
110	NASDAQ	GENE	Wed, Mar 29, 2006	154.00	166.80	154.00	163.00
109	NASDAQ	GENE	Tue, Mar 28, 2006	164.00	165.00	164.00	164.00
108	NASDAQ	GENE	Mon, Mar 27, 2006	173.00	173.00	165.60	165.60
107	NASDAQ	GENE	Fri, Mar 24, 2006	164.00	165.80	162.00	165.00
106	NASDAQ	GENE	Thu, Mar 23, 2006	165.00	166.00	160.00	160.00
105	NASDAQ	GENE	Wed, Mar 22, 2006	157.00	169.00	157.00	160.80
104	NASDAQ	GENE	Tue, Mar 21, 2006	166.80	170.00	160.00	160.00
103	NASDAQ	GENE	Mon, Mar 20, 2006	164.40	169.00	164.40	166.00
102	NASDAQ	GENE	Fri, Mar 17, 2006	167.60	173.80	167.60	170.00
101	NASDAQ	GENE	Thu, Mar 16, 2006	171.40	171.40	171.40	171.40
100	NASDAQ	GENE	Wed, Mar 15, 2006	167.80	178.00	167.80	168.80
99	NASDAQ	GENE	Tue, Mar 14, 2006	171.80	190.00	171.80	177.00
98	NASDAQ	GENE	Mon, Mar 13, 2006	160.40	167.80	160.40	167.80
97	NASDAQ	GENE	Fri, Mar 10, 2006	160.40	170.80	160.40	170.80
96	NASDAQ	GENE	Thu, Mar 9, 2006	176.00	176.00	172.00	172.00
95	NASDAQ	GENE	Wed, Mar 8, 2006	160.00	175.40	160.00	170.00
94	NASDAQ	GENE	Tue, Mar 7, 2006	168.40	168.40	160.00	160.00
93	NASDAQ	GENE	Mon, Mar 6, 2006	156.20	176.00	153.20	153.20
92	NASDAQ	GENE	Thu, Mar 2, 2006	165.40	172.80	165.40	172.80
91	NASDAQ	GENE	Wed, Mar 1, 2006	178.60	178.60	160.80	165.00
90	NASDAQ	GENE	Tue, Feb 28, 2006	167.00	171.80	166.40	171.80
89	NASDAQ	GENE	Mon, Feb 27, 2006	166.00	166.00	166.00	166.00
88	NASDAQ	GENE	Fri, Feb 24, 2006	167.40	167.40	167.40	167.40
87	NASDAQ	GENE	Thu, Feb 23, 2006	165.00	170.00	160.00	170.00
86	NASDAQ	GENE	Fri, Feb 17, 2006	165.00	165.00	165.00	165.00
85	NASDAQ	GENE	Wed, Feb 15, 2006	165.00	165.00	165.00	165.00
84	NASDAQ	GENE	Fri, Feb 10, 2006	175.20	175.20	169.00	169.00
83	NASDAQ	GENE	Thu, Feb 9, 2006	170.00	173.20	170.00	173.00
82	NASDAQ	GENE	Tue, Feb 7, 2006	166.20	186.60	166.20	171.00
81	NASDAQ	GENE	Mon, Feb 6, 2006	170.00	170.00	168.00	170.00
80	NASDAQ	GENE	Fri, Feb 3, 2006	179.00	179.00	179.00	179.00
79	NASDAQ	GENE	Thu, Feb 2, 2006	180.00	180.00	180.00	180.00
78	NASDAQ	GENE	Wed, Feb 1, 2006	182.00	186.00	182.00	183.00
77	NASDAQ	GENE	Tue, Jan 31, 2006	172.00	172.00	172.00	172.00
76	NASDAQ	GENE	Mon, Jan 30, 2006	166.60	181.80	166.60	179.80
75	NASDAQ	GENE	Fri, Jan 27, 2006	188.00	188.00	180.00	180.00
74	NASDAQ	GENE	Tue, Jan 24, 2006	190.20	190.20	180.00	185.00
73	NASDAQ	GENE	Mon, Jan 23, 2006	178.40	179.80	166.00	179.80
72	NASDAQ	GENE	Fri, Jan 20, 2006	187.80	187.80	187.80	187.80
71	NASDAQ	GENE	Thu, Jan 19, 2006	188.80	204.00	187.60	188.00
70	NASDAQ	GENE	Wed, Jan 18, 2006	188.00	188.00	188.00	188.00
69	NASDAQ	GENE	Tue, Jan 17, 2006	200.00	200.00	194.00	194.00
68	NASDAQ	GENE	Fri, Jan 13, 2006	190.00	190.00	186.60	190.00
67	NASDAQ	GENE	Thu, Jan 12, 2006	174.60	187.40	174.00	187.00
66	NASDAQ	GENE	Wed, Jan 11, 2006	187.20	190.00	164.00	176.20
65	NASDAQ	GENE	Tue, Jan 10, 2006	190.00	198.40	189.20	198.40
64	NASDAQ	GENE	Mon, Jan 9, 2006	210.00	210.00	204.00	208.00
63	NASDAQ	GENE	Fri, Jan 6, 2006	210.80	228.00	210.80	219.80
62	NASDAQ	GENE	Thu, Jan 5, 2006	199.60	199.60	195.00	195.00
61	NASDAQ	GENE	Wed, Jan 4, 2006	188.60	188.60	188.00	188.00
60	NASDAQ	GENE	Tue, Jan 3, 2006	181.00	183.80	180.00	180.00
59	NASDAQ	GENE	Fri, Dec 30, 2005	181.80	181.80	181.80	181.80
58	NASDAQ	GENE	Thu, Dec 29, 2005	194.00	194.00	180.00	181.20
57	NASDAQ	GENE	Wed, Dec 28, 2005	194.00	194.00	180.40	189.00
56	NASDAQ	GENE	Tue, Dec 27, 2005	182.60	194.00	182.20	189.60
55	NASDAQ	GENE	Fri, Dec 23, 2005	184.40	193.00	180.00	181.80
54	NASDAQ	GENE	Thu, Dec 22, 2005	195.00	195.00	184.00	185.60
53	NASDAQ	GENE	Wed, Dec 21, 2005	191.40	197.80	186.20	197.60
52	NASDAQ	GENE	Tue, Dec 20, 2005	200.00	200.00	199.60	199.60
51	NASDAQ	GENE	Mon, Dec 19, 2005	175.40	206.80	175.40	206.80
50	NASDAQ	GENE	Fri, Dec 16, 2005	196.00	196.00	187.40	196.00
49	NASDAQ	GENE	Thu, Dec 15, 2005	198.00	200.00	160.00	200.00
48	NASDAQ	GENE	Mon, Dec 12, 2005	220.00	224.00	203.40	210.00
47	NASDAQ	GENE	Fri, Dec 9, 2005	257.60	257.60	220.00	220.00
46	NASDAQ	GENE	Thu, Dec 8, 2005	257.40	271.80	229.40	245.80
45	NASDAQ	GENE	Wed, Dec 7, 2005	254.00	256.00	241.60	256.00
44	NASDAQ	GENE	Tue, Dec 6, 2005	221.40	254.20	221.40	254.20
43	NASDAQ	GENE	Mon, Dec 5, 2005	234.40	234.40	234.40	234.40
42	NASDAQ	GENE	Thu, Dec 1, 2005	258.00	258.00	252.40	252.40
41	NASDAQ	GENE	Wed, Nov 30, 2005	257.60	257.60	252.80	252.80
40	NASDAQ	GENE	Tue, Nov 29, 2005	258.20	258.20	235.20	247.00
39	NASDAQ	GENE	Mon, Nov 28, 2005	228.00	228.00	228.00	228.00
38	NASDAQ	GENE	Tue, Nov 22, 2005	240.00	245.00	234.00	240.00
37	NASDAQ	GENE	Mon, Nov 21, 2005	240.20	259.60	240.20	250.00
36	NASDAQ	GENE	Thu, Nov 17, 2005	259.60	259.60	250.00	250.00
35	NASDAQ	GENE	Wed, Nov 16, 2005	253.00	253.00	253.00	253.00
34	NASDAQ	GENE	Tue, Nov 15, 2005	250.00	250.00	250.00	250.00
33	NASDAQ	GENE	Mon, Nov 14, 2005	250.00	253.00	250.00	253.00
32	NASDAQ	GENE	Fri, Nov 11, 2005	255.00	255.00	255.00	255.00
31	NASDAQ	GENE	Wed, Nov 9, 2005	253.40	253.40	253.40	253.40
30	NASDAQ	GENE	Tue, Nov 8, 2005	272.00	277.00	259.60	259.60
29	NASDAQ	GENE	Mon, Nov 7, 2005	274.40	277.00	274.40	277.00
28	NASDAQ	GENE	Thu, Nov 3, 2005	235.00	260.00	235.00	260.00
27	NASDAQ	GENE	Thu, Oct 27, 2005	218.00	234.40	218.00	234.20
26	NASDAQ	GENE	Wed, Oct 26, 2005	230.00	230.00	204.40	220.00
25	NASDAQ	GENE	Tue, Oct 25, 2005	230.00	230.00	230.00	230.00
24	NASDAQ	GENE	Mon, Oct 24, 2005	230.00	230.00	230.00	230.00
23	NASDAQ	GENE	Thu, Oct 20, 2005	250.00	250.00	233.80	236.00
22	NASDAQ	GENE	Wed, Oct 19, 2005	232.60	239.80	232.00	239.80
21	NASDAQ	GENE	Tue, Oct 18, 2005	255.80	255.80	255.80	255.80
20	NASDAQ	GENE	Mon, Oct 17, 2005	264.40	269.00	205.00	259.60
19	NASDAQ	GENE	Fri, Oct 14, 2005	242.00	250.00	223.00	240.00
18	NASDAQ	GENE	Thu, Oct 13, 2005	223.00	225.00	223.00	225.00
17	NASDAQ	GENE	Wed, Oct 12, 2005	214.00	220.00	214.00	220.00
16	NASDAQ	GENE	Tue, Oct 11, 2005	225.00	225.00	202.00	202.00
15	NASDAQ	GENE	Mon, Oct 10, 2005	200.00	220.00	200.00	220.00
14	NASDAQ	GENE	Thu, Oct 6, 2005	206.00	206.00	200.00	200.00
13	NASDAQ	GENE	Wed, Oct 5, 2005	190.00	211.60	190.00	211.60
12	NASDAQ	GENE	Mon, Oct 3, 2005	191.80	211.60	191.80	211.60
11	NASDAQ	GENE	Thu, Sep 29, 2005	212.00	212.00	211.80	211.80
10	NASDAQ	GENE	Thu, Sep 22, 2005	180.00	186.40	180.00	186.40
9	NASDAQ	GENE	Wed, Sep 21, 2005	202.00	204.00	202.00	204.00
8	NASDAQ	GENE	Tue, Sep 20, 2005	195.00	201.80	195.00	201.80
7	NASDAQ	GENE	Mon, Sep 19, 2005	204.00	205.00	198.00	205.00
6	NASDAQ	GENE	Thu, Sep 15, 2005	206.20	206.20	200.00	200.00
5	NASDAQ	GENE	Wed, Sep 14, 2005	189.00	190.00	189.00	190.00
4	NASDAQ	GENE	Tue, Sep 13, 2005	200.00	200.00	190.00	194.80
3	NASDAQ	GENE	Thu, Sep 8, 2005	226.00	226.00	200.00	225.00
2	NASDAQ	GENE	Wed, Sep 7, 2005	240.00	240.00	226.00	228.00
1	NASDAQ	GENE	Tue, Sep 6, 2005	218.00	263.00	218.00	240.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Genetic Technologies Ltd - American Depositary Shares NASDAQ:GENE 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