First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund NASDAQ:GRID Historical Prices

Below are the 3544 trading days of historical prices for GRID.

#	Exchange	Symbol	Date	Open	High	Low	Close
3544	NASDAQ	GRID	Fri, Apr 19, 2024	110.26	110.82	109.50	109.73
3543	NASDAQ	GRID	Thu, Apr 18, 2024	111.20	111.73	110.36	110.49
3542	NASDAQ	GRID	Wed, Apr 17, 2024	110.95	110.95	109.13	109.77
3541	NASDAQ	GRID	Tue, Apr 16, 2024	110.59	110.69	109.60	110.15
3540	NASDAQ	GRID	Mon, Apr 15, 2024	113.27	113.44	110.80	111.07
3539	NASDAQ	GRID	Fri, Apr 12, 2024	112.61	112.91	111.56	112.02
3538	NASDAQ	GRID	Thu, Apr 11, 2024	113.25	113.52	111.91	113.31
3537	NASDAQ	GRID	Wed, Apr 10, 2024	112.27	112.92	112.00	112.40
3536	NASDAQ	GRID	Tue, Apr 9, 2024	114.54	114.73	112.95	114.16
3535	NASDAQ	GRID	Mon, Apr 8, 2024	113.98	114.34	113.88	114.21
3534	NASDAQ	GRID	Fri, Apr 5, 2024	113.02	113.97	112.97	113.54
3533	NASDAQ	GRID	Thu, Apr 4, 2024	115.36	115.74	113.30	113.58
3532	NASDAQ	GRID	Wed, Apr 3, 2024	112.75	114.22	112.66	114.19
3531	NASDAQ	GRID	Tue, Apr 2, 2024	112.91	113.27	112.77	113.08
3530	NASDAQ	GRID	Mon, Apr 1, 2024	114.74	114.74	113.58	113.90
3529	NASDAQ	GRID	Thu, Mar 28, 2024	114.72	114.76	114.37	114.61
3528	NASDAQ	GRID	Wed, Mar 27, 2024	114.08	114.87	113.66	114.86
3527	NASDAQ	GRID	Tue, Mar 26, 2024	114.56	114.74	113.90	113.90
3526	NASDAQ	GRID	Mon, Mar 25, 2024	114.67	114.83	114.27	114.29
3525	NASDAQ	GRID	Fri, Mar 22, 2024	114.73	114.86	114.35	114.62
3524	NASDAQ	GRID	Thu, Mar 21, 2024	114.44	115.20	114.24	114.86
3523	NASDAQ	GRID	Wed, Mar 20, 2024	112.64	114.57	112.64	114.49
3522	NASDAQ	GRID	Tue, Mar 19, 2024	112.12	112.58	111.48	112.56
3521	NASDAQ	GRID	Mon, Mar 18, 2024	112.84	112.84	112.16	112.28
3520	NASDAQ	GRID	Fri, Mar 15, 2024	111.85	112.35	111.60	111.95
3519	NASDAQ	GRID	Thu, Mar 14, 2024	113.37	113.37	111.47	112.05
3518	NASDAQ	GRID	Wed, Mar 13, 2024	112.78	113.01	112.54	112.94
3517	NASDAQ	GRID	Tue, Mar 12, 2024	111.85	112.55	111.32	112.55
3516	NASDAQ	GRID	Mon, Mar 11, 2024	111.77	111.77	110.76	111.42
3515	NASDAQ	GRID	Fri, Mar 8, 2024	113.19	113.36	111.75	112.01
3514	NASDAQ	GRID	Thu, Mar 7, 2024	111.79	112.73	111.79	112.73
3513	NASDAQ	GRID	Wed, Mar 6, 2024	110.53	110.97	110.11	110.63
3512	NASDAQ	GRID	Tue, Mar 5, 2024	110.00	110.20	108.95	109.25
3511	NASDAQ	GRID	Mon, Mar 4, 2024	109.79	110.57	109.79	110.21
3510	NASDAQ	GRID	Fri, Mar 1, 2024	108.86	109.97	108.59	109.74
3509	NASDAQ	GRID	Thu, Feb 29, 2024	108.87	109.11	108.19	108.81
3508	NASDAQ	GRID	Wed, Feb 28, 2024	107.43	108.50	107.30	107.81
3507	NASDAQ	GRID	Tue, Feb 27, 2024	107.80	108.26	107.57	108.02
3506	NASDAQ	GRID	Mon, Feb 26, 2024	107.47	107.89	107.36	107.75
3505	NASDAQ	GRID	Fri, Feb 23, 2024	107.53	107.96	107.20	107.51
3504	NASDAQ	GRID	Thu, Feb 22, 2024	106.69	107.65	106.69	107.32
3503	NASDAQ	GRID	Wed, Feb 21, 2024	105.35	105.87	105.00	105.86
3502	NASDAQ	GRID	Tue, Feb 20, 2024	105.81	105.81	105.06	105.42
3501	NASDAQ	GRID	Fri, Feb 16, 2024	105.87	106.37	105.62	105.81
3500	NASDAQ	GRID	Thu, Feb 15, 2024	105.67	105.90	105.19	105.88
3499	NASDAQ	GRID	Wed, Feb 14, 2024	103.40	104.73	103.38	104.72
3498	NASDAQ	GRID	Tue, Feb 13, 2024	103.25	103.25	101.90	102.53
3497	NASDAQ	GRID	Mon, Feb 12, 2024	104.63	105.31	104.53	104.80
3496	NASDAQ	GRID	Fri, Feb 9, 2024	103.77	104.73	103.52	104.62
3495	NASDAQ	GRID	Thu, Feb 8, 2024	103.41	103.67	103.17	103.51
3494	NASDAQ	GRID	Wed, Feb 7, 2024	103.18	103.62	102.81	103.41
3493	NASDAQ	GRID	Tue, Feb 6, 2024	101.67	102.38	101.66	102.38
3492	NASDAQ	GRID	Mon, Feb 5, 2024	101.87	101.99	100.99	101.67
3491	NASDAQ	GRID	Fri, Feb 2, 2024	101.88	102.89	101.68	102.68
3490	NASDAQ	GRID	Thu, Feb 1, 2024	100.96	102.66	100.96	102.66
3489	NASDAQ	GRID	Wed, Jan 31, 2024	101.61	101.72	100.05	100.05
3488	NASDAQ	GRID	Tue, Jan 30, 2024	101.36	101.85	101.34	101.71
3487	NASDAQ	GRID	Mon, Jan 29, 2024	100.68	101.76	100.49	101.75
3486	NASDAQ	GRID	Fri, Jan 26, 2024	101.35	101.35	100.81	101.10
3485	NASDAQ	GRID	Thu, Jan 25, 2024	100.73	100.73	100.34	100.71
3484	NASDAQ	GRID	Wed, Jan 24, 2024	101.41	101.45	100.16	100.20
3483	NASDAQ	GRID	Tue, Jan 23, 2024	100.48	100.76	99.67	100.28
3482	NASDAQ	GRID	Mon, Jan 22, 2024	100.67	101.19	100.15	100.37
3481	NASDAQ	GRID	Fri, Jan 19, 2024	99.31	100.03	98.73	100.03
3480	NASDAQ	GRID	Thu, Jan 18, 2024	99.33	99.60	98.77	99.44
3479	NASDAQ	GRID	Wed, Jan 17, 2024	98.49	98.88	98.28	98.77
3478	NASDAQ	GRID	Tue, Jan 16, 2024	100.40	100.76	99.61	99.87
3477	NASDAQ	GRID	Fri, Jan 12, 2024	102.07	102.50	101.42	101.50
3476	NASDAQ	GRID	Thu, Jan 11, 2024	101.63	102.07	100.66	101.78
3475	NASDAQ	GRID	Wed, Jan 10, 2024	101.42	101.86	101.15	101.82
3474	NASDAQ	GRID	Tue, Jan 9, 2024	101.14	101.81	101.01	101.60
3473	NASDAQ	GRID	Mon, Jan 8, 2024	101.06	102.29	101.06	101.97
3472	NASDAQ	GRID	Fri, Jan 5, 2024	100.39	101.45	100.15	100.85
3471	NASDAQ	GRID	Thu, Jan 4, 2024	100.80	101.37	100.45	100.94
3470	NASDAQ	GRID	Wed, Jan 3, 2024	102.21	102.21	100.53	100.88
3469	NASDAQ	GRID	Tue, Jan 2, 2024	103.47	104.06	103.12	103.52
3468	NASDAQ	GRID	Fri, Dec 29, 2023	105.31	105.31	104.44	104.71
3467	NASDAQ	GRID	Thu, Dec 28, 2023	105.40	105.40	104.95	105.07
3466	NASDAQ	GRID	Wed, Dec 27, 2023	104.88	105.23	104.63	104.99
3465	NASDAQ	GRID	Tue, Dec 26, 2023	103.73	104.88	103.69	104.60
3464	NASDAQ	GRID	Fri, Dec 22, 2023	103.77	104.02	103.42	103.73
3463	NASDAQ	GRID	Thu, Dec 21, 2023	103.57	103.88	103.15	103.72
3462	NASDAQ	GRID	Wed, Dec 20, 2023	103.84	104.14	102.26	102.26
3461	NASDAQ	GRID	Tue, Dec 19, 2023	102.93	103.87	102.71	103.75
3460	NASDAQ	GRID	Mon, Dec 18, 2023	102.48	102.65	101.99	102.40
3459	NASDAQ	GRID	Fri, Dec 15, 2023	102.83	102.91	102.33	102.45
3458	NASDAQ	GRID	Thu, Dec 14, 2023	101.68	103.34	101.68	103.13
3457	NASDAQ	GRID	Wed, Dec 13, 2023	98.99	100.77	98.41	100.68
3456	NASDAQ	GRID	Tue, Dec 12, 2023	99.39	99.39	98.65	99.18
3455	NASDAQ	GRID	Mon, Dec 11, 2023	98.95	99.63	98.95	99.59
3454	NASDAQ	GRID	Fri, Dec 8, 2023	98.14	99.20	98.14	98.81
3453	NASDAQ	GRID	Thu, Dec 7, 2023	97.83	98.35	97.83	98.30
3452	NASDAQ	GRID	Wed, Dec 6, 2023	98.05	98.46	97.39	97.43
3451	NASDAQ	GRID	Tue, Dec 5, 2023	97.06	97.48	97.00	97.22
3450	NASDAQ	GRID	Mon, Dec 4, 2023	96.98	97.40	96.90	97.30
3449	NASDAQ	GRID	Fri, Dec 1, 2023	96.72	97.94	96.32	97.94
3448	NASDAQ	GRID	Thu, Nov 30, 2023	96.58	96.75	96.19	96.72
3447	NASDAQ	GRID	Wed, Nov 29, 2023	96.52	97.00	96.26	96.38
3446	NASDAQ	GRID	Tue, Nov 28, 2023	95.83	96.42	95.59	95.73
3445	NASDAQ	GRID	Mon, Nov 27, 2023	95.56	95.83	95.34	95.73
3444	NASDAQ	GRID	Fri, Nov 24, 2023	95.80	95.99	95.76	95.96
3443	NASDAQ	GRID	Wed, Nov 22, 2023	95.73	95.95	95.31	95.64
3442	NASDAQ	GRID	Tue, Nov 21, 2023	95.56	95.56	95.20	95.34
3441	NASDAQ	GRID	Mon, Nov 20, 2023	95.06	95.70	94.78	95.55
3440	NASDAQ	GRID	Fri, Nov 17, 2023	94.81	95.22	94.46	95.22
3439	NASDAQ	GRID	Thu, Nov 16, 2023	94.39	94.71	93.90	94.30
3438	NASDAQ	GRID	Wed, Nov 15, 2023	94.28	95.10	94.05	94.11
3437	NASDAQ	GRID	Tue, Nov 14, 2023	92.79	94.41	92.79	94.18
3436	NASDAQ	GRID	Mon, Nov 13, 2023	90.16	90.86	90.16	90.74
3435	NASDAQ	GRID	Fri, Nov 10, 2023	89.73	90.75	89.37	90.62
3434	NASDAQ	GRID	Thu, Nov 9, 2023	90.15	90.78	89.41	89.61
3433	NASDAQ	GRID	Wed, Nov 8, 2023	89.28	89.55	88.58	88.98
3432	NASDAQ	GRID	Tue, Nov 7, 2023	89.20	89.55	88.99	89.30
3431	NASDAQ	GRID	Mon, Nov 6, 2023	90.28	90.28	89.32	89.86
3430	NASDAQ	GRID	Fri, Nov 3, 2023	90.08	90.79	89.79	89.89
3429	NASDAQ	GRID	Thu, Nov 2, 2023	88.35	89.09	88.12	89.03
3428	NASDAQ	GRID	Wed, Nov 1, 2023	86.44	87.27	86.18	87.13
3427	NASDAQ	GRID	Tue, Oct 31, 2023	86.02	86.62	85.62	86.55
3426	NASDAQ	GRID	Mon, Oct 30, 2023	86.12	86.38	85.42	85.99
3425	NASDAQ	GRID	Fri, Oct 27, 2023	86.41	86.65	85.10	85.32
3424	NASDAQ	GRID	Thu, Oct 26, 2023	86.00	86.96	85.92	86.01
3423	NASDAQ	GRID	Wed, Oct 25, 2023	86.76	86.88	85.93	85.97
3422	NASDAQ	GRID	Tue, Oct 24, 2023	86.84	87.47	86.84	87.25
3421	NASDAQ	GRID	Mon, Oct 23, 2023	86.25	87.60	86.12	86.70
3420	NASDAQ	GRID	Fri, Oct 20, 2023	87.46	87.57	86.47	86.62
3419	NASDAQ	GRID	Thu, Oct 19, 2023	90.02	90.05	88.54	88.71
3418	NASDAQ	GRID	Wed, Oct 18, 2023	91.97	91.97	89.98	90.05
3417	NASDAQ	GRID	Tue, Oct 17, 2023	92.40	93.73	92.35	93.19
3416	NASDAQ	GRID	Mon, Oct 16, 2023	92.26	93.20	92.26	93.08
3415	NASDAQ	GRID	Fri, Oct 13, 2023	93.63	93.64	91.85	92.10
3414	NASDAQ	GRID	Thu, Oct 12, 2023	94.96	94.96	93.30	93.74
3413	NASDAQ	GRID	Wed, Oct 11, 2023	94.54	94.78	94.00	94.78
3412	NASDAQ	GRID	Tue, Oct 10, 2023	93.09	94.35	93.09	93.89
3411	NASDAQ	GRID	Mon, Oct 9, 2023	91.73	92.60	91.66	92.55
3410	NASDAQ	GRID	Fri, Oct 6, 2023	90.40	92.94	90.26	92.65
3409	NASDAQ	GRID	Thu, Oct 5, 2023	91.75	91.75	90.82	91.24
3408	NASDAQ	GRID	Wed, Oct 4, 2023	91.02	91.65	90.27	91.48
3407	NASDAQ	GRID	Tue, Oct 3, 2023	91.41	91.79	90.49	90.94
3406	NASDAQ	GRID	Mon, Oct 2, 2023	93.54	93.60	91.78	92.23
3405	NASDAQ	GRID	Fri, Sep 29, 2023	95.31	95.31	93.53	93.89
3404	NASDAQ	GRID	Thu, Sep 28, 2023	93.56	94.43	93.02	93.94
3403	NASDAQ	GRID	Wed, Sep 27, 2023	93.71	93.84	92.57	93.36
3402	NASDAQ	GRID	Tue, Sep 26, 2023	93.90	94.15	93.04	93.06
3401	NASDAQ	GRID	Mon, Sep 25, 2023	94.33	94.92	93.84	94.85
3400	NASDAQ	GRID	Fri, Sep 22, 2023	95.07	95.35	94.66	94.70
3399	NASDAQ	GRID	Thu, Sep 21, 2023	96.69	96.69	95.20	95.28
3398	NASDAQ	GRID	Wed, Sep 20, 2023	98.46	98.98	97.50	97.61
3397	NASDAQ	GRID	Tue, Sep 19, 2023	97.52	98.06	97.15	97.57
3396	NASDAQ	GRID	Mon, Sep 18, 2023	97.86	98.40	97.73	98.01
3395	NASDAQ	GRID	Fri, Sep 15, 2023	98.66	98.90	98.03	98.21
3394	NASDAQ	GRID	Thu, Sep 14, 2023	98.68	98.87	98.12	98.78
3393	NASDAQ	GRID	Wed, Sep 13, 2023	98.41	98.43	97.40	97.64
3392	NASDAQ	GRID	Tue, Sep 12, 2023	98.73	99.63	98.62	98.72
3391	NASDAQ	GRID	Mon, Sep 11, 2023	99.66	99.66	99.66	99.66
3390	NASDAQ	GRID	Fri, Sep 8, 2023	99.30	99.30	98.84	99.09
3389	NASDAQ	GRID	Thu, Sep 7, 2023	98.62	99.26	98.23	99.14
3388	NASDAQ	GRID	Wed, Sep 6, 2023	99.56	99.95	98.99	99.43
3387	NASDAQ	GRID	Tue, Sep 5, 2023	100.94	100.94	99.72	99.78
3386	NASDAQ	GRID	Fri, Sep 1, 2023	101.18	101.50	100.63	100.99
3385	NASDAQ	GRID	Thu, Aug 31, 2023	101.18	101.78	100.92	100.92
3384	NASDAQ	GRID	Wed, Aug 30, 2023	101.53	101.81	101.17	101.49
3383	NASDAQ	GRID	Tue, Aug 29, 2023	99.43	101.34	99.43	101.26
3382	NASDAQ	GRID	Mon, Aug 28, 2023	99.10	99.86	99.10	99.78
3381	NASDAQ	GRID	Fri, Aug 25, 2023	98.39	99.17	97.65	98.92
3380	NASDAQ	GRID	Thu, Aug 24, 2023	99.00	99.43	97.70	97.77
3379	NASDAQ	GRID	Wed, Aug 23, 2023	97.73	99.29	97.72	99.18
3378	NASDAQ	GRID	Tue, Aug 22, 2023	98.32	98.32	97.47	97.71
3377	NASDAQ	GRID	Mon, Aug 21, 2023	97.06	97.79	96.83	97.71
3376	NASDAQ	GRID	Fri, Aug 18, 2023	96.42	97.19	96.06	97.16
3375	NASDAQ	GRID	Thu, Aug 17, 2023	97.68	97.84	96.69	96.88
3374	NASDAQ	GRID	Wed, Aug 16, 2023	98.20	98.94	97.74	97.74
3373	NASDAQ	GRID	Tue, Aug 15, 2023	99.25	99.32	98.54	98.71
3372	NASDAQ	GRID	Mon, Aug 14, 2023	98.87	99.93	98.73	99.90
3371	NASDAQ	GRID	Fri, Aug 11, 2023	99.46	100.05	99.32	99.60
3370	NASDAQ	GRID	Thu, Aug 10, 2023	100.74	101.58	99.76	100.00
3369	NASDAQ	GRID	Wed, Aug 9, 2023	101.39	101.39	100.64	100.73
3368	NASDAQ	GRID	Tue, Aug 8, 2023	101.08	101.08	100.20	101.08
3367	NASDAQ	GRID	Mon, Aug 7, 2023	101.73	101.78	101.05	101.75
3366	NASDAQ	GRID	Fri, Aug 4, 2023	102.01	102.69	101.30	101.53
3365	NASDAQ	GRID	Thu, Aug 3, 2023	102.04	102.18	101.65	101.86
3364	NASDAQ	GRID	Wed, Aug 2, 2023	104.54	104.54	102.88	102.89
3363	NASDAQ	GRID	Tue, Aug 1, 2023	105.07	105.93	105.07	105.39
3362	NASDAQ	GRID	Mon, Jul 31, 2023	105.60	105.95	105.42	105.73
3361	NASDAQ	GRID	Fri, Jul 28, 2023	105.36	105.51	104.97	105.27
3360	NASDAQ	GRID	Thu, Jul 27, 2023	107.05	107.05	105.28	105.48
3359	NASDAQ	GRID	Wed, Jul 26, 2023	106.35	106.68	105.63	106.34
3358	NASDAQ	GRID	Tue, Jul 25, 2023	106.72	107.56	106.72	107.24
3357	NASDAQ	GRID	Mon, Jul 24, 2023	107.08	107.64	107.08	107.32
3356	NASDAQ	GRID	Fri, Jul 21, 2023	107.45	107.45	106.89	107.05
3355	NASDAQ	GRID	Thu, Jul 20, 2023	107.68	107.68	106.55	106.64
3354	NASDAQ	GRID	Wed, Jul 19, 2023	107.86	107.86	107.21	107.48
3353	NASDAQ	GRID	Tue, Jul 18, 2023	107.58	107.86	107.25	107.86
3352	NASDAQ	GRID	Mon, Jul 17, 2023	106.60	107.75	106.39	107.60
3351	NASDAQ	GRID	Fri, Jul 14, 2023	107.45	107.45	106.69	106.88
3350	NASDAQ	GRID	Thu, Jul 13, 2023	107.18	107.52	106.79	107.45
3349	NASDAQ	GRID	Wed, Jul 12, 2023	106.29	106.76	105.88	106.49
3348	NASDAQ	GRID	Tue, Jul 11, 2023	104.55	104.77	104.21	104.69
3347	NASDAQ	GRID	Mon, Jul 10, 2023	103.18	104.19	103.08	104.13
3346	NASDAQ	GRID	Fri, Jul 7, 2023	102.67	104.14	102.57	103.19
3345	NASDAQ	GRID	Thu, Jul 6, 2023	103.02	103.02	102.00	102.64
3344	NASDAQ	GRID	Wed, Jul 5, 2023	104.28	104.57	103.76	103.80
3343	NASDAQ	GRID	Mon, Jul 3, 2023	105.31	105.36	104.88	105.24
3342	NASDAQ	GRID	Fri, Jun 30, 2023	104.51	105.37	104.33	105.12
3341	NASDAQ	GRID	Thu, Jun 29, 2023	102.87	103.19	102.70	103.17
3340	NASDAQ	GRID	Wed, Jun 28, 2023	103.39	103.48	102.81	102.92
3339	NASDAQ	GRID	Tue, Jun 27, 2023	101.91	103.48	101.91	103.37
3338	NASDAQ	GRID	Mon, Jun 26, 2023	101.72	102.85	101.72	102.39
3337	NASDAQ	GRID	Fri, Jun 23, 2023	102.12	102.41	101.62	101.91
3336	NASDAQ	GRID	Thu, Jun 22, 2023	103.44	103.44	102.71	103.08
3335	NASDAQ	GRID	Wed, Jun 21, 2023	103.94	104.26	103.60	103.94
3334	NASDAQ	GRID	Tue, Jun 20, 2023	104.49	104.49	103.35	104.13
3333	NASDAQ	GRID	Fri, Jun 16, 2023	106.18	106.18	105.10	105.13
3332	NASDAQ	GRID	Thu, Jun 15, 2023	104.16	105.77	104.16	105.64
3331	NASDAQ	GRID	Wed, Jun 14, 2023	104.76	104.95	103.84	104.33
3330	NASDAQ	GRID	Tue, Jun 13, 2023	104.19	104.57	104.08	104.56
3329	NASDAQ	GRID	Mon, Jun 12, 2023	102.63	103.34	102.31	103.29
3328	NASDAQ	GRID	Fri, Jun 9, 2023	102.57	102.62	101.81	102.25
3327	NASDAQ	GRID	Thu, Jun 8, 2023	101.89	102.29	101.51	102.24
3326	NASDAQ	GRID	Wed, Jun 7, 2023	101.36	101.96	101.25	101.44
3325	NASDAQ	GRID	Tue, Jun 6, 2023	100.64	101.43	100.42	101.14
3324	NASDAQ	GRID	Mon, Jun 5, 2023	100.87	101.18	100.34	100.55
3323	NASDAQ	GRID	Fri, Jun 2, 2023	100.53	101.33	100.34	101.33
3322	NASDAQ	GRID	Thu, Jun 1, 2023	98.41	99.86	98.41	99.66
3321	NASDAQ	GRID	Wed, May 31, 2023	99.24	99.38	97.85	98.39
3320	NASDAQ	GRID	Tue, May 30, 2023	99.66	101.09	99.45	99.92
3319	NASDAQ	GRID	Fri, May 26, 2023	98.08	99.25	98.08	99.11
3318	NASDAQ	GRID	Thu, May 25, 2023	97.16	97.74	96.88	97.65
3317	NASDAQ	GRID	Wed, May 24, 2023	96.88	96.88	95.77	96.16
3316	NASDAQ	GRID	Tue, May 23, 2023	98.34	98.43	97.31	97.39
3315	NASDAQ	GRID	Mon, May 22, 2023	98.43	98.84	98.43	98.56
3314	NASDAQ	GRID	Fri, May 19, 2023	98.74	99.02	98.25	98.54
3313	NASDAQ	GRID	Thu, May 18, 2023	97.43	98.18	97.20	98.14
3312	NASDAQ	GRID	Wed, May 17, 2023	97.09	97.98	96.74	97.93
3311	NASDAQ	GRID	Tue, May 16, 2023	97.84	97.84	96.54	96.64
3310	NASDAQ	GRID	Mon, May 15, 2023	97.71	98.26	97.32	98.11
3309	NASDAQ	GRID	Fri, May 12, 2023	97.45	97.98	96.74	97.29
3308	NASDAQ	GRID	Thu, May 11, 2023	97.04	97.14	96.53	97.14
3307	NASDAQ	GRID	Wed, May 10, 2023	97.94	97.94	96.57	97.53
3306	NASDAQ	GRID	Tue, May 9, 2023	97.10	97.47	96.78	97.43
3305	NASDAQ	GRID	Mon, May 8, 2023	97.84	98.06	97.41	97.67
3304	NASDAQ	GRID	Fri, May 5, 2023	96.50	97.97	96.50	97.80
3303	NASDAQ	GRID	Thu, May 4, 2023	96.07	96.10	95.37	95.73
3302	NASDAQ	GRID	Wed, May 3, 2023	96.59	97.17	96.14	96.16
3301	NASDAQ	GRID	Tue, May 2, 2023	96.21	96.43	95.31	96.25
3300	NASDAQ	GRID	Mon, May 1, 2023	96.98	97.21	96.66	96.73
3299	NASDAQ	GRID	Fri, Apr 28, 2023	96.41	96.77	95.77	96.77
3298	NASDAQ	GRID	Thu, Apr 27, 2023	95.33	96.72	95.33	96.70
3297	NASDAQ	GRID	Wed, Apr 26, 2023	96.04	96.04	94.42	94.69
3296	NASDAQ	GRID	Tue, Apr 25, 2023	97.43	97.92	96.89	97.00
3295	NASDAQ	GRID	Mon, Apr 24, 2023	97.37	97.70	97.20	97.70
3294	NASDAQ	GRID	Fri, Apr 21, 2023	97.19	97.38	96.62	97.37
3293	NASDAQ	GRID	Thu, Apr 20, 2023	96.97	97.61	96.93	97.29
3292	NASDAQ	GRID	Wed, Apr 19, 2023	97.56	97.73	97.22	97.53
3291	NASDAQ	GRID	Tue, Apr 18, 2023	97.81	98.17	97.57	97.87
3290	NASDAQ	GRID	Mon, Apr 17, 2023	96.74	97.48	96.74	97.48
3289	NASDAQ	GRID	Fri, Apr 14, 2023	96.71	97.65	96.27	96.68
3288	NASDAQ	GRID	Thu, Apr 13, 2023	96.82	97.47	96.03	97.29
3287	NASDAQ	GRID	Wed, Apr 12, 2023	96.67	96.96	95.98	96.09
3286	NASDAQ	GRID	Tue, Apr 11, 2023	95.18	95.87	95.18	95.50
3285	NASDAQ	GRID	Mon, Apr 10, 2023	93.96	94.97	93.73	94.97
3284	NASDAQ	GRID	Thu, Apr 6, 2023	94.07	94.53	93.70	94.41
3283	NASDAQ	GRID	Wed, Apr 5, 2023	95.41	95.41	93.93	94.41
3282	NASDAQ	GRID	Tue, Apr 4, 2023	97.39	97.39	95.33	95.72
3281	NASDAQ	GRID	Mon, Apr 3, 2023	97.45	97.61	96.81	97.38
3280	NASDAQ	GRID	Fri, Mar 31, 2023	96.96	97.71	96.96	97.66
3279	NASDAQ	GRID	Thu, Mar 30, 2023	96.48	96.97	96.24	96.55
3278	NASDAQ	GRID	Wed, Mar 29, 2023	94.48	95.50	94.48	95.49
3277	NASDAQ	GRID	Tue, Mar 28, 2023	93.45	93.84	93.36	93.81
3276	NASDAQ	GRID	Mon, Mar 27, 2023	93.64	93.85	93.08	93.55
3275	NASDAQ	GRID	Fri, Mar 24, 2023	92.30	92.71	91.60	92.70
3274	NASDAQ	GRID	Thu, Mar 23, 2023	94.00	95.40	93.00	93.71
3273	NASDAQ	GRID	Wed, Mar 22, 2023	94.35	95.61	93.25	93.25
3272	NASDAQ	GRID	Tue, Mar 21, 2023	93.36	94.32	93.36	94.23
3271	NASDAQ	GRID	Mon, Mar 20, 2023	91.50	92.63	91.50	92.57
3270	NASDAQ	GRID	Fri, Mar 17, 2023	92.08	92.08	90.47	90.88
3269	NASDAQ	GRID	Thu, Mar 16, 2023	90.85	93.05	90.85	93.05
3268	NASDAQ	GRID	Wed, Mar 15, 2023	92.67	92.68	90.35	91.61
3267	NASDAQ	GRID	Tue, Mar 14, 2023	94.33	95.48	93.94	94.98
3266	NASDAQ	GRID	Mon, Mar 13, 2023	92.39	93.92	92.01	93.22
3265	NASDAQ	GRID	Fri, Mar 10, 2023	95.14	95.14	92.77	93.16
3264	NASDAQ	GRID	Thu, Mar 9, 2023	95.90	96.61	94.54	94.62
3263	NASDAQ	GRID	Wed, Mar 8, 2023	95.32	95.99	95.27	95.90
3262	NASDAQ	GRID	Tue, Mar 7, 2023	96.97	96.97	95.38	95.47
3261	NASDAQ	GRID	Mon, Mar 6, 2023	96.85	97.39	96.63	96.82
3260	NASDAQ	GRID	Fri, Mar 3, 2023	95.31	96.65	94.94	96.53
3259	NASDAQ	GRID	Thu, Mar 2, 2023	94.09	94.93	93.59	94.80
3258	NASDAQ	GRID	Wed, Mar 1, 2023	94.78	95.25	94.47	94.77
3257	NASDAQ	GRID	Tue, Feb 28, 2023	94.85	95.04	94.26	94.41
3256	NASDAQ	GRID	Mon, Feb 27, 2023	94.55	95.34	94.55	94.89
3255	NASDAQ	GRID	Fri, Feb 24, 2023	93.24	93.71	92.93	93.63
3254	NASDAQ	GRID	Thu, Feb 23, 2023	94.73	95.28	93.92	94.94
3253	NASDAQ	GRID	Wed, Feb 22, 2023	93.71	94.39	93.40	93.71
3252	NASDAQ	GRID	Tue, Feb 21, 2023	95.26	95.49	93.99	94.03
3251	NASDAQ	GRID	Fri, Feb 17, 2023	95.91	96.54	95.47	96.29
3250	NASDAQ	GRID	Thu, Feb 16, 2023	96.66	97.28	96.15	96.23
3249	NASDAQ	GRID	Wed, Feb 15, 2023	96.08	97.52	95.98	97.52
3248	NASDAQ	GRID	Tue, Feb 14, 2023	95.35	96.81	95.13	96.56
3247	NASDAQ	GRID	Mon, Feb 13, 2023	94.82	96.21	94.82	96.06
3246	NASDAQ	GRID	Fri, Feb 10, 2023	94.20	94.77	93.90	94.64
3245	NASDAQ	GRID	Thu, Feb 9, 2023	96.65	96.68	94.64	94.91
3244	NASDAQ	GRID	Wed, Feb 8, 2023	95.77	95.77	94.99	95.21
3243	NASDAQ	GRID	Tue, Feb 7, 2023	94.52	95.75	94.23	95.59
3242	NASDAQ	GRID	Mon, Feb 6, 2023	94.69	95.34	94.69	95.15
3241	NASDAQ	GRID	Fri, Feb 3, 2023	95.31	96.41	95.04	95.47
3240	NASDAQ	GRID	Thu, Feb 2, 2023	96.78	96.99	95.86	96.38
3239	NASDAQ	GRID	Wed, Feb 1, 2023	95.08	97.12	94.50	96.67
3238	NASDAQ	GRID	Tue, Jan 31, 2023	94.00	95.37	93.96	95.29
3237	NASDAQ	GRID	Mon, Jan 30, 2023	94.57	95.06	93.96	94.01
3236	NASDAQ	GRID	Fri, Jan 27, 2023	93.75	95.23	93.75	94.80
3235	NASDAQ	GRID	Thu, Jan 26, 2023	94.56	94.56	93.49	94.47
3234	NASDAQ	GRID	Wed, Jan 25, 2023	93.51	93.83	92.38	93.70
3233	NASDAQ	GRID	Tue, Jan 24, 2023	92.92	93.96	92.70	93.80
3232	NASDAQ	GRID	Mon, Jan 23, 2023	92.04	93.90	91.99	93.51
3231	NASDAQ	GRID	Fri, Jan 20, 2023	90.79	92.16	90.79	92.12
3230	NASDAQ	GRID	Thu, Jan 19, 2023	92.18	92.18	90.33	90.79
3229	NASDAQ	GRID	Wed, Jan 18, 2023	94.03	94.44	92.44	92.50
3228	NASDAQ	GRID	Tue, Jan 17, 2023	93.81	94.14	93.45	93.60
3227	NASDAQ	GRID	Fri, Jan 13, 2023	92.60	93.60	92.51	93.55
3226	NASDAQ	GRID	Thu, Jan 12, 2023	92.26	93.39	91.71	93.31
3225	NASDAQ	GRID	Wed, Jan 11, 2023	91.28	92.14	91.25	92.11
3224	NASDAQ	GRID	Tue, Jan 10, 2023	90.32	90.63	89.76	90.63
3223	NASDAQ	GRID	Mon, Jan 9, 2023	90.41	91.57	90.16	90.16
3222	NASDAQ	GRID	Fri, Jan 6, 2023	88.00	89.99	87.44	89.61
3221	NASDAQ	GRID	Thu, Jan 5, 2023	88.05	88.05	87.16	87.26
3220	NASDAQ	GRID	Wed, Jan 4, 2023	88.84	88.95	88.02	88.78
3219	NASDAQ	GRID	Tue, Jan 3, 2023	87.53	88.26	86.77	87.19
3218	NASDAQ	GRID	Fri, Dec 30, 2022	87.42	87.42	86.64	87.24
3217	NASDAQ	GRID	Thu, Dec 29, 2022	87.13	88.11	87.13	87.91
3216	NASDAQ	GRID	Wed, Dec 28, 2022	87.39	87.89	86.30	86.30
3215	NASDAQ	GRID	Tue, Dec 27, 2022	88.08	88.18	87.48	87.56
3214	NASDAQ	GRID	Fri, Dec 23, 2022	87.61	88.20	87.37	88.13
3213	NASDAQ	GRID	Thu, Dec 22, 2022	89.03	89.19	87.25	88.28
3212	NASDAQ	GRID	Wed, Dec 21, 2022	88.88	90.07	88.79	89.65
3211	NASDAQ	GRID	Tue, Dec 20, 2022	88.41	89.24	88.29	88.68
3210	NASDAQ	GRID	Mon, Dec 19, 2022	89.19	89.64	88.39	88.69
3209	NASDAQ	GRID	Fri, Dec 16, 2022	89.48	89.85	88.63	89.11
3208	NASDAQ	GRID	Thu, Dec 15, 2022	92.11	92.14	90.29	90.48
3207	NASDAQ	GRID	Wed, Dec 14, 2022	93.71	94.53	93.16	93.54
3206	NASDAQ	GRID	Tue, Dec 13, 2022	94.66	94.74	92.77	93.57
3205	NASDAQ	GRID	Mon, Dec 12, 2022	91.43	92.14	91.22	92.03
3204	NASDAQ	GRID	Fri, Dec 9, 2022	91.48	92.10	91.36	91.99
3203	NASDAQ	GRID	Thu, Dec 8, 2022	91.26	91.94	91.06	91.93
3202	NASDAQ	GRID	Wed, Dec 7, 2022	91.13	91.78	91.02	91.34
3201	NASDAQ	GRID	Tue, Dec 6, 2022	92.57	92.70	90.48	91.00
3200	NASDAQ	GRID	Mon, Dec 5, 2022	93.24	93.29	92.33	92.70
3199	NASDAQ	GRID	Fri, Dec 2, 2022	92.52	94.21	92.27	93.58
3198	NASDAQ	GRID	Thu, Dec 1, 2022	93.74	93.84	92.66	93.03
3197	NASDAQ	GRID	Wed, Nov 30, 2022	90.99	93.27	90.34	93.27
3196	NASDAQ	GRID	Tue, Nov 29, 2022	90.92	91.30	90.41	90.98
3195	NASDAQ	GRID	Mon, Nov 28, 2022	92.19	92.54	90.90	91.15
3194	NASDAQ	GRID	Fri, Nov 25, 2022	92.50	93.43	92.50	93.00
3193	NASDAQ	GRID	Wed, Nov 23, 2022	92.10	92.72	91.99	92.50
3192	NASDAQ	GRID	Tue, Nov 22, 2022	90.87	91.93	90.74	91.79
3191	NASDAQ	GRID	Mon, Nov 21, 2022	90.66	90.95	90.39	90.82
3190	NASDAQ	GRID	Fri, Nov 18, 2022	91.55	91.55	90.71	91.37
3189	NASDAQ	GRID	Thu, Nov 17, 2022	89.10	90.61	89.00	90.61
3188	NASDAQ	GRID	Wed, Nov 16, 2022	90.46	91.00	90.26	90.62
3187	NASDAQ	GRID	Tue, Nov 15, 2022	91.77	91.83	90.18	90.75
3186	NASDAQ	GRID	Mon, Nov 14, 2022	90.63	91.47	90.18	90.48
3185	NASDAQ	GRID	Fri, Nov 11, 2022	90.42	91.40	90.19	90.97
3184	NASDAQ	GRID	Thu, Nov 10, 2022	88.80	90.52	88.80	90.52
3183	NASDAQ	GRID	Wed, Nov 9, 2022	85.51	86.58	85.10	85.31
3182	NASDAQ	GRID	Tue, Nov 8, 2022	85.39	86.47	85.11	86.05
3181	NASDAQ	GRID	Mon, Nov 7, 2022	84.90	84.90	83.73	84.50
3180	NASDAQ	GRID	Fri, Nov 4, 2022	84.11	84.84	83.19	84.42
3179	NASDAQ	GRID	Thu, Nov 3, 2022	80.73	82.78	80.73	82.36
3178	NASDAQ	GRID	Wed, Nov 2, 2022	83.47	84.53	81.63	81.65
3177	NASDAQ	GRID	Tue, Nov 1, 2022	84.69	84.85	83.36	83.69
3176	NASDAQ	GRID	Mon, Oct 31, 2022	83.04	83.49	82.86	83.13
3175	NASDAQ	GRID	Fri, Oct 28, 2022	82.64	83.92	82.28	83.85
3174	NASDAQ	GRID	Thu, Oct 27, 2022	82.60	83.37	82.25	82.59
3173	NASDAQ	GRID	Wed, Oct 26, 2022	81.84	83.35	81.84	82.36
3172	NASDAQ	GRID	Tue, Oct 25, 2022	79.22	81.34	79.22	81.34
3171	NASDAQ	GRID	Mon, Oct 24, 2022	78.06	79.02	77.83	78.70
3170	NASDAQ	GRID	Fri, Oct 21, 2022	75.51	77.82	75.42	77.75
3169	NASDAQ	GRID	Thu, Oct 20, 2022	76.18	76.80	75.20	75.53
3168	NASDAQ	GRID	Wed, Oct 19, 2022	76.68	76.94	75.88	76.24
3167	NASDAQ	GRID	Tue, Oct 18, 2022	77.84	78.34	76.70	77.49
3166	NASDAQ	GRID	Mon, Oct 17, 2022	75.65	76.54	75.65	76.20
3165	NASDAQ	GRID	Fri, Oct 14, 2022	76.29	76.29	73.57	73.72
3164	NASDAQ	GRID	Thu, Oct 13, 2022	72.33	75.95	71.92	75.86
3163	NASDAQ	GRID	Wed, Oct 12, 2022	74.46	74.46	73.81	73.81
3162	NASDAQ	GRID	Tue, Oct 11, 2022	74.76	75.43	74.06	74.39
3161	NASDAQ	GRID	Mon, Oct 10, 2022	75.51	75.52	74.38	75.05
3160	NASDAQ	GRID	Fri, Oct 7, 2022	76.91	76.91	75.24	75.31
3159	NASDAQ	GRID	Thu, Oct 6, 2022	78.35	79.01	77.45	77.57
3158	NASDAQ	GRID	Wed, Oct 5, 2022	79.21	79.44	77.84	79.06
3157	NASDAQ	GRID	Tue, Oct 4, 2022	79.13	80.50	79.13	80.23
3156	NASDAQ	GRID	Mon, Oct 3, 2022	75.79	77.47	75.79	76.85
3155	NASDAQ	GRID	Fri, Sep 30, 2022	75.52	76.88	75.24	75.24
3154	NASDAQ	GRID	Thu, Sep 29, 2022	76.65	76.65	75.11	75.71
3153	NASDAQ	GRID	Wed, Sep 28, 2022	76.19	78.14	76.18	77.97
3152	NASDAQ	GRID	Tue, Sep 27, 2022	77.15	77.53	75.42	75.93
3151	NASDAQ	GRID	Mon, Sep 26, 2022	76.81	77.97	76.31	76.66
3150	NASDAQ	GRID	Fri, Sep 23, 2022	78.34	78.36	76.70	77.60
3149	NASDAQ	GRID	Thu, Sep 22, 2022	81.42	81.64	79.85	80.04
3148	NASDAQ	GRID	Wed, Sep 21, 2022	82.78	83.93	81.86	81.86
3147	NASDAQ	GRID	Tue, Sep 20, 2022	83.07	83.07	82.02	82.46
3146	NASDAQ	GRID	Mon, Sep 19, 2022	82.65	84.29	81.71	84.15
3145	NASDAQ	GRID	Fri, Sep 16, 2022	83.88	84.04	83.01	83.70
3144	NASDAQ	GRID	Thu, Sep 15, 2022	85.24	86.42	84.64	84.83
3143	NASDAQ	GRID	Wed, Sep 14, 2022	85.48	86.07	84.98	85.94
3142	NASDAQ	GRID	Tue, Sep 13, 2022	86.65	86.65	85.08	85.27
3141	NASDAQ	GRID	Mon, Sep 12, 2022	87.88	88.32	87.54	88.16
3140	NASDAQ	GRID	Fri, Sep 9, 2022	86.29	87.07	86.10	87.03
3139	NASDAQ	GRID	Thu, Sep 8, 2022	84.39	85.72	83.92	85.60
3138	NASDAQ	GRID	Wed, Sep 7, 2022	82.76	85.32	82.69	85.22
3137	NASDAQ	GRID	Tue, Sep 6, 2022	82.71	82.95	81.47	82.29
3136	NASDAQ	GRID	Fri, Sep 2, 2022	84.14	84.28	82.09	82.37
3135	NASDAQ	GRID	Thu, Sep 1, 2022	82.56	83.17	81.70	83.10
3134	NASDAQ	GRID	Wed, Aug 31, 2022	84.38	84.81	83.26	83.70
3133	NASDAQ	GRID	Tue, Aug 30, 2022	85.83	85.98	83.80	84.32
3132	NASDAQ	GRID	Mon, Aug 29, 2022	85.18	85.73	84.62	85.19
3131	NASDAQ	GRID	Fri, Aug 26, 2022	89.06	89.06	85.59	85.59
3130	NASDAQ	GRID	Thu, Aug 25, 2022	88.01	88.84	87.83	88.80
3129	NASDAQ	GRID	Wed, Aug 24, 2022	86.56	87.89	86.56	87.50
3128	NASDAQ	GRID	Tue, Aug 23, 2022	86.33	87.53	86.33	86.72
3127	NASDAQ	GRID	Mon, Aug 22, 2022	88.34	88.34	86.37	86.48
3126	NASDAQ	GRID	Fri, Aug 19, 2022	90.73	90.73	89.12	89.28
3125	NASDAQ	GRID	Thu, Aug 18, 2022	91.31	91.59	91.00	91.34
3124	NASDAQ	GRID	Wed, Aug 17, 2022	90.52	91.29	90.13	90.89
3123	NASDAQ	GRID	Tue, Aug 16, 2022	91.72	91.99	91.31	91.69
3122	NASDAQ	GRID	Mon, Aug 15, 2022	91.76	92.13	91.39	92.07
3121	NASDAQ	GRID	Fri, Aug 12, 2022	90.97	92.08	90.63	92.07
3120	NASDAQ	GRID	Thu, Aug 11, 2022	90.77	91.40	90.51	90.61
3119	NASDAQ	GRID	Wed, Aug 10, 2022	89.74	90.54	89.51	90.54
3118	NASDAQ	GRID	Tue, Aug 9, 2022	88.01	88.01	87.54	87.69
3117	NASDAQ	GRID	Mon, Aug 8, 2022	89.08	89.65	88.24	88.36
3116	NASDAQ	GRID	Fri, Aug 5, 2022	88.01	88.92	87.73	88.49
3115	NASDAQ	GRID	Thu, Aug 4, 2022	88.78	89.24	88.47	88.92
3114	NASDAQ	GRID	Wed, Aug 3, 2022	89.04	89.20	87.89	88.98
3113	NASDAQ	GRID	Tue, Aug 2, 2022	88.98	90.20	88.71	89.04
3112	NASDAQ	GRID	Mon, Aug 1, 2022	89.34	89.87	88.77	89.55
3111	NASDAQ	GRID	Fri, Jul 29, 2022	88.03	89.50	87.73	89.34
3110	NASDAQ	GRID	Thu, Jul 28, 2022	87.12	88.15	86.75	88.11
3109	NASDAQ	GRID	Wed, Jul 27, 2022	83.17	85.43	83.17	85.34
3108	NASDAQ	GRID	Tue, Jul 26, 2022	82.18	82.87	81.99	82.13
3107	NASDAQ	GRID	Mon, Jul 25, 2022	82.35	82.73	81.76	82.70
3106	NASDAQ	GRID	Fri, Jul 22, 2022	83.02	83.50	81.93	82.30
3105	NASDAQ	GRID	Thu, Jul 21, 2022	81.21	82.77	81.21	82.73
3104	NASDAQ	GRID	Wed, Jul 20, 2022	80.65	81.51	80.46	81.11
3103	NASDAQ	GRID	Tue, Jul 19, 2022	79.54	80.98	79.44	80.98
3102	NASDAQ	GRID	Mon, Jul 18, 2022	78.47	79.38	77.91	78.03
3101	NASDAQ	GRID	Fri, Jul 15, 2022	76.69	77.80	76.19	77.66
3100	NASDAQ	GRID	Thu, Jul 14, 2022	76.00	76.45	74.82	76.38
3099	NASDAQ	GRID	Wed, Jul 13, 2022	75.68	77.48	75.54	77.11
3098	NASDAQ	GRID	Tue, Jul 12, 2022	77.78	77.94	76.64	77.00
3097	NASDAQ	GRID	Mon, Jul 11, 2022	78.72	78.72	77.56	77.63
3096	NASDAQ	GRID	Fri, Jul 8, 2022	78.50	79.68	78.25	79.23
3095	NASDAQ	GRID	Thu, Jul 7, 2022	77.87	79.18	77.84	79.13
3094	NASDAQ	GRID	Wed, Jul 6, 2022	77.20	77.75	76.44	77.30
3093	NASDAQ	GRID	Tue, Jul 5, 2022	76.58	77.58	75.58	77.58
3092	NASDAQ	GRID	Fri, Jul 1, 2022	77.23	78.25	76.89	78.07
3091	NASDAQ	GRID	Thu, Jun 30, 2022	77.05	78.38	76.31	77.55
3090	NASDAQ	GRID	Wed, Jun 29, 2022	79.22	79.22	77.57	78.12
3089	NASDAQ	GRID	Tue, Jun 28, 2022	81.41	81.77	79.44	79.49
3088	NASDAQ	GRID	Mon, Jun 27, 2022	80.72	81.32	80.36	80.76
3087	NASDAQ	GRID	Fri, Jun 24, 2022	78.74	80.43	78.74	80.36
3086	NASDAQ	GRID	Thu, Jun 23, 2022	78.33	78.59	77.38	78.45
3085	NASDAQ	GRID	Wed, Jun 22, 2022	77.24	78.77	77.10	78.09
3084	NASDAQ	GRID	Tue, Jun 21, 2022	78.29	79.48	78.29	78.82
3083	NASDAQ	GRID	Fri, Jun 17, 2022	77.23	78.37	76.72	77.72
3082	NASDAQ	GRID	Thu, Jun 16, 2022	78.36	78.49	76.59	76.95
3081	NASDAQ	GRID	Wed, Jun 15, 2022	79.66	80.87	78.54	80.18
3080	NASDAQ	GRID	Tue, Jun 14, 2022	79.72	80.35	78.33	78.96
3079	NASDAQ	GRID	Mon, Jun 13, 2022	80.81	81.19	79.50	79.88
3078	NASDAQ	GRID	Fri, Jun 10, 2022	84.27	84.27	82.93	83.31
3077	NASDAQ	GRID	Thu, Jun 9, 2022	86.36	87.08	85.56	85.73
3076	NASDAQ	GRID	Wed, Jun 8, 2022	87.33	88.00	86.73	87.01
3075	NASDAQ	GRID	Tue, Jun 7, 2022	86.79	88.42	86.70	88.35
3074	NASDAQ	GRID	Mon, Jun 6, 2022	88.27	88.81	87.75	87.98
3073	NASDAQ	GRID	Fri, Jun 3, 2022	87.21	87.54	86.48	86.93
3072	NASDAQ	GRID	Thu, Jun 2, 2022	85.98	88.19	85.86	88.18
3071	NASDAQ	GRID	Wed, Jun 1, 2022	86.43	86.66	84.66	85.33
3070	NASDAQ	GRID	Tue, May 31, 2022	86.63	86.74	85.93	86.32
3069	NASDAQ	GRID	Fri, May 27, 2022	85.76	86.88	85.66	86.84
3068	NASDAQ	GRID	Thu, May 26, 2022	83.24	85.49	83.24	85.16
3067	NASDAQ	GRID	Wed, May 25, 2022	82.22	83.65	82.17	83.20
3066	NASDAQ	GRID	Tue, May 24, 2022	82.39	82.76	81.63	82.50
3065	NASDAQ	GRID	Mon, May 23, 2022	83.27	83.68	82.25	83.37
3064	NASDAQ	GRID	Fri, May 20, 2022	83.22	83.41	80.46	82.07
3063	NASDAQ	GRID	Thu, May 19, 2022	81.02	83.37	81.01	82.37
3062	NASDAQ	GRID	Wed, May 18, 2022	82.74	83.70	81.28	81.45
3061	NASDAQ	GRID	Tue, May 17, 2022	82.76	83.48	82.29	83.39
3060	NASDAQ	GRID	Mon, May 16, 2022	81.68	81.68	80.56	80.99
3059	NASDAQ	GRID	Fri, May 13, 2022	80.55	82.12	80.55	81.68
3058	NASDAQ	GRID	Thu, May 12, 2022	78.58	80.08	78.08	79.18
3057	NASDAQ	GRID	Wed, May 11, 2022	80.74	81.84	79.11	79.12
3056	NASDAQ	GRID	Tue, May 10, 2022	81.99	82.31	79.80	80.66
3055	NASDAQ	GRID	Mon, May 9, 2022	82.18	82.30	80.05	80.42
3054	NASDAQ	GRID	Fri, May 6, 2022	85.07	85.07	83.13	83.80
3053	NASDAQ	GRID	Thu, May 5, 2022	87.30	87.40	84.75	85.37
3052	NASDAQ	GRID	Wed, May 4, 2022	85.91	88.39	85.17	88.11
3051	NASDAQ	GRID	Tue, May 3, 2022	85.98	86.77	85.79	86.44
3050	NASDAQ	GRID	Mon, May 2, 2022	85.06	85.74	83.80	85.66
3049	NASDAQ	GRID	Fri, Apr 29, 2022	86.72	87.69	85.01	85.09
3048	NASDAQ	GRID	Thu, Apr 28, 2022	85.76	86.94	84.57	86.56
3047	NASDAQ	GRID	Wed, Apr 27, 2022	84.91	86.04	84.79	85.11
3046	NASDAQ	GRID	Tue, Apr 26, 2022	87.04	87.10	84.54	84.63
3045	NASDAQ	GRID	Mon, Apr 25, 2022	86.62	87.54	85.86	87.33
3044	NASDAQ	GRID	Fri, Apr 22, 2022	88.92	88.95	87.23	87.41
3043	NASDAQ	GRID	Thu, Apr 21, 2022	92.54	92.76	89.10	89.24
3042	NASDAQ	GRID	Wed, Apr 20, 2022	91.68	92.05	90.88	90.99
3041	NASDAQ	GRID	Tue, Apr 19, 2022	89.05	90.99	89.05	90.93
3040	NASDAQ	GRID	Mon, Apr 18, 2022	88.97	89.81	88.63	89.14
3039	NASDAQ	GRID	Thu, Apr 14, 2022	90.21	90.66	89.29	89.29
3038	NASDAQ	GRID	Wed, Apr 13, 2022	89.40	90.28	89.32	90.21
3037	NASDAQ	GRID	Tue, Apr 12, 2022	90.06	90.90	88.90	89.24
3036	NASDAQ	GRID	Mon, Apr 11, 2022	90.83	91.29	89.74	89.87
3035	NASDAQ	GRID	Fri, Apr 8, 2022	92.10	92.14	91.03	91.13
3034	NASDAQ	GRID	Thu, Apr 7, 2022	91.90	92.33	90.82	91.83
3033	NASDAQ	GRID	Wed, Apr 6, 2022	92.14	92.27	91.05	91.98
3032	NASDAQ	GRID	Tue, Apr 5, 2022	95.00	95.21	93.18	93.36
3031	NASDAQ	GRID	Mon, Apr 4, 2022	94.55	95.27	94.24	95.23
3030	NASDAQ	GRID	Fri, Apr 1, 2022	94.88	95.13	94.02	94.76
3029	NASDAQ	GRID	Thu, Mar 31, 2022	94.94	95.37	94.05	94.06
3028	NASDAQ	GRID	Wed, Mar 30, 2022	95.22	95.64	94.35	94.35
3027	NASDAQ	GRID	Tue, Mar 29, 2022	94.83	95.67	94.83	95.66
3026	NASDAQ	GRID	Mon, Mar 28, 2022	93.15	93.95	92.75	93.95
3025	NASDAQ	GRID	Fri, Mar 25, 2022	93.64	93.64	92.20	93.14
3024	NASDAQ	GRID	Thu, Mar 24, 2022	92.83	93.53	92.25	93.52
3023	NASDAQ	GRID	Wed, Mar 23, 2022	92.40	93.02	91.87	92.06
3022	NASDAQ	GRID	Tue, Mar 22, 2022	92.66	93.45	92.66	93.33
3021	NASDAQ	GRID	Mon, Mar 21, 2022	92.66	92.86	91.56	92.24
3020	NASDAQ	GRID	Fri, Mar 18, 2022	91.16	92.89	90.87	92.70
3019	NASDAQ	GRID	Thu, Mar 17, 2022	90.68	92.05	90.42	92.05
3018	NASDAQ	GRID	Wed, Mar 16, 2022	89.53	91.37	88.95	91.34
3017	NASDAQ	GRID	Tue, Mar 15, 2022	87.58	88.65	87.01	88.57
3016	NASDAQ	GRID	Mon, Mar 14, 2022	87.74	88.11	86.31	86.79
3015	NASDAQ	GRID	Fri, Mar 11, 2022	88.32	88.93	86.80	86.80
3014	NASDAQ	GRID	Thu, Mar 10, 2022	87.50	87.94	86.70	87.77
3013	NASDAQ	GRID	Wed, Mar 9, 2022	88.63	89.89	88.03	89.19
3012	NASDAQ	GRID	Tue, Mar 8, 2022	84.18	87.89	84.18	86.03
3011	NASDAQ	GRID	Mon, Mar 7, 2022	85.82	86.21	83.40	83.69
3010	NASDAQ	GRID	Fri, Mar 4, 2022	87.40	87.40	85.00	85.85
3009	NASDAQ	GRID	Thu, Mar 3, 2022	90.10	90.13	88.36	88.74
3008	NASDAQ	GRID	Wed, Mar 2, 2022	89.03	90.12	88.80	89.92
3007	NASDAQ	GRID	Tue, Mar 1, 2022	90.54	91.12	88.20	88.93
3006	NASDAQ	GRID	Mon, Feb 28, 2022	90.17	91.54	89.66	90.57
3005	NASDAQ	GRID	Fri, Feb 25, 2022	88.75	90.68	88.75	90.50
3004	NASDAQ	GRID	Thu, Feb 24, 2022	83.76	88.17	83.00	87.96
3003	NASDAQ	GRID	Wed, Feb 23, 2022	89.10	89.10	86.26	86.40
3002	NASDAQ	GRID	Tue, Feb 22, 2022	89.06	89.47	87.47	88.13
3001	NASDAQ	GRID	Fri, Feb 18, 2022	90.55	91.13	89.66	89.97
3000	NASDAQ	GRID	Thu, Feb 17, 2022	92.06	92.32	90.59	90.73
2999	NASDAQ	GRID	Wed, Feb 16, 2022	91.86	92.87	91.40	92.62
2998	NASDAQ	GRID	Tue, Feb 15, 2022	90.55	91.78	90.51	91.73
2997	NASDAQ	GRID	Mon, Feb 14, 2022	88.91	89.18	87.97	88.84
2996	NASDAQ	GRID	Fri, Feb 11, 2022	91.89	91.89	88.75	89.07
2995	NASDAQ	GRID	Thu, Feb 10, 2022	91.77	93.90	91.56	91.71
2994	NASDAQ	GRID	Wed, Feb 9, 2022	92.60	93.49	92.60	93.48
2993	NASDAQ	GRID	Tue, Feb 8, 2022	89.63	90.84	89.49	90.66
2992	NASDAQ	GRID	Mon, Feb 7, 2022	90.14	90.67	89.87	89.87
2991	NASDAQ	GRID	Fri, Feb 4, 2022	90.39	91.10	89.60	90.43
2990	NASDAQ	GRID	Thu, Feb 3, 2022	92.15	92.47	90.76	90.81
2989	NASDAQ	GRID	Wed, Feb 2, 2022	93.44	94.12	93.13	93.70
2988	NASDAQ	GRID	Tue, Feb 1, 2022	93.20	93.29	91.97	93.21
2987	NASDAQ	GRID	Mon, Jan 31, 2022	89.95	92.50	89.77	92.37
2986	NASDAQ	GRID	Fri, Jan 28, 2022	89.01	89.65	87.72	89.65
2985	NASDAQ	GRID	Thu, Jan 27, 2022	91.13	91.70	89.20	89.54
2984	NASDAQ	GRID	Wed, Jan 26, 2022	92.45	93.27	90.24	91.15
2983	NASDAQ	GRID	Tue, Jan 25, 2022	91.55	92.36	89.96	91.20
2982	NASDAQ	GRID	Mon, Jan 24, 2022	91.36	93.20	89.20	93.02
2981	NASDAQ	GRID	Fri, Jan 21, 2022	94.63	95.00	93.20	93.36
2980	NASDAQ	GRID	Thu, Jan 20, 2022	96.52	97.22	94.62	94.80
2979	NASDAQ	GRID	Wed, Jan 19, 2022	96.98	97.40	95.36	95.48
2978	NASDAQ	GRID	Tue, Jan 18, 2022	97.15	97.28	96.50	96.65
2977	NASDAQ	GRID	Fri, Jan 14, 2022	99.08	99.22	97.79	98.81
2976	NASDAQ	GRID	Thu, Jan 13, 2022	101.78	101.78	99.85	99.85
2975	NASDAQ	GRID	Wed, Jan 12, 2022	100.67	101.27	100.35	101.18
2974	NASDAQ	GRID	Tue, Jan 11, 2022	99.06	99.74	98.23	99.63
2973	NASDAQ	GRID	Mon, Jan 10, 2022	98.44	98.89	97.08	98.86
2972	NASDAQ	GRID	Fri, Jan 7, 2022	100.77	101.17	99.87	99.99
2971	NASDAQ	GRID	Thu, Jan 6, 2022	100.97	101.43	100.28	101.02
2970	NASDAQ	GRID	Wed, Jan 5, 2022	103.70	103.70	101.07	101.12
2969	NASDAQ	GRID	Tue, Jan 4, 2022	103.25	103.74	103.02	103.52
2968	NASDAQ	GRID	Mon, Jan 3, 2022	103.62	103.67	102.49	102.89
2967	NASDAQ	GRID	Fri, Dec 31, 2021	102.58	103.22	102.58	102.67
2966	NASDAQ	GRID	Thu, Dec 30, 2021	103.05	103.08	102.45	102.58
2965	NASDAQ	GRID	Wed, Dec 29, 2021	102.73	103.03	102.31	103.03
2964	NASDAQ	GRID	Tue, Dec 28, 2021	102.88	102.88	102.26	102.33
2963	NASDAQ	GRID	Mon, Dec 27, 2021	101.82	102.55	101.54	102.55
2962	NASDAQ	GRID	Thu, Dec 23, 2021	100.90	101.69	100.90	101.43
2961	NASDAQ	GRID	Wed, Dec 22, 2021	99.45	100.62	99.45	100.60
2960	NASDAQ	GRID	Tue, Dec 21, 2021	98.65	99.85	98.21	99.84
2959	NASDAQ	GRID	Mon, Dec 20, 2021	98.00	98.20	97.00	97.92
2958	NASDAQ	GRID	Fri, Dec 17, 2021	100.23	100.63	99.19	99.20
2957	NASDAQ	GRID	Thu, Dec 16, 2021	102.73	102.86	100.50	100.94
2956	NASDAQ	GRID	Wed, Dec 15, 2021	100.22	101.90	99.46	101.90
2955	NASDAQ	GRID	Tue, Dec 14, 2021	100.81	100.91	99.14	99.84
2954	NASDAQ	GRID	Mon, Dec 13, 2021	102.81	102.81	101.39	101.46
2953	NASDAQ	GRID	Fri, Dec 10, 2021	103.22	103.40	102.30	102.89
2952	NASDAQ	GRID	Thu, Dec 9, 2021	103.61	103.66	102.08	102.29
2951	NASDAQ	GRID	Wed, Dec 8, 2021	103.81	103.92	103.32	103.79
2950	NASDAQ	GRID	Tue, Dec 7, 2021	102.63	103.75	102.63	103.44
2949	NASDAQ	GRID	Mon, Dec 6, 2021	101.07	101.63	100.08	101.15
2948	NASDAQ	GRID	Fri, Dec 3, 2021	102.13	102.21	99.48	100.09
2947	NASDAQ	GRID	Thu, Dec 2, 2021	100.36	101.99	100.36	101.77
2946	NASDAQ	GRID	Wed, Dec 1, 2021	102.68	103.24	99.86	99.89
2945	NASDAQ	GRID	Tue, Nov 30, 2021	102.96	102.96	100.46	101.11
2944	NASDAQ	GRID	Mon, Nov 29, 2021	102.44	103.24	101.85	102.86
2943	NASDAQ	GRID	Fri, Nov 26, 2021	102.36	102.58	101.01	101.72
2942	NASDAQ	GRID	Wed, Nov 24, 2021	103.29	103.90	102.41	103.77
2941	NASDAQ	GRID	Tue, Nov 23, 2021	105.18	105.58	103.49	104.21
2940	NASDAQ	GRID	Mon, Nov 22, 2021	106.18	107.16	105.00	105.09
2939	NASDAQ	GRID	Fri, Nov 19, 2021	105.34	106.10	105.06	105.89
2938	NASDAQ	GRID	Thu, Nov 18, 2021	105.66	105.66	104.63	105.37
2937	NASDAQ	GRID	Wed, Nov 17, 2021	105.17	105.36	104.84	105.06
2936	NASDAQ	GRID	Tue, Nov 16, 2021	104.25	104.94	103.98	104.66
2935	NASDAQ	GRID	Mon, Nov 15, 2021	104.72	104.82	103.90	104.23
2934	NASDAQ	GRID	Fri, Nov 12, 2021	104.07	104.44	103.59	104.41
2933	NASDAQ	GRID	Thu, Nov 11, 2021	103.82	104.15	103.37	103.77
2932	NASDAQ	GRID	Wed, Nov 10, 2021	103.71	104.18	102.68	103.13
2931	NASDAQ	GRID	Tue, Nov 9, 2021	105.09	105.44	103.81	104.24
2930	NASDAQ	GRID	Mon, Nov 8, 2021	105.12	105.12	104.41	104.68
2929	NASDAQ	GRID	Fri, Nov 5, 2021	104.35	104.60	103.84	104.42
2928	NASDAQ	GRID	Thu, Nov 4, 2021	104.06	104.60	103.72	104.45
2927	NASDAQ	GRID	Wed, Nov 3, 2021	103.34	103.95	102.68	103.81
2926	NASDAQ	GRID	Tue, Nov 2, 2021	103.05	103.58	102.79	103.50
2925	NASDAQ	GRID	Mon, Nov 1, 2021	102.39	103.04	102.09	103.00
2924	NASDAQ	GRID	Fri, Oct 29, 2021	101.26	101.92	101.11	101.87
2923	NASDAQ	GRID	Thu, Oct 28, 2021	100.16	101.90	100.16	101.88
2922	NASDAQ	GRID	Wed, Oct 27, 2021	100.00	100.79	99.65	99.71
2921	NASDAQ	GRID	Tue, Oct 26, 2021	99.44	99.49	98.48	98.65
2920	NASDAQ	GRID	Mon, Oct 25, 2021	98.08	98.67	97.68	98.52
2919	NASDAQ	GRID	Fri, Oct 22, 2021	98.18	98.47	97.57	98.01
2918	NASDAQ	GRID	Thu, Oct 21, 2021	97.61	97.80	97.23	97.71
2917	NASDAQ	GRID	Wed, Oct 20, 2021	98.28	98.51	97.89	98.46
2916	NASDAQ	GRID	Tue, Oct 19, 2021	97.81	98.46	97.67	97.96
2915	NASDAQ	GRID	Mon, Oct 18, 2021	96.51	97.38	96.33	97.38
2914	NASDAQ	GRID	Fri, Oct 15, 2021	96.83	97.46	96.83	97.08
2913	NASDAQ	GRID	Thu, Oct 14, 2021	95.92	96.78	95.89	96.78
2912	NASDAQ	GRID	Wed, Oct 13, 2021	94.55	95.25	94.11	95.16
2911	NASDAQ	GRID	Tue, Oct 12, 2021	93.39	94.27	93.37	93.80
2910	NASDAQ	GRID	Mon, Oct 11, 2021	93.27	94.14	92.87	92.87
2909	NASDAQ	GRID	Fri, Oct 8, 2021	94.18	94.20	93.41	93.51
2908	NASDAQ	GRID	Thu, Oct 7, 2021	93.27	94.38	93.23	93.97
2907	NASDAQ	GRID	Wed, Oct 6, 2021	91.51	92.67	91.21	92.58
2906	NASDAQ	GRID	Tue, Oct 5, 2021	92.43	93.41	92.12	93.04
2905	NASDAQ	GRID	Mon, Oct 4, 2021	93.46	93.57	91.91	92.42
2904	NASDAQ	GRID	Fri, Oct 1, 2021	93.08	93.92	92.31	93.73
2903	NASDAQ	GRID	Thu, Sep 30, 2021	93.90	94.19	92.59	92.61
2902	NASDAQ	GRID	Wed, Sep 29, 2021	94.58	94.58	93.63	93.70
2901	NASDAQ	GRID	Tue, Sep 28, 2021	95.14	95.14	93.95	94.39
2900	NASDAQ	GRID	Mon, Sep 27, 2021	96.10	96.57	95.70	96.20
2899	NASDAQ	GRID	Fri, Sep 24, 2021	96.52	96.67	96.25	96.26
2898	NASDAQ	GRID	Thu, Sep 23, 2021	96.65	97.86	96.65	97.55
2897	NASDAQ	GRID	Wed, Sep 22, 2021	95.54	96.89	95.54	96.27
2896	NASDAQ	GRID	Tue, Sep 21, 2021	95.77	95.79	94.71	95.05
2895	NASDAQ	GRID	Mon, Sep 20, 2021	95.23	95.28	93.69	94.59
2894	NASDAQ	GRID	Fri, Sep 17, 2021	97.65	97.65	96.55	96.85
2893	NASDAQ	GRID	Thu, Sep 16, 2021	98.34	98.34	97.63	97.93
2892	NASDAQ	GRID	Wed, Sep 15, 2021	97.68	98.55	97.26	98.55
2891	NASDAQ	GRID	Tue, Sep 14, 2021	98.51	98.51	97.61	97.88
2890	NASDAQ	GRID	Mon, Sep 13, 2021	98.51	98.51	97.39	98.05
2889	NASDAQ	GRID	Fri, Sep 10, 2021	98.54	98.90	97.56	97.57
2888	NASDAQ	GRID	Thu, Sep 9, 2021	98.01	98.73	97.96	98.24
2887	NASDAQ	GRID	Wed, Sep 8, 2021	98.53	98.64	97.66	98.14
2886	NASDAQ	GRID	Tue, Sep 7, 2021	99.64	99.64	98.88	98.93
2885	NASDAQ	GRID	Fri, Sep 3, 2021	100.04	100.06	99.66	99.82
2884	NASDAQ	GRID	Thu, Sep 2, 2021	100.04	100.29	99.78	100.03
2883	NASDAQ	GRID	Wed, Sep 1, 2021	99.65	99.68	99.27	99.42
2882	NASDAQ	GRID	Tue, Aug 31, 2021	99.77	99.77	98.91	99.00
2881	NASDAQ	GRID	Mon, Aug 30, 2021	99.64	99.80	99.37	99.54
2880	NASDAQ	GRID	Fri, Aug 27, 2021	98.63	99.60	98.55	99.20
2879	NASDAQ	GRID	Thu, Aug 26, 2021	98.98	99.02	98.38	98.40
2878	NASDAQ	GRID	Wed, Aug 25, 2021	98.87	99.46	98.77	99.17
2877	NASDAQ	GRID	Tue, Aug 24, 2021	98.86	99.32	98.83	99.26
2876	NASDAQ	GRID	Mon, Aug 23, 2021	97.99	99.01	97.99	98.99
2875	NASDAQ	GRID	Fri, Aug 20, 2021	96.86	97.59	96.78	97.51
2874	NASDAQ	GRID	Thu, Aug 19, 2021	96.76	97.44	96.56	97.18
2873	NASDAQ	GRID	Wed, Aug 18, 2021	97.61	98.31	97.32	97.35
2872	NASDAQ	GRID	Tue, Aug 17, 2021	98.42	98.42	96.56	97.61
2871	NASDAQ	GRID	Mon, Aug 16, 2021	99.21	99.21	98.51	99.01
2870	NASDAQ	GRID	Fri, Aug 13, 2021	99.79	99.79	99.29	99.36
2869	NASDAQ	GRID	Thu, Aug 12, 2021	99.43	99.60	99.01	99.55
2868	NASDAQ	GRID	Wed, Aug 11, 2021	99.71	99.71	98.87	99.49
2867	NASDAQ	GRID	Tue, Aug 10, 2021	98.46	99.09	98.45	98.98
2866	NASDAQ	GRID	Mon, Aug 9, 2021	98.01	98.22	97.54	97.95
2865	NASDAQ	GRID	Fri, Aug 6, 2021	97.60	97.94	97.60	97.78
2864	NASDAQ	GRID	Thu, Aug 5, 2021	98.61	98.65	97.66	97.81
2863	NASDAQ	GRID	Wed, Aug 4, 2021	98.69	98.69	97.62	97.99
2862	NASDAQ	GRID	Tue, Aug 3, 2021	97.52	98.31	97.48	98.26
2861	NASDAQ	GRID	Mon, Aug 2, 2021	96.93	97.24	96.12	96.12
2860	NASDAQ	GRID	Fri, Jul 30, 2021	95.90	96.51	95.76	96.47
2859	NASDAQ	GRID	Thu, Jul 29, 2021	95.81	96.66	95.81	96.59
2858	NASDAQ	GRID	Wed, Jul 28, 2021	94.41	95.63	94.13	95.39
2857	NASDAQ	GRID	Tue, Jul 27, 2021	94.58	94.58	93.55	94.30
2856	NASDAQ	GRID	Mon, Jul 26, 2021	94.52	94.67	94.22	94.64
2855	NASDAQ	GRID	Fri, Jul 23, 2021	94.52	94.64	94.23	94.58
2854	NASDAQ	GRID	Thu, Jul 22, 2021	94.06	94.11	93.18	93.63
2853	NASDAQ	GRID	Wed, Jul 21, 2021	92.17	93.60	92.11	93.52
2852	NASDAQ	GRID	Tue, Jul 20, 2021	90.19	92.13	90.03	91.92
2851	NASDAQ	GRID	Mon, Jul 19, 2021	89.87	90.04	88.95	90.04
2850	NASDAQ	GRID	Fri, Jul 16, 2021	92.58	92.77	91.20	91.26
2849	NASDAQ	GRID	Thu, Jul 15, 2021	92.84	93.05	91.79	92.43
2848	NASDAQ	GRID	Wed, Jul 14, 2021	94.18	94.22	93.07	93.18
2847	NASDAQ	GRID	Tue, Jul 13, 2021	94.51	94.52	93.91	94.00
2846	NASDAQ	GRID	Mon, Jul 12, 2021	93.98	94.69	93.98	94.67
2845	NASDAQ	GRID	Fri, Jul 9, 2021	92.82	94.09	92.80	93.90
2844	NASDAQ	GRID	Thu, Jul 8, 2021	91.70	92.39	91.15	92.10
2843	NASDAQ	GRID	Wed, Jul 7, 2021	93.59	93.74	92.83	93.14
2842	NASDAQ	GRID	Tue, Jul 6, 2021	93.77	93.77	92.43	93.12
2841	NASDAQ	GRID	Fri, Jul 2, 2021	93.38	93.46	93.10	93.39
2840	NASDAQ	GRID	Thu, Jul 1, 2021	92.84	93.13	92.72	93.12
2839	NASDAQ	GRID	Wed, Jun 30, 2021	92.60	92.64	92.35	92.61
2838	NASDAQ	GRID	Tue, Jun 29, 2021	92.97	93.31	92.84	93.04
2837	NASDAQ	GRID	Mon, Jun 28, 2021	92.50	92.97	92.42	92.97
2836	NASDAQ	GRID	Fri, Jun 25, 2021	92.24	92.66	92.24	92.39
2835	NASDAQ	GRID	Thu, Jun 24, 2021	91.55	92.12	91.41	92.03
2834	NASDAQ	GRID	Wed, Jun 23, 2021	90.97	91.57	90.97	91.08
2833	NASDAQ	GRID	Tue, Jun 22, 2021	90.57	91.31	90.38	91.09
2832	NASDAQ	GRID	Mon, Jun 21, 2021	89.85	90.90	89.75	90.90
2831	NASDAQ	GRID	Fri, Jun 18, 2021	89.89	90.01	89.30	89.32
2830	NASDAQ	GRID	Thu, Jun 17, 2021	90.88	91.11	89.93	90.56
2829	NASDAQ	GRID	Wed, Jun 16, 2021	92.24	92.48	91.19	91.50
2828	NASDAQ	GRID	Tue, Jun 15, 2021	91.94	92.14	91.78	92.06
2827	NASDAQ	GRID	Mon, Jun 14, 2021	91.92	91.92	91.50	91.78
2826	NASDAQ	GRID	Fri, Jun 11, 2021	91.52	91.78	91.30	91.72
2825	NASDAQ	GRID	Thu, Jun 10, 2021	91.50	91.82	91.18	91.49
2824	NASDAQ	GRID	Wed, Jun 9, 2021	92.25	92.25	91.52	91.54
2823	NASDAQ	GRID	Tue, Jun 8, 2021	91.90	92.03	91.39	92.02
2822	NASDAQ	GRID	Mon, Jun 7, 2021	91.82	91.84	91.12	91.44
2821	NASDAQ	GRID	Fri, Jun 4, 2021	91.14	91.65	91.14	91.64
2820	NASDAQ	GRID	Thu, Jun 3, 2021	90.61	90.88	90.00	90.55
2819	NASDAQ	GRID	Wed, Jun 2, 2021	91.31	91.34	90.21	91.07
2818	NASDAQ	GRID	Tue, Jun 1, 2021	91.18	91.66	91.09	91.20
2817	NASDAQ	GRID	Fri, May 28, 2021	90.70	90.92	90.53	90.70
2816	NASDAQ	GRID	Thu, May 27, 2021	89.75	90.58	89.75	90.58
2815	NASDAQ	GRID	Wed, May 26, 2021	89.40	89.75	89.31	89.72
2814	NASDAQ	GRID	Tue, May 25, 2021	89.60	89.61	89.13	89.26
2813	NASDAQ	GRID	Mon, May 24, 2021	89.23	89.49	89.10	89.34
2812	NASDAQ	GRID	Fri, May 21, 2021	88.82	89.15	88.68	88.82
2811	NASDAQ	GRID	Thu, May 20, 2021	87.32	88.50	87.32	88.50
2810	NASDAQ	GRID	Wed, May 19, 2021	86.30	86.95	85.62	86.80
2809	NASDAQ	GRID	Tue, May 18, 2021	88.22	88.24	87.44	87.46
2808	NASDAQ	GRID	Mon, May 17, 2021	87.79	87.95	87.34	87.95
2807	NASDAQ	GRID	Fri, May 14, 2021	87.19	88.45	87.17	88.35
2806	NASDAQ	GRID	Thu, May 13, 2021	85.29	86.39	85.29	86.14
2805	NASDAQ	GRID	Wed, May 12, 2021	86.17	86.69	84.83	84.93
2804	NASDAQ	GRID	Tue, May 11, 2021	86.90	87.13	85.91	86.88
2803	NASDAQ	GRID	Mon, May 10, 2021	89.24	89.24	88.12	88.28
2802	NASDAQ	GRID	Fri, May 7, 2021	88.07	89.27	87.84	89.17
2801	NASDAQ	GRID	Thu, May 6, 2021	87.55	87.92	87.07	87.92
2800	NASDAQ	GRID	Wed, May 5, 2021	87.83	87.83	87.05	87.65
2799	NASDAQ	GRID	Tue, May 4, 2021	87.62	87.62	86.29	86.87
2798	NASDAQ	GRID	Mon, May 3, 2021	88.63	88.78	88.27	88.55
2797	NASDAQ	GRID	Fri, Apr 30, 2021	88.34	88.55	87.63	87.89
2796	NASDAQ	GRID	Thu, Apr 29, 2021	89.87	89.87	88.57	89.20
2795	NASDAQ	GRID	Wed, Apr 28, 2021	89.97	89.98	89.50	89.67
2794	NASDAQ	GRID	Tue, Apr 27, 2021	90.38	90.96	90.12	90.80
2793	NASDAQ	GRID	Mon, Apr 26, 2021	90.13	90.46	90.12	90.36
2792	NASDAQ	GRID	Fri, Apr 23, 2021	89.06	90.44	88.92	90.19
2791	NASDAQ	GRID	Thu, Apr 22, 2021	89.14	89.72	88.47	88.81
2790	NASDAQ	GRID	Wed, Apr 21, 2021	87.09	88.69	86.85	88.69
2789	NASDAQ	GRID	Tue, Apr 20, 2021	88.43	88.50	86.92	87.59
2788	NASDAQ	GRID	Mon, Apr 19, 2021	89.27	89.27	88.31	88.63
2787	NASDAQ	GRID	Fri, Apr 16, 2021	89.09	89.64	89.09	89.55
2786	NASDAQ	GRID	Thu, Apr 15, 2021	88.76	88.76	88.32	88.68
2785	NASDAQ	GRID	Wed, Apr 14, 2021	88.25	88.77	87.96	88.09
2784	NASDAQ	GRID	Tue, Apr 13, 2021	88.11	88.43	87.62	88.25
2783	NASDAQ	GRID	Mon, Apr 12, 2021	87.79	87.99	87.44	87.99
2782	NASDAQ	GRID	Fri, Apr 9, 2021	87.39	88.14	87.39	88.10
2781	NASDAQ	GRID	Thu, Apr 8, 2021	87.53	87.66	87.00	87.50
2780	NASDAQ	GRID	Wed, Apr 7, 2021	87.87	87.87	86.82	86.99
2779	NASDAQ	GRID	Tue, Apr 6, 2021	87.32	88.18	87.32	87.94
2778	NASDAQ	GRID	Mon, Apr 5, 2021	87.86	88.33	87.68	88.17
2777	NASDAQ	GRID	Thu, Apr 1, 2021	86.98	87.24	86.89	87.09
2776	NASDAQ	GRID	Wed, Mar 31, 2021	85.77	86.67	85.77	86.30
2775	NASDAQ	GRID	Tue, Mar 30, 2021	84.35	85.46	84.30	85.45
2774	NASDAQ	GRID	Mon, Mar 29, 2021	85.46	85.59	84.47	84.74
2773	NASDAQ	GRID	Fri, Mar 26, 2021	84.40	85.59	84.40	85.59
2772	NASDAQ	GRID	Thu, Mar 25, 2021	83.24	84.47	82.48	84.36
2771	NASDAQ	GRID	Wed, Mar 24, 2021	84.10	84.88	83.50	83.63
2770	NASDAQ	GRID	Tue, Mar 23, 2021	85.73	85.76	83.83	84.17
2769	NASDAQ	GRID	Mon, Mar 22, 2021	85.48	86.45	85.27	86.01
2768	NASDAQ	GRID	Fri, Mar 19, 2021	85.56	85.80	83.77	85.66
2767	NASDAQ	GRID	Thu, Mar 18, 2021	86.49	87.31	85.40	85.46
2766	NASDAQ	GRID	Wed, Mar 17, 2021	86.20	87.28	85.81	87.27
2765	NASDAQ	GRID	Tue, Mar 16, 2021	88.22	88.22	86.50	86.79
2764	NASDAQ	GRID	Mon, Mar 15, 2021	87.41	88.15	86.70	88.15
2763	NASDAQ	GRID	Fri, Mar 12, 2021	86.73	87.41	86.23	87.41
2762	NASDAQ	GRID	Thu, Mar 11, 2021	86.35	87.50	86.35	87.37
2761	NASDAQ	GRID	Wed, Mar 10, 2021	85.55	85.95	85.08	85.85
2760	NASDAQ	GRID	Tue, Mar 9, 2021	84.57	85.17	84.17	84.69
2759	NASDAQ	GRID	Mon, Mar 8, 2021	83.56	84.57	83.41	83.58
2758	NASDAQ	GRID	Fri, Mar 5, 2021	83.66	83.66	80.47	83.49
2757	NASDAQ	GRID	Thu, Mar 4, 2021	85.00	85.25	81.32	82.52
2756	NASDAQ	GRID	Wed, Mar 3, 2021	85.92	86.48	85.21	85.21
2755	NASDAQ	GRID	Tue, Mar 2, 2021	87.17	87.17	85.91	86.18
2754	NASDAQ	GRID	Mon, Mar 1, 2021	85.82	87.20	85.50	87.09
2753	NASDAQ	GRID	Fri, Feb 26, 2021	84.68	85.39	83.51	84.90
2752	NASDAQ	GRID	Thu, Feb 25, 2021	86.70	86.90	84.21	84.60
2751	NASDAQ	GRID	Wed, Feb 24, 2021	84.43	86.92	84.38	86.85
2750	NASDAQ	GRID	Tue, Feb 23, 2021	84.45	85.03	82.35	84.77
2749	NASDAQ	GRID	Mon, Feb 22, 2021	85.96	86.35	85.52	85.53
2748	NASDAQ	GRID	Fri, Feb 19, 2021	85.76	86.89	85.76	86.51
2747	NASDAQ	GRID	Thu, Feb 18, 2021	85.78	85.78	84.65	85.31
2746	NASDAQ	GRID	Wed, Feb 17, 2021	86.47	86.65	85.43	86.60
2745	NASDAQ	GRID	Tue, Feb 16, 2021	87.45	87.83	86.87	86.96
2744	NASDAQ	GRID	Fri, Feb 12, 2021	86.31	87.26	86.01	87.24
2743	NASDAQ	GRID	Thu, Feb 11, 2021	86.15	86.87	85.41	86.35
2742	NASDAQ	GRID	Wed, Feb 10, 2021	86.33	86.46	85.00	85.46
2741	NASDAQ	GRID	Tue, Feb 9, 2021	85.53	85.87	85.31	85.77
2740	NASDAQ	GRID	Mon, Feb 8, 2021	85.46	85.94	85.06	85.94
2739	NASDAQ	GRID	Fri, Feb 5, 2021	84.80	84.92	84.24	84.91
2738	NASDAQ	GRID	Thu, Feb 4, 2021	84.95	85.02	84.36	84.53
2737	NASDAQ	GRID	Wed, Feb 3, 2021	84.60	84.89	84.26	84.89
2736	NASDAQ	GRID	Tue, Feb 2, 2021	83.79	84.58	83.55	84.56
2735	NASDAQ	GRID	Mon, Feb 1, 2021	82.09	83.33	81.03	83.23
2734	NASDAQ	GRID	Fri, Jan 29, 2021	82.45	82.49	80.52	81.22
2733	NASDAQ	GRID	Thu, Jan 28, 2021	81.90	83.57	81.80	82.74
2732	NASDAQ	GRID	Wed, Jan 27, 2021	82.97	82.97	81.11	81.63
2731	NASDAQ	GRID	Tue, Jan 26, 2021	85.59	85.91	84.24	84.31
2730	NASDAQ	GRID	Mon, Jan 25, 2021	86.10	86.32	84.26	85.25
2729	NASDAQ	GRID	Fri, Jan 22, 2021	85.24	86.33	85.24	86.29
2728	NASDAQ	GRID	Thu, Jan 21, 2021	86.14	86.48	85.65	86.41
2727	NASDAQ	GRID	Wed, Jan 20, 2021	85.68	85.94	85.23	85.80
2726	NASDAQ	GRID	Tue, Jan 19, 2021	85.28	85.33	84.83	85.11
2725	NASDAQ	GRID	Fri, Jan 15, 2021	85.90	85.90	83.76	84.20
2724	NASDAQ	GRID	Thu, Jan 14, 2021	86.37	87.29	86.37	86.81
2723	NASDAQ	GRID	Wed, Jan 13, 2021	87.18	87.18	86.23	86.41
2722	NASDAQ	GRID	Tue, Jan 12, 2021	87.06	87.30	86.35	87.16
2721	NASDAQ	GRID	Mon, Jan 11, 2021	86.04	86.83	85.28	86.49
2720	NASDAQ	GRID	Fri, Jan 8, 2021	87.84	87.96	86.22	87.20
2719	NASDAQ	GRID	Thu, Jan 7, 2021	86.00	87.43	86.00	87.28
2718	NASDAQ	GRID	Wed, Jan 6, 2021	82.83	86.02	82.83	85.36
2717	NASDAQ	GRID	Tue, Jan 5, 2021	80.51	82.15	80.39	81.95
2716	NASDAQ	GRID	Mon, Jan 4, 2021	81.87	81.97	80.14	80.63
2715	NASDAQ	GRID	Thu, Dec 31, 2020	80.88	81.00	80.31	81.00
2714	NASDAQ	GRID	Wed, Dec 30, 2020	80.10	80.95	80.10	80.80
2713	NASDAQ	GRID	Tue, Dec 29, 2020	80.78	80.78	79.47	79.79
2712	NASDAQ	GRID	Mon, Dec 28, 2020	81.00	81.11	80.29	80.29
2711	NASDAQ	GRID	Thu, Dec 24, 2020	79.93	80.02	79.57	80.02
2710	NASDAQ	GRID	Wed, Dec 23, 2020	79.57	80.21	79.57	80.04
2709	NASDAQ	GRID	Tue, Dec 22, 2020	78.93	79.36	78.82	79.10
2708	NASDAQ	GRID	Mon, Dec 21, 2020	77.61	78.90	77.35	78.69
2707	NASDAQ	GRID	Fri, Dec 18, 2020	79.07	79.29	78.56	78.89
2706	NASDAQ	GRID	Thu, Dec 17, 2020	78.97	79.35	78.50	78.84
2705	NASDAQ	GRID	Wed, Dec 16, 2020	78.74	78.74	77.73	78.34
2704	NASDAQ	GRID	Tue, Dec 15, 2020	77.57	78.56	77.57	78.56
2703	NASDAQ	GRID	Mon, Dec 14, 2020	77.36	77.51	77.02	77.12
2702	NASDAQ	GRID	Fri, Dec 11, 2020	76.44	77.35	76.28	76.88
2701	NASDAQ	GRID	Thu, Dec 10, 2020	76.28	76.76	76.00	76.76
2700	NASDAQ	GRID	Wed, Dec 9, 2020	77.55	77.55	76.06	76.52
2699	NASDAQ	GRID	Tue, Dec 8, 2020	76.14	77.14	76.14	77.01
2698	NASDAQ	GRID	Mon, Dec 7, 2020	76.31	76.52	76.20	76.37
2697	NASDAQ	GRID	Fri, Dec 4, 2020	75.54	76.55	75.54	76.32
2696	NASDAQ	GRID	Thu, Dec 3, 2020	75.71	75.82	75.32	75.35
2695	NASDAQ	GRID	Wed, Dec 2, 2020	75.45	75.66	74.99	75.55
2694	NASDAQ	GRID	Tue, Dec 1, 2020	76.05	76.44	75.89	76.05
2693	NASDAQ	GRID	Mon, Nov 30, 2020	76.53	76.60	75.24	75.45
2692	NASDAQ	GRID	Fri, Nov 27, 2020	76.21	76.81	76.16	76.52
2691	NASDAQ	GRID	Wed, Nov 25, 2020	76.17	76.17	75.32	75.99
2690	NASDAQ	GRID	Tue, Nov 24, 2020	75.11	76.19	74.81	76.05
2689	NASDAQ	GRID	Mon, Nov 23, 2020	73.75	74.65	73.75	74.51
2688	NASDAQ	GRID	Fri, Nov 20, 2020	73.35	73.53	73.28	73.37
2687	NASDAQ	GRID	Thu, Nov 19, 2020	72.72	73.33	72.50	73.30
2686	NASDAQ	GRID	Wed, Nov 18, 2020	72.72	73.37	72.69	72.75
2685	NASDAQ	GRID	Tue, Nov 17, 2020	72.38	72.85	71.78	72.56
2684	NASDAQ	GRID	Mon, Nov 16, 2020	71.87	72.54	71.84	72.44
2683	NASDAQ	GRID	Fri, Nov 13, 2020	70.70	71.31	70.70	71.25
2682	NASDAQ	GRID	Thu, Nov 12, 2020	71.48	71.48	69.87	70.31
2681	NASDAQ	GRID	Wed, Nov 11, 2020	71.10	71.19	70.67	71.11
2680	NASDAQ	GRID	Tue, Nov 10, 2020	70.20	70.81	70.20	70.48
2679	NASDAQ	GRID	Mon, Nov 9, 2020	73.38	73.45	70.70	70.70
2678	NASDAQ	GRID	Fri, Nov 6, 2020	68.97	69.28	68.85	69.19
2677	NASDAQ	GRID	Thu, Nov 5, 2020	67.12	68.96	67.12	68.88
2676	NASDAQ	GRID	Wed, Nov 4, 2020	66.56	66.66	65.00	66.00
2675	NASDAQ	GRID	Tue, Nov 3, 2020	66.30	67.20	66.12	66.93
2674	NASDAQ	GRID	Mon, Nov 2, 2020	65.01	65.89	65.00	65.89
2673	NASDAQ	GRID	Fri, Oct 30, 2020	64.31	64.98	63.40	63.99
2672	NASDAQ	GRID	Thu, Oct 29, 2020	64.00	64.85	63.67	64.71
2671	NASDAQ	GRID	Wed, Oct 28, 2020	64.04	64.46	63.82	63.82
2670	NASDAQ	GRID	Tue, Oct 27, 2020	66.39	66.39	65.29	65.47
2669	NASDAQ	GRID	Mon, Oct 26, 2020	67.50	67.50	65.70	66.44
2668	NASDAQ	GRID	Fri, Oct 23, 2020	68.18	68.22	67.81	68.11
2667	NASDAQ	GRID	Thu, Oct 22, 2020	67.49	67.89	66.83	67.82
2666	NASDAQ	GRID	Wed, Oct 21, 2020	68.26	68.57	67.29	67.29
2665	NASDAQ	GRID	Tue, Oct 20, 2020	68.55	68.97	68.40	68.47
2664	NASDAQ	GRID	Mon, Oct 19, 2020	68.88	68.95	67.99	67.99
2663	NASDAQ	GRID	Fri, Oct 16, 2020	68.76	68.77	68.27	68.47
2662	NASDAQ	GRID	Thu, Oct 15, 2020	67.08	68.07	67.08	68.07
2661	NASDAQ	GRID	Wed, Oct 14, 2020	68.10	68.52	68.05	68.24
2660	NASDAQ	GRID	Tue, Oct 13, 2020	68.31	68.31	67.76	67.89
2659	NASDAQ	GRID	Mon, Oct 12, 2020	68.39	68.44	68.00	68.36
2658	NASDAQ	GRID	Fri, Oct 9, 2020	67.76	68.22	67.64	67.86
2657	NASDAQ	GRID	Thu, Oct 8, 2020	67.56	67.56	67.04	67.33
2656	NASDAQ	GRID	Wed, Oct 7, 2020	65.50	67.02	65.50	67.02
2655	NASDAQ	GRID	Tue, Oct 6, 2020	65.96	66.26	65.03	65.08
2654	NASDAQ	GRID	Mon, Oct 5, 2020	64.59	65.80	64.59	65.80
2653	NASDAQ	GRID	Fri, Oct 2, 2020	63.21	64.33	63.21	64.03
2652	NASDAQ	GRID	Thu, Oct 1, 2020	63.53	64.03	63.39	63.87
2651	NASDAQ	GRID	Wed, Sep 30, 2020	63.00	63.64	62.85	63.07
2650	NASDAQ	GRID	Tue, Sep 29, 2020	62.98	63.18	62.77	62.96
2649	NASDAQ	GRID	Mon, Sep 28, 2020	61.69	62.62	61.69	62.53
2648	NASDAQ	GRID	Fri, Sep 25, 2020	59.84	60.96	59.80	60.81
2647	NASDAQ	GRID	Thu, Sep 24, 2020	59.97	60.67	59.61	60.18
2646	NASDAQ	GRID	Wed, Sep 23, 2020	61.23	61.23	59.97	59.97
2645	NASDAQ	GRID	Tue, Sep 22, 2020	60.63	60.81	60.27	60.81
2644	NASDAQ	GRID	Mon, Sep 21, 2020	61.65	61.65	59.96	60.81
2643	NASDAQ	GRID	Fri, Sep 18, 2020	62.75	62.75	62.10	62.40
2642	NASDAQ	GRID	Thu, Sep 17, 2020	62.50	62.66	62.04	62.27
2641	NASDAQ	GRID	Wed, Sep 16, 2020	63.31	63.77	63.03	63.03
2640	NASDAQ	GRID	Tue, Sep 15, 2020	63.31	63.31	63.08	63.14
2639	NASDAQ	GRID	Mon, Sep 14, 2020	62.13	62.77	62.13	62.75
2638	NASDAQ	GRID	Fri, Sep 11, 2020	61.75	61.75	60.88	60.88
2637	NASDAQ	GRID	Thu, Sep 10, 2020	62.49	62.49	61.06	61.06
2636	NASDAQ	GRID	Wed, Sep 9, 2020	61.66	62.13	61.66	61.90
2635	NASDAQ	GRID	Tue, Sep 8, 2020	61.31	61.34	60.73	60.84
2634	NASDAQ	GRID	Fri, Sep 4, 2020	62.51	62.75	61.06	62.39
2633	NASDAQ	GRID	Thu, Sep 3, 2020	65.38	65.38	62.59	62.59
2632	NASDAQ	GRID	Wed, Sep 2, 2020	65.21	65.43	64.69	65.43
2631	NASDAQ	GRID	Tue, Sep 1, 2020	64.13	64.81	64.13	64.63
2630	NASDAQ	GRID	Mon, Aug 31, 2020	64.56	64.74	64.56	64.74
2629	NASDAQ	GRID	Fri, Aug 28, 2020	64.47	64.47	64.36	64.39
2628	NASDAQ	GRID	Thu, Aug 27, 2020	63.95	64.02	63.48	63.78
2627	NASDAQ	GRID	Wed, Aug 26, 2020	63.74	64.05	63.67	63.94
2626	NASDAQ	GRID	Tue, Aug 25, 2020	63.92	63.92	63.25	63.77
2625	NASDAQ	GRID	Mon, Aug 24, 2020	63.50	63.58	63.41	63.53
2624	NASDAQ	GRID	Fri, Aug 21, 2020	62.68	62.78	62.67	62.77
2623	NASDAQ	GRID	Thu, Aug 20, 2020	63.01	63.06	62.94	63.00
2622	NASDAQ	GRID	Wed, Aug 19, 2020	63.80	64.19	63.34	63.38
2621	NASDAQ	GRID	Tue, Aug 18, 2020	64.29	64.29	63.67	63.69
2620	NASDAQ	GRID	Mon, Aug 17, 2020	63.63	64.00	63.63	63.87
2619	NASDAQ	GRID	Fri, Aug 14, 2020	63.65	63.65	63.22	63.22
2618	NASDAQ	GRID	Thu, Aug 13, 2020	63.38	64.19	63.38	63.69
2617	NASDAQ	GRID	Wed, Aug 12, 2020	63.24	63.60	62.80	63.40
2616	NASDAQ	GRID	Tue, Aug 11, 2020	62.66	62.86	61.81	61.81
2615	NASDAQ	GRID	Mon, Aug 10, 2020	61.50	62.10	61.50	62.06
2614	NASDAQ	GRID	Fri, Aug 7, 2020	60.92	61.61	60.92	61.61
2613	NASDAQ	GRID	Thu, Aug 6, 2020	61.35	61.35	60.87	61.18
2612	NASDAQ	GRID	Wed, Aug 5, 2020	60.77	61.52	60.77	61.38
2611	NASDAQ	GRID	Tue, Aug 4, 2020	59.29	60.09	59.29	59.97
2610	NASDAQ	GRID	Mon, Aug 3, 2020	58.89	59.09	58.82	59.09
2609	NASDAQ	GRID	Fri, Jul 31, 2020	58.68	58.73	57.55	58.03
2608	NASDAQ	GRID	Thu, Jul 30, 2020	58.75	58.92	58.39	58.92
2607	NASDAQ	GRID	Wed, Jul 29, 2020	58.89	59.67	58.89	59.56
2606	NASDAQ	GRID	Tue, Jul 28, 2020	59.19	59.19	58.54	58.54
2605	NASDAQ	GRID	Mon, Jul 27, 2020	59.31	59.74	59.31	59.74
2604	NASDAQ	GRID	Fri, Jul 24, 2020	59.74	59.74	58.50	58.54
2603	NASDAQ	GRID	Thu, Jul 23, 2020	60.02	60.18	59.61	59.64
2602	NASDAQ	GRID	Wed, Jul 22, 2020	59.78	59.78	59.62	59.78
2601	NASDAQ	GRID	Tue, Jul 21, 2020	59.37	59.41	59.22	59.22
2600	NASDAQ	GRID	Mon, Jul 20, 2020	58.90	59.51	58.90	59.48
2599	NASDAQ	GRID	Fri, Jul 17, 2020	58.30	58.75	58.30	58.75
2598	NASDAQ	GRID	Thu, Jul 16, 2020	57.93	58.17	57.87	57.99
2597	NASDAQ	GRID	Wed, Jul 15, 2020	58.09	58.39	57.83	58.39
2596	NASDAQ	GRID	Tue, Jul 14, 2020	55.77	57.06	55.76	57.06
2595	NASDAQ	GRID	Mon, Jul 13, 2020	57.22	57.41	55.86	55.86
2594	NASDAQ	GRID	Fri, Jul 10, 2020	55.89	56.46	55.89	56.46
2593	NASDAQ	GRID	Thu, Jul 9, 2020	56.60	56.60	55.19	55.87
2592	NASDAQ	GRID	Wed, Jul 8, 2020	56.12	56.60	56.12	56.60
2591	NASDAQ	GRID	Tue, Jul 7, 2020	56.03	56.09	55.68	55.68
2590	NASDAQ	GRID	Mon, Jul 6, 2020	56.44	56.46	56.23	56.46
2589	NASDAQ	GRID	Thu, Jul 2, 2020	55.18	56.00	55.14	55.29
2588	NASDAQ	GRID	Wed, Jul 1, 2020	54.53	54.75	54.53	54.60
2587	NASDAQ	GRID	Tue, Jun 30, 2020	54.17	54.92	54.17	54.92
2586	NASDAQ	GRID	Mon, Jun 29, 2020	53.51	54.22	53.51	54.22
2585	NASDAQ	GRID	Fri, Jun 26, 2020	53.05	53.05	52.95	52.95
2584	NASDAQ	GRID	Thu, Jun 25, 2020	53.69	54.27	53.34	54.10
2583	NASDAQ	GRID	Wed, Jun 24, 2020	54.50	54.50	53.86	53.91
2582	NASDAQ	GRID	Tue, Jun 23, 2020	55.95	55.95	55.42	55.42
2581	NASDAQ	GRID	Mon, Jun 22, 2020	54.91	55.47	54.70	55.37
2580	NASDAQ	GRID	Fri, Jun 19, 2020	55.89	55.89	55.03	55.03
2579	NASDAQ	GRID	Thu, Jun 18, 2020	54.95	55.16	54.95	55.16
2578	NASDAQ	GRID	Wed, Jun 17, 2020	55.78	55.78	54.66	54.66
2577	NASDAQ	GRID	Tue, Jun 16, 2020	55.64	56.36	54.90	55.33
2576	NASDAQ	GRID	Mon, Jun 15, 2020	53.33	54.58	53.33	54.03
2575	NASDAQ	GRID	Fri, Jun 12, 2020	54.02	54.02	53.13	53.60
2574	NASDAQ	GRID	Thu, Jun 11, 2020	54.70	54.70	52.45	52.45
2573	NASDAQ	GRID	Wed, Jun 10, 2020	56.63	56.63	55.87	56.14
2572	NASDAQ	GRID	Tue, Jun 9, 2020	56.69	57.06	56.31	56.34
2571	NASDAQ	GRID	Mon, Jun 8, 2020	57.84	57.84	57.71	57.81
2570	NASDAQ	GRID	Fri, Jun 5, 2020	56.71	58.03	56.71	57.50
2569	NASDAQ	GRID	Thu, Jun 4, 2020	55.86	56.14	55.86	56.10
2568	NASDAQ	GRID	Wed, Jun 3, 2020	55.61	56.28	55.61	56.10
2567	NASDAQ	GRID	Tue, Jun 2, 2020	54.35	54.69	54.35	54.69
2566	NASDAQ	GRID	Mon, Jun 1, 2020	53.52	53.95	53.49	53.95
2565	NASDAQ	GRID	Fri, May 29, 2020	52.59	53.18	52.54	53.14
2564	NASDAQ	GRID	Thu, May 28, 2020	53.46	53.65	52.53	52.65
2563	NASDAQ	GRID	Wed, May 27, 2020	52.11	52.60	52.00	52.60
2562	NASDAQ	GRID	Tue, May 26, 2020	51.82	52.40	51.82	52.03
2561	NASDAQ	GRID	Fri, May 22, 2020	50.38	50.55	50.38	50.48
2560	NASDAQ	GRID	Thu, May 21, 2020	50.93	50.93	50.25	50.36
2559	NASDAQ	GRID	Wed, May 20, 2020	51.20	51.20	50.75	50.88
2558	NASDAQ	GRID	Tue, May 19, 2020	50.40	50.88	49.98	49.98
2557	NASDAQ	GRID	Mon, May 18, 2020	48.98	50.55	48.98	50.41
2556	NASDAQ	GRID	Fri, May 15, 2020	47.33	47.52	47.33	47.44
2555	NASDAQ	GRID	Thu, May 14, 2020	46.60	47.50	45.62	47.50
2554	NASDAQ	GRID	Wed, May 13, 2020	48.68	48.68	47.21	47.41
2553	NASDAQ	GRID	Tue, May 12, 2020	49.75	49.75	48.42	48.42
2552	NASDAQ	GRID	Mon, May 11, 2020	49.01	49.60	49.00	49.43
2551	NASDAQ	GRID	Fri, May 8, 2020	49.28	49.55	49.25	49.52
2550	NASDAQ	GRID	Thu, May 7, 2020	47.85	48.20	47.64	47.88
2549	NASDAQ	GRID	Wed, May 6, 2020	47.94	48.05	47.58	47.69
2548	NASDAQ	GRID	Tue, May 5, 2020	48.02	48.24	47.68	47.68
2547	NASDAQ	GRID	Mon, May 4, 2020	47.10	47.41	47.05	47.41
2546	NASDAQ	GRID	Fri, May 1, 2020	47.32	47.42	47.31	47.39
2545	NASDAQ	GRID	Thu, Apr 30, 2020	49.66	49.68	49.19	49.19
2544	NASDAQ	GRID	Wed, Apr 29, 2020	50.02	50.49	50.02	50.39
2543	NASDAQ	GRID	Tue, Apr 28, 2020	48.01	48.39	47.98	47.98
2542	NASDAQ	GRID	Mon, Apr 27, 2020	46.33	46.86	46.33	46.86
2541	NASDAQ	GRID	Fri, Apr 24, 2020	45.14	45.14	45.14	45.14
2540	NASDAQ	GRID	Thu, Apr 23, 2020	45.54	45.86	45.06	45.06
2539	NASDAQ	GRID	Wed, Apr 22, 2020	44.64	44.96	44.39	44.96
2538	NASDAQ	GRID	Tue, Apr 21, 2020	44.23	44.66	43.62	43.70
2537	NASDAQ	GRID	Mon, Apr 20, 2020	45.12	45.33	44.93	44.93
2536	NASDAQ	GRID	Fri, Apr 17, 2020	45.76	45.97	45.60	45.97
2535	NASDAQ	GRID	Thu, Apr 16, 2020	44.62	44.67	44.13	44.58
2534	NASDAQ	GRID	Wed, Apr 15, 2020	45.19	45.23	44.34	44.45
2533	NASDAQ	GRID	Tue, Apr 14, 2020	45.48	46.53	45.48	46.53
2532	NASDAQ	GRID	Mon, Apr 13, 2020	45.34	45.34	44.48	44.81
2531	NASDAQ	GRID	Thu, Apr 9, 2020	45.36	46.15	45.24	45.65
2530	NASDAQ	GRID	Wed, Apr 8, 2020	44.48	44.78	44.48	44.72
2529	NASDAQ	GRID	Tue, Apr 7, 2020	44.39	44.96	43.45	43.70
2528	NASDAQ	GRID	Mon, Apr 6, 2020	41.55	43.22	41.55	43.22
2527	NASDAQ	GRID	Fri, Apr 3, 2020	40.59	40.59	39.55	39.94
2526	NASDAQ	GRID	Thu, Apr 2, 2020	40.49	41.42	40.42	41.18
2525	NASDAQ	GRID	Wed, Apr 1, 2020	41.18	41.18	40.88	40.88
2524	NASDAQ	GRID	Tue, Mar 31, 2020	43.00	43.08	42.50	42.85
2523	NASDAQ	GRID	Mon, Mar 30, 2020	43.11	43.46	43.11	43.46
2522	NASDAQ	GRID	Fri, Mar 27, 2020	42.85	43.85	42.60	43.85
2521	NASDAQ	GRID	Thu, Mar 26, 2020	44.20	44.75	43.84	44.75
2520	NASDAQ	GRID	Wed, Mar 25, 2020	41.12	43.08	41.12	42.55
2519	NASDAQ	GRID	Tue, Mar 24, 2020	38.97	41.30	38.97	41.27
2518	NASDAQ	GRID	Mon, Mar 23, 2020	36.82	37.56	36.26	37.19
2517	NASDAQ	GRID	Fri, Mar 20, 2020	39.33	39.68	37.15	37.15
2516	NASDAQ	GRID	Thu, Mar 19, 2020	36.55	38.38	36.55	38.33
2515	NASDAQ	GRID	Wed, Mar 18, 2020	39.19	39.19	35.96	36.62
2514	NASDAQ	GRID	Tue, Mar 17, 2020	39.91	41.15	38.58	40.20
2513	NASDAQ	GRID	Mon, Mar 16, 2020	37.50	41.25	37.05	38.69
2512	NASDAQ	GRID	Fri, Mar 13, 2020	43.05	43.93	41.30	43.93
2511	NASDAQ	GRID	Thu, Mar 12, 2020	43.76	43.76	40.73	40.73
2510	NASDAQ	GRID	Wed, Mar 11, 2020	48.99	48.99	46.47	46.82
2509	NASDAQ	GRID	Tue, Mar 10, 2020	50.57	50.57	48.27	50.16
2508	NASDAQ	GRID	Mon, Mar 9, 2020	51.13	51.13	48.61	48.64
2507	NASDAQ	GRID	Fri, Mar 6, 2020	53.79	54.40	53.42	54.03
2506	NASDAQ	GRID	Thu, Mar 5, 2020	55.53	56.23	55.37	55.66
2505	NASDAQ	GRID	Wed, Mar 4, 2020	56.18	57.03	55.81	57.03
2504	NASDAQ	GRID	Tue, Mar 3, 2020	56.78	56.88	54.72	55.05
2503	NASDAQ	GRID	Mon, Mar 2, 2020	54.77	55.67	54.03	55.67
2502	NASDAQ	GRID	Fri, Feb 28, 2020	52.84	54.60	52.46	54.41
2501	NASDAQ	GRID	Thu, Feb 27, 2020	55.41	55.73	54.18	55.09
2500	NASDAQ	GRID	Wed, Feb 26, 2020	56.69	57.38	56.26	56.42
2499	NASDAQ	GRID	Tue, Feb 25, 2020	58.26	58.26	56.19	56.19
2498	NASDAQ	GRID	Mon, Feb 24, 2020	58.33	58.79	58.05	58.54
2497	NASDAQ	GRID	Fri, Feb 21, 2020	60.99	60.99	60.70	60.94
2496	NASDAQ	GRID	Thu, Feb 20, 2020	61.44	61.62	61.38	61.61
2495	NASDAQ	GRID	Wed, Feb 19, 2020	59.56	61.00	59.56	60.99
2494	NASDAQ	GRID	Tue, Feb 18, 2020	58.54	58.54	58.27	58.30
2493	NASDAQ	GRID	Fri, Feb 14, 2020	58.76	58.76	58.45	58.54
2492	NASDAQ	GRID	Thu, Feb 13, 2020	58.27	58.60	58.25	58.53
2491	NASDAQ	GRID	Wed, Feb 12, 2020	58.20	58.77	58.20	58.77
2490	NASDAQ	GRID	Tue, Feb 11, 2020	57.33	57.93	57.33	57.88
2489	NASDAQ	GRID	Mon, Feb 10, 2020	56.54	56.89	56.54	56.89
2488	NASDAQ	GRID	Fri, Feb 7, 2020	56.75	56.75	56.26	56.31
2487	NASDAQ	GRID	Thu, Feb 6, 2020	57.15	57.15	56.75	56.85
2486	NASDAQ	GRID	Wed, Feb 5, 2020	56.95	57.00	56.60	56.85
2485	NASDAQ	GRID	Tue, Feb 4, 2020	55.52	56.43	55.52	56.31
2484	NASDAQ	GRID	Mon, Feb 3, 2020	54.38	54.88	54.38	54.71
2483	NASDAQ	GRID	Fri, Jan 31, 2020	54.84	54.84	53.90	54.00
2482	NASDAQ	GRID	Thu, Jan 30, 2020	54.75	55.54	54.75	55.54
2481	NASDAQ	GRID	Wed, Jan 29, 2020	55.72	55.78	55.62	55.62
2480	NASDAQ	GRID	Tue, Jan 28, 2020	54.74	55.51	54.71	55.51
2479	NASDAQ	GRID	Mon, Jan 27, 2020	55.14	55.14	54.36	54.36
2478	NASDAQ	GRID	Fri, Jan 24, 2020	56.80	56.80	56.16	56.34
2477	NASDAQ	GRID	Thu, Jan 23, 2020	56.16	56.39	55.87	56.39
2476	NASDAQ	GRID	Wed, Jan 22, 2020	56.37	56.56	56.04	56.11
2475	NASDAQ	GRID	Tue, Jan 21, 2020	56.14	56.22	56.05	56.12
2474	NASDAQ	GRID	Fri, Jan 17, 2020	56.05	56.22	56.00	56.22
2473	NASDAQ	GRID	Thu, Jan 16, 2020	55.55	55.91	55.55	55.91
2472	NASDAQ	GRID	Wed, Jan 15, 2020	55.60	55.60	55.33	55.35
2471	NASDAQ	GRID	Tue, Jan 14, 2020	55.38	55.71	55.35	55.45
2470	NASDAQ	GRID	Mon, Jan 13, 2020	55.28	55.37	55.13	55.36
2469	NASDAQ	GRID	Fri, Jan 10, 2020	55.51	55.51	55.17	55.17
2468	NASDAQ	GRID	Thu, Jan 9, 2020	55.67	55.68	55.56	55.56
2467	NASDAQ	GRID	Wed, Jan 8, 2020	55.17	55.81	55.17	55.55
2466	NASDAQ	GRID	Tue, Jan 7, 2020	54.88	55.11	54.88	55.02
2465	NASDAQ	GRID	Mon, Jan 6, 2020	55.06	55.06	54.67	55.05
2464	NASDAQ	GRID	Fri, Jan 3, 2020	55.27	55.42	54.98	55.24
2463	NASDAQ	GRID	Thu, Jan 2, 2020	55.27	55.92	55.27	55.92
2462	NASDAQ	GRID	Tue, Dec 31, 2019	54.72	54.93	54.69	54.93
2461	NASDAQ	GRID	Mon, Dec 30, 2019	55.10	55.10	54.72	54.75
2460	NASDAQ	GRID	Fri, Dec 27, 2019	55.46	55.47	55.28	55.28
2459	NASDAQ	GRID	Thu, Dec 26, 2019	55.13	55.23	55.11	55.21
2458	NASDAQ	GRID	Tue, Dec 24, 2019	0.00	0.00	0.00	55.13
2457	NASDAQ	GRID	Mon, Dec 23, 2019	55.02	55.16	55.02	55.13
2456	NASDAQ	GRID	Fri, Dec 20, 2019	55.13	55.13	54.97	54.97
2455	NASDAQ	GRID	Thu, Dec 19, 2019	54.70	54.91	54.70	54.90
2454	NASDAQ	GRID	Wed, Dec 18, 2019	54.61	54.65	54.61	54.65
2453	NASDAQ	GRID	Tue, Dec 17, 2019	54.49	54.73	54.49	54.65
2452	NASDAQ	GRID	Mon, Dec 16, 2019	54.35	54.56	54.35	54.45
2451	NASDAQ	GRID	Fri, Dec 13, 2019	54.01	54.03	53.86	53.86
2450	NASDAQ	GRID	Thu, Dec 12, 2019	53.04	54.03	53.04	54.03
2449	NASDAQ	GRID	Wed, Dec 11, 2019	53.03	53.23	52.92	53.16
2448	NASDAQ	GRID	Tue, Dec 10, 2019	52.79	52.79	52.65	52.65
2447	NASDAQ	GRID	Mon, Dec 9, 2019	52.87	52.87	52.61	52.61
2446	NASDAQ	GRID	Fri, Dec 6, 2019	53.00	53.05	52.99	53.03
2445	NASDAQ	GRID	Thu, Dec 5, 2019	52.54	52.54	52.38	52.41
2444	NASDAQ	GRID	Wed, Dec 4, 2019	52.69	52.69	52.55	52.55
2443	NASDAQ	GRID	Tue, Dec 3, 2019	51.97	52.16	51.97	52.16
2442	NASDAQ	GRID	Mon, Dec 2, 2019	52.57	52.58	52.24	52.29
2441	NASDAQ	GRID	Fri, Nov 29, 2019	52.91	52.91	52.61	52.61
2440	NASDAQ	GRID	Wed, Nov 27, 2019	52.77	52.91	52.77	52.91
2439	NASDAQ	GRID	Tue, Nov 26, 2019	52.69	52.69	52.59	52.66
2438	NASDAQ	GRID	Mon, Nov 25, 2019	51.90	52.53	51.90	52.53
2437	NASDAQ	GRID	Fri, Nov 22, 2019	51.49	51.54	51.31	51.54
2436	NASDAQ	GRID	Thu, Nov 21, 2019	51.20	51.29	51.15	51.27
2435	NASDAQ	GRID	Wed, Nov 20, 2019	51.62	51.67	51.25	51.41
2434	NASDAQ	GRID	Tue, Nov 19, 2019	51.44	51.73	51.43	51.67
2433	NASDAQ	GRID	Mon, Nov 18, 2019	51.86	51.86	51.58	51.70
2432	NASDAQ	GRID	Fri, Nov 15, 2019	51.76	51.81	51.67	51.72
2431	NASDAQ	GRID	Thu, Nov 14, 2019	51.46	51.46	51.35	51.39
2430	NASDAQ	GRID	Wed, Nov 13, 2019	51.93	51.93	51.50	51.50
2429	NASDAQ	GRID	Tue, Nov 12, 2019	52.73	52.76	52.37	52.39
2428	NASDAQ	GRID	Mon, Nov 11, 2019	52.56	52.59	52.48	52.48
2427	NASDAQ	GRID	Fri, Nov 8, 2019	52.36	52.70	52.36	52.66
2426	NASDAQ	GRID	Thu, Nov 7, 2019	52.84	52.84	52.52	52.52
2425	NASDAQ	GRID	Wed, Nov 6, 2019	53.06	53.06	52.70	52.77
2424	NASDAQ	GRID	Tue, Nov 5, 2019	52.62	52.81	52.62	52.81
2423	NASDAQ	GRID	Mon, Nov 4, 2019	52.55	52.59	52.45	52.53
2422	NASDAQ	GRID	Fri, Nov 1, 2019	51.54	51.99	51.54	51.99
2421	NASDAQ	GRID	Thu, Oct 31, 2019	51.80	51.89	51.16	51.25
2420	NASDAQ	GRID	Wed, Oct 30, 2019	51.95	51.96	51.45	51.96
2419	NASDAQ	GRID	Tue, Oct 29, 2019	52.25	52.44	52.18	52.18
2418	NASDAQ	GRID	Mon, Oct 28, 2019	52.23	52.37	52.21	52.29
2417	NASDAQ	GRID	Fri, Oct 25, 2019	51.55	52.00	51.55	51.94
2416	NASDAQ	GRID	Thu, Oct 24, 2019	51.33	51.61	51.33	51.42
2415	NASDAQ	GRID	Wed, Oct 23, 2019	51.22	51.22	51.03	51.10
2414	NASDAQ	GRID	Tue, Oct 22, 2019	51.22	51.22	51.04	51.19
2413	NASDAQ	GRID	Mon, Oct 21, 2019	51.00	51.24	51.00	51.18
2412	NASDAQ	GRID	Fri, Oct 18, 2019	50.30	50.79	50.30	50.79
2411	NASDAQ	GRID	Thu, Oct 17, 2019	50.22	50.39	50.22	50.39
2410	NASDAQ	GRID	Wed, Oct 16, 2019	50.00	50.06	49.95	49.95
2409	NASDAQ	GRID	Tue, Oct 15, 2019	49.73	50.11	49.73	50.06
2408	NASDAQ	GRID	Mon, Oct 14, 2019	49.47	49.55	49.47	49.55
2407	NASDAQ	GRID	Fri, Oct 11, 2019	49.61	49.70	49.37	49.70
2406	NASDAQ	GRID	Thu, Oct 10, 2019	48.67	48.67	48.51	48.51
2405	NASDAQ	GRID	Wed, Oct 9, 2019	47.95	48.25	47.95	48.19
2404	NASDAQ	GRID	Tue, Oct 8, 2019	47.66	47.94	47.66	47.78
2403	NASDAQ	GRID	Mon, Oct 7, 2019	0.00	0.00	0.00	48.35
2402	NASDAQ	GRID	Fri, Oct 4, 2019	48.13	48.35	48.02	48.35
2401	NASDAQ	GRID	Thu, Oct 3, 2019	47.50	47.74	47.50	47.74
2400	NASDAQ	GRID	Wed, Oct 2, 2019	47.75	47.75	47.38	47.38
2399	NASDAQ	GRID	Tue, Oct 1, 2019	49.43	49.43	48.74	48.74
2398	NASDAQ	GRID	Mon, Sep 30, 2019	49.39	49.60	49.39	49.59
2397	NASDAQ	GRID	Fri, Sep 27, 2019	49.58	49.58	48.91	48.97
2396	NASDAQ	GRID	Thu, Sep 26, 2019	49.53	49.55	49.42	49.50
2395	NASDAQ	GRID	Wed, Sep 25, 2019	49.33	49.63	49.12	49.63
2394	NASDAQ	GRID	Tue, Sep 24, 2019	50.39	50.39	49.59	49.67
2393	NASDAQ	GRID	Mon, Sep 23, 2019	50.13	50.29	50.13	50.21
2392	NASDAQ	GRID	Fri, Sep 20, 2019	50.49	50.66	50.13	50.13
2391	NASDAQ	GRID	Thu, Sep 19, 2019	50.27	50.70	50.27	50.68
2390	NASDAQ	GRID	Wed, Sep 18, 2019	50.11	50.15	49.91	50.15
2389	NASDAQ	GRID	Tue, Sep 17, 2019	50.09	50.28	50.09	50.28
2388	NASDAQ	GRID	Mon, Sep 16, 2019	49.88	50.00	49.88	49.99
2387	NASDAQ	GRID	Fri, Sep 13, 2019	50.06	50.10	50.02	50.02
2386	NASDAQ	GRID	Thu, Sep 12, 2019	50.02	50.02	49.79	49.87
2385	NASDAQ	GRID	Wed, Sep 11, 2019	49.96	50.40	49.96	50.40
2384	NASDAQ	GRID	Tue, Sep 10, 2019	49.40	49.41	49.40	49.41
2383	NASDAQ	GRID	Mon, Sep 9, 2019	48.72	48.85	48.72	48.85
2382	NASDAQ	GRID	Fri, Sep 6, 2019	48.64	48.64	48.61	48.61
2381	NASDAQ	GRID	Thu, Sep 5, 2019	48.77	48.79	48.45	48.60
2380	NASDAQ	GRID	Wed, Sep 4, 2019	47.94	48.17	47.94	48.17
2379	NASDAQ	GRID	Tue, Sep 3, 2019	47.38	47.38	47.27	47.33
2378	NASDAQ	GRID	Fri, Aug 30, 2019	48.22	48.26	47.66	47.83
2377	NASDAQ	GRID	Thu, Aug 29, 2019	47.73	47.73	47.73	47.73
2376	NASDAQ	GRID	Wed, Aug 28, 2019	47.01	47.43	47.01	47.43
2375	NASDAQ	GRID	Tue, Aug 27, 2019	47.82	47.82	47.62	47.62
2374	NASDAQ	GRID	Mon, Aug 26, 2019	47.17	47.23	47.05	47.23
2373	NASDAQ	GRID	Fri, Aug 23, 2019	47.53	47.81	46.86	46.86
2372	NASDAQ	GRID	Thu, Aug 22, 2019	48.37	48.37	47.82	47.83
2371	NASDAQ	GRID	Wed, Aug 21, 2019	48.30	48.42	48.30	48.42
2370	NASDAQ	GRID	Tue, Aug 20, 2019	47.75	47.77	47.74	47.74
2369	NASDAQ	GRID	Mon, Aug 19, 2019	48.04	48.08	48.02	48.02
2368	NASDAQ	GRID	Fri, Aug 16, 2019	46.50	47.38	46.50	47.38
2367	NASDAQ	GRID	Thu, Aug 15, 2019	46.39	46.39	46.24	46.24
2366	NASDAQ	GRID	Wed, Aug 14, 2019	46.83	46.93	46.70	46.73
2365	NASDAQ	GRID	Tue, Aug 13, 2019	47.63	48.42	47.63	48.32
2364	NASDAQ	GRID	Mon, Aug 12, 2019	47.88	47.90	47.72	47.72
2363	NASDAQ	GRID	Fri, Aug 9, 2019	47.89	48.24	47.88	48.24
2362	NASDAQ	GRID	Thu, Aug 8, 2019	47.91	48.40	47.90	48.40
2361	NASDAQ	GRID	Wed, Aug 7, 2019	47.39	47.61	47.39	47.61
2360	NASDAQ	GRID	Tue, Aug 6, 2019	46.82	46.82	46.51	46.69
2359	NASDAQ	GRID	Mon, Aug 5, 2019	46.29	46.29	45.79	45.88
2358	NASDAQ	GRID	Fri, Aug 2, 2019	48.14	48.14	47.35	47.57
2357	NASDAQ	GRID	Thu, Aug 1, 2019	48.76	48.95	48.04	48.04
2356	NASDAQ	GRID	Wed, Jul 31, 2019	49.00	49.05	48.84	49.05
2355	NASDAQ	GRID	Tue, Jul 30, 2019	47.80	48.11	47.80	48.07
2354	NASDAQ	GRID	Mon, Jul 29, 2019	48.16	48.22	48.16	48.22
2353	NASDAQ	GRID	Fri, Jul 26, 2019	48.31	48.40	48.31	48.40
2352	NASDAQ	GRID	Thu, Jul 25, 2019	48.44	48.44	48.37	48.37
2351	NASDAQ	GRID	Wed, Jul 24, 2019	48.36	48.49	48.36	48.47
2350	NASDAQ	GRID	Tue, Jul 23, 2019	48.29	48.29	48.29	48.29
2349	NASDAQ	GRID	Mon, Jul 22, 2019	47.81	47.81	47.75	47.76
2348	NASDAQ	GRID	Fri, Jul 19, 2019	47.77	47.79	47.64	47.64
2347	NASDAQ	GRID	Thu, Jul 18, 2019	47.50	47.50	47.50	47.50
2346	NASDAQ	GRID	Wed, Jul 17, 2019	47.76	47.79	47.62	47.64
2345	NASDAQ	GRID	Tue, Jul 16, 2019	47.77	47.83	47.77	47.81
2344	NASDAQ	GRID	Mon, Jul 15, 2019	47.96	48.00	47.75	47.77
2343	NASDAQ	GRID	Fri, Jul 12, 2019	47.67	47.67	47.67	47.67
2342	NASDAQ	GRID	Thu, Jul 11, 2019	47.47	47.47	47.29	47.29
2341	NASDAQ	GRID	Wed, Jul 10, 2019	47.63	47.63	47.44	47.44
2340	NASDAQ	GRID	Tue, Jul 9, 2019	47.28	47.38	47.27	47.38
2339	NASDAQ	GRID	Mon, Jul 8, 2019	47.70	47.75	47.68	47.68
2338	NASDAQ	GRID	Fri, Jul 5, 2019	47.77	48.11	47.77	48.09
2337	NASDAQ	GRID	Wed, Jul 3, 2019	48.64	48.64	48.64	48.64
2336	NASDAQ	GRID	Tue, Jul 2, 2019	0.00	0.00	0.00	48.47
2335	NASDAQ	GRID	Mon, Jul 1, 2019	48.92	48.92	48.44	48.47
2334	NASDAQ	GRID	Fri, Jun 28, 2019	48.26	48.36	48.24	48.31
2333	NASDAQ	GRID	Thu, Jun 27, 2019	47.91	48.09	47.87	48.07
2332	NASDAQ	GRID	Wed, Jun 26, 2019	47.63	47.69	47.62	47.63
2331	NASDAQ	GRID	Tue, Jun 25, 2019	47.58	47.60	47.29	47.30
2330	NASDAQ	GRID	Mon, Jun 24, 2019	47.76	47.76	47.73	47.75
2329	NASDAQ	GRID	Fri, Jun 21, 2019	47.75	47.86	47.75	47.84
2328	NASDAQ	GRID	Thu, Jun 20, 2019	47.85	47.85	47.64	47.85
2327	NASDAQ	GRID	Wed, Jun 19, 2019	47.03	47.03	47.03	47.03
2326	NASDAQ	GRID	Tue, Jun 18, 2019	46.84	46.98	46.84	46.90
2325	NASDAQ	GRID	Mon, Jun 17, 2019	45.85	45.91	45.84	45.91
2324	NASDAQ	GRID	Fri, Jun 14, 2019	46.25	46.25	45.69	45.94
2323	NASDAQ	GRID	Thu, Jun 13, 2019	46.24	46.40	46.24	46.39
2322	NASDAQ	GRID	Wed, Jun 12, 2019	46.26	46.26	45.93	45.93
2321	NASDAQ	GRID	Tue, Jun 11, 2019	46.49	46.65	46.47	46.47
2320	NASDAQ	GRID	Mon, Jun 10, 2019	46.03	46.35	46.03	46.30
2319	NASDAQ	GRID	Fri, Jun 7, 2019	46.00	46.13	46.00	46.02
2318	NASDAQ	GRID	Thu, Jun 6, 2019	45.15	45.15	45.15	45.15
2317	NASDAQ	GRID	Wed, Jun 5, 2019	45.27	45.27	45.11	45.11
2316	NASDAQ	GRID	Tue, Jun 4, 2019	44.60	44.60	44.60	44.60
2315	NASDAQ	GRID	Mon, Jun 3, 2019	43.41	43.68	43.41	43.62
2314	NASDAQ	GRID	Fri, May 31, 2019	43.33	43.33	43.30	43.30
2313	NASDAQ	GRID	Thu, May 30, 2019	44.10	44.10	44.00	44.00
2312	NASDAQ	GRID	Wed, May 29, 2019	44.03	44.10	43.83	43.87
2311	NASDAQ	GRID	Tue, May 28, 2019	44.49	44.49	44.47	44.47
2310	NASDAQ	GRID	Fri, May 24, 2019	44.49	44.49	44.41	44.41
2309	NASDAQ	GRID	Thu, May 23, 2019	44.09	44.09	43.84	44.01
2308	NASDAQ	GRID	Wed, May 22, 2019	45.09	45.09	44.77	44.77
2307	NASDAQ	GRID	Tue, May 21, 2019	45.02	45.20	45.02	45.20
2306	NASDAQ	GRID	Mon, May 20, 2019	44.85	44.86	44.71	44.71
2305	NASDAQ	GRID	Fri, May 17, 2019	45.36	45.60	45.25	45.25
2304	NASDAQ	GRID	Thu, May 16, 2019	45.89	45.89	45.77	45.77
2303	NASDAQ	GRID	Wed, May 15, 2019	44.75	45.45	44.75	45.45
2302	NASDAQ	GRID	Tue, May 14, 2019	45.10	45.10	45.10	45.10
2301	NASDAQ	GRID	Mon, May 13, 2019	44.50	44.54	44.36	44.36
2300	NASDAQ	GRID	Fri, May 10, 2019	45.27	45.27	45.26	45.26
2299	NASDAQ	GRID	Thu, May 9, 2019	45.50	45.75	45.50	45.75
2298	NASDAQ	GRID	Wed, May 8, 2019	46.09	46.09	45.89	46.08
2297	NASDAQ	GRID	Tue, May 7, 2019	46.07	46.07	45.86	45.86
2296	NASDAQ	GRID	Mon, May 6, 2019	45.47	45.88	45.41	45.88
2295	NASDAQ	GRID	Fri, May 3, 2019	45.75	46.13	45.75	46.12
2294	NASDAQ	GRID	Thu, May 2, 2019	45.70	45.95	45.65	45.65
2293	NASDAQ	GRID	Wed, May 1, 2019	46.60	46.81	46.54	46.54
2292	NASDAQ	GRID	Tue, Apr 30, 2019	46.08	46.20	46.01	46.17
2291	NASDAQ	GRID	Mon, Apr 29, 2019	45.92	46.03	45.79	45.96
2290	NASDAQ	GRID	Fri, Apr 26, 2019	45.73	46.11	45.73	46.11
2289	NASDAQ	GRID	Thu, Apr 25, 2019	46.02	46.02	45.92	45.95
2288	NASDAQ	GRID	Wed, Apr 24, 2019	46.35	46.35	46.35	46.35
2287	NASDAQ	GRID	Tue, Apr 23, 2019	46.19	46.36	46.19	46.36
2286	NASDAQ	GRID	Mon, Apr 22, 2019	46.27	46.35	46.27	46.35
2285	NASDAQ	GRID	Thu, Apr 18, 2019	46.50	46.50	46.36	46.41
2284	NASDAQ	GRID	Wed, Apr 17, 2019	46.26	46.26	46.18	46.24
2283	NASDAQ	GRID	Tue, Apr 16, 2019	45.79	45.84	45.76	45.84
2282	NASDAQ	GRID	Mon, Apr 15, 2019	45.61	45.61	45.48	45.54
2281	NASDAQ	GRID	Fri, Apr 12, 2019	45.57	45.61	45.52	45.61
2280	NASDAQ	GRID	Thu, Apr 11, 2019	45.28	45.28	45.08	45.08
2279	NASDAQ	GRID	Wed, Apr 10, 2019	45.12	45.35	45.12	45.31
2278	NASDAQ	GRID	Tue, Apr 9, 2019	45.50	45.50	45.24	45.25
2277	NASDAQ	GRID	Mon, Apr 8, 2019	45.50	45.56	45.48	45.51
2276	NASDAQ	GRID	Fri, Apr 5, 2019	45.46	45.51	45.45	45.51
2275	NASDAQ	GRID	Thu, Apr 4, 2019	45.17	45.17	45.06	45.17
2274	NASDAQ	GRID	Wed, Apr 3, 2019	45.12	45.12	45.10	45.10
2273	NASDAQ	GRID	Tue, Apr 2, 2019	44.46	44.46	44.24	44.34
2272	NASDAQ	GRID	Mon, Apr 1, 2019	44.18	44.23	44.13	44.22
2271	NASDAQ	GRID	Fri, Mar 29, 2019	43.53	43.64	43.53	43.59
2270	NASDAQ	GRID	Thu, Mar 28, 2019	43.21	43.38	43.11	43.38
2269	NASDAQ	GRID	Wed, Mar 27, 2019	43.59	43.59	43.34	43.58
2268	NASDAQ	GRID	Tue, Mar 26, 2019	43.61	43.67	43.41	43.48
2267	NASDAQ	GRID	Mon, Mar 25, 2019	43.42	43.44	43.22	43.42
2266	NASDAQ	GRID	Fri, Mar 22, 2019	44.35	44.35	43.39	43.62
2265	NASDAQ	GRID	Thu, Mar 21, 2019	44.57	45.01	44.55	45.01
2264	NASDAQ	GRID	Wed, Mar 20, 2019	44.78	45.09	44.55	45.09
2263	NASDAQ	GRID	Tue, Mar 19, 2019	44.91	45.00	44.85	44.87
2262	NASDAQ	GRID	Mon, Mar 18, 2019	44.50	44.50	44.45	44.48
2261	NASDAQ	GRID	Fri, Mar 15, 2019	44.43	44.59	44.43	44.53
2260	NASDAQ	GRID	Thu, Mar 14, 2019	44.09	44.11	44.09	44.11
2259	NASDAQ	GRID	Wed, Mar 13, 2019	44.35	44.38	44.23	44.35
2258	NASDAQ	GRID	Tue, Mar 12, 2019	44.34	44.34	44.34	44.34
2257	NASDAQ	GRID	Mon, Mar 11, 2019	43.46	44.18	43.46	44.18
2256	NASDAQ	GRID	Fri, Mar 8, 2019	43.35	43.51	43.24	43.46
2255	NASDAQ	GRID	Thu, Mar 7, 2019	44.08	44.08	43.71	43.74
2254	NASDAQ	GRID	Wed, Mar 6, 2019	44.20	44.22	44.20	44.21
2253	NASDAQ	GRID	Tue, Mar 5, 2019	44.89	44.99	44.84	44.93
2252	NASDAQ	GRID	Mon, Mar 4, 2019	45.07	45.09	45.07	45.09
2251	NASDAQ	GRID	Fri, Mar 1, 2019	45.62	45.65	45.28	45.38
2250	NASDAQ	GRID	Thu, Feb 28, 2019	45.43	45.43	45.35	45.39
2249	NASDAQ	GRID	Wed, Feb 27, 2019	45.68	45.84	45.68	45.84
2248	NASDAQ	GRID	Tue, Feb 26, 2019	45.78	45.78	45.61	45.61
2247	NASDAQ	GRID	Mon, Feb 25, 2019	45.79	45.89	45.79	45.82
2246	NASDAQ	GRID	Fri, Feb 22, 2019	45.31	45.42	45.28	45.42
2245	NASDAQ	GRID	Thu, Feb 21, 2019	45.27	45.27	45.17	45.17
2244	NASDAQ	GRID	Wed, Feb 20, 2019	45.37	45.55	45.37	45.52
2243	NASDAQ	GRID	Tue, Feb 19, 2019	44.93	45.38	44.93	45.38
2242	NASDAQ	GRID	Fri, Feb 15, 2019	45.14	45.20	45.14	45.20
2241	NASDAQ	GRID	Thu, Feb 14, 2019	44.73	44.90	44.70	44.87
2240	NASDAQ	GRID	Wed, Feb 13, 2019	44.39	44.50	44.39	44.50
2239	NASDAQ	GRID	Tue, Feb 12, 2019	44.12	44.20	44.11	44.20
2238	NASDAQ	GRID	Mon, Feb 11, 2019	43.64	43.75	43.64	43.72
2237	NASDAQ	GRID	Fri, Feb 8, 2019	43.35	43.67	43.27	43.67
2236	NASDAQ	GRID	Thu, Feb 7, 2019	44.14	44.14	43.86	43.92
2235	NASDAQ	GRID	Wed, Feb 6, 2019	44.83	44.85	44.82	44.84
2234	NASDAQ	GRID	Tue, Feb 5, 2019	44.36	44.48	44.36	44.47
2233	NASDAQ	GRID	Mon, Feb 4, 2019	44.24	44.24	44.24	44.24
2232	NASDAQ	GRID	Fri, Feb 1, 2019	44.28	44.30	44.16	44.16
2231	NASDAQ	GRID	Thu, Jan 31, 2019	43.47	44.40	43.47	44.31
2230	NASDAQ	GRID	Wed, Jan 30, 2019	43.27	43.71	43.27	43.70
2229	NASDAQ	GRID	Tue, Jan 29, 2019	43.37	43.37	43.26	43.27
2228	NASDAQ	GRID	Mon, Jan 28, 2019	43.08	43.19	42.93	43.19
2227	NASDAQ	GRID	Fri, Jan 25, 2019	43.30	43.36	43.27	43.35
2226	NASDAQ	GRID	Thu, Jan 24, 2019	41.99	42.45	41.99	42.43
2225	NASDAQ	GRID	Wed, Jan 23, 2019	42.23	42.23	41.60	41.61
2224	NASDAQ	GRID	Tue, Jan 22, 2019	42.31	42.31	41.82	41.85
2223	NASDAQ	GRID	Fri, Jan 18, 2019	42.50	42.65	42.50	42.58
2222	NASDAQ	GRID	Thu, Jan 17, 2019	41.61	41.67	41.61	41.65
2221	NASDAQ	GRID	Wed, Jan 16, 2019	41.50	41.71	41.50	41.68
2220	NASDAQ	GRID	Tue, Jan 15, 2019	41.26	41.43	41.26	41.34
2219	NASDAQ	GRID	Mon, Jan 14, 2019	41.41	41.60	41.41	41.53
2218	NASDAQ	GRID	Fri, Jan 11, 2019	41.33	41.57	41.33	41.56
2217	NASDAQ	GRID	Thu, Jan 10, 2019	41.56	41.77	41.56	41.58
2216	NASDAQ	GRID	Wed, Jan 9, 2019	41.57	41.57	41.42	41.57
2215	NASDAQ	GRID	Tue, Jan 8, 2019	40.77	40.82	40.64	40.66
2214	NASDAQ	GRID	Mon, Jan 7, 2019	40.01	40.13	40.01	40.13
2213	NASDAQ	GRID	Fri, Jan 4, 2019	39.21	39.78	39.21	39.78
2212	NASDAQ	GRID	Thu, Jan 3, 2019	38.55	38.56	38.51	38.53
2211	NASDAQ	GRID	Wed, Jan 2, 2019	38.74	39.26	38.74	39.18
2210	NASDAQ	GRID	Mon, Dec 31, 2018	38.83	39.03	38.83	39.03
2209	NASDAQ	GRID	Fri, Dec 28, 2018	38.80	39.36	38.80	39.05
2208	NASDAQ	GRID	Thu, Dec 27, 2018	37.98	38.65	37.90	38.65
2207	NASDAQ	GRID	Wed, Dec 26, 2018	37.34	38.55	37.28	38.55
2206	NASDAQ	GRID	Mon, Dec 24, 2018	37.92	37.99	37.28	37.28
2205	NASDAQ	GRID	Fri, Dec 21, 2018	38.69	38.82	38.06	38.06
2204	NASDAQ	GRID	Thu, Dec 20, 2018	39.38	39.38	38.50	38.70
2203	NASDAQ	GRID	Wed, Dec 19, 2018	39.84	40.25	39.22	39.22
2202	NASDAQ	GRID	Tue, Dec 18, 2018	40.01	40.31	39.62	39.78
2201	NASDAQ	GRID	Mon, Dec 17, 2018	40.14	40.41	39.53	39.53
2200	NASDAQ	GRID	Fri, Dec 14, 2018	40.52	40.72	40.46	40.46
2199	NASDAQ	GRID	Thu, Dec 13, 2018	41.29	41.35	40.87	41.11
2198	NASDAQ	GRID	Wed, Dec 12, 2018	41.29	41.56	41.29	41.56
2197	NASDAQ	GRID	Tue, Dec 11, 2018	40.80	41.00	40.49	40.49
2196	NASDAQ	GRID	Mon, Dec 10, 2018	40.43	40.47	40.26	40.47
2195	NASDAQ	GRID	Fri, Dec 7, 2018	41.25	41.25	40.54	40.54
2194	NASDAQ	GRID	Thu, Dec 6, 2018	41.04	41.22	40.98	41.10
2193	NASDAQ	GRID	Tue, Dec 4, 2018	43.07	43.07	42.21	42.21
2192	NASDAQ	GRID	Mon, Dec 3, 2018	43.11	43.44	43.07	43.22
2191	NASDAQ	GRID	Fri, Nov 30, 2018	42.51	42.54	42.33	42.54
2190	NASDAQ	GRID	Thu, Nov 29, 2018	42.87	42.87	42.50	42.81
2189	NASDAQ	GRID	Wed, Nov 28, 2018	41.88	42.77	41.76	42.77
2188	NASDAQ	GRID	Tue, Nov 27, 2018	41.75	41.81	41.71	41.71
2187	NASDAQ	GRID	Mon, Nov 26, 2018	42.03	42.08	41.87	42.05
2186	NASDAQ	GRID	Fri, Nov 23, 2018	41.54	41.69	41.54	41.68
2185	NASDAQ	GRID	Wed, Nov 21, 2018	41.26	41.70	41.26	41.70
2184	NASDAQ	GRID	Tue, Nov 20, 2018	41.21	41.43	41.01	41.15
2183	NASDAQ	GRID	Mon, Nov 19, 2018	42.53	42.53	41.73	41.73
2182	NASDAQ	GRID	Fri, Nov 16, 2018	42.01	42.38	42.01	42.28
2181	NASDAQ	GRID	Thu, Nov 15, 2018	42.03	42.55	42.00	42.55
2180	NASDAQ	GRID	Wed, Nov 14, 2018	42.48	42.63	41.87	42.11
2179	NASDAQ	GRID	Tue, Nov 13, 2018	42.20	42.22	42.11	42.22
2178	NASDAQ	GRID	Mon, Nov 12, 2018	42.50	42.50	42.16	42.16
2177	NASDAQ	GRID	Fri, Nov 9, 2018	43.24	43.24	42.82	43.04
2176	NASDAQ	GRID	Thu, Nov 8, 2018	44.15	44.15	44.03	44.05
2175	NASDAQ	GRID	Wed, Nov 7, 2018	43.52	43.94	43.52	43.92
2174	NASDAQ	GRID	Tue, Nov 6, 2018	43.18	43.28	43.04	43.28
2173	NASDAQ	GRID	Mon, Nov 5, 2018	43.34	43.34	42.95	43.06
2172	NASDAQ	GRID	Fri, Nov 2, 2018	43.54	43.54	43.54	43.54
2171	NASDAQ	GRID	Thu, Nov 1, 2018	43.14	43.23	43.11	43.21
2170	NASDAQ	GRID	Wed, Oct 31, 2018	42.20	42.36	42.19	42.19
2169	NASDAQ	GRID	Tue, Oct 30, 2018	41.49	41.68	41.29	41.68
2168	NASDAQ	GRID	Mon, Oct 29, 2018	42.43	42.43	41.07	41.18
2167	NASDAQ	GRID	Fri, Oct 26, 2018	41.14	41.73	41.14	41.25
2166	NASDAQ	GRID	Thu, Oct 25, 2018	41.39	41.88	41.39	41.73
2165	NASDAQ	GRID	Wed, Oct 24, 2018	42.15	42.15	41.69	41.69
2164	NASDAQ	GRID	Tue, Oct 23, 2018	42.11	42.75	41.75	42.66
2163	NASDAQ	GRID	Mon, Oct 22, 2018	42.77	42.89	42.69	42.84
2162	NASDAQ	GRID	Fri, Oct 19, 2018	43.24	43.31	43.00	43.03
2161	NASDAQ	GRID	Thu, Oct 18, 2018	43.92	43.92	43.15	43.27
2160	NASDAQ	GRID	Wed, Oct 17, 2018	44.16	44.38	44.16	44.38
2159	NASDAQ	GRID	Tue, Oct 16, 2018	44.14	44.58	44.14	44.58
2158	NASDAQ	GRID	Mon, Oct 15, 2018	43.33	43.42	43.26	43.37
2157	NASDAQ	GRID	Fri, Oct 12, 2018	43.71	43.71	42.83	43.11
2156	NASDAQ	GRID	Thu, Oct 11, 2018	43.84	43.90	43.40	43.40
2155	NASDAQ	GRID	Wed, Oct 10, 2018	44.87	44.87	43.95	43.95
2154	NASDAQ	GRID	Tue, Oct 9, 2018	45.48	45.60	45.42	45.42
2153	NASDAQ	GRID	Mon, Oct 8, 2018	45.40	45.79	45.39	45.79
2152	NASDAQ	GRID	Fri, Oct 5, 2018	46.33	46.33	45.59	45.87
2151	NASDAQ	GRID	Thu, Oct 4, 2018	46.73	46.73	46.40	46.51
2150	NASDAQ	GRID	Wed, Oct 3, 2018	47.45	47.51	47.30	47.31
2149	NASDAQ	GRID	Tue, Oct 2, 2018	47.46	47.46	47.31	47.36
2148	NASDAQ	GRID	Mon, Oct 1, 2018	47.79	47.92	47.73	47.73
2147	NASDAQ	GRID	Fri, Sep 28, 2018	47.64	47.65	47.39	47.55
2146	NASDAQ	GRID	Thu, Sep 27, 2018	48.20	48.20	48.20	48.20
2145	NASDAQ	GRID	Wed, Sep 26, 2018	48.59	48.71	48.59	48.71
2144	NASDAQ	GRID	Tue, Sep 25, 2018	49.27	49.27	48.70	48.70
2143	NASDAQ	GRID	Mon, Sep 24, 2018	49.28	49.28	49.03	49.20
2142	NASDAQ	GRID	Fri, Sep 21, 2018	49.90	49.90	49.79	49.79
2141	NASDAQ	GRID	Thu, Sep 20, 2018	49.56	49.85	49.56	49.85
2140	NASDAQ	GRID	Wed, Sep 19, 2018	49.08	49.08	48.99	48.99
2139	NASDAQ	GRID	Tue, Sep 18, 2018	49.48	49.50	49.43	49.43
2138	NASDAQ	GRID	Mon, Sep 17, 2018	49.38	49.38	48.99	48.99
2137	NASDAQ	GRID	Fri, Sep 14, 2018	49.31	49.31	49.07	49.11
2136	NASDAQ	GRID	Thu, Sep 13, 2018	49.20	49.20	49.20	49.20
2135	NASDAQ	GRID	Wed, Sep 12, 2018	48.91	48.93	48.85	48.93
2134	NASDAQ	GRID	Tue, Sep 11, 2018	48.92	49.12	48.92	49.09
2133	NASDAQ	GRID	Mon, Sep 10, 2018	49.03	49.07	49.03	49.06
2132	NASDAQ	GRID	Fri, Sep 7, 2018	48.62	48.62	48.31	48.31
2131	NASDAQ	GRID	Thu, Sep 6, 2018	49.17	49.17	48.96	49.04
2130	NASDAQ	GRID	Wed, Sep 5, 2018	49.49	49.49	49.39	49.39
2129	NASDAQ	GRID	Tue, Sep 4, 2018	49.70	49.70	49.40	49.66
2128	NASDAQ	GRID	Fri, Aug 31, 2018	49.84	50.00	49.82	50.00
2127	NASDAQ	GRID	Thu, Aug 30, 2018	50.48	50.48	50.03	50.03
2126	NASDAQ	GRID	Wed, Aug 29, 2018	50.59	50.68	50.59	50.68
2125	NASDAQ	GRID	Tue, Aug 28, 2018	50.76	50.76	50.49	50.52
2124	NASDAQ	GRID	Mon, Aug 27, 2018	50.47	50.51	50.47	50.51
2123	NASDAQ	GRID	Fri, Aug 24, 2018	49.87	49.95	49.87	49.92
2122	NASDAQ	GRID	Thu, Aug 23, 2018	49.87	49.97	49.79	49.81
2121	NASDAQ	GRID	Wed, Aug 22, 2018	49.93	50.00	49.82	50.00
2120	NASDAQ	GRID	Tue, Aug 21, 2018	49.94	50.00	49.84	49.85
2119	NASDAQ	GRID	Mon, Aug 20, 2018	48.86	49.13	48.86	49.13
2118	NASDAQ	GRID	Fri, Aug 17, 2018	48.38	48.52	48.34	48.40
2117	NASDAQ	GRID	Thu, Aug 16, 2018	48.42	48.52	48.42	48.46
2116	NASDAQ	GRID	Wed, Aug 15, 2018	48.44	48.44	47.88	48.04
2115	NASDAQ	GRID	Tue, Aug 14, 2018	49.12	49.35	48.97	49.13
2114	NASDAQ	GRID	Mon, Aug 13, 2018	49.31	49.31	48.91	48.96
2113	NASDAQ	GRID	Fri, Aug 10, 2018	49.44	49.47	49.43	49.47
2112	NASDAQ	GRID	Thu, Aug 9, 2018	50.48	50.48	50.22	50.24
2111	NASDAQ	GRID	Wed, Aug 8, 2018	50.71	50.78	50.70	50.78
2110	NASDAQ	GRID	Tue, Aug 7, 2018	50.47	50.72	50.47	50.72
2109	NASDAQ	GRID	Mon, Aug 6, 2018	49.80	50.41	49.80	50.38
2108	NASDAQ	GRID	Fri, Aug 3, 2018	50.00	50.21	49.75	49.97
2107	NASDAQ	GRID	Thu, Aug 2, 2018	49.66	49.96	49.66	49.89
2106	NASDAQ	GRID	Wed, Aug 1, 2018	49.94	49.94	49.42	49.71
2105	NASDAQ	GRID	Tue, Jul 31, 2018	49.65	50.19	49.65	49.97
2104	NASDAQ	GRID	Mon, Jul 30, 2018	49.85	49.85	49.68	49.68
2103	NASDAQ	GRID	Fri, Jul 27, 2018	50.19	50.19	49.75	49.75
2102	NASDAQ	GRID	Thu, Jul 26, 2018	50.07	50.25	49.88	49.98
2101	NASDAQ	GRID	Wed, Jul 25, 2018	49.31	49.72	49.31	49.72
2100	NASDAQ	GRID	Tue, Jul 24, 2018	50.23	50.28	49.74	49.74
2099	NASDAQ	GRID	Mon, Jul 23, 2018	50.04	50.05	49.88	49.88
2098	NASDAQ	GRID	Fri, Jul 20, 2018	50.16	50.23	50.13	50.23
2097	NASDAQ	GRID	Thu, Jul 19, 2018	50.27	50.27	50.27	50.27
2096	NASDAQ	GRID	Wed, Jul 18, 2018	49.92	49.92	49.92	49.92
2095	NASDAQ	GRID	Tue, Jul 17, 2018	49.90	49.90	49.90	49.90
2094	NASDAQ	GRID	Mon, Jul 16, 2018	49.85	49.85	49.64	49.64
2093	NASDAQ	GRID	Fri, Jul 13, 2018	49.80	49.99	49.78	49.80
2092	NASDAQ	GRID	Thu, Jul 12, 2018	49.69	49.71	49.69	49.71
2091	NASDAQ	GRID	Wed, Jul 11, 2018	49.57	49.63	49.51	49.58
2090	NASDAQ	GRID	Tue, Jul 10, 2018	50.35	50.50	50.35	50.50
2089	NASDAQ	GRID	Mon, Jul 9, 2018	50.06	50.37	50.06	50.37
2088	NASDAQ	GRID	Fri, Jul 6, 2018	49.17	49.17	49.17	49.17
2087	NASDAQ	GRID	Thu, Jul 5, 2018	49.02	49.09	48.84	49.09
2086	NASDAQ	GRID	Tue, Jul 3, 2018	49.07	49.09	49.03	49.04
2085	NASDAQ	GRID	Mon, Jul 2, 2018	48.36	48.78	48.36	48.78
2084	NASDAQ	GRID	Fri, Jun 29, 2018	48.89	48.90	48.76	48.76
2083	NASDAQ	GRID	Thu, Jun 28, 2018	48.08	48.28	47.96	48.28
2082	NASDAQ	GRID	Wed, Jun 27, 2018	49.46	49.46	48.43	48.50
2081	NASDAQ	GRID	Tue, Jun 26, 2018	49.04	49.13	49.03	49.04
2080	NASDAQ	GRID	Mon, Jun 25, 2018	48.99	48.99	48.60	48.63
2079	NASDAQ	GRID	Fri, Jun 22, 2018	49.57	49.80	49.57	49.62
2078	NASDAQ	GRID	Thu, Jun 21, 2018	50.00	50.00	49.54	49.54
2077	NASDAQ	GRID	Wed, Jun 20, 2018	50.53	50.53	50.48	50.48
2076	NASDAQ	GRID	Tue, Jun 19, 2018	50.55	50.82	50.21	50.82
2075	NASDAQ	GRID	Mon, Jun 18, 2018	50.51	50.95	50.38	50.95
2074	NASDAQ	GRID	Fri, Jun 15, 2018	51.62	51.62	51.11	51.11
2073	NASDAQ	GRID	Thu, Jun 14, 2018	51.93	51.98	51.88	51.88
2072	NASDAQ	GRID	Wed, Jun 13, 2018	51.58	51.75	51.57	51.57
2071	NASDAQ	GRID	Tue, Jun 12, 2018	50.80	50.80	50.63	50.63
2070	NASDAQ	GRID	Mon, Jun 11, 2018	51.28	51.28	51.10	51.10
2069	NASDAQ	GRID	Fri, Jun 8, 2018	50.95	50.95	50.95	50.95
2068	NASDAQ	GRID	Thu, Jun 7, 2018	51.47	51.47	51.31	51.31
2067	NASDAQ	GRID	Wed, Jun 6, 2018	51.63	51.78	51.42	51.78
2066	NASDAQ	GRID	Tue, Jun 5, 2018	51.71	51.71	51.27	51.33
2065	NASDAQ	GRID	Mon, Jun 4, 2018	51.35	51.71	51.29	51.71
2064	NASDAQ	GRID	Fri, Jun 1, 2018	51.60	51.63	51.50	51.50
2063	NASDAQ	GRID	Thu, May 31, 2018	51.40	51.66	51.07	51.07
2062	NASDAQ	GRID	Wed, May 30, 2018	51.13	51.62	51.11	51.62
2061	NASDAQ	GRID	Tue, May 29, 2018	50.86	50.91	50.57	50.57
2060	NASDAQ	GRID	Fri, May 25, 2018	51.66	51.66	51.56	51.61
2059	NASDAQ	GRID	Thu, May 24, 2018	52.27	52.27	51.78	51.82
2058	NASDAQ	GRID	Wed, May 23, 2018	52.12	52.16	52.12	52.16
2057	NASDAQ	GRID	Tue, May 22, 2018	52.97	52.97	52.69	52.74
2056	NASDAQ	GRID	Mon, May 21, 2018	52.95	52.95	52.82	52.83
2055	NASDAQ	GRID	Fri, May 18, 2018	52.49	52.53	52.41	52.41
2054	NASDAQ	GRID	Thu, May 17, 2018	52.67	52.67	52.67	52.67
2053	NASDAQ	GRID	Wed, May 16, 2018	53.00	53.00	52.79	52.79
2052	NASDAQ	GRID	Tue, May 15, 2018	52.43	52.57	52.36	52.42
2051	NASDAQ	GRID	Mon, May 14, 2018	52.79	53.05	52.73	52.84
2050	NASDAQ	GRID	Fri, May 11, 2018	52.78	52.81	52.61	52.61
2049	NASDAQ	GRID	Thu, May 10, 2018	51.66	52.70	51.66	52.66
2048	NASDAQ	GRID	Wed, May 9, 2018	51.22	51.36	51.06	51.29
2047	NASDAQ	GRID	Tue, May 8, 2018	50.91	51.12	50.83	51.12
2046	NASDAQ	GRID	Mon, May 7, 2018	50.89	51.04	50.88	51.04
2045	NASDAQ	GRID	Fri, May 4, 2018	49.85	50.61	49.85	50.39
2044	NASDAQ	GRID	Thu, May 3, 2018	49.43	49.76	49.43	49.76
2043	NASDAQ	GRID	Wed, May 2, 2018	49.40	49.48	49.40	49.48
2042	NASDAQ	GRID	Tue, May 1, 2018	48.58	48.58	48.48	48.48
2041	NASDAQ	GRID	Mon, Apr 30, 2018	49.00	49.00	48.88	48.88
2040	NASDAQ	GRID	Fri, Apr 27, 2018	49.18	49.18	49.12	49.12
2039	NASDAQ	GRID	Thu, Apr 26, 2018	48.94	49.06	48.94	49.06
2038	NASDAQ	GRID	Wed, Apr 25, 2018	48.97	48.97	48.82	48.83
2037	NASDAQ	GRID	Tue, Apr 24, 2018	50.20	50.32	49.02	49.06
2036	NASDAQ	GRID	Mon, Apr 23, 2018	49.95	50.18	49.95	50.18
2035	NASDAQ	GRID	Fri, Apr 20, 2018	50.05	50.05	49.85	49.90
2034	NASDAQ	GRID	Thu, Apr 19, 2018	50.20	50.20	49.96	49.98
2033	NASDAQ	GRID	Wed, Apr 18, 2018	50.14	50.14	50.00	50.05
2032	NASDAQ	GRID	Tue, Apr 17, 2018	49.78	50.16	49.78	50.16
2031	NASDAQ	GRID	Mon, Apr 16, 2018	49.45	49.62	49.35	49.54
2030	NASDAQ	GRID	Fri, Apr 13, 2018	49.32	49.41	49.22	49.22
2029	NASDAQ	GRID	Thu, Apr 12, 2018	49.43	49.43	49.43	49.43
2028	NASDAQ	GRID	Wed, Apr 11, 2018	49.12	49.23	49.05	49.11
2027	NASDAQ	GRID	Tue, Apr 10, 2018	49.17	49.33	49.17	49.33
2026	NASDAQ	GRID	Mon, Apr 9, 2018	48.79	49.00	48.79	49.00
2025	NASDAQ	GRID	Fri, Apr 6, 2018	48.97	49.12	48.71	48.71
2024	NASDAQ	GRID	Thu, Apr 5, 2018	49.35	49.43	49.25	49.38
2023	NASDAQ	GRID	Wed, Apr 4, 2018	48.05	48.95	48.05	48.94
2022	NASDAQ	GRID	Tue, Apr 3, 2018	48.18	48.59	48.13	48.51
2021	NASDAQ	GRID	Mon, Apr 2, 2018	49.00	49.17	48.34	48.47
2020	NASDAQ	GRID	Thu, Mar 29, 2018	49.39	49.75	49.39	49.71
2019	NASDAQ	GRID	Wed, Mar 28, 2018	49.42	49.45	48.92	49.07
2018	NASDAQ	GRID	Tue, Mar 27, 2018	50.84	50.84	49.61	49.61
2017	NASDAQ	GRID	Mon, Mar 26, 2018	50.00	50.13	49.68	50.13
2016	NASDAQ	GRID	Fri, Mar 23, 2018	50.37	50.37	49.16	49.16
2015	NASDAQ	GRID	Thu, Mar 22, 2018	50.99	50.99	50.23	50.23
2014	NASDAQ	GRID	Wed, Mar 21, 2018	51.61	51.72	51.49	51.50
2013	NASDAQ	GRID	Tue, Mar 20, 2018	51.67	51.82	51.67	51.82
2012	NASDAQ	GRID	Mon, Mar 19, 2018	52.19	52.19	51.40	51.59
2011	NASDAQ	GRID	Fri, Mar 16, 2018	52.09	52.09	52.05	52.05
2010	NASDAQ	GRID	Thu, Mar 15, 2018	51.89	51.89	51.89	51.89
2009	NASDAQ	GRID	Wed, Mar 14, 2018	52.19	52.19	52.19	52.19
2008	NASDAQ	GRID	Tue, Mar 13, 2018	52.84	52.84	52.18	52.18
2007	NASDAQ	GRID	Mon, Mar 12, 2018	52.57	52.57	52.34	52.47
2006	NASDAQ	GRID	Fri, Mar 9, 2018	51.93	52.35	51.93	52.35
2005	NASDAQ	GRID	Thu, Mar 8, 2018	51.63	51.63	51.49	51.59
2004	NASDAQ	GRID	Wed, Mar 7, 2018	51.18	51.42	51.18	51.42
2003	NASDAQ	GRID	Tue, Mar 6, 2018	50.76	51.28	50.76	51.28
2002	NASDAQ	GRID	Mon, Mar 5, 2018	50.71	50.76	50.63	50.69
2001	NASDAQ	GRID	Fri, Mar 2, 2018	49.58	50.04	49.58	50.04
2000	NASDAQ	GRID	Thu, Mar 1, 2018	50.32	50.32	49.50	49.90
1999	NASDAQ	GRID	Wed, Feb 28, 2018	50.88	50.88	50.58	50.61
1998	NASDAQ	GRID	Tue, Feb 27, 2018	51.35	51.35	51.10	51.10
1997	NASDAQ	GRID	Mon, Feb 26, 2018	51.53	51.63	51.18	51.63
1996	NASDAQ	GRID	Fri, Feb 23, 2018	51.08	51.14	50.94	51.14
1995	NASDAQ	GRID	Thu, Feb 22, 2018	51.13	51.13	50.91	50.91
1994	NASDAQ	GRID	Wed, Feb 21, 2018	50.87	51.38	50.87	51.02
1993	NASDAQ	GRID	Tue, Feb 20, 2018	50.82	51.07	50.82	50.89
1992	NASDAQ	GRID	Fri, Feb 16, 2018	50.96	51.35	50.86	51.24
1991	NASDAQ	GRID	Thu, Feb 15, 2018	50.72	50.99	50.56	50.99
1990	NASDAQ	GRID	Wed, Feb 14, 2018	49.05	49.93	49.05	49.91
1989	NASDAQ	GRID	Tue, Feb 13, 2018	49.16	49.16	48.95	49.05
1988	NASDAQ	GRID	Mon, Feb 12, 2018	48.91	49.36	48.80	49.23
1987	NASDAQ	GRID	Fri, Feb 9, 2018	48.97	48.97	47.93	48.48
1986	NASDAQ	GRID	Thu, Feb 8, 2018	49.68	49.68	48.46	48.46
1985	NASDAQ	GRID	Wed, Feb 7, 2018	50.24	50.47	50.24	50.35
1984	NASDAQ	GRID	Tue, Feb 6, 2018	49.08	50.23	49.08	49.94
1983	NASDAQ	GRID	Mon, Feb 5, 2018	51.34	51.40	49.69	49.69
1982	NASDAQ	GRID	Fri, Feb 2, 2018	52.23	52.23	51.50	51.50
1981	NASDAQ	GRID	Thu, Feb 1, 2018	52.68	52.88	52.60	52.85
1980	NASDAQ	GRID	Wed, Jan 31, 2018	52.97	52.97	52.39	52.53
1979	NASDAQ	GRID	Tue, Jan 30, 2018	53.00	53.00	52.51	52.64
1978	NASDAQ	GRID	Mon, Jan 29, 2018	53.42	53.42	53.17	53.23
1977	NASDAQ	GRID	Fri, Jan 26, 2018	53.52	53.53	53.36	53.53
1976	NASDAQ	GRID	Thu, Jan 25, 2018	53.44	53.44	52.96	52.96
1975	NASDAQ	GRID	Wed, Jan 24, 2018	53.73	53.73	52.94	53.22
1974	NASDAQ	GRID	Tue, Jan 23, 2018	53.17	53.29	53.17	53.24
1973	NASDAQ	GRID	Mon, Jan 22, 2018	53.06	53.21	52.90	53.08
1972	NASDAQ	GRID	Fri, Jan 19, 2018	52.85	52.97	52.81	52.97
1971	NASDAQ	GRID	Thu, Jan 18, 2018	52.90	52.90	52.70	52.80
1970	NASDAQ	GRID	Wed, Jan 17, 2018	52.69	53.07	52.64	53.07
1969	NASDAQ	GRID	Tue, Jan 16, 2018	52.92	53.01	52.50	52.63
1968	NASDAQ	GRID	Fri, Jan 12, 2018	52.56	52.66	52.49	52.60
1967	NASDAQ	GRID	Thu, Jan 11, 2018	51.97	52.11	51.91	52.11
1966	NASDAQ	GRID	Wed, Jan 10, 2018	51.90	51.90	51.55	51.55
1965	NASDAQ	GRID	Tue, Jan 9, 2018	52.04	52.09	51.95	52.09
1964	NASDAQ	GRID	Mon, Jan 8, 2018	52.18	52.24	52.10	52.17
1963	NASDAQ	GRID	Fri, Jan 5, 2018	52.31	52.38	52.31	52.38
1962	NASDAQ	GRID	Thu, Jan 4, 2018	51.88	51.91	51.83	51.87
1961	NASDAQ	GRID	Wed, Jan 3, 2018	51.42	51.61	51.38	51.60
1960	NASDAQ	GRID	Tue, Jan 2, 2018	51.19	51.19	51.08	51.15
1959	NASDAQ	GRID	Fri, Dec 29, 2017	51.33	51.33	50.99	50.99
1958	NASDAQ	GRID	Thu, Dec 28, 2017	0.00	0.00	0.00	50.99
1957	NASDAQ	GRID	Wed, Dec 27, 2017	50.89	51.09	50.89	50.99
1956	NASDAQ	GRID	Tue, Dec 26, 2017	51.10	51.10	50.96	50.96
1955	NASDAQ	GRID	Fri, Dec 22, 2017	51.06	51.06	50.89	51.03
1954	NASDAQ	GRID	Thu, Dec 21, 2017	51.14	51.23	51.08	51.23
1953	NASDAQ	GRID	Wed, Dec 20, 2017	51.27	51.27	51.12	51.15
1952	NASDAQ	GRID	Tue, Dec 19, 2017	51.54	51.54	51.20	51.20
1951	NASDAQ	GRID	Mon, Dec 18, 2017	51.40	51.48	51.40	51.45
1950	NASDAQ	GRID	Fri, Dec 15, 2017	50.85	50.89	50.79	50.85
1949	NASDAQ	GRID	Thu, Dec 14, 2017	51.09	51.09	50.57	50.60
1948	NASDAQ	GRID	Wed, Dec 13, 2017	50.94	51.05	50.86	50.86
1947	NASDAQ	GRID	Tue, Dec 12, 2017	50.82	50.97	50.82	50.97
1946	NASDAQ	GRID	Mon, Dec 11, 2017	50.84	50.99	50.82	50.88
1945	NASDAQ	GRID	Fri, Dec 8, 2017	50.70	50.70	50.70	50.70
1944	NASDAQ	GRID	Thu, Dec 7, 2017	50.64	50.66	50.62	50.66
1943	NASDAQ	GRID	Wed, Dec 6, 2017	49.94	50.24	49.94	50.16
1942	NASDAQ	GRID	Tue, Dec 5, 2017	50.19	50.19	49.95	50.13
1941	NASDAQ	GRID	Mon, Dec 4, 2017	50.58	50.58	50.31	50.42
1940	NASDAQ	GRID	Fri, Dec 1, 2017	49.75	49.79	49.35	49.57
1939	NASDAQ	GRID	Thu, Nov 30, 2017	50.13	50.16	50.00	50.00
1938	NASDAQ	GRID	Wed, Nov 29, 2017	50.69	50.69	50.02	50.02
1937	NASDAQ	GRID	Tue, Nov 28, 2017	50.20	50.45	50.20	50.37
1936	NASDAQ	GRID	Mon, Nov 27, 2017	50.43	50.43	49.99	50.13
1935	NASDAQ	GRID	Fri, Nov 24, 2017	50.15	50.36	50.15	50.32
1934	NASDAQ	GRID	Wed, Nov 22, 2017	49.92	50.05	49.80	49.91
1933	NASDAQ	GRID	Tue, Nov 21, 2017	49.92	49.92	49.79	49.86
1932	NASDAQ	GRID	Mon, Nov 20, 2017	49.39	49.62	49.39	49.58
1931	NASDAQ	GRID	Fri, Nov 17, 2017	49.39	49.39	49.29	49.29
1930	NASDAQ	GRID	Thu, Nov 16, 2017	49.46	49.50	49.46	49.50
1929	NASDAQ	GRID	Wed, Nov 15, 2017	48.74	48.94	48.65	48.76
1928	NASDAQ	GRID	Tue, Nov 14, 2017	49.13	49.20	49.13	49.19
1927	NASDAQ	GRID	Mon, Nov 13, 2017	49.01	49.11	48.92	49.11
1926	NASDAQ	GRID	Fri, Nov 10, 2017	49.37	49.58	49.35	49.41
1925	NASDAQ	GRID	Thu, Nov 9, 2017	49.37	49.55	49.21	49.55
1924	NASDAQ	GRID	Wed, Nov 8, 2017	49.86	50.08	49.82	50.02
1923	NASDAQ	GRID	Tue, Nov 7, 2017	50.19	50.19	49.92	49.96
1922	NASDAQ	GRID	Mon, Nov 6, 2017	50.08	50.46	50.08	50.40
1921	NASDAQ	GRID	Fri, Nov 3, 2017	49.98	50.03	49.88	50.02
1920	NASDAQ	GRID	Thu, Nov 2, 2017	50.04	50.04	49.58	49.59
1919	NASDAQ	GRID	Wed, Nov 1, 2017	50.64	50.64	50.23	50.36
1918	NASDAQ	GRID	Tue, Oct 31, 2017	50.69	50.69	50.69	50.69
1917	NASDAQ	GRID	Mon, Oct 30, 2017	50.49	50.66	50.35	50.45
1916	NASDAQ	GRID	Fri, Oct 27, 2017	50.06	50.38	50.06	50.27
1915	NASDAQ	GRID	Thu, Oct 26, 2017	50.05	50.29	50.05	50.20
1914	NASDAQ	GRID	Wed, Oct 25, 2017	50.28	50.33	49.87	49.96
1913	NASDAQ	GRID	Tue, Oct 24, 2017	50.05	50.29	50.05	50.29
1912	NASDAQ	GRID	Mon, Oct 23, 2017	50.19	50.19	50.06	50.08
1911	NASDAQ	GRID	Fri, Oct 20, 2017	50.01	50.46	50.01	50.16
1910	NASDAQ	GRID	Thu, Oct 19, 2017	50.16	50.16	50.00	50.01
1909	NASDAQ	GRID	Wed, Oct 18, 2017	50.42	50.45	50.35	50.45
1908	NASDAQ	GRID	Tue, Oct 17, 2017	50.13	50.30	50.13	50.29
1907	NASDAQ	GRID	Mon, Oct 16, 2017	50.33	50.73	50.33	50.49
1906	NASDAQ	GRID	Fri, Oct 13, 2017	50.45	50.54	50.45	50.52
1905	NASDAQ	GRID	Thu, Oct 12, 2017	50.43	50.49	50.28	50.28
1904	NASDAQ	GRID	Wed, Oct 11, 2017	50.32	50.54	50.32	50.46
1903	NASDAQ	GRID	Tue, Oct 10, 2017	50.00	50.35	50.00	50.13
1902	NASDAQ	GRID	Mon, Oct 9, 2017	49.94	50.02	49.75	49.78
1901	NASDAQ	GRID	Fri, Oct 6, 2017	49.41	49.62	49.41	49.42
1900	NASDAQ	GRID	Thu, Oct 5, 2017	49.46	50.07	49.46	49.80
1899	NASDAQ	GRID	Wed, Oct 4, 2017	49.55	49.75	49.36	49.58
1898	NASDAQ	GRID	Tue, Oct 3, 2017	49.65	49.95	49.65	49.70
1897	NASDAQ	GRID	Mon, Oct 2, 2017	49.37	49.52	49.27	49.27
1896	NASDAQ	GRID	Fri, Sep 29, 2017	49.07	49.13	49.01	49.10
1895	NASDAQ	GRID	Thu, Sep 28, 2017	48.78	49.06	48.78	48.86
1894	NASDAQ	GRID	Wed, Sep 27, 2017	48.42	49.05	48.42	48.89
1893	NASDAQ	GRID	Tue, Sep 26, 2017	48.20	48.59	48.20	48.59
1892	NASDAQ	GRID	Mon, Sep 25, 2017	48.37	48.46	48.17	48.25
1891	NASDAQ	GRID	Fri, Sep 22, 2017	48.49	48.60	48.46	48.54
1890	NASDAQ	GRID	Thu, Sep 21, 2017	49.49	49.50	48.53	48.68
1889	NASDAQ	GRID	Wed, Sep 20, 2017	48.96	49.03	48.39	48.41
1888	NASDAQ	GRID	Tue, Sep 19, 2017	48.67	48.83	48.51	48.60
1887	NASDAQ	GRID	Mon, Sep 18, 2017	48.47	48.80	48.27	48.53
1886	NASDAQ	GRID	Fri, Sep 15, 2017	47.58	47.92	47.58	47.79
1885	NASDAQ	GRID	Thu, Sep 14, 2017	47.36	47.74	47.05	47.74
1884	NASDAQ	GRID	Wed, Sep 13, 2017	47.29	47.73	47.21	47.57
1883	NASDAQ	GRID	Tue, Sep 12, 2017	47.66	47.66	47.24	47.52
1882	NASDAQ	GRID	Mon, Sep 11, 2017	47.30	47.59	47.30	47.30
1881	NASDAQ	GRID	Fri, Sep 8, 2017	46.92	47.15	46.92	47.03
1880	NASDAQ	GRID	Thu, Sep 7, 2017	46.98	47.04	46.85	47.04
1879	NASDAQ	GRID	Wed, Sep 6, 2017	46.77	46.77	46.58	46.58
1878	NASDAQ	GRID	Tue, Sep 5, 2017	46.48	46.48	46.31	46.45
1877	NASDAQ	GRID	Fri, Sep 1, 2017	46.79	46.79	46.79	46.79
1876	NASDAQ	GRID	Thu, Aug 31, 2017	46.19	46.57	46.03	46.56
1875	NASDAQ	GRID	Wed, Aug 30, 2017	45.53	46.07	45.53	45.99
1874	NASDAQ	GRID	Tue, Aug 29, 2017	45.88	45.88	45.47	45.76
1873	NASDAQ	GRID	Mon, Aug 28, 2017	45.79	45.83	45.75	45.83
1872	NASDAQ	GRID	Fri, Aug 25, 2017	45.86	45.88	45.68	45.88
1871	NASDAQ	GRID	Thu, Aug 24, 2017	45.40	45.52	45.33	45.45
1870	NASDAQ	GRID	Wed, Aug 23, 2017	45.39	45.39	45.39	45.39
1869	NASDAQ	GRID	Tue, Aug 22, 2017	45.05	45.51	45.00	45.04
1868	NASDAQ	GRID	Mon, Aug 21, 2017	45.16	45.16	44.97	45.04
1867	NASDAQ	GRID	Fri, Aug 18, 2017	45.13	45.52	45.04	45.04
1866	NASDAQ	GRID	Thu, Aug 17, 2017	45.74	45.74	45.15	45.15
1865	NASDAQ	GRID	Wed, Aug 16, 2017	46.08	46.08	45.77	45.81
1864	NASDAQ	GRID	Tue, Aug 15, 2017	46.00	46.07	45.77	45.80
1863	NASDAQ	GRID	Mon, Aug 14, 2017	45.69	46.13	45.69	45.91
1862	NASDAQ	GRID	Fri, Aug 11, 2017	45.79	45.99	45.00	45.32
1861	NASDAQ	GRID	Thu, Aug 10, 2017	46.26	46.26	45.45	45.52
1860	NASDAQ	GRID	Wed, Aug 9, 2017	46.30	46.48	46.21	46.48
1859	NASDAQ	GRID	Tue, Aug 8, 2017	46.20	46.30	46.19	46.30
1858	NASDAQ	GRID	Mon, Aug 7, 2017	46.16	46.41	46.14	46.22
1857	NASDAQ	GRID	Fri, Aug 4, 2017	46.02	46.20	46.00	46.20
1856	NASDAQ	GRID	Thu, Aug 3, 2017	46.26	46.27	45.78	46.07
1855	NASDAQ	GRID	Wed, Aug 2, 2017	45.98	46.04	45.68	45.99
1854	NASDAQ	GRID	Tue, Aug 1, 2017	45.96	46.20	45.71	46.20
1853	NASDAQ	GRID	Mon, Jul 31, 2017	45.46	45.66	45.46	45.66
1852	NASDAQ	GRID	Fri, Jul 28, 2017	45.58	45.58	45.39	45.54
1851	NASDAQ	GRID	Thu, Jul 27, 2017	45.93	45.94	45.77	45.77
1850	NASDAQ	GRID	Wed, Jul 26, 2017	45.57	45.86	45.19	45.62
1849	NASDAQ	GRID	Tue, Jul 25, 2017	45.78	45.78	45.66	45.66
1848	NASDAQ	GRID	Mon, Jul 24, 2017	45.16	45.43	45.03	45.41
1847	NASDAQ	GRID	Fri, Jul 21, 2017	44.57	45.16	44.57	45.16
1846	NASDAQ	GRID	Thu, Jul 20, 2017	45.56	45.74	45.56	45.74
1845	NASDAQ	GRID	Wed, Jul 19, 2017	45.47	45.84	45.47	45.84
1844	NASDAQ	GRID	Tue, Jul 18, 2017	45.30	45.33	45.30	45.30
1843	NASDAQ	GRID	Mon, Jul 17, 2017	44.83	45.17	44.83	45.16
1842	NASDAQ	GRID	Fri, Jul 14, 2017	44.85	44.85	44.60	44.79
1841	NASDAQ	GRID	Thu, Jul 13, 2017	44.54	44.75	44.31	44.75
1840	NASDAQ	GRID	Wed, Jul 12, 2017	44.11	44.66	44.11	44.52
1839	NASDAQ	GRID	Tue, Jul 11, 2017	43.97	43.97	43.58	43.73
1838	NASDAQ	GRID	Mon, Jul 10, 2017	44.00	44.00	43.39	43.97
1837	NASDAQ	GRID	Fri, Jul 7, 2017	43.27	43.79	43.27	43.79
1836	NASDAQ	GRID	Thu, Jul 6, 2017	43.26	43.35	43.00	43.00
1835	NASDAQ	GRID	Wed, Jul 5, 2017	43.33	43.45	43.22	43.22
1834	NASDAQ	GRID	Mon, Jul 3, 2017	43.25	43.98	43.25	43.66
1833	NASDAQ	GRID	Fri, Jun 30, 2017	43.57	43.57	43.57	43.57
1832	NASDAQ	GRID	Thu, Jun 29, 2017	43.50	43.50	43.09	43.22
1831	NASDAQ	GRID	Wed, Jun 28, 2017	43.60	44.02	43.60	44.02
1830	NASDAQ	GRID	Tue, Jun 27, 2017	44.05	44.05	43.53	43.74
1829	NASDAQ	GRID	Mon, Jun 26, 2017	43.82	43.93	43.82	43.90
1828	NASDAQ	GRID	Fri, Jun 23, 2017	44.06	44.06	44.06	44.06
1827	NASDAQ	GRID	Thu, Jun 22, 2017	0.00	0.00	0.00	43.56
1826	NASDAQ	GRID	Wed, Jun 21, 2017	43.77	43.85	43.51	43.56
1825	NASDAQ	GRID	Tue, Jun 20, 2017	44.35	44.35	43.86	43.94
1824	NASDAQ	GRID	Mon, Jun 19, 2017	44.84	44.85	44.01	44.04
1823	NASDAQ	GRID	Fri, Jun 16, 2017	43.93	43.93	43.75	43.82
1822	NASDAQ	GRID	Thu, Jun 15, 2017	43.67	43.68	43.50	43.54
1821	NASDAQ	GRID	Wed, Jun 14, 2017	44.68	44.70	43.84	44.02
1820	NASDAQ	GRID	Tue, Jun 13, 2017	44.60	44.61	44.37	44.50
1819	NASDAQ	GRID	Mon, Jun 12, 2017	44.00	44.00	43.93	43.93
1818	NASDAQ	GRID	Fri, Jun 9, 2017	0.00	0.00	0.00	44.38
1817	NASDAQ	GRID	Thu, Jun 8, 2017	43.77	44.38	43.77	44.38
1816	NASDAQ	GRID	Wed, Jun 7, 2017	44.09	44.19	44.09	44.09
1815	NASDAQ	GRID	Tue, Jun 6, 2017	44.02	44.02	43.62	43.91
1814	NASDAQ	GRID	Mon, Jun 5, 2017	44.50	44.50	44.41	44.46
1813	NASDAQ	GRID	Fri, Jun 2, 2017	44.27	44.47	44.18	44.46
1812	NASDAQ	GRID	Thu, Jun 1, 2017	43.37	43.61	43.16	43.61
1811	NASDAQ	GRID	Wed, May 31, 2017	43.05	43.36	42.93	43.09
1810	NASDAQ	GRID	Tue, May 30, 2017	43.00	43.08	42.71	42.80
1809	NASDAQ	GRID	Fri, May 26, 2017	43.07	43.07	43.00	43.00
1808	NASDAQ	GRID	Thu, May 25, 2017	0.00	0.00	0.00	42.61
1807	NASDAQ	GRID	Wed, May 24, 2017	42.61	42.61	42.61	42.61
1806	NASDAQ	GRID	Tue, May 23, 2017	42.85	43.03	42.85	43.03
1805	NASDAQ	GRID	Mon, May 22, 2017	42.30	42.68	42.26	42.65
1804	NASDAQ	GRID	Fri, May 19, 2017	42.01	43.35	42.01	42.40
1803	NASDAQ	GRID	Thu, May 18, 2017	42.25	42.25	42.00	42.00
1802	NASDAQ	GRID	Wed, May 17, 2017	42.57	42.57	42.11	42.17
1801	NASDAQ	GRID	Tue, May 16, 2017	42.73	42.89	42.73	42.89
1800	NASDAQ	GRID	Mon, May 15, 2017	0.00	0.00	0.00	42.72
1799	NASDAQ	GRID	Fri, May 12, 2017	43.36	43.36	42.72	42.72
1798	NASDAQ	GRID	Thu, May 11, 2017	44.05	44.35	42.41	42.71
1797	NASDAQ	GRID	Wed, May 10, 2017	43.41	43.41	43.21	43.41
1796	NASDAQ	GRID	Tue, May 9, 2017	43.37	43.40	43.24	43.24
1795	NASDAQ	GRID	Mon, May 8, 2017	0.00	0.00	0.00	44.35
1794	NASDAQ	GRID	Fri, May 5, 2017	44.35	44.85	44.35	44.35
1793	NASDAQ	GRID	Thu, May 4, 2017	0.00	0.00	0.00	42.87
1792	NASDAQ	GRID	Wed, May 3, 2017	44.59	44.59	42.87	42.87
1791	NASDAQ	GRID	Tue, May 2, 2017	43.94	43.94	43.71	43.84
1790	NASDAQ	GRID	Mon, May 1, 2017	44.00	44.77	43.30	43.32
1789	NASDAQ	GRID	Fri, Apr 28, 2017	44.79	44.79	43.18	43.18
1788	NASDAQ	GRID	Thu, Apr 27, 2017	44.46	44.46	43.76	43.76
1787	NASDAQ	GRID	Wed, Apr 26, 2017	43.13	43.90	43.13	43.54
1786	NASDAQ	GRID	Tue, Apr 25, 2017	43.78	43.79	43.46	43.73
1785	NASDAQ	GRID	Mon, Apr 24, 2017	44.41	44.41	42.83	43.32
1784	NASDAQ	GRID	Fri, Apr 21, 2017	41.79	41.81	41.75	41.75
1783	NASDAQ	GRID	Thu, Apr 20, 2017	41.61	41.93	41.61	41.71
1782	NASDAQ	GRID	Wed, Apr 19, 2017	40.94	40.94	40.94	40.94
1781	NASDAQ	GRID	Tue, Apr 18, 2017	40.88	41.05	40.88	41.05
1780	NASDAQ	GRID	Mon, Apr 17, 2017	40.76	40.76	40.76	40.76
1779	NASDAQ	GRID	Thu, Apr 13, 2017	40.88	41.14	40.88	41.00
1778	NASDAQ	GRID	Wed, Apr 12, 2017	41.29	41.29	40.97	41.05
1777	NASDAQ	GRID	Tue, Apr 11, 2017	41.25	41.57	41.18	41.56
1776	NASDAQ	GRID	Mon, Apr 10, 2017	42.48	42.48	41.34	41.53
1775	NASDAQ	GRID	Fri, Apr 7, 2017	41.81	41.81	41.30	41.56
1774	NASDAQ	GRID	Thu, Apr 6, 2017	41.27	41.44	41.03	41.23
1773	NASDAQ	GRID	Wed, Apr 5, 2017	41.16	41.22	40.76	41.22
1772	NASDAQ	GRID	Tue, Apr 4, 2017	41.61	41.61	41.55	41.55
1771	NASDAQ	GRID	Mon, Apr 3, 2017	42.02	42.11	41.08	41.56
1770	NASDAQ	GRID	Fri, Mar 31, 2017	41.82	41.96	41.82	41.90
1769	NASDAQ	GRID	Thu, Mar 30, 2017	41.49	41.76	41.47	41.60
1768	NASDAQ	GRID	Wed, Mar 29, 2017	41.10	41.76	41.10	41.48
1767	NASDAQ	GRID	Tue, Mar 28, 2017	40.98	41.42	40.97	41.34
1766	NASDAQ	GRID	Mon, Mar 27, 2017	42.64	42.64	40.47	41.10
1765	NASDAQ	GRID	Fri, Mar 24, 2017	40.51	41.12	40.51	40.91
1764	NASDAQ	GRID	Thu, Mar 23, 2017	40.72	41.50	40.72	41.50
1763	NASDAQ	GRID	Wed, Mar 22, 2017	41.05	41.05	40.49	40.49
1762	NASDAQ	GRID	Tue, Mar 21, 2017	41.94	41.94	41.40	41.53
1761	NASDAQ	GRID	Mon, Mar 20, 2017	41.26	41.50	41.26	41.31
1760	NASDAQ	GRID	Fri, Mar 17, 2017	41.97	41.97	41.09	41.15
1759	NASDAQ	GRID	Thu, Mar 16, 2017	41.00	41.37	41.00	41.25
1758	NASDAQ	GRID	Wed, Mar 15, 2017	41.02	41.27	40.30	41.03
1757	NASDAQ	GRID	Tue, Mar 14, 2017	40.18	40.31	40.14	40.17
1756	NASDAQ	GRID	Mon, Mar 13, 2017	40.73	41.12	40.50	40.75
1755	NASDAQ	GRID	Fri, Mar 10, 2017	40.25	40.97	40.25	40.57
1754	NASDAQ	GRID	Thu, Mar 9, 2017	40.15	40.48	40.05	40.05
1753	NASDAQ	GRID	Wed, Mar 8, 2017	40.39	40.40	40.18	40.25
1752	NASDAQ	GRID	Tue, Mar 7, 2017	40.50	40.64	40.22	40.35
1751	NASDAQ	GRID	Mon, Mar 6, 2017	40.75	40.79	40.34	40.36
1750	NASDAQ	GRID	Fri, Mar 3, 2017	40.66	40.87	40.52	40.66
1749	NASDAQ	GRID	Thu, Mar 2, 2017	41.14	41.28	40.62	40.74
1748	NASDAQ	GRID	Wed, Mar 1, 2017	41.40	41.50	40.90	41.46
1747	NASDAQ	GRID	Tue, Feb 28, 2017	41.03	41.05	40.51	40.60
1746	NASDAQ	GRID	Mon, Feb 27, 2017	40.95	42.77	40.74	40.74
1745	NASDAQ	GRID	Fri, Feb 24, 2017	40.36	41.10	40.36	40.63
1744	NASDAQ	GRID	Thu, Feb 23, 2017	41.20	41.31	40.60	41.31
1743	NASDAQ	GRID	Wed, Feb 22, 2017	41.52	41.52	41.03	41.10
1742	NASDAQ	GRID	Tue, Feb 21, 2017	42.00	42.00	41.17	41.23
1741	NASDAQ	GRID	Fri, Feb 17, 2017	41.16	41.26	41.00	41.02
1740	NASDAQ	GRID	Thu, Feb 16, 2017	41.80	41.80	41.12	41.40
1739	NASDAQ	GRID	Wed, Feb 15, 2017	41.45	41.49	41.00	41.46
1738	NASDAQ	GRID	Tue, Feb 14, 2017	41.00	41.54	41.00	41.52
1737	NASDAQ	GRID	Mon, Feb 13, 2017	41.99	41.99	41.03	41.03
1736	NASDAQ	GRID	Fri, Feb 10, 2017	41.09	41.09	41.09	41.09
1735	NASDAQ	GRID	Thu, Feb 9, 2017	40.79	41.10	40.79	41.10
1734	NASDAQ	GRID	Wed, Feb 8, 2017	40.80	40.94	40.75	40.94
1733	NASDAQ	GRID	Tue, Feb 7, 2017	41.86	41.86	40.97	41.14
1732	NASDAQ	GRID	Mon, Feb 6, 2017	41.35	41.47	41.10	41.24
1731	NASDAQ	GRID	Fri, Feb 3, 2017	41.20	41.83	41.12	41.22
1730	NASDAQ	GRID	Thu, Feb 2, 2017	41.25	41.46	41.25	41.46
1729	NASDAQ	GRID	Wed, Feb 1, 2017	41.17	41.84	40.75	40.82
1728	NASDAQ	GRID	Tue, Jan 31, 2017	41.08	41.29	40.79	40.80
1727	NASDAQ	GRID	Mon, Jan 30, 2017	41.82	41.82	40.62	40.90
1726	NASDAQ	GRID	Fri, Jan 27, 2017	41.78	41.78	41.46	41.50
1725	NASDAQ	GRID	Thu, Jan 26, 2017	43.79	43.79	41.47	41.66
1724	NASDAQ	GRID	Wed, Jan 25, 2017	41.32	42.26	41.25	42.26
1723	NASDAQ	GRID	Tue, Jan 24, 2017	41.43	41.43	40.73	41.18
1722	NASDAQ	GRID	Mon, Jan 23, 2017	41.18	41.18	40.80	40.80
1721	NASDAQ	GRID	Fri, Jan 20, 2017	40.64	40.79	40.64	40.79
1720	NASDAQ	GRID	Thu, Jan 19, 2017	41.16	41.69	40.60	40.60
1719	NASDAQ	GRID	Wed, Jan 18, 2017	41.20	41.25	40.66	41.00
1718	NASDAQ	GRID	Tue, Jan 17, 2017	42.00	42.14	41.05	41.63
1717	NASDAQ	GRID	Fri, Jan 13, 2017	41.25	41.78	41.25	41.77
1716	NASDAQ	GRID	Thu, Jan 12, 2017	41.20	41.20	41.05	41.05
1715	NASDAQ	GRID	Wed, Jan 11, 2017	41.20	41.41	40.50	41.38
1714	NASDAQ	GRID	Tue, Jan 10, 2017	40.74	42.06	40.74	40.85
1713	NASDAQ	GRID	Mon, Jan 9, 2017	41.66	41.66	40.55	40.74
1712	NASDAQ	GRID	Fri, Jan 6, 2017	40.99	41.28	40.99	41.04
1711	NASDAQ	GRID	Thu, Jan 5, 2017	41.86	41.89	40.61	40.78
1710	NASDAQ	GRID	Wed, Jan 4, 2017	40.31	42.31	40.30	41.36
1709	NASDAQ	GRID	Tue, Jan 3, 2017	40.64	40.66	39.93	40.17
1708	NASDAQ	GRID	Fri, Dec 30, 2016	40.25	40.75	40.25	40.50
1707	NASDAQ	GRID	Thu, Dec 29, 2016	40.35	40.53	40.15	40.24
1706	NASDAQ	GRID	Wed, Dec 28, 2016	41.96	42.59	40.30	40.30
1705	NASDAQ	GRID	Tue, Dec 27, 2016	41.14	42.45	41.03	41.06
1704	NASDAQ	GRID	Fri, Dec 23, 2016	40.83	41.14	40.60	41.14
1703	NASDAQ	GRID	Thu, Dec 22, 2016	40.88	41.11	40.60	40.70
1702	NASDAQ	GRID	Wed, Dec 21, 2016	41.30	41.30	41.13	41.22
1701	NASDAQ	GRID	Tue, Dec 20, 2016	42.05	42.20	41.10	41.56
1700	NASDAQ	GRID	Mon, Dec 19, 2016	41.44	41.44	41.36	41.36
1699	NASDAQ	GRID	Fri, Dec 16, 2016	41.78	41.78	41.13	41.26
1698	NASDAQ	GRID	Thu, Dec 15, 2016	41.00	41.44	40.27	40.68
1697	NASDAQ	GRID	Wed, Dec 14, 2016	41.88	41.88	41.06	41.06
1696	NASDAQ	GRID	Tue, Dec 13, 2016	41.51	41.95	41.25	41.48
1695	NASDAQ	GRID	Mon, Dec 12, 2016	41.26	41.77	41.18	41.20
1694	NASDAQ	GRID	Fri, Dec 9, 2016	41.21	41.78	41.17	41.24
1693	NASDAQ	GRID	Thu, Dec 8, 2016	41.54	41.61	41.17	41.48
1692	NASDAQ	GRID	Wed, Dec 7, 2016	40.57	41.54	40.57	41.54
1691	NASDAQ	GRID	Tue, Dec 6, 2016	40.08	40.92	40.08	40.62
1690	NASDAQ	GRID	Mon, Dec 5, 2016	39.96	40.54	39.78	40.32
1689	NASDAQ	GRID	Fri, Dec 2, 2016	39.81	40.07	39.60	40.03
1688	NASDAQ	GRID	Thu, Dec 1, 2016	39.73	40.18	39.55	40.14
1687	NASDAQ	GRID	Wed, Nov 30, 2016	40.50	40.50	39.83	40.05
1686	NASDAQ	GRID	Tue, Nov 29, 2016	40.22	41.38	39.81	41.37
1685	NASDAQ	GRID	Mon, Nov 28, 2016	39.76	40.85	39.76	40.22
1684	NASDAQ	GRID	Fri, Nov 25, 2016	39.53	40.69	39.46	39.75
1683	NASDAQ	GRID	Wed, Nov 23, 2016	39.75	39.75	39.47	39.50
1682	NASDAQ	GRID	Tue, Nov 22, 2016	39.41	40.28	39.41	40.27
1681	NASDAQ	GRID	Mon, Nov 21, 2016	39.12	39.86	39.12	39.60
1680	NASDAQ	GRID	Fri, Nov 18, 2016	39.38	39.53	39.11	39.25
1679	NASDAQ	GRID	Thu, Nov 17, 2016	39.10	39.98	39.05	39.58
1678	NASDAQ	GRID	Wed, Nov 16, 2016	39.17	39.55	39.15	39.50
1677	NASDAQ	GRID	Tue, Nov 15, 2016	39.40	39.60	39.12	39.55
1676	NASDAQ	GRID	Mon, Nov 14, 2016	39.00	39.63	38.64	39.61
1675	NASDAQ	GRID	Fri, Nov 11, 2016	38.79	39.75	38.41	39.05
1674	NASDAQ	GRID	Thu, Nov 10, 2016	38.09	40.02	38.09	38.48
1673	NASDAQ	GRID	Wed, Nov 9, 2016	37.08	39.05	35.88	38.38
1672	NASDAQ	GRID	Tue, Nov 8, 2016	37.54	38.70	37.50	38.56
1671	NASDAQ	GRID	Mon, Nov 7, 2016	36.00	38.12	36.00	37.85
1670	NASDAQ	GRID	Fri, Nov 4, 2016	37.43	37.65	36.56	37.32
1669	NASDAQ	GRID	Thu, Nov 3, 2016	37.30	38.57	37.30	38.57
1668	NASDAQ	GRID	Wed, Nov 2, 2016	37.55	37.60	37.00	37.00
1667	NASDAQ	GRID	Tue, Nov 1, 2016	38.05	38.59	37.55	37.55
1666	NASDAQ	GRID	Mon, Oct 31, 2016	38.21	38.38	37.75	37.80
1665	NASDAQ	GRID	Fri, Oct 28, 2016	38.08	38.08	38.04	38.04
1664	NASDAQ	GRID	Thu, Oct 27, 2016	38.40	38.40	37.50	38.07
1663	NASDAQ	GRID	Wed, Oct 26, 2016	38.35	38.66	38.05	38.05
1662	NASDAQ	GRID	Tue, Oct 25, 2016	38.63	38.80	38.15	38.15
1661	NASDAQ	GRID	Mon, Oct 24, 2016	38.73	39.04	38.29	39.03
1660	NASDAQ	GRID	Fri, Oct 21, 2016	38.59	38.93	38.40	38.60
1659	NASDAQ	GRID	Thu, Oct 20, 2016	38.40	39.03	38.40	38.80
1658	NASDAQ	GRID	Wed, Oct 19, 2016	38.51	38.96	38.50	38.72
1657	NASDAQ	GRID	Tue, Oct 18, 2016	38.94	39.10	38.52	38.82
1656	NASDAQ	GRID	Mon, Oct 17, 2016	38.76	38.76	38.76	38.76
1655	NASDAQ	GRID	Fri, Oct 14, 2016	38.15	38.89	38.15	38.46
1654	NASDAQ	GRID	Thu, Oct 13, 2016	38.58	38.64	37.83	38.64
1653	NASDAQ	GRID	Wed, Oct 12, 2016	38.73	38.87	38.40	38.55
1652	NASDAQ	GRID	Tue, Oct 11, 2016	39.05	39.05	38.20	38.70
1651	NASDAQ	GRID	Mon, Oct 10, 2016	39.48	39.72	39.03	39.07
1650	NASDAQ	GRID	Fri, Oct 7, 2016	39.62	39.65	39.47	39.56
1649	NASDAQ	GRID	Thu, Oct 6, 2016	39.62	39.81	39.34	39.73
1648	NASDAQ	GRID	Wed, Oct 5, 2016	39.63	39.85	39.03	39.42
1647	NASDAQ	GRID	Tue, Oct 4, 2016	39.39	39.44	39.00	39.01
1646	NASDAQ	GRID	Mon, Oct 3, 2016	39.87	39.87	39.22	39.25
1645	NASDAQ	GRID	Fri, Sep 30, 2016	39.42	39.62	39.42	39.62
1644	NASDAQ	GRID	Thu, Sep 29, 2016	39.76	39.76	39.36	39.36
1643	NASDAQ	GRID	Wed, Sep 28, 2016	0.00	0.00	0.00	38.93
1642	NASDAQ	GRID	Tue, Sep 27, 2016	38.95	39.08	38.08	38.93
1641	NASDAQ	GRID	Mon, Sep 26, 2016	37.50	37.50	37.50	37.50
1640	NASDAQ	GRID	Fri, Sep 23, 2016	38.50	38.64	38.50	38.64
1639	NASDAQ	GRID	Thu, Sep 22, 2016	39.30	39.30	39.05	39.05
1638	NASDAQ	GRID	Wed, Sep 21, 2016	38.63	38.63	38.15	38.15
1637	NASDAQ	GRID	Tue, Sep 20, 2016	38.33	38.35	38.33	38.35
1636	NASDAQ	GRID	Mon, Sep 19, 2016	38.15	38.15	38.05	38.05
1635	NASDAQ	GRID	Fri, Sep 16, 2016	37.76	38.20	37.76	38.20
1634	NASDAQ	GRID	Thu, Sep 15, 2016	37.87	38.16	37.87	38.16
1633	NASDAQ	GRID	Wed, Sep 14, 2016	37.74	37.74	37.32	37.32
1632	NASDAQ	GRID	Tue, Sep 13, 2016	0.00	0.00	0.00	37.70
1631	NASDAQ	GRID	Mon, Sep 12, 2016	37.63	37.70	37.55	37.70
1630	NASDAQ	GRID	Fri, Sep 9, 2016	38.90	38.90	38.32	38.61
1629	NASDAQ	GRID	Thu, Sep 8, 2016	38.84	38.84	38.84	38.84
1628	NASDAQ	GRID	Wed, Sep 7, 2016	0.00	0.00	0.00	39.11
1627	NASDAQ	GRID	Tue, Sep 6, 2016	39.41	39.69	39.11	39.11
1626	NASDAQ	GRID	Fri, Sep 2, 2016	39.00	39.00	38.01	38.01
1625	NASDAQ	GRID	Thu, Sep 1, 2016	38.31	38.37	38.31	38.37
1624	NASDAQ	GRID	Wed, Aug 31, 2016	38.58	38.58	37.80	37.80
1623	NASDAQ	GRID	Tue, Aug 30, 2016	38.97	38.97	38.25	38.51
1622	NASDAQ	GRID	Mon, Aug 29, 2016	38.00	38.25	38.00	38.22
1621	NASDAQ	GRID	Fri, Aug 26, 2016	38.99	38.99	37.94	38.38
1620	NASDAQ	GRID	Thu, Aug 25, 2016	37.90	38.45	37.90	38.45
1619	NASDAQ	GRID	Wed, Aug 24, 2016	38.26	38.44	37.95	38.32
1618	NASDAQ	GRID	Tue, Aug 23, 2016	38.17	38.98	38.17	38.70
1617	NASDAQ	GRID	Mon, Aug 22, 2016	37.54	38.99	37.54	38.62
1616	NASDAQ	GRID	Fri, Aug 19, 2016	38.43	38.43	38.43	38.43
1615	NASDAQ	GRID	Thu, Aug 18, 2016	37.41	38.45	37.41	38.45
1614	NASDAQ	GRID	Wed, Aug 17, 2016	0.00	0.00	0.00	38.40
1613	NASDAQ	GRID	Tue, Aug 16, 2016	38.00	38.40	38.00	38.40
1612	NASDAQ	GRID	Mon, Aug 15, 2016	38.46	38.46	37.60	38.11
1611	NASDAQ	GRID	Fri, Aug 12, 2016	37.06	38.01	37.06	37.83
1610	NASDAQ	GRID	Thu, Aug 11, 2016	37.24	37.24	37.24	37.24
1609	NASDAQ	GRID	Wed, Aug 10, 2016	37.94	37.94	37.94	37.94
1608	NASDAQ	GRID	Tue, Aug 9, 2016	37.77	38.15	37.58	37.58
1607	NASDAQ	GRID	Mon, Aug 8, 2016	37.19	37.44	37.19	37.44
1606	NASDAQ	GRID	Fri, Aug 5, 2016	36.90	36.90	36.90	36.90
1605	NASDAQ	GRID	Thu, Aug 4, 2016	36.90	36.90	36.90	36.90
1604	NASDAQ	GRID	Wed, Aug 3, 2016	36.90	36.90	36.90	36.90
1603	NASDAQ	GRID	Tue, Aug 2, 2016	37.21	37.21	36.91	37.07
1602	NASDAQ	GRID	Mon, Aug 1, 2016	37.40	37.45	37.34	37.38
1601	NASDAQ	GRID	Fri, Jul 29, 2016	37.60	37.60	37.60	37.60
1600	NASDAQ	GRID	Thu, Jul 28, 2016	37.45	37.45	37.45	37.45
1599	NASDAQ	GRID	Wed, Jul 27, 2016	36.58	37.27	36.05	37.27
1598	NASDAQ	GRID	Tue, Jul 26, 2016	36.23	36.92	36.23	36.92
1597	NASDAQ	GRID	Mon, Jul 25, 2016	36.15	37.00	36.15	36.77
1596	NASDAQ	GRID	Fri, Jul 22, 2016	36.90	36.90	36.40	36.40
1595	NASDAQ	GRID	Thu, Jul 21, 2016	36.80	36.98	36.44	36.46
1594	NASDAQ	GRID	Wed, Jul 20, 2016	36.45	36.45	36.45	36.45
1593	NASDAQ	GRID	Tue, Jul 19, 2016	37.02	37.09	36.33	36.45
1592	NASDAQ	GRID	Mon, Jul 18, 2016	36.30	36.80	36.30	36.75
1591	NASDAQ	GRID	Fri, Jul 15, 2016	36.11	36.80	35.79	36.67
1590	NASDAQ	GRID	Thu, Jul 14, 2016	36.68	37.15	36.68	37.15
1589	NASDAQ	GRID	Wed, Jul 13, 2016	36.40	36.58	36.34	36.47
1588	NASDAQ	GRID	Tue, Jul 12, 2016	36.83	36.98	35.88	36.67
1587	NASDAQ	GRID	Mon, Jul 11, 2016	35.66	36.35	35.66	35.95
1586	NASDAQ	GRID	Fri, Jul 8, 2016	34.28	35.66	34.28	35.66
1585	NASDAQ	GRID	Thu, Jul 7, 2016	34.29	34.29	34.29	34.29
1584	NASDAQ	GRID	Wed, Jul 6, 2016	34.15	34.29	34.15	34.29
1583	NASDAQ	GRID	Tue, Jul 5, 2016	34.25	34.36	34.25	34.36
1582	NASDAQ	GRID	Fri, Jul 1, 2016	35.00	35.37	35.00	35.37
1581	NASDAQ	GRID	Thu, Jun 30, 2016	33.32	34.98	33.32	34.98
1580	NASDAQ	GRID	Wed, Jun 29, 2016	33.59	33.59	33.59	33.59
1579	NASDAQ	GRID	Tue, Jun 28, 2016	32.80	33.59	32.80	33.59
1578	NASDAQ	GRID	Mon, Jun 27, 2016	33.82	33.82	32.50	32.50
1577	NASDAQ	GRID	Fri, Jun 24, 2016	33.71	34.58	33.71	34.07
1576	NASDAQ	GRID	Thu, Jun 23, 2016	36.11	36.80	36.11	36.80
1575	NASDAQ	GRID	Wed, Jun 22, 2016	36.17	36.17	36.17	36.17
1574	NASDAQ	GRID	Tue, Jun 21, 2016	35.62	36.33	35.62	36.33
1573	NASDAQ	GRID	Mon, Jun 20, 2016	35.63	35.63	35.63	35.63
1572	NASDAQ	GRID	Fri, Jun 17, 2016	35.84	35.84	35.46	35.63
1571	NASDAQ	GRID	Thu, Jun 16, 2016	34.74	34.75	34.57	34.75
1570	NASDAQ	GRID	Wed, Jun 15, 2016	35.30	35.71	35.07	35.48
1569	NASDAQ	GRID	Tue, Jun 14, 2016	35.29	35.29	34.68	34.87
1568	NASDAQ	GRID	Mon, Jun 13, 2016	35.73	35.73	35.73	35.73
1567	NASDAQ	GRID	Fri, Jun 10, 2016	36.49	36.50	36.05	36.18
1566	NASDAQ	GRID	Thu, Jun 9, 2016	37.00	37.00	37.00	37.00
1565	NASDAQ	GRID	Wed, Jun 8, 2016	37.07	37.07	37.00	37.00
1564	NASDAQ	GRID	Tue, Jun 7, 2016	36.94	37.32	36.69	36.85
1563	NASDAQ	GRID	Mon, Jun 6, 2016	36.59	37.13	36.14	37.13
1562	NASDAQ	GRID	Fri, Jun 3, 2016	36.20	36.56	36.17	36.35
1561	NASDAQ	GRID	Thu, Jun 2, 2016	36.28	36.59	36.24	36.45
1560	NASDAQ	GRID	Wed, Jun 1, 2016	35.88	36.61	35.88	36.40
1559	NASDAQ	GRID	Tue, May 31, 2016	36.93	36.93	36.28	36.55
1558	NASDAQ	GRID	Fri, May 27, 2016	36.12	36.60	36.12	36.55
1557	NASDAQ	GRID	Thu, May 26, 2016	36.70	36.70	36.27	36.32
1556	NASDAQ	GRID	Wed, May 25, 2016	36.13	36.66	36.00	36.42
1555	NASDAQ	GRID	Tue, May 24, 2016	35.11	36.63	35.11	36.63
1554	NASDAQ	GRID	Mon, May 23, 2016	35.12	35.12	35.12	35.12
1553	NASDAQ	GRID	Fri, May 20, 2016	34.71	35.25	34.71	35.12
1552	NASDAQ	GRID	Thu, May 19, 2016	35.38	35.38	35.38	35.38
1551	NASDAQ	GRID	Wed, May 18, 2016	35.39	35.39	35.05	35.05
1550	NASDAQ	GRID	Tue, May 17, 2016	35.46	35.52	35.21	35.23
1549	NASDAQ	GRID	Mon, May 16, 2016	34.86	35.87	34.86	35.64
1548	NASDAQ	GRID	Fri, May 13, 2016	35.73	36.29	35.55	35.55
1547	NASDAQ	GRID	Thu, May 12, 2016	35.97	36.62	35.97	36.35
1546	NASDAQ	GRID	Wed, May 11, 2016	35.95	36.45	35.85	36.14
1545	NASDAQ	GRID	Tue, May 10, 2016	35.93	36.04	35.81	35.85
1544	NASDAQ	GRID	Mon, May 9, 2016	35.70	35.70	35.70	35.70
1543	NASDAQ	GRID	Fri, May 6, 2016	35.60	35.70	35.60	35.70
1542	NASDAQ	GRID	Thu, May 5, 2016	35.98	35.98	35.98	35.98
1541	NASDAQ	GRID	Wed, May 4, 2016	36.21	36.21	35.66	35.66
1540	NASDAQ	GRID	Tue, May 3, 2016	36.40	36.40	36.40	36.40
1539	NASDAQ	GRID	Mon, May 2, 2016	36.35	36.35	36.35	36.35
1538	NASDAQ	GRID	Fri, Apr 29, 2016	36.35	36.35	36.35	36.35
1537	NASDAQ	GRID	Thu, Apr 28, 2016	36.35	36.35	36.35	36.35
1536	NASDAQ	GRID	Wed, Apr 27, 2016	35.67	36.35	35.61	36.35
1535	NASDAQ	GRID	Tue, Apr 26, 2016	35.15	36.13	35.07	35.90
1534	NASDAQ	GRID	Mon, Apr 25, 2016	36.36	36.36	35.10	35.10
1533	NASDAQ	GRID	Fri, Apr 22, 2016	37.11	37.11	36.67	36.67
1532	NASDAQ	GRID	Thu, Apr 21, 2016	36.00	36.32	36.00	36.32
1531	NASDAQ	GRID	Wed, Apr 20, 2016	35.63	35.63	35.63	35.63
1530	NASDAQ	GRID	Tue, Apr 19, 2016	35.14	36.12	35.14	36.12
1529	NASDAQ	GRID	Mon, Apr 18, 2016	35.08	35.08	35.08	35.08
1528	NASDAQ	GRID	Fri, Apr 15, 2016	35.08	35.08	35.08	35.08
1527	NASDAQ	GRID	Thu, Apr 14, 2016	35.81	35.81	35.15	35.17
1526	NASDAQ	GRID	Wed, Apr 13, 2016	35.43	35.43	35.15	35.15
1525	NASDAQ	GRID	Tue, Apr 12, 2016	34.24	34.58	34.22	34.36
1524	NASDAQ	GRID	Mon, Apr 11, 2016	34.16	34.82	34.16	34.29
1523	NASDAQ	GRID	Fri, Apr 8, 2016	34.47	34.47	33.86	34.17
1522	NASDAQ	GRID	Thu, Apr 7, 2016	33.96	33.96	33.96	33.96
1521	NASDAQ	GRID	Wed, Apr 6, 2016	34.14	34.33	34.14	34.16
1520	NASDAQ	GRID	Tue, Apr 5, 2016	34.32	34.32	34.32	34.32
1519	NASDAQ	GRID	Mon, Apr 4, 2016	35.17	35.17	34.04	34.32
1518	NASDAQ	GRID	Fri, Apr 1, 2016	34.48	34.85	34.45	34.75
1517	NASDAQ	GRID	Thu, Mar 31, 2016	34.75	34.75	34.75	34.75
1516	NASDAQ	GRID	Wed, Mar 30, 2016	33.98	34.81	33.98	34.75
1515	NASDAQ	GRID	Tue, Mar 29, 2016	31.80	31.80	31.80	31.80
1514	NASDAQ	GRID	Mon, Mar 28, 2016	31.80	31.80	31.80	31.80
1513	NASDAQ	GRID	Thu, Mar 24, 2016	33.50	33.65	33.30	33.30
1512	NASDAQ	GRID	Wed, Mar 23, 2016	33.65	34.20	33.65	33.99
1511	NASDAQ	GRID	Tue, Mar 22, 2016	34.43	34.49	33.65	34.23
1510	NASDAQ	GRID	Mon, Mar 21, 2016	33.95	34.32	33.85	33.88
1509	NASDAQ	GRID	Fri, Mar 18, 2016	34.84	34.84	33.97	33.97
1508	NASDAQ	GRID	Thu, Mar 17, 2016	34.09	34.38	33.83	34.38
1507	NASDAQ	GRID	Wed, Mar 16, 2016	32.96	33.46	32.95	33.45
1506	NASDAQ	GRID	Tue, Mar 15, 2016	33.65	33.65	33.65	33.10
1505	NASDAQ	GRID	Mon, Mar 14, 2016	33.78	33.97	33.18	33.72
1504	NASDAQ	GRID	Fri, Mar 11, 2016	32.99	33.75	32.99	33.40
1503	NASDAQ	GRID	Thu, Mar 10, 2016	32.90	33.51	32.86	33.19
1502	NASDAQ	GRID	Wed, Mar 9, 2016	32.56	33.26	32.56	32.88
1501	NASDAQ	GRID	Tue, Mar 8, 2016	32.65	33.05	32.65	32.88
1500	NASDAQ	GRID	Mon, Mar 7, 2016	32.98	33.40	32.97	33.25
1499	NASDAQ	GRID	Fri, Mar 4, 2016	32.30	33.20	32.30	33.00
1498	NASDAQ	GRID	Thu, Mar 3, 2016	32.13	32.13	32.13	32.97
1497	NASDAQ	GRID	Wed, Mar 2, 2016	32.05	32.05	32.05	32.13
1496	NASDAQ	GRID	Tue, Mar 1, 2016	31.40	31.40	31.40	32.05
1495	NASDAQ	GRID	Mon, Feb 29, 2016	31.20	31.25	31.20	31.33
1494	NASDAQ	GRID	Fri, Feb 26, 2016	31.31	31.31	31.26	31.40
1493	NASDAQ	GRID	Thu, Feb 25, 2016	30.90	31.30	30.75	30.75
1492	NASDAQ	GRID	Wed, Feb 24, 2016	29.97	30.25	29.84	29.96
1491	NASDAQ	GRID	Tue, Feb 23, 2016	30.54	30.54	30.54	30.54
1490	NASDAQ	GRID	Mon, Feb 22, 2016	30.75	30.75	30.71	30.71
1489	NASDAQ	GRID	Fri, Feb 19, 2016	29.95	29.95	29.95	29.95
1488	NASDAQ	GRID	Thu, Feb 18, 2016	29.95	29.95	29.95	29.95
1487	NASDAQ	GRID	Wed, Feb 17, 2016	30.14	30.14	29.82	29.95
1486	NASDAQ	GRID	Tue, Feb 16, 2016	29.16	29.16	29.16	29.16
1485	NASDAQ	GRID	Fri, Feb 12, 2016	28.21	28.46	28.21	28.43
1484	NASDAQ	GRID	Thu, Feb 11, 2016	28.23	28.32	28.23	28.32
1483	NASDAQ	GRID	Wed, Feb 10, 2016	29.50	29.50	29.50	29.50
1482	NASDAQ	GRID	Tue, Feb 9, 2016	29.94	29.94	29.94	29.94
1481	NASDAQ	GRID	Mon, Feb 8, 2016	29.94	29.94	29.94	29.94
1480	NASDAQ	GRID	Fri, Feb 5, 2016	29.94	29.94	29.94	29.94
1479	NASDAQ	GRID	Thu, Feb 4, 2016	30.44	30.75	29.94	29.94
1478	NASDAQ	GRID	Wed, Feb 3, 2016	30.10	30.11	30.10	30.11
1477	NASDAQ	GRID	Tue, Feb 2, 2016	30.19	30.27	30.12	30.12
1476	NASDAQ	GRID	Mon, Feb 1, 2016	29.68	30.13	29.68	30.13
1475	NASDAQ	GRID	Fri, Jan 29, 2016	29.70	30.57	29.59	30.57
1474	NASDAQ	GRID	Thu, Jan 28, 2016	29.21	29.71	29.21	29.71
1473	NASDAQ	GRID	Wed, Jan 27, 2016	30.45	30.45	30.45	30.45
1472	NASDAQ	GRID	Tue, Jan 26, 2016	30.59	30.59	30.45	30.45
1471	NASDAQ	GRID	Mon, Jan 25, 2016	29.94	29.94	29.94	29.94
1470	NASDAQ	GRID	Fri, Jan 22, 2016	29.92	30.40	29.92	29.94
1469	NASDAQ	GRID	Thu, Jan 21, 2016	28.74	28.74	28.74	28.74
1468	NASDAQ	GRID	Wed, Jan 20, 2016	29.95	29.95	27.88	28.74
1467	NASDAQ	GRID	Tue, Jan 19, 2016	29.27	30.32	29.17	29.17
1466	NASDAQ	GRID	Fri, Jan 15, 2016	29.86	29.86	29.17	29.17
1465	NASDAQ	GRID	Thu, Jan 14, 2016	30.24	30.39	30.24	30.39
1464	NASDAQ	GRID	Wed, Jan 13, 2016	30.44	30.44	29.56	29.56
1463	NASDAQ	GRID	Tue, Jan 12, 2016	30.94	30.94	30.94	30.94
1462	NASDAQ	GRID	Mon, Jan 11, 2016	30.68	31.02	30.68	30.94
1461	NASDAQ	GRID	Fri, Jan 8, 2016	31.17	31.17	31.17	31.17
1460	NASDAQ	GRID	Thu, Jan 7, 2016	31.60	31.60	30.69	30.70
1459	NASDAQ	GRID	Wed, Jan 6, 2016	32.03	32.13	31.50	32.13
1458	NASDAQ	GRID	Tue, Jan 5, 2016	32.60	32.60	32.09	32.25
1457	NASDAQ	GRID	Mon, Jan 4, 2016	32.62	32.62	32.62	32.62
1456	NASDAQ	GRID	Thu, Dec 31, 2015	33.75	33.75	32.60	33.39
1455	NASDAQ	GRID	Wed, Dec 30, 2015	32.86	32.86	32.86	32.86
1454	NASDAQ	GRID	Tue, Dec 29, 2015	33.30	33.70	33.05	33.05
1453	NASDAQ	GRID	Mon, Dec 28, 2015	32.50	33.59	32.50	33.59
1452	NASDAQ	GRID	Thu, Dec 24, 2015	33.72	33.72	33.06	33.72
1451	NASDAQ	GRID	Wed, Dec 23, 2015	33.54	33.54	33.54	33.54
1450	NASDAQ	GRID	Tue, Dec 22, 2015	32.89	33.08	32.47	33.08
1449	NASDAQ	GRID	Mon, Dec 21, 2015	31.65	32.94	31.65	32.94
1448	NASDAQ	GRID	Fri, Dec 18, 2015	31.80	32.71	31.79	32.71
1447	NASDAQ	GRID	Thu, Dec 17, 2015	33.23	33.23	32.56	32.56
1446	NASDAQ	GRID	Wed, Dec 16, 2015	32.09	32.13	32.09	32.13
1445	NASDAQ	GRID	Tue, Dec 15, 2015	31.71	32.86	31.71	32.75
1444	NASDAQ	GRID	Mon, Dec 14, 2015	31.66	31.83	31.66	31.83
1443	NASDAQ	GRID	Thu, Dec 10, 2015	32.20	32.20	32.20	32.20
1442	NASDAQ	GRID	Tue, Dec 8, 2015	32.69	32.69	32.69	32.69
1441	NASDAQ	GRID	Mon, Dec 7, 2015	33.07	33.78	33.07	33.14
1440	NASDAQ	GRID	Fri, Dec 4, 2015	34.01	34.01	33.49	33.49
1439	NASDAQ	GRID	Thu, Dec 3, 2015	32.91	33.44	32.91	33.44
1438	NASDAQ	GRID	Wed, Dec 2, 2015	33.60	33.90	32.91	32.91
1437	NASDAQ	GRID	Tue, Dec 1, 2015	33.01	33.01	33.01	33.01
1436	NASDAQ	GRID	Mon, Nov 30, 2015	33.00	33.41	33.00	33.12
1435	NASDAQ	GRID	Wed, Nov 25, 2015	32.96	32.96	32.96	32.96
1434	NASDAQ	GRID	Tue, Nov 24, 2015	32.58	32.99	32.19	32.99
1433	NASDAQ	GRID	Mon, Nov 23, 2015	33.51	33.56	32.41	33.01
1432	NASDAQ	GRID	Fri, Nov 20, 2015	32.40	33.39	32.40	33.39
1431	NASDAQ	GRID	Thu, Nov 19, 2015	33.32	33.32	33.25	33.25
1430	NASDAQ	GRID	Tue, Nov 17, 2015	32.06	33.04	32.06	33.04
1429	NASDAQ	GRID	Mon, Nov 16, 2015	32.50	32.50	32.47	32.47
1428	NASDAQ	GRID	Fri, Nov 13, 2015	32.32	32.32	32.32	32.32
1427	NASDAQ	GRID	Thu, Nov 12, 2015	31.84	31.84	31.63	31.63
1426	NASDAQ	GRID	Wed, Nov 11, 2015	33.09	33.09	32.11	32.11
1425	NASDAQ	GRID	Tue, Nov 10, 2015	32.97	32.97	32.26	32.97
1424	NASDAQ	GRID	Mon, Nov 9, 2015	32.92	32.92	32.92	32.92
1423	NASDAQ	GRID	Fri, Nov 6, 2015	31.88	32.99	31.85	32.55
1422	NASDAQ	GRID	Wed, Nov 4, 2015	32.44	32.44	32.44	32.44
1421	NASDAQ	GRID	Tue, Nov 3, 2015	33.86	33.97	33.37	33.37
1420	NASDAQ	GRID	Mon, Nov 2, 2015	33.98	33.98	33.88	33.98
1419	NASDAQ	GRID	Fri, Oct 30, 2015	33.45	33.45	33.00	33.02
1418	NASDAQ	GRID	Wed, Oct 28, 2015	32.53	32.53	32.49	32.49
1417	NASDAQ	GRID	Tue, Oct 27, 2015	32.42	32.59	32.42	32.59
1416	NASDAQ	GRID	Mon, Oct 26, 2015	32.86	33.15	32.86	33.15
1415	NASDAQ	GRID	Fri, Oct 23, 2015	32.52	32.52	32.52	32.52
1414	NASDAQ	GRID	Wed, Oct 21, 2015	32.86	33.15	32.14	32.14
1413	NASDAQ	GRID	Fri, Oct 16, 2015	33.12	33.12	33.12	33.12
1412	NASDAQ	GRID	Thu, Oct 15, 2015	33.90	33.90	32.81	32.81
1411	NASDAQ	GRID	Tue, Oct 13, 2015	32.64	32.74	32.64	32.74
1410	NASDAQ	GRID	Fri, Oct 9, 2015	33.51	33.51	33.51	33.51
1409	NASDAQ	GRID	Thu, Oct 8, 2015	33.19	33.19	33.19	33.19
1408	NASDAQ	GRID	Tue, Oct 6, 2015	32.11	32.45	32.02	32.45
1407	NASDAQ	GRID	Mon, Oct 5, 2015	32.10	32.10	32.07	32.10
1406	NASDAQ	GRID	Fri, Oct 2, 2015	31.52	31.99	31.52	31.99
1405	NASDAQ	GRID	Thu, Oct 1, 2015	30.65	30.65	30.65	30.65
1404	NASDAQ	GRID	Wed, Sep 30, 2015	31.08	31.66	31.08	31.66
1403	NASDAQ	GRID	Tue, Sep 29, 2015	30.89	31.35	30.19	31.35
1402	NASDAQ	GRID	Fri, Sep 25, 2015	31.45	31.51	31.45	31.51
1401	NASDAQ	GRID	Thu, Sep 24, 2015	30.11	30.11	30.11	30.11
1400	NASDAQ	GRID	Mon, Sep 21, 2015	32.00	32.00	31.50	31.59
1399	NASDAQ	GRID	Fri, Sep 18, 2015	32.52	32.52	32.52	32.52
1398	NASDAQ	GRID	Thu, Sep 17, 2015	31.97	32.30	31.97	31.99
1397	NASDAQ	GRID	Wed, Sep 16, 2015	31.98	32.02	31.98	32.02
1396	NASDAQ	GRID	Tue, Sep 15, 2015	31.61	32.00	31.59	32.00
1395	NASDAQ	GRID	Mon, Sep 14, 2015	31.40	32.24	31.40	31.66
1394	NASDAQ	GRID	Fri, Sep 11, 2015	31.65	31.65	31.65	31.65
1393	NASDAQ	GRID	Thu, Sep 10, 2015	32.04	32.04	32.04	32.04
1392	NASDAQ	GRID	Wed, Sep 9, 2015	32.11	32.29	32.00	32.29
1391	NASDAQ	GRID	Fri, Sep 4, 2015	30.78	31.02	30.78	30.99
1390	NASDAQ	GRID	Thu, Sep 3, 2015	31.33	31.50	31.33	31.47
1389	NASDAQ	GRID	Wed, Sep 2, 2015	32.00	32.00	31.04	31.04
1388	NASDAQ	GRID	Tue, Sep 1, 2015	31.16	31.90	31.16	31.90
1387	NASDAQ	GRID	Mon, Aug 31, 2015	33.00	33.00	33.00	33.00
1386	NASDAQ	GRID	Fri, Aug 28, 2015	33.09	33.09	31.59	33.01
1385	NASDAQ	GRID	Thu, Aug 27, 2015	32.63	32.63	31.50	31.71
1384	NASDAQ	GRID	Mon, Aug 24, 2015	27.71	32.33	27.71	28.87
1383	NASDAQ	GRID	Fri, Aug 21, 2015	31.63	31.63	31.63	31.63
1382	NASDAQ	GRID	Thu, Aug 20, 2015	32.39	33.59	32.32	33.59
1381	NASDAQ	GRID	Wed, Aug 19, 2015	34.42	34.42	34.08	34.08
1380	NASDAQ	GRID	Tue, Aug 18, 2015	33.64	34.49	33.64	34.48
1379	NASDAQ	GRID	Mon, Aug 17, 2015	34.63	34.63	34.63	34.63
1378	NASDAQ	GRID	Thu, Aug 13, 2015	33.49	34.50	33.49	34.50
1377	NASDAQ	GRID	Wed, Aug 12, 2015	33.36	33.36	33.36	33.36
1376	NASDAQ	GRID	Tue, Aug 11, 2015	34.70	34.70	34.70	34.70
1375	NASDAQ	GRID	Fri, Aug 7, 2015	33.41	34.56	33.41	34.56
1374	NASDAQ	GRID	Wed, Aug 5, 2015	34.56	34.61	34.56	34.61
1373	NASDAQ	GRID	Mon, Aug 3, 2015	34.36	34.90	34.26	34.90
1372	NASDAQ	GRID	Fri, Jul 31, 2015	34.00	34.36	34.00	34.36
1371	NASDAQ	GRID	Thu, Jul 30, 2015	33.71	34.06	33.71	33.91
1370	NASDAQ	GRID	Wed, Jul 29, 2015	33.75	34.27	33.73	34.10
1369	NASDAQ	GRID	Tue, Jul 28, 2015	33.79	34.08	33.74	33.37
1368	NASDAQ	GRID	Thu, Jul 23, 2015	34.50	34.66	34.20	34.20
1367	NASDAQ	GRID	Wed, Jul 22, 2015	34.50	35.51	34.44	34.87
1366	NASDAQ	GRID	Fri, Jul 17, 2015	34.98	34.98	34.98	34.98
1365	NASDAQ	GRID	Thu, Jul 16, 2015	35.20	36.02	35.20	36.02
1364	NASDAQ	GRID	Wed, Jul 15, 2015	35.42	35.42	35.42	35.42
1363	NASDAQ	GRID	Mon, Jul 13, 2015	36.15	36.22	36.09	36.10
1362	NASDAQ	GRID	Fri, Jul 10, 2015	35.45	35.45	35.45	35.45
1361	NASDAQ	GRID	Tue, Jul 7, 2015	34.20	35.22	33.64	35.22
1360	NASDAQ	GRID	Mon, Jul 6, 2015	35.00	35.10	35.00	35.00
1359	NASDAQ	GRID	Thu, Jul 2, 2015	35.45	35.71	35.11	35.71
1358	NASDAQ	GRID	Wed, Jul 1, 2015	36.25	36.25	36.25	36.25
1357	NASDAQ	GRID	Tue, Jun 30, 2015	36.61	36.18	35.10	35.78
1356	NASDAQ	GRID	Mon, Jun 29, 2015	36.23	36.23	36.20	36.20
1355	NASDAQ	GRID	Fri, Jun 26, 2015	37.00	37.00	36.54	36.54
1354	NASDAQ	GRID	Thu, Jun 25, 2015	36.57	37.25	36.57	36.57
1353	NASDAQ	GRID	Wed, Jun 24, 2015	37.72	37.24	36.59	37.24
1352	NASDAQ	GRID	Tue, Jun 23, 2015	37.78	37.78	37.78	37.78
1351	NASDAQ	GRID	Mon, Jun 22, 2015	36.91	37.68	36.91	37.68
1350	NASDAQ	GRID	Fri, Jun 19, 2015	36.66	36.98	36.44	36.98
1349	NASDAQ	GRID	Thu, Jun 18, 2015	36.44	36.44	36.44	36.44
1348	NASDAQ	GRID	Mon, Jun 15, 2015	36.97	36.97	36.97	36.97
1347	NASDAQ	GRID	Fri, Jun 12, 2015	37.12	37.12	37.12	37.12
1346	NASDAQ	GRID	Thu, Jun 11, 2015	37.68	36.79	36.79	36.79
1345	NASDAQ	GRID	Wed, Jun 10, 2015	37.10	37.10	37.10	37.10
1344	NASDAQ	GRID	Mon, Jun 8, 2015	37.18	37.18	37.18	37.18
1343	NASDAQ	GRID	Thu, Jun 4, 2015	37.54	37.54	37.54	37.54
1342	NASDAQ	GRID	Wed, Jun 3, 2015	37.40	37.40	37.40	37.40
1341	NASDAQ	GRID	Mon, Jun 1, 2015	36.54	36.66	36.54	36.66
1340	NASDAQ	GRID	Wed, May 27, 2015	36.60	36.96	36.60	36.95
1339	NASDAQ	GRID	Tue, May 26, 2015	37.95	37.95	36.22	36.40
1338	NASDAQ	GRID	Fri, May 22, 2015	37.11	37.11	37.11	37.11
1337	NASDAQ	GRID	Thu, May 21, 2015	37.07	37.23	37.07	37.23
1336	NASDAQ	GRID	Wed, May 20, 2015	36.99	38.00	36.83	37.89
1335	NASDAQ	GRID	Thu, May 14, 2015	36.49	36.88	36.49	36.88
1334	NASDAQ	GRID	Tue, May 12, 2015	36.39	36.44	35.95	36.14
1333	NASDAQ	GRID	Mon, May 11, 2015	36.39	36.38	36.14	36.29
1332	NASDAQ	GRID	Fri, May 8, 2015	36.02	36.15	36.00	36.00
1331	NASDAQ	GRID	Thu, May 7, 2015	35.48	35.49	35.48	35.49
1330	NASDAQ	GRID	Wed, May 6, 2015	36.08	36.20	35.40	35.41
1329	NASDAQ	GRID	Tue, May 5, 2015	37.49	36.60	35.99	36.10
1328	NASDAQ	GRID	Mon, May 4, 2015	36.80	37.99	36.50	36.50
1327	NASDAQ	GRID	Fri, May 1, 2015	37.48	37.48	37.48	37.48
1326	NASDAQ	GRID	Thu, Apr 30, 2015	36.73	37.50	36.73	36.75
1325	NASDAQ	GRID	Tue, Apr 28, 2015	37.39	37.39	36.59	36.59
1324	NASDAQ	GRID	Mon, Apr 27, 2015	37.26	37.45	37.26	37.45
1323	NASDAQ	GRID	Fri, Apr 24, 2015	36.66	37.39	36.18	36.86
1322	NASDAQ	GRID	Thu, Apr 23, 2015	36.63	37.14	36.63	37.14
1321	NASDAQ	GRID	Wed, Apr 22, 2015	37.56	37.56	37.50	37.50
1320	NASDAQ	GRID	Tue, Apr 21, 2015	37.55	37.99	36.14	37.71
1319	NASDAQ	GRID	Mon, Apr 20, 2015	36.96	38.00	35.94	36.08
1318	NASDAQ	GRID	Fri, Apr 17, 2015	37.81	37.81	36.47	36.93
1317	NASDAQ	GRID	Thu, Apr 16, 2015	37.11	38.00	36.29	37.21
1316	NASDAQ	GRID	Wed, Apr 15, 2015	36.43	37.99	36.43	37.96
1315	NASDAQ	GRID	Tue, Apr 14, 2015	37.57	38.00	36.02	37.32
1314	NASDAQ	GRID	Mon, Apr 13, 2015	37.62	38.00	36.96	38.00
1313	NASDAQ	GRID	Thu, Apr 9, 2015	37.00	37.97	35.92	37.92
1312	NASDAQ	GRID	Wed, Apr 8, 2015	35.94	37.32	35.94	36.63
1311	NASDAQ	GRID	Tue, Apr 7, 2015	36.74	36.82	36.38	36.38
1310	NASDAQ	GRID	Mon, Apr 6, 2015	35.75	36.99	35.25	36.98
1309	NASDAQ	GRID	Thu, Apr 2, 2015	35.94	36.76	35.86	35.96
1308	NASDAQ	GRID	Wed, Apr 1, 2015	36.09	37.88	36.01	36.20
1307	NASDAQ	GRID	Tue, Mar 31, 2015	35.68	37.68	35.52	36.29
1306	NASDAQ	GRID	Mon, Mar 30, 2015	35.69	36.50	35.69	36.50
1305	NASDAQ	GRID	Fri, Mar 27, 2015	35.60	35.60	35.34	35.40
1304	NASDAQ	GRID	Thu, Mar 26, 2015	35.69	35.90	35.60	35.60
1303	NASDAQ	GRID	Wed, Mar 25, 2015	36.81	35.74	35.74	35.74
1302	NASDAQ	GRID	Tue, Mar 24, 2015	36.20	36.43	36.18	36.41
1301	NASDAQ	GRID	Mon, Mar 23, 2015	36.18	36.22	36.18	36.19
1300	NASDAQ	GRID	Fri, Mar 20, 2015	35.36	35.48	35.27	35.48
1299	NASDAQ	GRID	Wed, Mar 18, 2015	34.58	35.00	34.58	35.00
1298	NASDAQ	GRID	Tue, Mar 17, 2015	34.61	35.03	34.56	34.56
1297	NASDAQ	GRID	Mon, Mar 16, 2015	34.79	35.06	34.83	35.06
1296	NASDAQ	GRID	Fri, Mar 13, 2015	34.85	34.57	34.57	34.57
1295	NASDAQ	GRID	Thu, Mar 12, 2015	34.93	34.98	34.89	34.95
1294	NASDAQ	GRID	Wed, Mar 11, 2015	34.46	34.29	34.29	34.29
1293	NASDAQ	GRID	Tue, Mar 10, 2015	34.80	34.80	34.80	34.80
1292	NASDAQ	GRID	Mon, Mar 9, 2015	34.88	35.05	34.85	34.85
1291	NASDAQ	GRID	Fri, Mar 6, 2015	35.23	35.24	34.89	35.24
1290	NASDAQ	GRID	Thu, Mar 5, 2015	35.50	35.56	35.43	35.56
1289	NASDAQ	GRID	Wed, Mar 4, 2015	35.29	35.58	35.29	35.50
1288	NASDAQ	GRID	Tue, Mar 3, 2015	35.89	35.89	35.62	35.62
1287	NASDAQ	GRID	Mon, Mar 2, 2015	36.50	36.06	35.80	36.06
1286	NASDAQ	GRID	Fri, Feb 27, 2015	35.74	35.93	35.74	35.84
1285	NASDAQ	GRID	Thu, Feb 26, 2015	35.99	35.99	35.99	35.99
1284	NASDAQ	GRID	Wed, Feb 25, 2015	36.24	36.26	36.24	36.26
1283	NASDAQ	GRID	Tue, Feb 24, 2015	35.41	36.13	35.41	36.10
1282	NASDAQ	GRID	Mon, Feb 23, 2015	35.92	35.60	35.60	35.60
1281	NASDAQ	GRID	Fri, Feb 20, 2015	35.58	35.93	35.48	35.93
1280	NASDAQ	GRID	Thu, Feb 19, 2015	35.63	35.96	35.87	35.87
1279	NASDAQ	GRID	Wed, Feb 18, 2015	35.71	35.68	35.68	35.68
1278	NASDAQ	GRID	Tue, Feb 17, 2015	35.76	35.76	35.40	35.46
1277	NASDAQ	GRID	Fri, Feb 13, 2015	35.55	35.55	35.45	35.50
1276	NASDAQ	GRID	Thu, Feb 12, 2015	35.14	35.49	35.14	35.49
1275	NASDAQ	GRID	Wed, Feb 11, 2015	35.04	35.06	34.91	34.93
1274	NASDAQ	GRID	Mon, Feb 9, 2015	34.94	34.94	34.88	34.88
1273	NASDAQ	GRID	Fri, Feb 6, 2015	35.28	35.30	34.95	34.95
1272	NASDAQ	GRID	Thu, Feb 5, 2015	35.30	35.36	35.30	35.36
1271	NASDAQ	GRID	Wed, Feb 4, 2015	35.00	35.01	34.87	34.87
1270	NASDAQ	GRID	Tue, Feb 3, 2015	35.12	35.44	35.05	35.26
1269	NASDAQ	GRID	Mon, Feb 2, 2015	34.50	34.50	34.39	34.39
1268	NASDAQ	GRID	Fri, Jan 30, 2015	34.48	34.48	33.99	33.99
1267	NASDAQ	GRID	Thu, Jan 29, 2015	33.97	34.33	33.97	34.33
1266	NASDAQ	GRID	Wed, Jan 28, 2015	34.61	34.36	34.30	34.30
1265	NASDAQ	GRID	Tue, Jan 27, 2015	34.78	34.78	34.48	34.62
1264	NASDAQ	GRID	Mon, Jan 26, 2015	34.90	34.90	34.85	34.90
1263	NASDAQ	GRID	Fri, Jan 23, 2015	34.43	34.65	34.65	34.65
1262	NASDAQ	GRID	Thu, Jan 22, 2015	34.73	34.73	34.41	34.50
1261	NASDAQ	GRID	Wed, Jan 21, 2015	34.11	34.22	34.11	34.22
1260	NASDAQ	GRID	Tue, Jan 20, 2015	34.15	33.92	33.86	33.86
1259	NASDAQ	GRID	Thu, Jan 15, 2015	33.81	33.81	33.56	33.56
1258	NASDAQ	GRID	Wed, Jan 14, 2015	33.77	33.77	33.77	33.77
1257	NASDAQ	GRID	Tue, Jan 13, 2015	34.06	34.06	33.79	33.79
1256	NASDAQ	GRID	Mon, Jan 12, 2015	34.00	34.01	33.90	33.97
1255	NASDAQ	GRID	Fri, Jan 9, 2015	34.27	34.36	34.27	34.36
1254	NASDAQ	GRID	Thu, Jan 8, 2015	34.53	34.55	34.46	34.55
1253	NASDAQ	GRID	Wed, Jan 7, 2015	34.06	33.95	33.95	33.95
1252	NASDAQ	GRID	Tue, Jan 6, 2015	33.80	34.18	33.78	34.09
1251	NASDAQ	GRID	Fri, Jan 2, 2015	35.04	35.52	35.04	35.52
1250	NASDAQ	GRID	Wed, Dec 31, 2014	36.07	35.88	35.63	35.75
1249	NASDAQ	GRID	Tue, Dec 30, 2014	35.76	35.76	35.68	35.70
1248	NASDAQ	GRID	Mon, Dec 29, 2014	36.07	36.07	36.07	36.07
1247	NASDAQ	GRID	Fri, Dec 26, 2014	35.93	35.93	35.93	35.93
1246	NASDAQ	GRID	Tue, Dec 23, 2014	35.58	35.80	35.57	35.73
1245	NASDAQ	GRID	Mon, Dec 22, 2014	35.30	35.45	35.30	35.37
1244	NASDAQ	GRID	Fri, Dec 19, 2014	35.27	35.27	35.27	35.27
1243	NASDAQ	GRID	Wed, Dec 17, 2014	33.90	34.12	33.90	34.12
1242	NASDAQ	GRID	Tue, Dec 16, 2014	34.34	34.34	34.18	34.18
1241	NASDAQ	GRID	Mon, Dec 15, 2014	34.00	34.01	33.76	34.01
1240	NASDAQ	GRID	Fri, Dec 12, 2014	34.54	34.59	34.53	34.59
1239	NASDAQ	GRID	Thu, Dec 11, 2014	35.12	35.12	35.12	35.12
1238	NASDAQ	GRID	Wed, Dec 10, 2014	35.54	35.10	34.81	34.81
1237	NASDAQ	GRID	Tue, Dec 9, 2014	35.00	34.95	34.89	34.95
1236	NASDAQ	GRID	Mon, Dec 8, 2014	35.57	35.57	35.10	35.10
1235	NASDAQ	GRID	Fri, Dec 5, 2014	35.65	35.65	35.65	35.65
1234	NASDAQ	GRID	Thu, Dec 4, 2014	35.56	35.56	35.56	35.56
1233	NASDAQ	GRID	Wed, Dec 3, 2014	35.33	35.70	35.70	35.70
1232	NASDAQ	GRID	Tue, Dec 2, 2014	35.22	35.22	35.22	35.22
1231	NASDAQ	GRID	Fri, Nov 28, 2014	36.24	35.78	35.65	35.65
1230	NASDAQ	GRID	Wed, Nov 26, 2014	36.38	36.38	36.35	36.38
1229	NASDAQ	GRID	Mon, Nov 24, 2014	36.19	36.19	36.19	36.19
1228	NASDAQ	GRID	Fri, Nov 21, 2014	36.33	36.02	35.91	35.93
1227	NASDAQ	GRID	Wed, Nov 19, 2014	36.07	36.07	35.40	35.49
1226	NASDAQ	GRID	Tue, Nov 18, 2014	35.78	35.95	35.76	35.95
1225	NASDAQ	GRID	Mon, Nov 17, 2014	35.38	35.50	35.32	35.50
1224	NASDAQ	GRID	Fri, Nov 14, 2014	35.70	35.54	35.43	35.49
1223	NASDAQ	GRID	Wed, Nov 12, 2014	35.72	35.72	35.72	35.72
1222	NASDAQ	GRID	Tue, Nov 11, 2014	36.00	35.99	35.99	35.99
1221	NASDAQ	GRID	Mon, Nov 10, 2014	36.00	35.95	35.85	35.91
1220	NASDAQ	GRID	Fri, Nov 7, 2014	35.91	35.91	35.91	35.91
1219	NASDAQ	GRID	Thu, Nov 6, 2014	35.68	35.68	35.66	35.66
1218	NASDAQ	GRID	Wed, Nov 5, 2014	35.75	35.69	35.69	35.69
1217	NASDAQ	GRID	Tue, Nov 4, 2014	35.96	35.96	35.54	35.64
1216	NASDAQ	GRID	Mon, Nov 3, 2014	35.76	35.76	35.76	35.76
1215	NASDAQ	GRID	Fri, Oct 31, 2014	35.68	35.99	35.49	35.99
1214	NASDAQ	GRID	Thu, Oct 30, 2014	34.88	34.88	34.88	34.88
1213	NASDAQ	GRID	Wed, Oct 29, 2014	35.35	35.35	35.35	35.35
1212	NASDAQ	GRID	Tue, Oct 28, 2014	34.53	34.86	34.86	34.86
1211	NASDAQ	GRID	Fri, Oct 24, 2014	34.22	34.22	34.22	34.22
1210	NASDAQ	GRID	Thu, Oct 23, 2014	34.29	34.35	33.85	34.35
1209	NASDAQ	GRID	Tue, Oct 21, 2014	33.82	33.97	33.97	33.97
1208	NASDAQ	GRID	Mon, Oct 20, 2014	33.13	33.29	33.13	33.29
1207	NASDAQ	GRID	Fri, Oct 17, 2014	32.96	33.24	32.96	33.00
1206	NASDAQ	GRID	Thu, Oct 16, 2014	32.18	32.80	32.18	32.65
1205	NASDAQ	GRID	Wed, Oct 15, 2014	32.40	32.46	32.10	32.40
1204	NASDAQ	GRID	Tue, Oct 14, 2014	32.66	32.74	32.55	32.55
1203	NASDAQ	GRID	Mon, Oct 13, 2014	33.00	32.90	32.50	32.50
1202	NASDAQ	GRID	Fri, Oct 10, 2014	32.91	33.07	32.91	33.07
1201	NASDAQ	GRID	Thu, Oct 9, 2014	34.23	34.23	33.37	33.38
1200	NASDAQ	GRID	Wed, Oct 8, 2014	34.75	34.75	34.75	34.75
1199	NASDAQ	GRID	Tue, Oct 7, 2014	34.65	34.65	34.65	34.65
1198	NASDAQ	GRID	Mon, Oct 6, 2014	34.79	34.79	34.79	34.79
1197	NASDAQ	GRID	Thu, Oct 2, 2014	34.57	35.46	34.28	34.56
1196	NASDAQ	GRID	Wed, Oct 1, 2014	35.09	34.93	34.81	34.81
1195	NASDAQ	GRID	Tue, Sep 30, 2014	35.35	35.49	35.47	35.47
1194	NASDAQ	GRID	Mon, Sep 29, 2014	35.91	35.68	35.67	35.67
1193	NASDAQ	GRID	Fri, Sep 26, 2014	36.27	36.27	35.73	35.89
1192	NASDAQ	GRID	Thu, Sep 25, 2014	35.30	35.71	35.60	35.60
1191	NASDAQ	GRID	Wed, Sep 24, 2014	35.75	36.16	35.86	36.10
1190	NASDAQ	GRID	Tue, Sep 23, 2014	35.74	37.41	35.74	35.74
1189	NASDAQ	GRID	Mon, Sep 22, 2014	36.61	36.66	36.61	36.65
1188	NASDAQ	GRID	Fri, Sep 19, 2014	37.00	37.23	36.95	37.06
1187	NASDAQ	GRID	Thu, Sep 18, 2014	37.42	37.42	36.91	37.27
1186	NASDAQ	GRID	Wed, Sep 17, 2014	37.14	37.15	37.14	37.14
1185	NASDAQ	GRID	Tue, Sep 16, 2014	36.64	37.15	36.64	37.15
1184	NASDAQ	GRID	Mon, Sep 15, 2014	37.30	37.30	36.81	36.81
1183	NASDAQ	GRID	Fri, Sep 12, 2014	37.75	37.39	37.04	37.04
1182	NASDAQ	GRID	Thu, Sep 11, 2014	37.47	37.54	37.24	37.54
1181	NASDAQ	GRID	Wed, Sep 10, 2014	37.28	37.55	37.15	37.55
1180	NASDAQ	GRID	Tue, Sep 9, 2014	37.58	37.63	37.39	37.55
1179	NASDAQ	GRID	Mon, Sep 8, 2014	37.54	37.75	37.54	37.74
1178	NASDAQ	GRID	Fri, Sep 5, 2014	37.95	38.24	37.63	37.74
1177	NASDAQ	GRID	Thu, Sep 4, 2014	37.97	37.97	37.56	37.85
1176	NASDAQ	GRID	Wed, Sep 3, 2014	37.49	37.89	37.49	37.80
1175	NASDAQ	GRID	Tue, Sep 2, 2014	37.06	37.60	37.06	37.60
1174	NASDAQ	GRID	Fri, Aug 29, 2014	37.12	37.30	37.12	37.29
1173	NASDAQ	GRID	Thu, Aug 28, 2014	37.02	37.30	37.02	37.28
1172	NASDAQ	GRID	Wed, Aug 27, 2014	37.18	37.18	37.11	37.11
1171	NASDAQ	GRID	Tue, Aug 26, 2014	37.11	37.36	37.08	37.36
1170	NASDAQ	GRID	Mon, Aug 25, 2014	36.92	37.00	36.91	36.91
1169	NASDAQ	GRID	Fri, Aug 22, 2014	37.00	37.00	36.82	37.00
1168	NASDAQ	GRID	Thu, Aug 21, 2014	36.64	37.20	36.64	36.98
1167	NASDAQ	GRID	Wed, Aug 20, 2014	36.88	36.88	36.88	36.88
1166	NASDAQ	GRID	Tue, Aug 19, 2014	36.68	36.88	36.68	36.88
1165	NASDAQ	GRID	Mon, Aug 18, 2014	36.61	36.90	36.61	36.90
1164	NASDAQ	GRID	Fri, Aug 15, 2014	36.94	36.94	36.35	36.55
1163	NASDAQ	GRID	Thu, Aug 14, 2014	36.23	36.53	36.23	36.53
1162	NASDAQ	GRID	Wed, Aug 13, 2014	36.44	36.10	36.10	36.10
1161	NASDAQ	GRID	Mon, Aug 11, 2014	35.78	36.51	36.43	36.43
1160	NASDAQ	GRID	Fri, Aug 8, 2014	35.64	35.64	35.64	35.64
1159	NASDAQ	GRID	Thu, Aug 7, 2014	35.34	35.42	35.34	35.42
1158	NASDAQ	GRID	Wed, Aug 6, 2014	35.74	35.74	35.74	35.74
1157	NASDAQ	GRID	Tue, Aug 5, 2014	35.65	35.66	35.33	35.33
1156	NASDAQ	GRID	Mon, Aug 4, 2014	35.47	35.66	35.47	35.66
1155	NASDAQ	GRID	Fri, Aug 1, 2014	35.84	35.60	35.29	35.60
1154	NASDAQ	GRID	Thu, Jul 31, 2014	36.25	36.00	35.61	35.61
1153	NASDAQ	GRID	Wed, Jul 30, 2014	36.39	36.51	36.34	36.40
1152	NASDAQ	GRID	Tue, Jul 29, 2014	36.90	36.95	36.60	36.74
1151	NASDAQ	GRID	Mon, Jul 28, 2014	37.13	37.13	36.78	36.78
1150	NASDAQ	GRID	Fri, Jul 25, 2014	36.56	36.90	36.56	36.90
1149	NASDAQ	GRID	Thu, Jul 24, 2014	37.04	37.04	37.04	37.04
1148	NASDAQ	GRID	Wed, Jul 23, 2014	37.36	37.37	36.96	37.36
1147	NASDAQ	GRID	Tue, Jul 22, 2014	36.91	37.37	36.91	37.28
1146	NASDAQ	GRID	Mon, Jul 21, 2014	36.75	36.75	36.49	36.49
1145	NASDAQ	GRID	Fri, Jul 18, 2014	36.82	36.82	36.71	36.71
1144	NASDAQ	GRID	Thu, Jul 17, 2014	36.59	36.70	36.58	36.70
1143	NASDAQ	GRID	Wed, Jul 16, 2014	37.01	37.18	36.79	37.18
1142	NASDAQ	GRID	Tue, Jul 15, 2014	37.00	36.83	36.75	36.75
1141	NASDAQ	GRID	Mon, Jul 14, 2014	36.90	37.02	36.70	37.02
1140	NASDAQ	GRID	Fri, Jul 11, 2014	36.97	36.97	36.41	36.76
1139	NASDAQ	GRID	Thu, Jul 10, 2014	36.85	36.85	36.74	36.82
1138	NASDAQ	GRID	Wed, Jul 9, 2014	37.39	37.43	37.15	37.15
1137	NASDAQ	GRID	Tue, Jul 8, 2014	37.28	37.28	36.99	37.04
1136	NASDAQ	GRID	Mon, Jul 7, 2014	37.56	37.56	37.56	37.56
1135	NASDAQ	GRID	Thu, Jul 3, 2014	37.83	37.88	37.67	37.69
1134	NASDAQ	GRID	Wed, Jul 2, 2014	37.74	37.92	37.53	37.84
1133	NASDAQ	GRID	Tue, Jul 1, 2014	37.44	38.05	37.55	38.05
1132	NASDAQ	GRID	Mon, Jun 30, 2014	37.78	37.72	37.17	37.72
1131	NASDAQ	GRID	Fri, Jun 27, 2014	37.29	37.52	37.18	37.52
1130	NASDAQ	GRID	Wed, Jun 25, 2014	37.16	37.35	36.89	37.33
1129	NASDAQ	GRID	Tue, Jun 24, 2014	37.36	37.49	37.27	37.27
1128	NASDAQ	GRID	Mon, Jun 23, 2014	37.92	37.90	37.43	37.71
1127	NASDAQ	GRID	Fri, Jun 20, 2014	37.66	38.00	37.66	37.79
1126	NASDAQ	GRID	Thu, Jun 19, 2014	37.89	38.15	38.02	38.02
1125	NASDAQ	GRID	Tue, Jun 17, 2014	37.54	37.65	37.46	37.65
1124	NASDAQ	GRID	Mon, Jun 16, 2014	37.45	37.48	37.25	37.29
1123	NASDAQ	GRID	Fri, Jun 13, 2014	37.59	37.51	37.05	37.05
1122	NASDAQ	GRID	Thu, Jun 12, 2014	37.77	37.75	37.21	37.35
1121	NASDAQ	GRID	Wed, Jun 11, 2014	37.56	37.74	37.50	37.74
1120	NASDAQ	GRID	Tue, Jun 10, 2014	38.14	38.15	37.73	38.00
1119	NASDAQ	GRID	Mon, Jun 9, 2014	38.00	38.00	38.00	38.00
1118	NASDAQ	GRID	Fri, Jun 6, 2014	37.94	37.97	37.84	37.97
1117	NASDAQ	GRID	Thu, Jun 5, 2014	37.12	37.67	37.66	37.67
1116	NASDAQ	GRID	Wed, Jun 4, 2014	36.95	36.69	36.69	36.69
1115	NASDAQ	GRID	Tue, Jun 3, 2014	37.30	37.30	36.90	37.06
1114	NASDAQ	GRID	Mon, Jun 2, 2014	37.69	37.69	37.03	37.39
1113	NASDAQ	GRID	Fri, May 30, 2014	37.53	37.53	37.28	37.28
1112	NASDAQ	GRID	Wed, May 28, 2014	37.58	37.62	37.30	37.55
1111	NASDAQ	GRID	Tue, May 27, 2014	37.24	37.57	37.24	37.28
1110	NASDAQ	GRID	Fri, May 23, 2014	36.39	36.97	36.39	36.97
1109	NASDAQ	GRID	Thu, May 22, 2014	36.46	36.67	36.31	36.31
1108	NASDAQ	GRID	Wed, May 21, 2014	36.26	36.63	36.26	36.63
1107	NASDAQ	GRID	Tue, May 20, 2014	36.41	36.58	36.26	36.45
1106	NASDAQ	GRID	Mon, May 19, 2014	36.75	36.78	36.72	36.77
1105	NASDAQ	GRID	Fri, May 16, 2014	36.50	36.56	36.24	36.56
1104	NASDAQ	GRID	Thu, May 15, 2014	36.78	36.78	36.01	36.01
1103	NASDAQ	GRID	Wed, May 14, 2014	36.92	37.09	36.92	37.09
1102	NASDAQ	GRID	Tue, May 13, 2014	37.46	37.46	37.00	37.23
1101	NASDAQ	GRID	Mon, May 12, 2014	36.87	37.34	36.87	37.07
1100	NASDAQ	GRID	Fri, May 9, 2014	36.61	36.78	36.68	36.78
1099	NASDAQ	GRID	Thu, May 8, 2014	37.07	37.43	37.02	37.02
1098	NASDAQ	GRID	Wed, May 7, 2014	37.86	37.54	37.31	37.31
1097	NASDAQ	GRID	Tue, May 6, 2014	38.07	38.07	37.56	37.81
1096	NASDAQ	GRID	Mon, May 5, 2014	37.72	37.93	37.50	38.25
1095	NASDAQ	GRID	Fri, May 2, 2014	38.01	38.13	38.00	38.13
1094	NASDAQ	GRID	Thu, May 1, 2014	38.21	38.34	37.83	38.03
1093	NASDAQ	GRID	Wed, Apr 30, 2014	38.15	38.15	38.15	38.15
1092	NASDAQ	GRID	Tue, Apr 29, 2014	38.03	38.08	37.80	38.22
1091	NASDAQ	GRID	Mon, Apr 28, 2014	38.54	38.70	38.08	38.59
1090	NASDAQ	GRID	Fri, Apr 25, 2014	39.00	39.01	38.55	38.61
1089	NASDAQ	GRID	Thu, Apr 24, 2014	38.68	38.83	38.49	38.97
1088	NASDAQ	GRID	Wed, Apr 23, 2014	38.84	38.87	38.55	38.77
1087	NASDAQ	GRID	Tue, Apr 22, 2014	38.75	38.95	38.74	39.19
1086	NASDAQ	GRID	Mon, Apr 21, 2014	38.65	38.77	38.70	38.70
1085	NASDAQ	GRID	Thu, Apr 17, 2014	38.73	38.92	38.42	38.54
1084	NASDAQ	GRID	Wed, Apr 16, 2014	38.31	38.49	38.31	38.49
1083	NASDAQ	GRID	Tue, Apr 15, 2014	37.62	37.89	37.24	37.85
1082	NASDAQ	GRID	Mon, Apr 14, 2014	37.51	37.81	37.47	37.56
1081	NASDAQ	GRID	Fri, Apr 11, 2014	37.96	37.98	37.92	37.92
1080	NASDAQ	GRID	Thu, Apr 10, 2014	38.80	38.81	38.15	38.09
1079	NASDAQ	GRID	Wed, Apr 9, 2014	38.59	38.86	38.55	38.76
1078	NASDAQ	GRID	Tue, Apr 8, 2014	38.03	38.40	37.98	38.40
1077	NASDAQ	GRID	Mon, Apr 7, 2014	38.78	38.78	38.12	38.12
1076	NASDAQ	GRID	Fri, Apr 4, 2014	39.58	39.67	38.83	38.83
1075	NASDAQ	GRID	Thu, Apr 3, 2014	39.33	39.42	39.09	39.38
1074	NASDAQ	GRID	Wed, Apr 2, 2014	39.17	39.35	39.15	39.45
1073	NASDAQ	GRID	Tue, Apr 1, 2014	38.91	39.32	38.91	39.30
1072	NASDAQ	GRID	Mon, Mar 31, 2014	38.54	38.82	38.53	38.96
1071	NASDAQ	GRID	Fri, Mar 28, 2014	38.91	39.13	38.82	38.82
1070	NASDAQ	GRID	Thu, Mar 27, 2014	38.31	38.39	38.15	38.68
1069	NASDAQ	GRID	Wed, Mar 26, 2014	39.06	39.21	38.54	39.05
1068	NASDAQ	GRID	Tue, Mar 25, 2014	38.80	39.00	38.63	39.11
1067	NASDAQ	GRID	Mon, Mar 24, 2014	39.08	39.21	38.50	38.61
1066	NASDAQ	GRID	Fri, Mar 21, 2014	39.54	39.35	39.24	39.24
1065	NASDAQ	GRID	Thu, Mar 20, 2014	38.81	39.00	38.72	39.14
1064	NASDAQ	GRID	Wed, Mar 19, 2014	39.68	39.69	39.18	39.18
1063	NASDAQ	GRID	Tue, Mar 18, 2014	38.78	39.56	38.78	39.54
1062	NASDAQ	GRID	Mon, Mar 17, 2014	38.63	39.15	38.63	39.35
1061	NASDAQ	GRID	Fri, Mar 14, 2014	38.35	38.35	38.30	38.30
1060	NASDAQ	GRID	Thu, Mar 13, 2014	38.83	38.97	38.40	38.40
1059	NASDAQ	GRID	Wed, Mar 12, 2014	38.69	38.81	38.80	38.80
1058	NASDAQ	GRID	Tue, Mar 11, 2014	39.73	39.73	38.82	38.82
1057	NASDAQ	GRID	Mon, Mar 10, 2014	39.21	39.32	39.21	39.32
1056	NASDAQ	GRID	Fri, Mar 7, 2014	39.66	39.66	39.14	39.27
1055	NASDAQ	GRID	Thu, Mar 6, 2014	39.61	39.61	39.59	39.61
1054	NASDAQ	GRID	Wed, Mar 5, 2014	39.66	39.66	39.37	39.42
1053	NASDAQ	GRID	Tue, Mar 4, 2014	38.81	39.37	38.78	39.37
1052	NASDAQ	GRID	Mon, Mar 3, 2014	38.36	38.28	38.28	38.28
1051	NASDAQ	GRID	Fri, Feb 28, 2014	38.80	39.25	38.80	39.08
1050	NASDAQ	GRID	Thu, Feb 27, 2014	38.70	38.79	38.70	38.79
1049	NASDAQ	GRID	Wed, Feb 26, 2014	39.14	39.14	39.14	39.14
1048	NASDAQ	GRID	Tue, Feb 25, 2014	38.46	38.89	38.46	38.72
1047	NASDAQ	GRID	Mon, Feb 24, 2014	39.03	38.74	38.74	38.74
1046	NASDAQ	GRID	Fri, Feb 21, 2014	38.98	38.52	38.52	38.52
1045	NASDAQ	GRID	Thu, Feb 20, 2014	37.89	38.79	37.89	38.37
1044	NASDAQ	GRID	Wed, Feb 19, 2014	38.02	38.42	38.02	38.30
1043	NASDAQ	GRID	Tue, Feb 18, 2014	38.40	38.40	38.00	38.12
1042	NASDAQ	GRID	Fri, Feb 14, 2014	37.39	38.14	37.60	38.14
1041	NASDAQ	GRID	Thu, Feb 13, 2014	36.85	37.67	36.85	37.67
1040	NASDAQ	GRID	Wed, Feb 12, 2014	37.20	37.28	37.20	37.28
1039	NASDAQ	GRID	Tue, Feb 11, 2014	36.65	37.21	36.65	37.21
1038	NASDAQ	GRID	Mon, Feb 10, 2014	37.05	36.78	36.48	36.78
1037	NASDAQ	GRID	Fri, Feb 7, 2014	36.71	36.97	36.52	36.96
1036	NASDAQ	GRID	Thu, Feb 6, 2014	36.46	36.05	36.05	36.05
1035	NASDAQ	GRID	Wed, Feb 5, 2014	36.11	36.11	36.11	36.11
1034	NASDAQ	GRID	Tue, Feb 4, 2014	36.01	36.01	35.72	35.89
1033	NASDAQ	GRID	Mon, Feb 3, 2014	36.96	36.96	35.49	35.75
1032	NASDAQ	GRID	Fri, Jan 31, 2014	36.52	36.83	36.83	36.83
1031	NASDAQ	GRID	Thu, Jan 30, 2014	37.00	37.00	36.51	36.84
1030	NASDAQ	GRID	Wed, Jan 29, 2014	36.82	36.82	36.80	36.80
1029	NASDAQ	GRID	Tue, Jan 28, 2014	36.79	37.00	36.90	36.90
1028	NASDAQ	GRID	Mon, Jan 27, 2014	36.71	36.78	36.50	36.78
1027	NASDAQ	GRID	Fri, Jan 24, 2014	37.16	37.48	37.16	37.48
1026	NASDAQ	GRID	Thu, Jan 23, 2014	37.97	37.87	37.75	37.75
1025	NASDAQ	GRID	Wed, Jan 22, 2014	37.75	37.93	37.93	37.93
1024	NASDAQ	GRID	Tue, Jan 21, 2014	37.91	37.71	37.71	37.71
1023	NASDAQ	GRID	Fri, Jan 17, 2014	38.10	38.25	38.06	38.07
1022	NASDAQ	GRID	Thu, Jan 16, 2014	37.84	38.09	37.58	38.06
1021	NASDAQ	GRID	Wed, Jan 15, 2014	37.68	37.87	37.50	37.83
1020	NASDAQ	GRID	Tue, Jan 14, 2014	37.48	37.54	37.54	37.54
1019	NASDAQ	GRID	Mon, Jan 13, 2014	36.99	37.00	36.89	36.89
1018	NASDAQ	GRID	Fri, Jan 10, 2014	36.60	37.00	36.89	36.89
1017	NASDAQ	GRID	Thu, Jan 9, 2014	36.26	36.26	36.26	36.26
1016	NASDAQ	GRID	Wed, Jan 8, 2014	36.31	36.31	36.31	36.31
1015	NASDAQ	GRID	Tue, Jan 7, 2014	35.87	36.29	35.87	35.98
1014	NASDAQ	GRID	Mon, Jan 6, 2014	36.17	36.17	36.11	36.11
1013	NASDAQ	GRID	Fri, Jan 3, 2014	36.23	36.23	35.78	35.79
1012	NASDAQ	GRID	Thu, Jan 2, 2014	36.05	36.15	35.72	35.87
1011	NASDAQ	GRID	Tue, Dec 31, 2013	36.46	36.59	36.09	36.52
1010	NASDAQ	GRID	Mon, Dec 30, 2013	35.92	36.07	35.92	36.06
1009	NASDAQ	GRID	Fri, Dec 27, 2013	36.21	36.21	36.13	36.21
1008	NASDAQ	GRID	Thu, Dec 26, 2013	36.31	36.31	35.79	35.79
1007	NASDAQ	GRID	Tue, Dec 24, 2013	35.99	35.99	35.99	35.99
1006	NASDAQ	GRID	Mon, Dec 23, 2013	35.23	35.57	35.47	35.55
1005	NASDAQ	GRID	Fri, Dec 20, 2013	35.45	35.44	35.43	35.44
1004	NASDAQ	GRID	Thu, Dec 19, 2013	34.91	34.91	34.91	34.91
1003	NASDAQ	GRID	Wed, Dec 18, 2013	34.74	35.00	34.74	34.89
1002	NASDAQ	GRID	Tue, Dec 17, 2013	34.46	34.91	34.46	34.62
1001	NASDAQ	GRID	Mon, Dec 16, 2013	34.47	34.87	34.65	34.87
1000	NASDAQ	GRID	Fri, Dec 13, 2013	34.34	34.30	34.30	34.30
999	NASDAQ	GRID	Thu, Dec 12, 2013	34.25	34.25	34.25	34.25
998	NASDAQ	GRID	Wed, Dec 11, 2013	35.11	34.67	34.33	34.67
997	NASDAQ	GRID	Tue, Dec 10, 2013	35.11	35.06	34.75	35.06
996	NASDAQ	GRID	Mon, Dec 9, 2013	35.27	35.18	35.07	35.07
995	NASDAQ	GRID	Fri, Dec 6, 2013	34.71	35.17	35.17	35.17
994	NASDAQ	GRID	Thu, Dec 5, 2013	34.69	34.69	34.69	34.69
993	NASDAQ	GRID	Wed, Dec 4, 2013	34.97	34.97	34.65	34.65
992	NASDAQ	GRID	Tue, Dec 3, 2013	35.37	35.37	34.85	34.85
991	NASDAQ	GRID	Mon, Dec 2, 2013	35.95	35.53	35.48	35.50
990	NASDAQ	GRID	Fri, Nov 29, 2013	35.93	36.27	35.93	36.27
989	NASDAQ	GRID	Wed, Nov 27, 2013	35.71	35.71	35.71	35.71
988	NASDAQ	GRID	Tue, Nov 26, 2013	35.70	35.70	35.70	35.70
987	NASDAQ	GRID	Fri, Nov 22, 2013	35.61	35.61	35.35	35.35
986	NASDAQ	GRID	Thu, Nov 21, 2013	35.03	35.43	35.03	35.43
985	NASDAQ	GRID	Wed, Nov 20, 2013	35.37	35.37	34.86	34.86
984	NASDAQ	GRID	Tue, Nov 19, 2013	35.50	35.50	35.06	35.14
983	NASDAQ	GRID	Mon, Nov 18, 2013	35.79	35.93	35.65	35.70
982	NASDAQ	GRID	Fri, Nov 15, 2013	35.67	35.69	35.52	35.69
981	NASDAQ	GRID	Thu, Nov 14, 2013	35.70	35.70	35.64	35.70
980	NASDAQ	GRID	Wed, Nov 13, 2013	35.60	35.68	35.56	35.68
979	NASDAQ	GRID	Tue, Nov 12, 2013	35.50	35.63	35.50	35.63
978	NASDAQ	GRID	Mon, Nov 11, 2013	35.70	35.91	35.70	35.91
977	NASDAQ	GRID	Fri, Nov 8, 2013	35.61	35.61	35.32	35.49
976	NASDAQ	GRID	Thu, Nov 7, 2013	36.07	36.07	36.02	36.02
975	NASDAQ	GRID	Wed, Nov 6, 2013	36.11	36.54	36.06	36.47
974	NASDAQ	GRID	Mon, Nov 4, 2013	35.81	36.15	35.81	36.15
973	NASDAQ	GRID	Fri, Nov 1, 2013	35.96	35.96	35.78	35.78
972	NASDAQ	GRID	Thu, Oct 31, 2013	36.22	36.32	36.20	36.32
971	NASDAQ	GRID	Wed, Oct 30, 2013	36.20	36.48	36.20	36.21
970	NASDAQ	GRID	Tue, Oct 29, 2013	36.09	36.42	36.09	36.42
969	NASDAQ	GRID	Mon, Oct 28, 2013	35.89	36.22	35.80	36.22
968	NASDAQ	GRID	Fri, Oct 25, 2013	36.24	36.24	36.18	36.18
967	NASDAQ	GRID	Thu, Oct 24, 2013	36.25	36.56	36.25	36.45
966	NASDAQ	GRID	Wed, Oct 23, 2013	36.03	36.05	35.77	36.05
965	NASDAQ	GRID	Tue, Oct 22, 2013	36.23	36.23	36.23	36.23
964	NASDAQ	GRID	Mon, Oct 21, 2013	35.59	35.61	35.46	35.54
963	NASDAQ	GRID	Fri, Oct 18, 2013	35.00	35.37	35.00	35.24
962	NASDAQ	GRID	Thu, Oct 17, 2013	34.25	34.81	34.25	34.75
961	NASDAQ	GRID	Wed, Oct 16, 2013	34.52	34.52	34.23	34.43
960	NASDAQ	GRID	Tue, Oct 15, 2013	34.28	34.58	34.28	34.30
959	NASDAQ	GRID	Mon, Oct 14, 2013	34.61	34.78	34.47	34.62
958	NASDAQ	GRID	Fri, Oct 11, 2013	34.36	34.64	34.25	34.60
957	NASDAQ	GRID	Thu, Oct 10, 2013	34.06	34.24	33.94	34.24
956	NASDAQ	GRID	Wed, Oct 9, 2013	33.44	33.44	33.37	33.37
955	NASDAQ	GRID	Tue, Oct 8, 2013	34.00	33.94	33.48	33.50
954	NASDAQ	GRID	Fri, Oct 4, 2013	33.94	34.48	33.94	34.48
953	NASDAQ	GRID	Thu, Oct 3, 2013	34.29	33.96	33.71	33.84
952	NASDAQ	GRID	Wed, Oct 2, 2013	34.04	34.12	34.12	34.12
951	NASDAQ	GRID	Tue, Oct 1, 2013	34.17	34.49	34.17	34.49
950	NASDAQ	GRID	Mon, Sep 30, 2013	33.74	33.88	33.68	33.88
949	NASDAQ	GRID	Fri, Sep 27, 2013	34.08	34.50	34.03	34.35
948	NASDAQ	GRID	Wed, Sep 25, 2013	34.08	34.14	34.08	34.12
947	NASDAQ	GRID	Tue, Sep 24, 2013	34.47	34.47	34.47	34.47
946	NASDAQ	GRID	Mon, Sep 23, 2013	34.36	34.36	34.09	34.12
945	NASDAQ	GRID	Fri, Sep 20, 2013	34.37	33.91	33.90	33.90
944	NASDAQ	GRID	Thu, Sep 19, 2013	34.02	34.10	33.95	33.95
943	NASDAQ	GRID	Wed, Sep 18, 2013	33.63	34.33	33.63	33.77
942	NASDAQ	GRID	Tue, Sep 17, 2013	33.85	33.85	33.80	33.85
941	NASDAQ	GRID	Mon, Sep 16, 2013	33.41	33.92	33.21	33.21
940	NASDAQ	GRID	Thu, Sep 12, 2013	33.35	33.39	33.35	33.39
939	NASDAQ	GRID	Wed, Sep 11, 2013	33.23	33.35	32.92	33.17
938	NASDAQ	GRID	Tue, Sep 10, 2013	32.87	33.05	32.92	32.96
937	NASDAQ	GRID	Mon, Sep 9, 2013	32.41	32.51	32.41	32.51
936	NASDAQ	GRID	Fri, Sep 6, 2013	32.46	32.46	32.46	32.46
935	NASDAQ	GRID	Thu, Sep 5, 2013	32.15	32.15	32.15	32.15
934	NASDAQ	GRID	Wed, Sep 4, 2013	31.61	32.22	31.61	32.07
933	NASDAQ	GRID	Thu, Aug 29, 2013	32.00	32.40	32.19	32.39
932	NASDAQ	GRID	Wed, Aug 28, 2013	31.65	32.15	31.65	32.14
931	NASDAQ	GRID	Tue, Aug 27, 2013	32.30	32.30	32.30	32.30
930	NASDAQ	GRID	Mon, Aug 26, 2013	32.83	32.64	32.27	32.64
929	NASDAQ	GRID	Fri, Aug 23, 2013	32.87	32.87	32.87	32.87
928	NASDAQ	GRID	Wed, Aug 21, 2013	32.01	32.43	32.01	32.43
927	NASDAQ	GRID	Tue, Aug 20, 2013	32.18	32.55	32.55	32.55
926	NASDAQ	GRID	Mon, Aug 19, 2013	32.79	32.52	32.40	32.40
925	NASDAQ	GRID	Fri, Aug 16, 2013	33.01	33.01	32.90	32.90
924	NASDAQ	GRID	Wed, Aug 14, 2013	33.39	33.40	33.40	33.40
923	NASDAQ	GRID	Tue, Aug 13, 2013	33.50	33.59	33.31	33.40
922	NASDAQ	GRID	Mon, Aug 12, 2013	33.11	33.47	33.05	33.38
921	NASDAQ	GRID	Fri, Aug 9, 2013	33.39	33.39	33.39	33.39
920	NASDAQ	GRID	Thu, Aug 8, 2013	33.32	33.59	33.32	33.59
919	NASDAQ	GRID	Tue, Aug 6, 2013	33.63	33.63	33.27	33.40
918	NASDAQ	GRID	Mon, Aug 5, 2013	33.60	33.70	33.60	33.70
917	NASDAQ	GRID	Fri, Aug 2, 2013	33.49	33.49	33.49	33.49
916	NASDAQ	GRID	Thu, Aug 1, 2013	33.61	33.63	33.58	33.58
915	NASDAQ	GRID	Wed, Jul 31, 2013	32.96	33.12	32.96	33.12
914	NASDAQ	GRID	Tue, Jul 30, 2013	32.99	32.99	32.99	32.99
913	NASDAQ	GRID	Mon, Jul 29, 2013	32.97	33.18	32.98	32.99
912	NASDAQ	GRID	Fri, Jul 26, 2013	33.38	33.26	33.26	33.26
911	NASDAQ	GRID	Thu, Jul 25, 2013	33.36	33.41	33.41	33.41
910	NASDAQ	GRID	Wed, Jul 24, 2013	33.73	33.73	33.26	33.29
909	NASDAQ	GRID	Tue, Jul 23, 2013	33.49	33.78	33.43	33.73
908	NASDAQ	GRID	Mon, Jul 22, 2013	33.62	33.74	33.73	33.74
907	NASDAQ	GRID	Fri, Jul 19, 2013	33.25	33.67	33.44	33.67
906	NASDAQ	GRID	Thu, Jul 18, 2013	33.01	33.34	33.08	33.08
905	NASDAQ	GRID	Wed, Jul 17, 2013	33.02	33.15	33.00	33.00
904	NASDAQ	GRID	Tue, Jul 16, 2013	32.88	32.88	32.72	32.74
903	NASDAQ	GRID	Mon, Jul 15, 2013	32.45	32.79	32.46	32.79
902	NASDAQ	GRID	Fri, Jul 12, 2013	32.61	32.30	32.30	32.30
901	NASDAQ	GRID	Thu, Jul 11, 2013	32.49	32.49	32.49	32.49
900	NASDAQ	GRID	Wed, Jul 10, 2013	31.90	32.00	31.88	32.00
899	NASDAQ	GRID	Tue, Jul 9, 2013	31.93	32.31	31.88	32.19
898	NASDAQ	GRID	Mon, Jul 8, 2013	31.97	31.85	31.71	31.85
897	NASDAQ	GRID	Fri, Jul 5, 2013	31.49	31.70	31.01	31.70
896	NASDAQ	GRID	Fri, Jun 28, 2013	31.17	31.44	31.21	31.21
895	NASDAQ	GRID	Thu, Jun 27, 2013	30.90	31.46	30.90	31.46
894	NASDAQ	GRID	Tue, Jun 25, 2013	30.62	30.62	30.51	30.51
893	NASDAQ	GRID	Mon, Jun 24, 2013	30.22	30.22	30.00	30.01
892	NASDAQ	GRID	Fri, Jun 21, 2013	30.79	30.79	30.60	30.60
891	NASDAQ	GRID	Thu, Jun 20, 2013	31.41	31.41	31.21	31.21
890	NASDAQ	GRID	Wed, Jun 19, 2013	32.38	32.18	32.00	32.00
889	NASDAQ	GRID	Mon, Jun 17, 2013	32.19	32.19	31.82	32.02
888	NASDAQ	GRID	Fri, Jun 14, 2013	31.85	31.85	31.76	31.76
887	NASDAQ	GRID	Thu, Jun 13, 2013	31.40	31.93	31.40	31.93
886	NASDAQ	GRID	Wed, Jun 12, 2013	32.24	32.24	31.94	31.97
885	NASDAQ	GRID	Tue, Jun 11, 2013	32.33	32.42	32.18	32.18
884	NASDAQ	GRID	Mon, Jun 10, 2013	32.80	32.90	32.69	32.78
883	NASDAQ	GRID	Fri, Jun 7, 2013	32.41	32.92	32.41	32.92
882	NASDAQ	GRID	Thu, Jun 6, 2013	32.37	32.55	32.17	32.54
881	NASDAQ	GRID	Wed, Jun 5, 2013	32.63	32.63	32.21	32.21
880	NASDAQ	GRID	Tue, Jun 4, 2013	33.43	33.43	32.44	32.44
879	NASDAQ	GRID	Fri, May 31, 2013	33.03	33.03	33.03	33.03
878	NASDAQ	GRID	Thu, May 30, 2013	33.14	33.42	33.14	33.24
877	NASDAQ	GRID	Wed, May 29, 2013	32.83	32.93	32.73	32.84
876	NASDAQ	GRID	Tue, May 28, 2013	33.34	33.04	33.00	33.04
875	NASDAQ	GRID	Fri, May 24, 2013	32.84	33.14	32.84	32.90
874	NASDAQ	GRID	Thu, May 23, 2013	32.76	33.26	32.76	32.93
873	NASDAQ	GRID	Wed, May 22, 2013	33.95	33.95	33.31	33.31
872	NASDAQ	GRID	Tue, May 21, 2013	33.61	34.05	33.55	34.02
871	NASDAQ	GRID	Mon, May 20, 2013	33.28	33.64	33.36	33.45
870	NASDAQ	GRID	Fri, May 17, 2013	32.90	33.15	32.90	33.15
869	NASDAQ	GRID	Thu, May 16, 2013	33.10	33.19	33.00	33.01
868	NASDAQ	GRID	Wed, May 15, 2013	32.94	33.01	32.94	33.01
867	NASDAQ	GRID	Mon, May 13, 2013	32.58	32.60	32.32	32.39
866	NASDAQ	GRID	Fri, May 10, 2013	32.32	32.60	32.28	32.60
865	NASDAQ	GRID	Thu, May 9, 2013	32.41	32.41	32.34	32.34
864	NASDAQ	GRID	Wed, May 8, 2013	32.95	33.02	32.81	32.88
863	NASDAQ	GRID	Tue, May 7, 2013	32.72	32.72	32.62	32.62
862	NASDAQ	GRID	Fri, May 3, 2013	32.64	33.16	32.64	32.92
861	NASDAQ	GRID	Thu, May 2, 2013	32.06	32.34	32.34	32.34
860	NASDAQ	GRID	Wed, May 1, 2013	32.59	32.13	32.13	32.13
859	NASDAQ	GRID	Tue, Apr 30, 2013	32.50	32.50	32.23	32.39
858	NASDAQ	GRID	Mon, Apr 29, 2013	32.33	32.63	32.33	32.58
857	NASDAQ	GRID	Fri, Apr 26, 2013	32.28	32.28	32.28	32.28
856	NASDAQ	GRID	Thu, Apr 25, 2013	32.39	32.64	32.45	32.64
855	NASDAQ	GRID	Wed, Apr 24, 2013	31.95	32.33	31.94	32.33
854	NASDAQ	GRID	Tue, Apr 23, 2013	31.38	31.61	31.56	31.56
853	NASDAQ	GRID	Mon, Apr 22, 2013	31.17	31.31	31.07	31.31
852	NASDAQ	GRID	Fri, Apr 19, 2013	30.57	30.57	30.57	30.57
851	NASDAQ	GRID	Thu, Apr 18, 2013	30.54	30.54	30.19	30.19
850	NASDAQ	GRID	Wed, Apr 17, 2013	30.89	30.89	30.38	30.38
849	NASDAQ	GRID	Tue, Apr 16, 2013	31.14	31.18	31.14	31.18
848	NASDAQ	GRID	Mon, Apr 15, 2013	31.74	31.74	31.11	31.13
847	NASDAQ	GRID	Fri, Apr 12, 2013	32.07	32.18	32.03	32.18
846	NASDAQ	GRID	Thu, Apr 11, 2013	32.41	32.41	32.30	32.30
845	NASDAQ	GRID	Wed, Apr 10, 2013	31.92	32.39	31.92	32.39
844	NASDAQ	GRID	Tue, Apr 9, 2013	31.35	31.77	31.38	31.77
843	NASDAQ	GRID	Mon, Apr 8, 2013	31.15	31.34	31.15	31.29
842	NASDAQ	GRID	Fri, Apr 5, 2013	31.09	31.20	30.98	31.11
841	NASDAQ	GRID	Thu, Apr 4, 2013	31.09	31.23	31.09	31.23
840	NASDAQ	GRID	Wed, Apr 3, 2013	31.77	31.77	31.50	31.50
839	NASDAQ	GRID	Tue, Apr 2, 2013	31.85	31.82	31.69	31.69
838	NASDAQ	GRID	Mon, Apr 1, 2013	32.02	31.91	31.76	31.76
837	NASDAQ	GRID	Wed, Mar 27, 2013	32.07	31.98	31.98	31.98
836	NASDAQ	GRID	Tue, Mar 26, 2013	32.50	32.50	32.50	32.50
835	NASDAQ	GRID	Mon, Mar 25, 2013	32.69	32.69	32.48	32.48
834	NASDAQ	GRID	Fri, Mar 22, 2013	32.61	32.84	32.58	32.66
833	NASDAQ	GRID	Thu, Mar 21, 2013	32.71	32.52	32.36	32.44
832	NASDAQ	GRID	Wed, Mar 20, 2013	32.89	32.86	32.86	32.86
831	NASDAQ	GRID	Tue, Mar 19, 2013	32.80	32.80	32.50	32.51
830	NASDAQ	GRID	Mon, Mar 18, 2013	32.98	32.98	32.74	32.74
829	NASDAQ	GRID	Fri, Mar 15, 2013	33.53	33.53	33.22	33.30
828	NASDAQ	GRID	Thu, Mar 14, 2013	33.18	33.50	33.07	33.50
827	NASDAQ	GRID	Wed, Mar 13, 2013	33.02	33.10	33.00	33.10
826	NASDAQ	GRID	Tue, Mar 12, 2013	33.15	33.15	32.83	33.01
825	NASDAQ	GRID	Mon, Mar 11, 2013	32.79	33.00	32.79	32.98
824	NASDAQ	GRID	Fri, Mar 8, 2013	32.78	32.92	32.78	32.79
823	NASDAQ	GRID	Thu, Mar 7, 2013	32.75	32.89	32.68	32.68
822	NASDAQ	GRID	Tue, Mar 5, 2013	32.49	32.69	32.49	32.58
821	NASDAQ	GRID	Mon, Mar 4, 2013	32.02	32.41	32.00	32.41
820	NASDAQ	GRID	Fri, Mar 1, 2013	32.00	32.24	32.00	32.03
819	NASDAQ	GRID	Thu, Feb 28, 2013	32.43	32.43	32.43	32.43
818	NASDAQ	GRID	Wed, Feb 27, 2013	32.25	32.25	32.25	32.25
817	NASDAQ	GRID	Tue, Feb 26, 2013	31.81	31.81	31.81	31.81
816	NASDAQ	GRID	Mon, Feb 25, 2013	32.85	33.02	31.96	31.78
815	NASDAQ	GRID	Fri, Feb 22, 2013	32.33	32.60	32.32	32.44
814	NASDAQ	GRID	Thu, Feb 21, 2013	32.29	32.00	31.90	31.90
813	NASDAQ	GRID	Wed, Feb 20, 2013	32.88	32.88	32.88	32.87
812	NASDAQ	GRID	Tue, Feb 19, 2013	32.61	32.62	32.61	32.62
811	NASDAQ	GRID	Fri, Feb 15, 2013	32.38	32.44	32.26	32.23
810	NASDAQ	GRID	Thu, Feb 14, 2013	32.04	32.36	31.93	32.36
809	NASDAQ	GRID	Wed, Feb 13, 2013	31.87	32.24	31.86	31.85
808	NASDAQ	GRID	Tue, Feb 12, 2013	31.40	31.63	31.29	31.44
807	NASDAQ	GRID	Mon, Feb 11, 2013	31.18	31.33	31.12	31.28
806	NASDAQ	GRID	Fri, Feb 8, 2013	31.04	31.20	31.04	31.11
805	NASDAQ	GRID	Fri, Feb 1, 2013	31.45	31.67	31.44	31.46
804	NASDAQ	GRID	Thu, Jan 31, 2013	31.45	31.56	31.33	31.51
803	NASDAQ	GRID	Wed, Jan 30, 2013	31.68	31.68	31.47	31.50
802	NASDAQ	GRID	Tue, Jan 29, 2013	31.53	31.77	31.52	31.60
801	NASDAQ	GRID	Mon, Jan 28, 2013	31.59	31.61	31.39	31.46
800	NASDAQ	GRID	Fri, Jan 25, 2013	31.46	31.83	31.46	31.70
799	NASDAQ	GRID	Wed, Jan 23, 2013	31.14	31.22	31.14	31.22
798	NASDAQ	GRID	Tue, Jan 22, 2013	31.10	31.38	31.08	31.25
797	NASDAQ	GRID	Fri, Jan 18, 2013	30.93	31.06	30.85	30.95
796	NASDAQ	GRID	Thu, Jan 17, 2013	31.01	31.10	30.90	30.98
795	NASDAQ	GRID	Wed, Jan 16, 2013	31.01	31.07	30.87	30.87
794	NASDAQ	GRID	Tue, Jan 15, 2013	30.62	31.08	30.49	31.07
793	NASDAQ	GRID	Mon, Jan 14, 2013	30.96	31.02	30.67	30.71
792	NASDAQ	GRID	Fri, Jan 11, 2013	30.75	30.94	30.66	30.78
791	NASDAQ	GRID	Thu, Jan 10, 2013	30.59	30.68	30.49	30.52
790	NASDAQ	GRID	Wed, Jan 9, 2013	30.14	30.46	30.14	30.46
789	NASDAQ	GRID	Tue, Jan 8, 2013	30.39	30.45	30.15	30.19
788	NASDAQ	GRID	Mon, Jan 7, 2013	30.57	30.58	30.38	30.28
787	NASDAQ	GRID	Fri, Jan 4, 2013	30.38	30.69	30.36	30.43
786	NASDAQ	GRID	Thu, Jan 3, 2013	30.36	30.46	30.22	30.10
785	NASDAQ	GRID	Wed, Jan 2, 2013	29.65	30.13	29.64	30.00
784	NASDAQ	GRID	Mon, Dec 31, 2012	29.11	29.44	29.05	29.23
783	NASDAQ	GRID	Fri, Dec 28, 2012	29.33	29.37	29.14	29.11
782	NASDAQ	GRID	Thu, Dec 27, 2012	29.51	29.52	29.19	29.08
781	NASDAQ	GRID	Wed, Dec 26, 2012	29.54	29.61	29.39	29.39
780	NASDAQ	GRID	Mon, Dec 24, 2012	29.60	29.60	29.44	29.50
779	NASDAQ	GRID	Fri, Dec 21, 2012	29.73	29.73	29.49	29.57
778	NASDAQ	GRID	Thu, Dec 20, 2012	29.67	29.79	29.59	29.65
777	NASDAQ	GRID	Wed, Dec 19, 2012	29.74	29.78	29.55	29.63
776	NASDAQ	GRID	Tue, Dec 18, 2012	29.29	29.52	29.27	29.27
775	NASDAQ	GRID	Mon, Dec 17, 2012	29.09	29.23	29.07	28.97
774	NASDAQ	GRID	Fri, Dec 14, 2012	28.95	29.25	28.91	28.95
773	NASDAQ	GRID	Thu, Dec 13, 2012	28.93	29.02	28.84	28.78
772	NASDAQ	GRID	Wed, Dec 12, 2012	28.91	29.08	28.89	28.90
771	NASDAQ	GRID	Tue, Dec 11, 2012	28.69	28.75	28.69	28.75
770	NASDAQ	GRID	Mon, Dec 10, 2012	28.46	28.46	28.46	28.46
769	NASDAQ	GRID	Fri, Dec 7, 2012	28.11	28.29	28.11	28.29
768	NASDAQ	GRID	Thu, Dec 6, 2012	28.45	28.45	28.20	28.33
767	NASDAQ	GRID	Wed, Dec 5, 2012	28.54	28.55	28.54	28.55
766	NASDAQ	GRID	Tue, Dec 4, 2012	28.39	28.54	28.33	28.33
765	NASDAQ	GRID	Mon, Dec 3, 2012	28.58	28.76	28.31	28.35
764	NASDAQ	GRID	Fri, Nov 30, 2012	28.31	28.55	28.30	28.44
763	NASDAQ	GRID	Thu, Nov 29, 2012	28.15	28.33	28.13	28.25
762	NASDAQ	GRID	Wed, Nov 28, 2012	27.70	27.91	27.50	27.76
761	NASDAQ	GRID	Tue, Nov 27, 2012	27.93	28.05	27.80	27.66
760	NASDAQ	GRID	Mon, Nov 26, 2012	27.91	27.98	27.85	27.91
759	NASDAQ	GRID	Fri, Nov 23, 2012	27.79	28.04	27.78	28.03
758	NASDAQ	GRID	Wed, Nov 21, 2012	27.35	27.45	27.31	27.31
757	NASDAQ	GRID	Tue, Nov 20, 2012	27.35	27.39	27.25	27.32
756	NASDAQ	GRID	Mon, Nov 19, 2012	27.04	27.30	27.04	27.12
755	NASDAQ	GRID	Fri, Nov 16, 2012	26.75	26.75	26.75	26.75
754	NASDAQ	GRID	Thu, Nov 15, 2012	26.94	27.04	26.67	26.75
753	NASDAQ	GRID	Wed, Nov 14, 2012	27.43	27.47	26.94	26.82
752	NASDAQ	GRID	Tue, Nov 13, 2012	27.49	27.51	27.35	27.36
751	NASDAQ	GRID	Mon, Nov 12, 2012	27.67	27.72	27.58	27.58
750	NASDAQ	GRID	Fri, Nov 9, 2012	27.67	27.97	27.59	27.67
749	NASDAQ	GRID	Thu, Nov 8, 2012	28.25	28.25	27.83	27.90
748	NASDAQ	GRID	Wed, Nov 7, 2012	28.67	28.70	28.08	28.31
747	NASDAQ	GRID	Tue, Nov 6, 2012	28.36	28.87	28.34	28.67
746	NASDAQ	GRID	Mon, Nov 5, 2012	27.95	28.20	27.95	27.97
745	NASDAQ	GRID	Fri, Nov 2, 2012	28.42	28.52	28.12	28.22
744	NASDAQ	GRID	Thu, Nov 1, 2012	28.34	28.50	28.31	28.22
743	NASDAQ	GRID	Wed, Oct 31, 2012	27.94	28.26	27.93	27.89
742	NASDAQ	GRID	Fri, Oct 26, 2012	27.85	27.93	27.70	27.66
741	NASDAQ	GRID	Thu, Oct 25, 2012	27.92	28.10	27.85	27.82
740	NASDAQ	GRID	Wed, Oct 24, 2012	28.04	28.13	27.92	27.73
739	NASDAQ	GRID	Tue, Oct 23, 2012	27.91	27.91	27.76	27.76
738	NASDAQ	GRID	Mon, Oct 22, 2012	28.49	28.55	28.36	28.40
737	NASDAQ	GRID	Fri, Oct 19, 2012	28.93	28.94	26.20	28.45
736	NASDAQ	GRID	Thu, Oct 18, 2012	29.29	29.40	29.29	29.40
735	NASDAQ	GRID	Wed, Oct 17, 2012	29.30	29.44	29.26	29.27
734	NASDAQ	GRID	Tue, Oct 16, 2012	28.96	29.19	28.93	29.15
733	NASDAQ	GRID	Mon, Oct 15, 2012	28.76	28.82	28.60	28.87
732	NASDAQ	GRID	Fri, Oct 12, 2012	28.88	28.94	28.71	28.81
731	NASDAQ	GRID	Thu, Oct 11, 2012	28.74	29.00	28.69	28.69
730	NASDAQ	GRID	Wed, Oct 10, 2012	28.87	28.87	28.59	28.63
729	NASDAQ	GRID	Tue, Oct 9, 2012	29.35	29.35	28.93	28.82
728	NASDAQ	GRID	Mon, Oct 8, 2012	29.58	29.60	29.40	29.32
727	NASDAQ	GRID	Fri, Oct 5, 2012	29.84	29.84	29.84	29.84
726	NASDAQ	GRID	Thu, Oct 4, 2012	29.40	29.56	29.35	29.30
725	NASDAQ	GRID	Wed, Oct 3, 2012	29.37	29.45	29.27	29.13
724	NASDAQ	GRID	Tue, Oct 2, 2012	29.30	29.45	29.23	29.19
723	NASDAQ	GRID	Mon, Oct 1, 2012	29.21	29.42	29.09	28.78
722	NASDAQ	GRID	Fri, Sep 28, 2012	29.11	29.13	28.87	28.73
721	NASDAQ	GRID	Thu, Sep 27, 2012	29.03	29.27	28.98	29.23
720	NASDAQ	GRID	Wed, Sep 26, 2012	29.01	29.06	28.81	28.69
719	NASDAQ	GRID	Tue, Sep 25, 2012	29.73	29.84	29.37	29.10
718	NASDAQ	GRID	Mon, Sep 24, 2012	29.35	29.69	29.35	29.47
717	NASDAQ	GRID	Fri, Sep 21, 2012	30.09	30.18	29.99	29.80
716	NASDAQ	GRID	Thu, Sep 20, 2012	29.93	29.94	29.70	29.67
715	NASDAQ	GRID	Wed, Sep 19, 2012	30.01	30.10	29.90	30.06
714	NASDAQ	GRID	Tue, Sep 18, 2012	30.09	30.11	30.00	29.86
713	NASDAQ	GRID	Mon, Sep 17, 2012	30.43	30.44	30.15	29.97
712	NASDAQ	GRID	Fri, Sep 14, 2012	30.29	30.62	30.28	30.23
711	NASDAQ	GRID	Thu, Sep 13, 2012	29.54	29.90	29.45	29.75
710	NASDAQ	GRID	Wed, Sep 12, 2012	29.41	29.41	29.41	29.41
709	NASDAQ	GRID	Tue, Sep 11, 2012	29.17	29.44	29.15	29.03
708	NASDAQ	GRID	Mon, Sep 10, 2012	29.25	29.36	29.19	29.08
707	NASDAQ	GRID	Fri, Sep 7, 2012	29.09	29.23	29.06	29.01
706	NASDAQ	GRID	Thu, Sep 6, 2012	28.28	28.83	28.26	28.64
705	NASDAQ	GRID	Wed, Sep 5, 2012	28.14	28.19	28.04	27.92
704	NASDAQ	GRID	Tue, Sep 4, 2012	28.08	28.15	27.81	27.86
703	NASDAQ	GRID	Fri, Aug 31, 2012	27.88	27.88	27.88	27.88
702	NASDAQ	GRID	Thu, Aug 30, 2012	27.81	27.81	27.81	27.81
701	NASDAQ	GRID	Wed, Aug 29, 2012	28.32	28.34	28.12	28.23
700	NASDAQ	GRID	Tue, Aug 28, 2012	28.25	28.31	28.15	28.24
699	NASDAQ	GRID	Mon, Aug 27, 2012	28.11	28.17	28.11	28.17
698	NASDAQ	GRID	Fri, Aug 24, 2012	28.15	28.35	28.09	28.26
697	NASDAQ	GRID	Thu, Aug 23, 2012	28.42	28.44	28.25	28.11
696	NASDAQ	GRID	Wed, Aug 22, 2012	28.46	28.51	28.35	28.30
695	NASDAQ	GRID	Tue, Aug 21, 2012	28.60	28.85	28.60	28.36
694	NASDAQ	GRID	Mon, Aug 20, 2012	28.66	28.67	28.43	28.24
693	NASDAQ	GRID	Fri, Aug 17, 2012	28.35	28.56	28.35	28.44
692	NASDAQ	GRID	Thu, Aug 16, 2012	28.14	28.45	28.10	28.39
691	NASDAQ	GRID	Wed, Aug 15, 2012	27.92	28.00	27.87	27.88
690	NASDAQ	GRID	Tue, Aug 14, 2012	28.00	28.07	27.91	27.80
689	NASDAQ	GRID	Mon, Aug 13, 2012	27.97	28.01	27.75	27.72
688	NASDAQ	GRID	Fri, Aug 10, 2012	27.79	27.97	27.62	27.82
687	NASDAQ	GRID	Thu, Aug 9, 2012	27.76	27.89	27.74	27.76
686	NASDAQ	GRID	Wed, Aug 8, 2012	27.77	27.95	27.71	27.75
685	NASDAQ	GRID	Tue, Aug 7, 2012	27.98	28.00	27.91	28.00
684	NASDAQ	GRID	Mon, Aug 6, 2012	27.66	27.92	27.65	27.82
683	NASDAQ	GRID	Fri, Aug 3, 2012	26.90	27.51	26.89	27.30
682	NASDAQ	GRID	Thu, Aug 2, 2012	26.33	26.78	26.24	26.34
681	NASDAQ	GRID	Wed, Aug 1, 2012	26.83	26.90	26.42	26.60
680	NASDAQ	GRID	Tue, Jul 31, 2012	26.79	26.91	26.70	26.66
679	NASDAQ	GRID	Mon, Jul 30, 2012	26.64	26.83	26.63	26.67
678	NASDAQ	GRID	Fri, Jul 27, 2012	26.17	26.65	26.16	26.46
677	NASDAQ	GRID	Thu, Jul 26, 2012	25.73	26.09	25.73	25.88
676	NASDAQ	GRID	Wed, Jul 25, 2012	25.44	25.59	25.31	25.37
675	NASDAQ	GRID	Tue, Jul 24, 2012	25.67	25.72	25.27	25.26
674	NASDAQ	GRID	Mon, Jul 23, 2012	25.77	25.79	25.49	25.49
673	NASDAQ	GRID	Fri, Jul 20, 2012	26.38	26.39	26.09	25.97
672	NASDAQ	GRID	Thu, Jul 19, 2012	26.66	26.67	26.47	26.37
671	NASDAQ	GRID	Wed, Jul 18, 2012	26.31	26.62	26.28	26.40
670	NASDAQ	GRID	Tue, Jul 17, 2012	26.51	26.63	26.23	26.33
669	NASDAQ	GRID	Mon, Jul 16, 2012	26.54	26.55	26.25	26.34
668	NASDAQ	GRID	Fri, Jul 13, 2012	26.16	26.52	26.16	26.35
667	NASDAQ	GRID	Thu, Jul 12, 2012	26.13	26.18	25.81	26.01
666	NASDAQ	GRID	Wed, Jul 11, 2012	26.38	26.43	26.18	26.15
665	NASDAQ	GRID	Tue, Jul 10, 2012	26.23	26.23	26.23	26.23
664	NASDAQ	GRID	Mon, Jul 9, 2012	26.60	26.62	26.41	26.54
663	NASDAQ	GRID	Fri, Jul 6, 2012	27.02	27.02	26.66	26.59
662	NASDAQ	GRID	Thu, Jul 5, 2012	27.12	27.21	26.92	27.00
661	NASDAQ	GRID	Tue, Jul 3, 2012	26.98	27.35	26.97	27.35
660	NASDAQ	GRID	Mon, Jul 2, 2012	26.68	26.82	26.68	26.82
659	NASDAQ	GRID	Fri, Jun 29, 2012	26.00	26.63	25.99	26.50
658	NASDAQ	GRID	Thu, Jun 28, 2012	25.29	25.49	25.15	25.24
657	NASDAQ	GRID	Wed, Jun 27, 2012	25.05	25.36	25.04	25.24
656	NASDAQ	GRID	Tue, Jun 26, 2012	25.08	25.17	24.92	25.00
655	NASDAQ	GRID	Mon, Jun 25, 2012	25.17	25.17	25.17	25.17
654	NASDAQ	GRID	Fri, Jun 22, 2012	25.50	25.50	25.50	25.50
653	NASDAQ	GRID	Thu, Jun 21, 2012	26.34	26.39	25.72	25.40
652	NASDAQ	GRID	Wed, Jun 20, 2012	26.29	26.42	26.20	26.16
651	NASDAQ	GRID	Tue, Jun 19, 2012	26.05	26.33	26.02	26.14
650	NASDAQ	GRID	Mon, Jun 18, 2012	25.74	25.77	25.74	25.77
649	NASDAQ	GRID	Fri, Jun 15, 2012	25.40	25.67	25.40	25.46
648	NASDAQ	GRID	Thu, Jun 14, 2012	25.02	25.36	24.97	25.27
647	NASDAQ	GRID	Wed, Jun 13, 2012	25.20	25.31	25.02	25.20
646	NASDAQ	GRID	Tue, Jun 12, 2012	25.08	25.20	25.05	25.20
645	NASDAQ	GRID	Mon, Jun 11, 2012	25.60	25.73	25.05	25.29
644	NASDAQ	GRID	Fri, Jun 8, 2012	25.29	25.34	25.29	25.33
643	NASDAQ	GRID	Thu, Jun 7, 2012	25.45	25.79	25.40	25.52
642	NASDAQ	GRID	Wed, Jun 6, 2012	24.78	25.31	24.78	25.18
641	NASDAQ	GRID	Tue, Jun 5, 2012	24.46	24.66	24.40	24.33
640	NASDAQ	GRID	Mon, Jun 4, 2012	24.62	24.68	24.26	24.38
639	NASDAQ	GRID	Fri, Jun 1, 2012	24.95	25.02	24.53	24.50
638	NASDAQ	GRID	Thu, May 31, 2012	25.12	25.20	24.85	25.08
637	NASDAQ	GRID	Wed, May 30, 2012	25.49	25.50	25.12	25.12
636	NASDAQ	GRID	Tue, May 29, 2012	25.47	25.83	25.47	25.53
635	NASDAQ	GRID	Fri, May 25, 2012	25.30	25.41	25.26	25.28
634	NASDAQ	GRID	Thu, May 24, 2012	25.39	25.44	25.20	25.23
633	NASDAQ	GRID	Wed, May 23, 2012	25.27	25.28	24.90	24.88
632	NASDAQ	GRID	Tue, May 22, 2012	25.39	25.63	25.38	25.37
631	NASDAQ	GRID	Mon, May 21, 2012	24.63	25.26	24.61	25.11
630	NASDAQ	GRID	Fri, May 18, 2012	24.71	24.85	24.62	24.66
629	NASDAQ	GRID	Thu, May 17, 2012	24.84	24.90	24.84	24.90
628	NASDAQ	GRID	Wed, May 16, 2012	25.51	25.68	25.26	25.31
627	NASDAQ	GRID	Tue, May 15, 2012	25.57	25.65	25.46	25.50
626	NASDAQ	GRID	Mon, May 14, 2012	26.01	26.01	25.70	25.81
625	NASDAQ	GRID	Fri, May 11, 2012	26.00	26.27	25.94	26.22
624	NASDAQ	GRID	Thu, May 10, 2012	26.40	26.30	26.26	26.30
623	NASDAQ	GRID	Wed, May 9, 2012	26.13	26.25	26.13	26.25
622	NASDAQ	GRID	Tue, May 8, 2012	26.55	26.55	26.18	26.53
621	NASDAQ	GRID	Mon, May 7, 2012	26.73	26.85	26.64	26.73
620	NASDAQ	GRID	Fri, May 4, 2012	26.99	27.03	26.70	26.82
619	NASDAQ	GRID	Thu, May 3, 2012	27.39	27.51	27.11	27.11
618	NASDAQ	GRID	Wed, May 2, 2012	27.19	27.31	27.02	27.31
617	NASDAQ	GRID	Tue, May 1, 2012	27.09	27.53	27.09	27.34
616	NASDAQ	GRID	Mon, Apr 30, 2012	27.18	27.19	26.96	27.02
615	NASDAQ	GRID	Fri, Apr 27, 2012	27.23	27.37	27.09	27.15
614	NASDAQ	GRID	Thu, Apr 26, 2012	26.88	27.11	26.72	26.87
613	NASDAQ	GRID	Wed, Apr 25, 2012	26.86	27.13	26.85	27.03
612	NASDAQ	GRID	Tue, Apr 24, 2012	26.55	26.89	26.55	26.86
611	NASDAQ	GRID	Mon, Apr 23, 2012	26.73	26.73	26.26	26.47
610	NASDAQ	GRID	Fri, Apr 20, 2012	26.92	27.21	26.90	27.09
609	NASDAQ	GRID	Thu, Apr 19, 2012	27.00	27.15	26.77	26.85
608	NASDAQ	GRID	Wed, Apr 18, 2012	27.13	27.15	26.94	26.97
607	NASDAQ	GRID	Tue, Apr 17, 2012	26.99	27.40	26.97	27.31
606	NASDAQ	GRID	Mon, Apr 16, 2012	26.74	26.91	26.54	26.79
605	NASDAQ	GRID	Fri, Apr 13, 2012	27.00	27.01	26.58	26.62
604	NASDAQ	GRID	Thu, Apr 12, 2012	26.70	27.18	26.70	27.16
603	NASDAQ	GRID	Wed, Apr 11, 2012	26.50	26.50	26.47	26.64
602	NASDAQ	GRID	Tue, Apr 10, 2012	26.65	26.65	26.24	26.26
601	NASDAQ	GRID	Mon, Apr 9, 2012	26.60	26.63	26.53	26.80
600	NASDAQ	GRID	Thu, Apr 5, 2012	27.14	27.14	27.01	27.17
599	NASDAQ	GRID	Wed, Apr 4, 2012	27.48	27.49	27.09	27.21
598	NASDAQ	GRID	Tue, Apr 3, 2012	28.16	28.16	27.76	27.85
597	NASDAQ	GRID	Mon, Apr 2, 2012	28.03	28.26	27.79	28.23
596	NASDAQ	GRID	Fri, Mar 30, 2012	28.22	28.35	28.13	28.26
595	NASDAQ	GRID	Thu, Mar 29, 2012	28.07	28.09	27.88	28.05
594	NASDAQ	GRID	Wed, Mar 28, 2012	28.41	28.41	28.04	28.21
593	NASDAQ	GRID	Tue, Mar 27, 2012	28.67	28.71	28.57	28.58
592	NASDAQ	GRID	Mon, Mar 26, 2012	28.35	28.62	28.34	28.60
591	NASDAQ	GRID	Fri, Mar 23, 2012	28.00	28.24	27.84	28.23
590	NASDAQ	GRID	Thu, Mar 22, 2012	27.85	27.89	27.76	28.01
589	NASDAQ	GRID	Wed, Mar 21, 2012	28.37	28.42	28.20	28.32
588	NASDAQ	GRID	Tue, Mar 20, 2012	28.61	28.62	28.27	28.38
587	NASDAQ	GRID	Mon, Mar 19, 2012	28.76	28.90	28.67	28.82
586	NASDAQ	GRID	Fri, Mar 16, 2012	28.79	28.87	28.75	28.63
585	NASDAQ	GRID	Thu, Mar 15, 2012	28.67	28.67	28.67	28.67
584	NASDAQ	GRID	Wed, Mar 14, 2012	28.51	28.51	28.30	28.38
583	NASDAQ	GRID	Tue, Mar 13, 2012	28.18	28.57	28.18	28.57
582	NASDAQ	GRID	Mon, Mar 12, 2012	28.17	28.19	28.01	28.14
581	NASDAQ	GRID	Fri, Mar 9, 2012	27.91	28.21	27.86	28.20
580	NASDAQ	GRID	Thu, Mar 8, 2012	27.94	28.17	27.94	28.17
579	NASDAQ	GRID	Wed, Mar 7, 2012	27.29	27.45	27.29	27.54
578	NASDAQ	GRID	Tue, Mar 6, 2012	27.76	27.77	27.37	27.39
577	NASDAQ	GRID	Mon, Mar 5, 2012	28.20	28.20	28.01	28.15
576	NASDAQ	GRID	Fri, Mar 2, 2012	28.59	28.62	28.28	28.31
575	NASDAQ	GRID	Thu, Mar 1, 2012	28.45	28.67	28.45	28.65
574	NASDAQ	GRID	Wed, Feb 29, 2012	28.78	28.94	28.41	28.43
573	NASDAQ	GRID	Tue, Feb 28, 2012	28.80	28.91	28.66	28.75
572	NASDAQ	GRID	Mon, Feb 27, 2012	28.29	28.70	28.29	28.71
571	NASDAQ	GRID	Fri, Feb 24, 2012	28.76	28.84	28.70	28.71
570	NASDAQ	GRID	Thu, Feb 23, 2012	28.68	28.68	28.46	28.65
569	NASDAQ	GRID	Wed, Feb 22, 2012	28.92	28.94	28.75	28.76
568	NASDAQ	GRID	Tue, Feb 21, 2012	28.74	28.84	28.73	28.83
567	NASDAQ	GRID	Fri, Feb 17, 2012	28.74	28.90	28.66	28.69
566	NASDAQ	GRID	Thu, Feb 16, 2012	27.99	28.62	27.96	28.60
565	NASDAQ	GRID	Wed, Feb 15, 2012	28.38	28.45	28.21	28.26
564	NASDAQ	GRID	Tue, Feb 14, 2012	28.51	28.52	28.16	28.31
563	NASDAQ	GRID	Mon, Feb 13, 2012	28.35	28.52	28.35	28.51
562	NASDAQ	GRID	Fri, Feb 10, 2012	28.62	28.64	28.33	28.36
561	NASDAQ	GRID	Thu, Feb 9, 2012	28.80	28.85	28.59	28.76
560	NASDAQ	GRID	Wed, Feb 8, 2012	28.77	28.87	28.64	28.80
559	NASDAQ	GRID	Tue, Feb 7, 2012	28.53	28.56	28.53	28.63
558	NASDAQ	GRID	Mon, Feb 6, 2012	28.49	28.60	26.19	28.59
557	NASDAQ	GRID	Fri, Feb 3, 2012	28.02	28.65	27.99	28.64
556	NASDAQ	GRID	Thu, Feb 2, 2012	27.99	28.15	27.97	28.03
555	NASDAQ	GRID	Wed, Feb 1, 2012	27.55	28.00	27.54	27.95
554	NASDAQ	GRID	Tue, Jan 31, 2012	27.57	27.71	27.24	27.34
553	NASDAQ	GRID	Mon, Jan 30, 2012	27.11	27.24	26.99	27.21
552	NASDAQ	GRID	Fri, Jan 27, 2012	27.25	27.40	27.25	27.45
551	NASDAQ	GRID	Thu, Jan 26, 2012	27.30	27.52	27.26	27.31
550	NASDAQ	GRID	Wed, Jan 25, 2012	26.67	27.07	26.60	27.03
549	NASDAQ	GRID	Tue, Jan 24, 2012	26.58	26.79	26.41	26.78
548	NASDAQ	GRID	Mon, Jan 23, 2012	27.01	27.12	26.88	26.93
547	NASDAQ	GRID	Fri, Jan 20, 2012	26.80	26.88	26.76	26.86
546	NASDAQ	GRID	Thu, Jan 19, 2012	26.85	27.01	26.81	26.92
545	NASDAQ	GRID	Wed, Jan 18, 2012	26.37	26.52	26.28	26.59
544	NASDAQ	GRID	Tue, Jan 17, 2012	26.20	26.39	26.11	26.14
543	NASDAQ	GRID	Fri, Jan 13, 2012	26.28	26.31	25.84	26.07
542	NASDAQ	GRID	Thu, Jan 12, 2012	26.42	26.52	26.22	26.49
541	NASDAQ	GRID	Wed, Jan 11, 2012	25.98	26.01	25.98	26.14
540	NASDAQ	GRID	Tue, Jan 10, 2012	25.73	25.95	25.71	25.93
539	NASDAQ	GRID	Mon, Jan 9, 2012	25.30	25.46	25.23	25.43
538	NASDAQ	GRID	Fri, Jan 6, 2012	25.30	25.30	25.04	25.13
537	NASDAQ	GRID	Thu, Jan 5, 2012	25.29	25.30	25.04	25.29
536	NASDAQ	GRID	Wed, Jan 4, 2012	25.44	25.46	25.21	25.40
535	NASDAQ	GRID	Tue, Jan 3, 2012	25.31	25.77	25.30	25.66
534	NASDAQ	GRID	Fri, Dec 30, 2011	24.97	25.05	24.90	24.92
533	NASDAQ	GRID	Thu, Dec 29, 2011	24.59	24.90	24.59	24.88
532	NASDAQ	GRID	Wed, Dec 28, 2011	25.06	25.06	24.60	24.66
531	NASDAQ	GRID	Tue, Dec 27, 2011	25.01	25.04	22.92	25.01
530	NASDAQ	GRID	Fri, Dec 23, 2011	24.77	24.95	24.74	24.99
529	NASDAQ	GRID	Thu, Dec 22, 2011	24.46	24.86	24.44	24.80
528	NASDAQ	GRID	Wed, Dec 21, 2011	24.51	24.52	24.22	24.48
527	NASDAQ	GRID	Tue, Dec 20, 2011	23.90	24.50	23.90	24.50
526	NASDAQ	GRID	Mon, Dec 19, 2011	24.08	24.15	23.70	23.72
525	NASDAQ	GRID	Fri, Dec 16, 2011	23.86	24.19	23.85	24.11
524	NASDAQ	GRID	Thu, Dec 15, 2011	23.69	23.80	23.69	23.85
523	NASDAQ	GRID	Wed, Dec 14, 2011	23.89	23.90	23.50	23.62
522	NASDAQ	GRID	Tue, Dec 13, 2011	24.39	24.57	23.95	24.03
521	NASDAQ	GRID	Mon, Dec 12, 2011	24.63	24.64	24.22	24.35
520	NASDAQ	GRID	Fri, Dec 9, 2011	24.48	24.75	24.48	24.88
519	NASDAQ	GRID	Thu, Dec 8, 2011	24.85	24.86	24.27	24.29
518	NASDAQ	GRID	Wed, Dec 7, 2011	24.71	25.02	24.71	25.03
517	NASDAQ	GRID	Tue, Dec 6, 2011	25.15	25.23	24.98	25.12
516	NASDAQ	GRID	Mon, Dec 5, 2011	25.23	25.54	25.19	25.31
515	NASDAQ	GRID	Fri, Dec 2, 2011	25.08	25.28	25.00	25.02
514	NASDAQ	GRID	Thu, Dec 1, 2011	24.98	25.21	24.91	24.92
513	NASDAQ	GRID	Wed, Nov 30, 2011	24.16	24.95	24.12	24.94
512	NASDAQ	GRID	Tue, Nov 29, 2011	23.85	23.87	23.77	23.83
511	NASDAQ	GRID	Mon, Nov 28, 2011	23.27	23.84	23.27	23.80
510	NASDAQ	GRID	Fri, Nov 25, 2011	22.85	23.05	22.73	22.73
509	NASDAQ	GRID	Wed, Nov 23, 2011	23.24	23.24	22.92	22.95
508	NASDAQ	GRID	Tue, Nov 22, 2011	23.78	23.89	23.60	23.62
507	NASDAQ	GRID	Mon, Nov 21, 2011	24.10	24.11	23.57	23.71
506	NASDAQ	GRID	Fri, Nov 18, 2011	24.57	24.62	24.39	24.44
505	NASDAQ	GRID	Thu, Nov 17, 2011	24.68	24.75	24.19	24.53
504	NASDAQ	GRID	Wed, Nov 16, 2011	24.93	25.22	24.75	24.85
503	NASDAQ	GRID	Tue, Nov 15, 2011	24.99	25.19	24.75	25.02
502	NASDAQ	GRID	Mon, Nov 14, 2011	25.46	25.48	25.08	25.18
501	NASDAQ	GRID	Fri, Nov 11, 2011	25.31	25.85	25.30	25.72
500	NASDAQ	GRID	Thu, Nov 10, 2011	25.01	25.26	24.78	24.88
499	NASDAQ	GRID	Wed, Nov 9, 2011	25.73	25.74	24.91	25.01
498	NASDAQ	GRID	Tue, Nov 8, 2011	26.15	26.35	25.82	26.16
497	NASDAQ	GRID	Mon, Nov 7, 2011	26.25	26.28	25.68	25.96
496	NASDAQ	GRID	Fri, Nov 4, 2011	26.49	26.51	25.94	26.23
495	NASDAQ	GRID	Thu, Nov 3, 2011	26.15	26.62	25.84	26.57
494	NASDAQ	GRID	Wed, Nov 2, 2011	25.28	26.05	25.25	25.87
493	NASDAQ	GRID	Tue, Nov 1, 2011	25.69	25.72	25.04	25.15
492	NASDAQ	GRID	Mon, Oct 31, 2011	27.05	27.08	26.31	26.33
491	NASDAQ	GRID	Fri, Oct 28, 2011	27.53	27.67	27.40	27.54
490	NASDAQ	GRID	Thu, Oct 27, 2011	26.87	27.82	26.84	27.68
489	NASDAQ	GRID	Wed, Oct 26, 2011	26.06	26.36	25.71	26.14
488	NASDAQ	GRID	Tue, Oct 25, 2011	26.40	26.47	25.86	25.92
487	NASDAQ	GRID	Mon, Oct 24, 2011	26.20	26.84	26.16	26.81
486	NASDAQ	GRID	Fri, Oct 21, 2011	25.75	26.11	25.75	26.09
485	NASDAQ	GRID	Thu, Oct 20, 2011	25.56	25.62	25.20	25.55
484	NASDAQ	GRID	Wed, Oct 19, 2011	26.32	26.32	25.87	25.91
483	NASDAQ	GRID	Tue, Oct 18, 2011	26.01	26.42	25.67	26.26
482	NASDAQ	GRID	Mon, Oct 17, 2011	26.67	26.69	26.08	26.10
481	NASDAQ	GRID	Fri, Oct 14, 2011	26.55	26.80	26.48	26.75
480	NASDAQ	GRID	Thu, Oct 13, 2011	26.34	26.37	25.96	26.28
479	NASDAQ	GRID	Wed, Oct 12, 2011	26.01	26.50	25.97	26.35
478	NASDAQ	GRID	Tue, Oct 11, 2011	25.58	25.83	25.48	25.77
477	NASDAQ	GRID	Mon, Oct 10, 2011	25.07	25.75	25.06	25.74
476	NASDAQ	GRID	Fri, Oct 7, 2011	25.30	25.36	24.72	24.84
475	NASDAQ	GRID	Thu, Oct 6, 2011	24.52	25.30	24.51	25.29
474	NASDAQ	GRID	Wed, Oct 5, 2011	23.92	24.44	23.80	24.40
473	NASDAQ	GRID	Tue, Oct 4, 2011	23.03	23.71	22.70	23.70
472	NASDAQ	GRID	Mon, Oct 3, 2011	24.06	24.13	23.07	23.40
471	NASDAQ	GRID	Fri, Sep 30, 2011	24.96	24.97	24.40	24.40
470	NASDAQ	GRID	Thu, Sep 29, 2011	24.93	25.34	24.84	25.15
469	NASDAQ	GRID	Wed, Sep 28, 2011	25.38	25.48	24.73	24.74
468	NASDAQ	GRID	Tue, Sep 27, 2011	25.05	25.83	25.05	25.47
467	NASDAQ	GRID	Mon, Sep 26, 2011	24.37	24.54	24.01	24.53
466	NASDAQ	GRID	Fri, Sep 23, 2011	24.13	24.60	24.04	24.49
465	NASDAQ	GRID	Thu, Sep 22, 2011	24.91	24.99	24.19	24.37
464	NASDAQ	GRID	Wed, Sep 21, 2011	26.12	26.20	25.50	25.51
463	NASDAQ	GRID	Tue, Sep 20, 2011	26.41	26.65	26.18	26.21
462	NASDAQ	GRID	Mon, Sep 19, 2011	26.61	26.63	26.11	26.44
461	NASDAQ	GRID	Fri, Sep 16, 2011	26.91	26.91	26.91	27.11
460	NASDAQ	GRID	Thu, Sep 15, 2011	27.27	27.35	26.99	27.26
459	NASDAQ	GRID	Wed, Sep 14, 2011	26.46	27.10	26.18	26.90
458	NASDAQ	GRID	Tue, Sep 13, 2011	25.87	26.40	25.85	26.29
457	NASDAQ	GRID	Mon, Sep 12, 2011	25.69	25.86	25.38	25.76
456	NASDAQ	GRID	Fri, Sep 9, 2011	26.00	26.00	25.67	25.88
455	NASDAQ	GRID	Thu, Sep 8, 2011	27.14	27.30	26.81	26.85
454	NASDAQ	GRID	Wed, Sep 7, 2011	26.66	27.28	26.62	27.27
453	NASDAQ	GRID	Tue, Sep 6, 2011	26.46	26.46	25.86	26.26
452	NASDAQ	GRID	Fri, Sep 2, 2011	27.89	27.89	27.16	27.25
451	NASDAQ	GRID	Thu, Sep 1, 2011	28.58	28.80	28.25	28.28
450	NASDAQ	GRID	Wed, Aug 31, 2011	28.68	29.00	28.56	28.70
449	NASDAQ	GRID	Tue, Aug 30, 2011	28.28	28.53	28.02	28.45
448	NASDAQ	GRID	Mon, Aug 29, 2011	27.69	28.30	27.68	28.30
447	NASDAQ	GRID	Fri, Aug 26, 2011	26.71	27.53	26.33	27.47
446	NASDAQ	GRID	Thu, Aug 25, 2011	27.28	27.47	26.75	26.80
445	NASDAQ	GRID	Wed, Aug 24, 2011	26.64	27.05	26.56	27.02
444	NASDAQ	GRID	Tue, Aug 23, 2011	25.66	26.47	25.59	26.46
443	NASDAQ	GRID	Mon, Aug 22, 2011	25.87	25.87	25.38	25.58
442	NASDAQ	GRID	Fri, Aug 19, 2011	25.82	26.25	25.59	25.60
441	NASDAQ	GRID	Thu, Aug 18, 2011	27.18	27.20	25.91	26.00
440	NASDAQ	GRID	Wed, Aug 17, 2011	27.86	28.17	27.59	27.72
439	NASDAQ	GRID	Tue, Aug 16, 2011	28.01	28.12	27.74	27.83
438	NASDAQ	GRID	Mon, Aug 15, 2011	27.92	28.32	27.91	28.32
437	NASDAQ	GRID	Fri, Aug 12, 2011	27.63	27.91	27.48	27.85
436	NASDAQ	GRID	Thu, Aug 11, 2011	26.02	27.31	25.94	27.14
435	NASDAQ	GRID	Wed, Aug 10, 2011	27.02	27.03	25.95	25.98
434	NASDAQ	GRID	Tue, Aug 9, 2011	26.18	27.17	23.46	27.16
433	NASDAQ	GRID	Mon, Aug 8, 2011	27.51	27.52	26.07	26.07
432	NASDAQ	GRID	Fri, Aug 5, 2011	28.21	28.48	27.49	27.89
431	NASDAQ	GRID	Thu, Aug 4, 2011	29.47	29.49	25.53	28.23
430	NASDAQ	GRID	Wed, Aug 3, 2011	29.46	29.76	29.13	29.75
429	NASDAQ	GRID	Tue, Aug 2, 2011	30.09	30.24	29.22	29.51
428	NASDAQ	GRID	Mon, Aug 1, 2011	31.03	31.32	30.52	30.67
427	NASDAQ	GRID	Fri, Jul 29, 2011	30.97	31.22	30.63	31.00
426	NASDAQ	GRID	Thu, Jul 28, 2011	31.37	31.37	30.88	31.16
425	NASDAQ	GRID	Wed, Jul 27, 2011	32.05	32.05	31.38	31.55
424	NASDAQ	GRID	Tue, Jul 26, 2011	32.68	32.71	32.42	32.53
423	NASDAQ	GRID	Mon, Jul 25, 2011	32.81	32.83	32.56	32.70
422	NASDAQ	GRID	Fri, Jul 22, 2011	32.88	32.88	32.56	32.76
421	NASDAQ	GRID	Thu, Jul 21, 2011	32.26	32.69	32.26	32.68
420	NASDAQ	GRID	Wed, Jul 20, 2011	32.15	32.28	32.04	32.23
419	NASDAQ	GRID	Tue, Jul 19, 2011	31.60	31.95	31.59	31.94
418	NASDAQ	GRID	Mon, Jul 18, 2011	31.63	31.69	31.37	31.49
417	NASDAQ	GRID	Fri, Jul 15, 2011	31.89	32.01	31.74	32.00
416	NASDAQ	GRID	Thu, Jul 14, 2011	32.47	32.47	31.93	31.97
415	NASDAQ	GRID	Wed, Jul 13, 2011	32.24	32.50	32.21	32.33
414	NASDAQ	GRID	Tue, Jul 12, 2011	31.97	32.01	31.91	31.88
413	NASDAQ	GRID	Mon, Jul 11, 2011	32.59	32.61	32.03	32.12
412	NASDAQ	GRID	Fri, Jul 8, 2011	33.13	33.14	32.80	33.04
411	NASDAQ	GRID	Thu, Jul 7, 2011	33.25	33.45	33.25	33.29
410	NASDAQ	GRID	Wed, Jul 6, 2011	33.07	33.11	32.86	33.03
409	NASDAQ	GRID	Tue, Jul 5, 2011	33.26	33.26	33.16	33.17
408	NASDAQ	GRID	Fri, Jul 1, 2011	33.13	33.50	33.12	33.37
407	NASDAQ	GRID	Thu, Jun 30, 2011	32.69	33.10	30.40	33.00
406	NASDAQ	GRID	Wed, Jun 29, 2011	32.28	32.54	29.34	32.54
405	NASDAQ	GRID	Tue, Jun 28, 2011	31.71	32.00	31.71	32.04
404	NASDAQ	GRID	Mon, Jun 27, 2011	31.40	31.88	31.40	31.83
403	NASDAQ	GRID	Fri, Jun 24, 2011	31.87	31.91	31.53	31.60
402	NASDAQ	GRID	Thu, Jun 23, 2011	31.53	31.64	31.14	31.64
401	NASDAQ	GRID	Wed, Jun 22, 2011	31.98	32.16	31.87	31.92
400	NASDAQ	GRID	Tue, Jun 21, 2011	31.78	32.23	31.77	32.21
399	NASDAQ	GRID	Mon, Jun 20, 2011	31.60	31.75	31.52	31.66
398	NASDAQ	GRID	Fri, Jun 17, 2011	31.69	31.85	31.61	31.70
397	NASDAQ	GRID	Thu, Jun 16, 2011	31.47	31.65	31.35	31.53
396	NASDAQ	GRID	Wed, Jun 15, 2011	31.99	32.00	31.61	31.65
395	NASDAQ	GRID	Tue, Jun 14, 2011	31.96	32.35	31.95	32.25
394	NASDAQ	GRID	Mon, Jun 13, 2011	31.81	31.94	31.64	31.75
393	NASDAQ	GRID	Fri, Jun 10, 2011	32.06	32.06	31.65	31.81
392	NASDAQ	GRID	Thu, Jun 9, 2011	32.11	32.49	32.08	32.36
391	NASDAQ	GRID	Wed, Jun 8, 2011	32.25	32.25	31.91	32.05
390	NASDAQ	GRID	Tue, Jun 7, 2011	32.38	32.52	32.34	32.43
389	NASDAQ	GRID	Mon, Jun 6, 2011	32.35	32.35	31.96	32.16
388	NASDAQ	GRID	Fri, Jun 3, 2011	32.36	32.48	32.27	32.46
387	NASDAQ	GRID	Thu, Jun 2, 2011	32.64	32.74	32.47	32.60
386	NASDAQ	GRID	Wed, Jun 1, 2011	33.09	33.09	32.70	32.65
385	NASDAQ	GRID	Tue, May 31, 2011	33.02	33.34	33.02	33.45
384	NASDAQ	GRID	Fri, May 27, 2011	32.63	32.63	32.55	32.70
383	NASDAQ	GRID	Thu, May 26, 2011	32.60	32.73	32.60	32.58
382	NASDAQ	GRID	Wed, May 25, 2011	31.99	32.30	31.95	32.26
381	NASDAQ	GRID	Tue, May 24, 2011	32.37	32.46	32.12	32.13
380	NASDAQ	GRID	Mon, May 23, 2011	32.60	32.60	32.23	32.27
379	NASDAQ	GRID	Fri, May 20, 2011	33.28	33.01	32.78	32.95
378	NASDAQ	GRID	Thu, May 19, 2011	33.16	33.31	33.16	33.30
377	NASDAQ	GRID	Tue, May 17, 2011	33.08	33.02	32.95	33.02
376	NASDAQ	GRID	Mon, May 16, 2011	33.20	33.49	33.23	33.27
375	NASDAQ	GRID	Fri, May 13, 2011	33.65	33.76	33.28	33.28
374	NASDAQ	GRID	Thu, May 12, 2011	33.60	33.75	33.60	33.73
373	NASDAQ	GRID	Wed, May 11, 2011	34.36	34.36	33.73	33.75
372	NASDAQ	GRID	Tue, May 10, 2011	34.02	34.42	34.19	34.42
371	NASDAQ	GRID	Mon, May 9, 2011	33.86	33.86	33.65	33.73
370	NASDAQ	GRID	Fri, May 6, 2011	33.64	33.84	33.60	33.60
369	NASDAQ	GRID	Thu, May 5, 2011	33.67	33.70	33.34	33.51
368	NASDAQ	GRID	Wed, May 4, 2011	33.90	33.90	33.76	33.83
367	NASDAQ	GRID	Tue, May 3, 2011	34.86	34.86	34.44	34.55
366	NASDAQ	GRID	Mon, May 2, 2011	35.10	35.14	34.85	34.85
365	NASDAQ	GRID	Fri, Apr 29, 2011	34.81	35.02	34.81	35.02
364	NASDAQ	GRID	Thu, Apr 28, 2011	34.70	34.88	34.59	34.87
363	NASDAQ	GRID	Wed, Apr 27, 2011	34.67	34.67	34.67	34.67
362	NASDAQ	GRID	Tue, Apr 26, 2011	34.04	34.53	34.04	34.47
361	NASDAQ	GRID	Mon, Apr 25, 2011	34.00	33.98	33.87	33.92
360	NASDAQ	GRID	Thu, Apr 21, 2011	33.90	33.89	33.82	33.89
359	NASDAQ	GRID	Wed, Apr 20, 2011	33.41	33.62	33.38	33.62
358	NASDAQ	GRID	Tue, Apr 19, 2011	32.97	33.07	32.86	32.91
357	NASDAQ	GRID	Mon, Apr 18, 2011	32.87	32.92	32.51	32.92
356	NASDAQ	GRID	Fri, Apr 15, 2011	33.34	33.52	33.33	33.46
355	NASDAQ	GRID	Thu, Apr 14, 2011	33.36	33.40	32.99	33.39
354	NASDAQ	GRID	Wed, Apr 13, 2011	33.55	33.55	33.15	33.23
353	NASDAQ	GRID	Tue, Apr 12, 2011	33.50	33.56	33.27	33.55
352	NASDAQ	GRID	Mon, Apr 11, 2011	33.95	34.10	33.80	33.80
351	NASDAQ	GRID	Fri, Apr 8, 2011	34.36	34.37	33.99	34.03
350	NASDAQ	GRID	Thu, Apr 7, 2011	34.22	34.61	34.16	34.34
349	NASDAQ	GRID	Wed, Apr 6, 2011	34.85	34.85	34.20	34.54
348	NASDAQ	GRID	Tue, Apr 5, 2011	35.19	35.26	35.07	35.07
347	NASDAQ	GRID	Mon, Apr 4, 2011	35.82	35.82	35.30	35.34
346	NASDAQ	GRID	Fri, Apr 1, 2011	35.10	35.17	35.10	35.17
345	NASDAQ	GRID	Thu, Mar 31, 2011	35.06	35.06	35.00	35.00
344	NASDAQ	GRID	Wed, Mar 30, 2011	34.61	35.10	34.87	35.10
343	NASDAQ	GRID	Tue, Mar 29, 2011	34.17	34.42	33.93	34.40
342	NASDAQ	GRID	Mon, Mar 28, 2011	34.04	34.18	34.01	34.01
341	NASDAQ	GRID	Fri, Mar 25, 2011	33.94	34.00	33.94	34.00
340	NASDAQ	GRID	Thu, Mar 24, 2011	33.89	34.05	33.89	34.04
339	NASDAQ	GRID	Wed, Mar 23, 2011	33.54	33.78	33.43	33.73
338	NASDAQ	GRID	Tue, Mar 22, 2011	34.03	34.06	33.79	33.80
337	NASDAQ	GRID	Mon, Mar 21, 2011	33.88	33.94	33.88	33.92
336	NASDAQ	GRID	Fri, Mar 18, 2011	33.15	33.44	33.15	33.29
335	NASDAQ	GRID	Thu, Mar 17, 2011	32.91	33.06	32.76	32.91
334	NASDAQ	GRID	Wed, Mar 16, 2011	32.54	32.74	32.12	32.48
333	NASDAQ	GRID	Tue, Mar 15, 2011	32.38	32.82	31.80	32.69
332	NASDAQ	GRID	Mon, Mar 14, 2011	32.87	32.87	32.50	32.88
331	NASDAQ	GRID	Fri, Mar 11, 2011	32.75	32.94	32.15	33.02
330	NASDAQ	GRID	Thu, Mar 10, 2011	33.75	33.75	33.18	33.23
329	NASDAQ	GRID	Wed, Mar 9, 2011	34.14	34.21	33.96	34.08
328	NASDAQ	GRID	Tue, Mar 8, 2011	33.79	34.14	33.61	34.05
327	NASDAQ	GRID	Mon, Mar 7, 2011	34.34	34.45	33.76	33.92
326	NASDAQ	GRID	Fri, Mar 4, 2011	34.45	34.54	34.24	34.39
325	NASDAQ	GRID	Thu, Mar 3, 2011	34.15	34.54	34.15	34.48
324	NASDAQ	GRID	Wed, Mar 2, 2011	33.72	34.15	33.71	34.01
323	NASDAQ	GRID	Tue, Mar 1, 2011	34.49	34.60	33.90	33.95
322	NASDAQ	GRID	Mon, Feb 28, 2011	34.51	34.71	34.30	34.40
321	NASDAQ	GRID	Fri, Feb 25, 2011	33.96	34.26	33.96	34.26
320	NASDAQ	GRID	Thu, Feb 24, 2011	33.69	33.97	33.56	33.76
319	NASDAQ	GRID	Wed, Feb 23, 2011	34.06	34.06	33.44	33.61
318	NASDAQ	GRID	Tue, Feb 22, 2011	34.75	34.75	33.97	34.23
317	NASDAQ	GRID	Fri, Feb 18, 2011	34.84	35.10	34.84	35.09
316	NASDAQ	GRID	Thu, Feb 17, 2011	34.62	34.73	34.62	34.76
315	NASDAQ	GRID	Wed, Feb 16, 2011	34.26	34.60	34.26	34.63
314	NASDAQ	GRID	Tue, Feb 15, 2011	34.50	34.50	34.15	34.30
313	NASDAQ	GRID	Mon, Feb 14, 2011	34.25	34.39	34.25	34.43
312	NASDAQ	GRID	Fri, Feb 11, 2011	34.43	34.48	34.25	34.38
311	NASDAQ	GRID	Thu, Feb 10, 2011	34.11	34.37	34.11	34.42
310	NASDAQ	GRID	Wed, Feb 9, 2011	34.46	34.50	34.29	34.53
309	NASDAQ	GRID	Tue, Feb 8, 2011	35.23	35.23	34.39	34.47
308	NASDAQ	GRID	Mon, Feb 7, 2011	34.45	34.51	34.24	34.35
307	NASDAQ	GRID	Fri, Feb 4, 2011	34.06	34.20	33.60	34.22
306	NASDAQ	GRID	Thu, Feb 3, 2011	34.09	34.24	33.94	34.28
305	NASDAQ	GRID	Wed, Feb 2, 2011	34.39	34.51	34.23	34.46
304	NASDAQ	GRID	Tue, Feb 1, 2011	33.77	34.47	33.76	34.42
303	NASDAQ	GRID	Mon, Jan 31, 2011	33.28	33.54	33.22	33.54
302	NASDAQ	GRID	Fri, Jan 28, 2011	33.83	33.83	33.23	33.41
301	NASDAQ	GRID	Thu, Jan 27, 2011	33.94	34.12	33.79	34.09
300	NASDAQ	GRID	Wed, Jan 26, 2011	33.52	33.84	33.51	33.83
299	NASDAQ	GRID	Tue, Jan 25, 2011	33.63	33.63	33.35	33.52
298	NASDAQ	GRID	Mon, Jan 24, 2011	33.17	33.61	33.06	33.48
297	NASDAQ	GRID	Fri, Jan 21, 2011	33.00	33.24	32.99	33.05
296	NASDAQ	GRID	Thu, Jan 20, 2011	32.50	32.71	32.50	32.71
295	NASDAQ	GRID	Wed, Jan 19, 2011	33.38	33.38	32.92	33.17
294	NASDAQ	GRID	Tue, Jan 18, 2011	33.09	33.27	32.92	33.26
293	NASDAQ	GRID	Fri, Jan 14, 2011	32.65	32.85	32.64	32.83
292	NASDAQ	GRID	Thu, Jan 13, 2011	32.75	32.80	32.64	32.81
291	NASDAQ	GRID	Wed, Jan 12, 2011	32.33	32.66	32.32	32.66
290	NASDAQ	GRID	Tue, Jan 11, 2011	32.08	32.38	32.08	32.26
289	NASDAQ	GRID	Mon, Jan 10, 2011	31.64	31.92	31.53	31.98
288	NASDAQ	GRID	Fri, Jan 7, 2011	32.13	32.21	31.74	31.91
287	NASDAQ	GRID	Thu, Jan 6, 2011	32.03	32.03	32.03	32.15
286	NASDAQ	GRID	Wed, Jan 5, 2011	31.98	32.08	31.85	32.06
285	NASDAQ	GRID	Tue, Jan 4, 2011	32.04	32.18	31.80	32.16
284	NASDAQ	GRID	Mon, Jan 3, 2011	31.84	32.19	31.82	32.05
283	NASDAQ	GRID	Fri, Dec 31, 2010	31.74	31.78	31.74	31.77
282	NASDAQ	GRID	Thu, Dec 30, 2010	31.84	31.97	31.80	31.81
281	NASDAQ	GRID	Wed, Dec 29, 2010	31.39	31.77	31.39	31.88
280	NASDAQ	GRID	Tue, Dec 28, 2010	31.81	31.83	31.66	31.67
279	NASDAQ	GRID	Mon, Dec 27, 2010	31.85	31.85	31.63	31.77
278	NASDAQ	GRID	Thu, Dec 23, 2010	31.89	31.91	31.79	31.84
277	NASDAQ	GRID	Wed, Dec 22, 2010	31.97	31.99	31.89	31.94
276	NASDAQ	GRID	Tue, Dec 21, 2010	31.79	31.96	31.79	31.95
275	NASDAQ	GRID	Mon, Dec 20, 2010	31.58	31.70	31.45	31.58
274	NASDAQ	GRID	Fri, Dec 17, 2010	31.66	31.66	31.41	31.55
273	NASDAQ	GRID	Thu, Dec 16, 2010	31.42	31.59	31.36	31.66
272	NASDAQ	GRID	Wed, Dec 15, 2010	31.72	32.07	31.69	31.75
271	NASDAQ	GRID	Tue, Dec 14, 2010	31.94	32.09	31.83	32.00
270	NASDAQ	GRID	Mon, Dec 13, 2010	32.00	32.10	31.89	32.00
269	NASDAQ	GRID	Fri, Dec 10, 2010	31.55	31.86	31.48	31.83
268	NASDAQ	GRID	Thu, Dec 9, 2010	31.50	31.70	31.45	31.66
267	NASDAQ	GRID	Wed, Dec 8, 2010	31.61	31.61	31.31	31.50
266	NASDAQ	GRID	Tue, Dec 7, 2010	31.64	31.84	31.46	31.47
265	NASDAQ	GRID	Mon, Dec 6, 2010	31.39	31.51	31.27	31.47
264	NASDAQ	GRID	Fri, Dec 3, 2010	30.97	31.32	30.97	31.41
263	NASDAQ	GRID	Thu, Dec 2, 2010	30.62	31.17	30.60	31.15
262	NASDAQ	GRID	Wed, Dec 1, 2010	30.40	30.56	30.33	30.47
261	NASDAQ	GRID	Tue, Nov 30, 2010	29.50	29.78	29.50	29.74
260	NASDAQ	GRID	Mon, Nov 29, 2010	29.72	29.97	29.52	29.89
259	NASDAQ	GRID	Fri, Nov 26, 2010	29.69	30.16	29.69	30.20
258	NASDAQ	GRID	Wed, Nov 24, 2010	30.22	30.36	30.16	30.41
257	NASDAQ	GRID	Tue, Nov 23, 2010	30.28	30.29	29.82	29.94
256	NASDAQ	GRID	Mon, Nov 22, 2010	30.17	30.32	30.17	30.48
255	NASDAQ	GRID	Fri, Nov 19, 2010	30.32	30.40	30.21	30.51
254	NASDAQ	GRID	Thu, Nov 18, 2010	30.48	30.69	30.48	30.61
253	NASDAQ	GRID	Wed, Nov 17, 2010	29.76	30.14	29.75	29.96
252	NASDAQ	GRID	Tue, Nov 16, 2010	30.30	30.30	29.65	29.74
251	NASDAQ	GRID	Mon, Nov 15, 2010	30.56	30.79	30.55	30.57
250	NASDAQ	GRID	Fri, Nov 12, 2010	30.88	30.88	30.28	30.46
249	NASDAQ	GRID	Thu, Nov 11, 2010	31.20	31.20	30.80	30.94
248	NASDAQ	GRID	Wed, Nov 10, 2010	31.38	31.40	30.95	31.32
247	NASDAQ	GRID	Tue, Nov 9, 2010	31.94	31.97	31.30	31.37
246	NASDAQ	GRID	Mon, Nov 8, 2010	32.11	32.11	31.89	31.97
245	NASDAQ	GRID	Fri, Nov 5, 2010	32.11	32.19	31.98	32.04
244	NASDAQ	GRID	Thu, Nov 4, 2010	31.83	32.39	31.81	32.25
243	NASDAQ	GRID	Wed, Nov 3, 2010	31.71	31.72	31.16	31.50
242	NASDAQ	GRID	Tue, Nov 2, 2010	31.34	31.76	31.34	31.76
241	NASDAQ	GRID	Mon, Nov 1, 2010	31.26	31.26	30.94	31.18
240	NASDAQ	GRID	Fri, Oct 29, 2010	31.64	31.64	31.45	31.58
239	NASDAQ	GRID	Thu, Oct 28, 2010	32.12	32.19	32.12	32.21
238	NASDAQ	GRID	Wed, Oct 27, 2010	31.94	31.94	31.76	32.01
237	NASDAQ	GRID	Tue, Oct 26, 2010	32.16	32.38	32.16	32.30
236	NASDAQ	GRID	Mon, Oct 25, 2010	32.47	32.58	32.42	32.50
235	NASDAQ	GRID	Fri, Oct 22, 2010	32.30	32.32	32.29	32.29
234	NASDAQ	GRID	Thu, Oct 21, 2010	32.07	32.50	32.00	32.28
233	NASDAQ	GRID	Wed, Oct 20, 2010	31.62	32.10	31.59	32.02
232	NASDAQ	GRID	Tue, Oct 19, 2010	32.10	32.10	31.47	31.57
231	NASDAQ	GRID	Mon, Oct 18, 2010	32.38	32.38	32.26	32.35
230	NASDAQ	GRID	Fri, Oct 15, 2010	32.50	32.50	32.01	32.20
229	NASDAQ	GRID	Thu, Oct 14, 2010	32.14	32.30	32.13	32.31
228	NASDAQ	GRID	Wed, Oct 13, 2010	31.83	32.21	31.83	32.09
227	NASDAQ	GRID	Tue, Oct 12, 2010	31.27	31.59	30.99	31.53
226	NASDAQ	GRID	Mon, Oct 11, 2010	31.22	31.51	31.22	31.39
225	NASDAQ	GRID	Fri, Oct 8, 2010	31.20	31.43	31.07	31.37
224	NASDAQ	GRID	Thu, Oct 7, 2010	31.32	31.45	31.13	31.41
223	NASDAQ	GRID	Wed, Oct 6, 2010	30.96	31.22	30.96	31.15
222	NASDAQ	GRID	Tue, Oct 5, 2010	30.27	30.79	30.27	30.75
221	NASDAQ	GRID	Mon, Oct 4, 2010	30.35	30.38	29.89	30.01
220	NASDAQ	GRID	Fri, Oct 1, 2010	30.64	30.64	30.25	30.43
219	NASDAQ	GRID	Thu, Sep 30, 2010	30.28	30.55	30.23	30.34
218	NASDAQ	GRID	Wed, Sep 29, 2010	30.01	30.32	30.01	30.31
217	NASDAQ	GRID	Tue, Sep 28, 2010	30.02	30.17	29.69	30.14
216	NASDAQ	GRID	Mon, Sep 27, 2010	29.96	30.09	29.79	30.04
215	NASDAQ	GRID	Fri, Sep 24, 2010	29.80	29.98	29.80	30.00
214	NASDAQ	GRID	Thu, Sep 23, 2010	29.13	29.37	29.06	29.29
213	NASDAQ	GRID	Wed, Sep 22, 2010	29.61	29.70	29.51	29.61
212	NASDAQ	GRID	Tue, Sep 21, 2010	29.45	29.83	29.45	29.66
211	NASDAQ	GRID	Mon, Sep 20, 2010	29.14	29.68	29.14	29.66
210	NASDAQ	GRID	Fri, Sep 17, 2010	29.40	29.40	28.92	29.11
209	NASDAQ	GRID	Thu, Sep 16, 2010	29.40	29.41	29.20	29.20
208	NASDAQ	GRID	Wed, Sep 15, 2010	29.75	29.75	29.42	29.43
207	NASDAQ	GRID	Tue, Sep 14, 2010	29.70	30.00	29.70	29.84
206	NASDAQ	GRID	Mon, Sep 13, 2010	29.89	29.89	29.66	29.74
205	NASDAQ	GRID	Fri, Sep 10, 2010	29.29	29.46	29.24	29.26
204	NASDAQ	GRID	Thu, Sep 9, 2010	29.34	29.61	29.10	29.22
203	NASDAQ	GRID	Wed, Sep 8, 2010	28.93	29.31	28.92	29.10
202	NASDAQ	GRID	Tue, Sep 7, 2010	29.50	29.50	28.92	28.98
201	NASDAQ	GRID	Fri, Sep 3, 2010	29.27	29.65	29.26	29.49
200	NASDAQ	GRID	Thu, Sep 2, 2010	29.14	29.22	28.95	29.23
199	NASDAQ	GRID	Wed, Sep 1, 2010	28.31	28.99	28.31	29.03
198	NASDAQ	GRID	Tue, Aug 31, 2010	27.77	28.13	27.71	27.98
197	NASDAQ	GRID	Mon, Aug 30, 2010	28.45	28.45	27.97	28.03
196	NASDAQ	GRID	Fri, Aug 27, 2010	27.90	28.53	27.67	28.53
195	NASDAQ	GRID	Thu, Aug 26, 2010	27.95	28.20	27.71	27.72
194	NASDAQ	GRID	Wed, Aug 25, 2010	27.29	27.71	27.18	27.72
193	NASDAQ	GRID	Tue, Aug 24, 2010	28.08	28.10	27.47	27.76
192	NASDAQ	GRID	Mon, Aug 23, 2010	28.51	28.55	28.51	28.40
191	NASDAQ	GRID	Fri, Aug 20, 2010	28.67	28.68	28.34	28.56
190	NASDAQ	GRID	Thu, Aug 19, 2010	29.40	29.40	28.80	28.94
189	NASDAQ	GRID	Wed, Aug 18, 2010	29.63	29.73	29.39	29.64
188	NASDAQ	GRID	Tue, Aug 17, 2010	29.11	29.76	29.11	29.63
187	NASDAQ	GRID	Mon, Aug 16, 2010	28.56	29.01	28.56	28.95
186	NASDAQ	GRID	Fri, Aug 13, 2010	29.04	29.04	28.82	28.81
185	NASDAQ	GRID	Thu, Aug 12, 2010	28.95	29.28	28.87	29.05
184	NASDAQ	GRID	Wed, Aug 11, 2010	30.37	30.38	29.47	29.47
183	NASDAQ	GRID	Tue, Aug 10, 2010	31.04	31.04	30.45	30.77
182	NASDAQ	GRID	Mon, Aug 9, 2010	31.04	31.32	31.04	31.26
181	NASDAQ	GRID	Fri, Aug 6, 2010	31.09	31.09	30.73	30.99
180	NASDAQ	GRID	Thu, Aug 5, 2010	31.24	31.25	31.11	31.14
179	NASDAQ	GRID	Wed, Aug 4, 2010	31.36	31.36	31.12	31.27
178	NASDAQ	GRID	Tue, Aug 3, 2010	31.69	31.69	31.27	31.46
177	NASDAQ	GRID	Mon, Aug 2, 2010	31.79	31.89	31.74	31.70
176	NASDAQ	GRID	Fri, Jul 30, 2010	30.55	31.26	30.55	31.04
175	NASDAQ	GRID	Thu, Jul 29, 2010	30.68	31.03	30.27	30.58
174	NASDAQ	GRID	Wed, Jul 28, 2010	30.78	30.82	30.47	30.57
173	NASDAQ	GRID	Tue, Jul 27, 2010	31.15	31.15	30.88	30.86
172	NASDAQ	GRID	Mon, Jul 26, 2010	30.81	31.24	30.75	31.24
171	NASDAQ	GRID	Fri, Jul 23, 2010	30.15	30.80	30.15	30.69
170	NASDAQ	GRID	Thu, Jul 22, 2010	29.32	30.25	29.32	30.25
169	NASDAQ	GRID	Wed, Jul 21, 2010	29.15	29.28	28.78	28.93
168	NASDAQ	GRID	Tue, Jul 20, 2010	28.46	29.09	28.40	29.00
167	NASDAQ	GRID	Mon, Jul 19, 2010	28.61	29.01	28.61	28.92
166	NASDAQ	GRID	Fri, Jul 16, 2010	29.75	29.75	28.79	28.82
165	NASDAQ	GRID	Thu, Jul 15, 2010	30.15	30.15	29.46	29.86
164	NASDAQ	GRID	Wed, Jul 14, 2010	29.78	30.00	29.74	29.91
163	NASDAQ	GRID	Tue, Jul 13, 2010	29.58	29.86	29.57	29.85
162	NASDAQ	GRID	Mon, Jul 12, 2010	29.38	29.38	29.03	29.06
161	NASDAQ	GRID	Fri, Jul 9, 2010	29.06	29.30	29.01	29.34
160	NASDAQ	GRID	Thu, Jul 8, 2010	28.92	29.05	28.74	29.01
159	NASDAQ	GRID	Wed, Jul 7, 2010	27.87	28.55	27.86	28.54
158	NASDAQ	GRID	Tue, Jul 6, 2010	27.85	28.48	27.85	27.97
157	NASDAQ	GRID	Fri, Jul 2, 2010	27.48	27.50	27.21	27.37
156	NASDAQ	GRID	Thu, Jul 1, 2010	27.47	27.61	26.93	27.40
155	NASDAQ	GRID	Wed, Jun 30, 2010	27.54	27.93	27.41	27.47
154	NASDAQ	GRID	Tue, Jun 29, 2010	28.48	28.49	27.51	27.64
153	NASDAQ	GRID	Mon, Jun 28, 2010	28.90	29.08	28.58	28.73
152	NASDAQ	GRID	Fri, Jun 25, 2010	28.65	28.84	28.36	28.82
151	NASDAQ	GRID	Thu, Jun 24, 2010	29.11	29.11	28.46	28.54
150	NASDAQ	GRID	Wed, Jun 23, 2010	29.13	29.30	28.72	29.12
149	NASDAQ	GRID	Tue, Jun 22, 2010	29.78	29.91	29.24	29.40
148	NASDAQ	GRID	Mon, Jun 21, 2010	30.07	30.47	29.90	29.99
147	NASDAQ	GRID	Fri, Jun 18, 2010	29.98	29.98	29.94	29.90
146	NASDAQ	GRID	Thu, Jun 17, 2010	30.02	30.09	29.69	29.89
145	NASDAQ	GRID	Wed, Jun 16, 2010	29.89	30.24	29.89	29.98
144	NASDAQ	GRID	Tue, Jun 15, 2010	29.50	30.00	29.43	29.94
143	NASDAQ	GRID	Mon, Jun 14, 2010	29.26	29.41	29.06	29.07
142	NASDAQ	GRID	Fri, Jun 11, 2010	28.40	28.88	28.40	28.81
141	NASDAQ	GRID	Thu, Jun 10, 2010	27.67	28.41	27.66	28.39
140	NASDAQ	GRID	Wed, Jun 9, 2010	27.75	27.96	27.34	27.53
139	NASDAQ	GRID	Tue, Jun 8, 2010	27.50	27.52	27.09	27.33
138	NASDAQ	GRID	Mon, Jun 7, 2010	28.38	28.38	27.42	27.41
137	NASDAQ	GRID	Fri, Jun 4, 2010	29.21	29.22	28.23	28.26
136	NASDAQ	GRID	Thu, Jun 3, 2010	29.49	29.49	29.19	29.35
135	NASDAQ	GRID	Wed, Jun 2, 2010	28.58	29.07	28.36	28.96
134	NASDAQ	GRID	Tue, Jun 1, 2010	28.89	29.30	28.48	28.45
133	NASDAQ	GRID	Fri, May 28, 2010	29.41	29.41	28.82	28.93
132	NASDAQ	GRID	Thu, May 27, 2010	28.47	29.38	28.46	29.37
131	NASDAQ	GRID	Wed, May 26, 2010	28.00	28.78	28.00	28.20
130	NASDAQ	GRID	Tue, May 25, 2010	27.53	28.09	27.00	27.90
129	NASDAQ	GRID	Mon, May 24, 2010	28.51	28.69	28.32	28.35
128	NASDAQ	GRID	Fri, May 21, 2010	28.21	28.91	27.86	28.73
127	NASDAQ	GRID	Thu, May 20, 2010	29.35	29.35	28.30	28.37
126	NASDAQ	GRID	Wed, May 19, 2010	30.07	30.14	29.27	29.61
125	NASDAQ	GRID	Tue, May 18, 2010	30.83	30.97	29.87	30.11
124	NASDAQ	GRID	Mon, May 17, 2010	30.38	30.73	29.85	30.35
123	NASDAQ	GRID	Fri, May 14, 2010	31.22	31.23	30.36	30.53
122	NASDAQ	GRID	Thu, May 13, 2010	31.49	31.71	31.32	31.53
121	NASDAQ	GRID	Wed, May 12, 2010	30.86	31.25	30.86	31.27
120	NASDAQ	GRID	Tue, May 11, 2010	30.40	30.85	30.13	30.41
119	NASDAQ	GRID	Mon, May 10, 2010	30.77	30.77	30.23	30.62
118	NASDAQ	GRID	Fri, May 7, 2010	29.57	29.74	28.64	28.94
117	NASDAQ	GRID	Thu, May 6, 2010	30.18	30.85	27.51	29.79
116	NASDAQ	GRID	Wed, May 5, 2010	30.42	30.60	29.87	30.43
115	NASDAQ	GRID	Tue, May 4, 2010	31.65	31.78	30.69	30.73
114	NASDAQ	GRID	Mon, May 3, 2010	31.52	32.19	31.52	32.19
113	NASDAQ	GRID	Fri, Apr 30, 2010	32.25	32.25	31.73	31.73
112	NASDAQ	GRID	Thu, Apr 29, 2010	31.39	32.03	31.39	31.97
111	NASDAQ	GRID	Wed, Apr 28, 2010	31.25	31.25	30.77	31.03
110	NASDAQ	GRID	Tue, Apr 27, 2010	31.91	32.02	31.12	31.22
109	NASDAQ	GRID	Mon, Apr 26, 2010	32.27	32.37	32.14	32.18
108	NASDAQ	GRID	Fri, Apr 23, 2010	31.98	32.20	31.91	32.11
107	NASDAQ	GRID	Thu, Apr 22, 2010	31.61	31.88	31.34	31.91
106	NASDAQ	GRID	Wed, Apr 21, 2010	31.93	32.03	31.78	32.02
105	NASDAQ	GRID	Tue, Apr 20, 2010	31.60	32.03	31.58	32.02
104	NASDAQ	GRID	Mon, Apr 19, 2010	31.27	31.36	30.98	31.25
103	NASDAQ	GRID	Fri, Apr 16, 2010	32.14	32.14	31.55	31.61
102	NASDAQ	GRID	Thu, Apr 15, 2010	31.94	32.35	31.94	32.26
101	NASDAQ	GRID	Wed, Apr 14, 2010	31.85	31.87	31.85	31.92
100	NASDAQ	GRID	Tue, Apr 13, 2010	31.49	31.67	31.41	31.66
99	NASDAQ	GRID	Mon, Apr 12, 2010	31.78	31.86	31.74	31.68
98	NASDAQ	GRID	Fri, Apr 9, 2010	31.65	31.79	31.65	31.66
97	NASDAQ	GRID	Thu, Apr 8, 2010	31.39	31.49	31.16	31.48
96	NASDAQ	GRID	Wed, Apr 7, 2010	31.55	31.58	31.42	31.52
95	NASDAQ	GRID	Tue, Apr 6, 2010	31.37	31.41	31.23	31.39
94	NASDAQ	GRID	Mon, Apr 5, 2010	30.99	31.27	30.99	31.27
93	NASDAQ	GRID	Thu, Apr 1, 2010	30.73	31.12	30.71	31.06
92	NASDAQ	GRID	Wed, Mar 31, 2010	30.66	31.04	30.66	30.77
91	NASDAQ	GRID	Tue, Mar 30, 2010	31.25	31.25	30.81	30.86
90	NASDAQ	GRID	Mon, Mar 29, 2010	30.96	31.06	30.96	30.99
89	NASDAQ	GRID	Fri, Mar 26, 2010	30.65	30.89	30.65	30.77
88	NASDAQ	GRID	Thu, Mar 25, 2010	30.88	31.19	30.72	30.66
87	NASDAQ	GRID	Wed, Mar 24, 2010	31.12	31.12	30.75	30.67
86	NASDAQ	GRID	Tue, Mar 23, 2010	30.89	31.18	30.73	31.04
85	NASDAQ	GRID	Mon, Mar 22, 2010	30.25	30.76	30.21	30.65
84	NASDAQ	GRID	Fri, Mar 19, 2010	30.76	30.88	30.30	30.37
83	NASDAQ	GRID	Thu, Mar 18, 2010	30.81	30.90	30.64	30.76
82	NASDAQ	GRID	Wed, Mar 17, 2010	31.02	31.12	30.96	30.88
81	NASDAQ	GRID	Tue, Mar 16, 2010	30.73	30.84	30.56	30.75
80	NASDAQ	GRID	Mon, Mar 15, 2010	30.93	30.93	30.39	30.45
79	NASDAQ	GRID	Fri, Mar 12, 2010	30.82	30.95	30.63	30.82
78	NASDAQ	GRID	Thu, Mar 11, 2010	30.47	30.69	30.33	30.69
77	NASDAQ	GRID	Wed, Mar 10, 2010	30.38	30.59	30.36	30.50
76	NASDAQ	GRID	Tue, Mar 9, 2010	30.45	30.52	30.20	30.35
75	NASDAQ	GRID	Mon, Mar 8, 2010	30.42	30.48	30.31	30.41
74	NASDAQ	GRID	Fri, Mar 5, 2010	30.37	30.47	30.16	30.18
73	NASDAQ	GRID	Thu, Mar 4, 2010	30.29	30.31	29.92	29.99
72	NASDAQ	GRID	Wed, Mar 3, 2010	30.09	30.43	30.06	30.08
71	NASDAQ	GRID	Tue, Mar 2, 2010	29.86	30.07	29.78	29.84
70	NASDAQ	GRID	Mon, Mar 1, 2010	30.52	30.52	29.28	29.51
69	NASDAQ	GRID	Fri, Feb 26, 2010	28.95	29.08	28.94	29.05
68	NASDAQ	GRID	Thu, Feb 25, 2010	28.98	29.00	28.69	29.08
67	NASDAQ	GRID	Wed, Feb 24, 2010	29.42	29.61	29.38	29.36
66	NASDAQ	GRID	Tue, Feb 23, 2010	29.56	29.56	29.26	29.33
65	NASDAQ	GRID	Mon, Feb 22, 2010	29.88	30.01	29.78	29.85
64	NASDAQ	GRID	Fri, Feb 19, 2010	29.67	29.98	29.52	29.76
63	NASDAQ	GRID	Thu, Feb 18, 2010	29.42	29.96	29.42	29.88
62	NASDAQ	GRID	Wed, Feb 17, 2010	29.58	29.62	29.43	29.37
61	NASDAQ	GRID	Tue, Feb 16, 2010	29.01	29.79	29.01	29.34
60	NASDAQ	GRID	Fri, Feb 12, 2010	29.10	29.10	28.58	29.05
59	NASDAQ	GRID	Thu, Feb 11, 2010	28.82	29.20	28.52	29.19
58	NASDAQ	GRID	Wed, Feb 10, 2010	28.84	28.94	28.56	28.85
57	NASDAQ	GRID	Tue, Feb 9, 2010	28.59	29.26	28.59	28.88
56	NASDAQ	GRID	Mon, Feb 8, 2010	28.77	28.96	28.45	28.42
55	NASDAQ	GRID	Fri, Feb 5, 2010	28.90	28.90	28.00	28.64
54	NASDAQ	GRID	Thu, Feb 4, 2010	29.52	29.52	28.90	28.87
53	NASDAQ	GRID	Wed, Feb 3, 2010	30.09	30.36	29.97	29.97
52	NASDAQ	GRID	Tue, Feb 2, 2010	30.01	30.40	29.90	30.23
51	NASDAQ	GRID	Mon, Feb 1, 2010	29.44	29.89	29.43	29.89
50	NASDAQ	GRID	Fri, Jan 29, 2010	29.65	30.16	29.38	29.37
49	NASDAQ	GRID	Thu, Jan 28, 2010	30.12	30.24	29.42	29.48
48	NASDAQ	GRID	Wed, Jan 27, 2010	30.28	30.28	29.61	30.02
47	NASDAQ	GRID	Tue, Jan 26, 2010	30.37	30.60	30.00	30.19
46	NASDAQ	GRID	Mon, Jan 25, 2010	30.31	30.60	30.14	30.22
45	NASDAQ	GRID	Fri, Jan 22, 2010	31.19	31.19	30.07	30.29
44	NASDAQ	GRID	Thu, Jan 21, 2010	31.98	32.17	31.03	31.05
43	NASDAQ	GRID	Wed, Jan 20, 2010	32.20	32.25	31.62	31.82
42	NASDAQ	GRID	Tue, Jan 19, 2010	32.19	32.49	32.09	32.48
41	NASDAQ	GRID	Fri, Jan 15, 2010	33.06	33.06	32.17	32.28
40	NASDAQ	GRID	Thu, Jan 14, 2010	33.40	33.46	33.25	33.18
39	NASDAQ	GRID	Wed, Jan 13, 2010	33.21	33.40	32.63	33.17
38	NASDAQ	GRID	Tue, Jan 12, 2010	33.37	33.37	32.83	32.91
37	NASDAQ	GRID	Mon, Jan 11, 2010	33.41	33.63	33.10	33.19
36	NASDAQ	GRID	Fri, Jan 8, 2010	33.32	33.50	33.07	33.33
35	NASDAQ	GRID	Thu, Jan 7, 2010	33.10	33.24	32.89	33.21
34	NASDAQ	GRID	Wed, Jan 6, 2010	32.85	33.29	32.84	33.21
33	NASDAQ	GRID	Tue, Jan 5, 2010	32.82	33.05	32.80	32.90
32	NASDAQ	GRID	Mon, Jan 4, 2010	32.48	32.85	32.48	32.69
31	NASDAQ	GRID	Thu, Dec 31, 2009	32.27	32.28	31.93	31.95
30	NASDAQ	GRID	Wed, Dec 30, 2009	32.45	32.45	32.15	32.21
29	NASDAQ	GRID	Tue, Dec 29, 2009	32.61	32.61	32.27	32.24
28	NASDAQ	GRID	Mon, Dec 28, 2009	32.49	32.66	32.38	32.40
27	NASDAQ	GRID	Thu, Dec 24, 2009	32.58	32.58	32.40	32.31
26	NASDAQ	GRID	Wed, Dec 23, 2009	32.50	32.50	32.10	32.27
25	NASDAQ	GRID	Tue, Dec 22, 2009	31.87	32.29	31.86	32.19
24	NASDAQ	GRID	Mon, Dec 21, 2009	31.44	31.80	31.43	31.76
23	NASDAQ	GRID	Fri, Dec 18, 2009	31.56	31.57	31.25	31.42
22	NASDAQ	GRID	Thu, Dec 17, 2009	31.50	31.52	31.21	31.22
21	NASDAQ	GRID	Wed, Dec 16, 2009	31.43	31.81	31.43	31.66
20	NASDAQ	GRID	Tue, Dec 15, 2009	31.25	31.52	31.17	31.36
19	NASDAQ	GRID	Mon, Dec 14, 2009	31.80	31.80	30.94	31.40
18	NASDAQ	GRID	Fri, Dec 11, 2009	30.76	30.94	30.68	30.89
17	NASDAQ	GRID	Thu, Dec 10, 2009	30.53	30.90	30.53	30.73
16	NASDAQ	GRID	Wed, Dec 9, 2009	31.10	31.10	30.39	30.59
15	NASDAQ	GRID	Tue, Dec 8, 2009	31.08	31.08	30.64	30.73
14	NASDAQ	GRID	Mon, Dec 7, 2009	30.60	31.17	30.60	30.95
13	NASDAQ	GRID	Fri, Dec 4, 2009	30.95	31.19	30.39	30.76
12	NASDAQ	GRID	Thu, Dec 3, 2009	31.53	31.53	30.50	30.59
11	NASDAQ	GRID	Wed, Dec 2, 2009	30.70	30.99	30.53	30.70
10	NASDAQ	GRID	Tue, Dec 1, 2009	30.05	30.67	30.02	30.54
9	NASDAQ	GRID	Mon, Nov 30, 2009	29.99	29.99	29.63	29.81
8	NASDAQ	GRID	Fri, Nov 27, 2009	29.95	29.99	29.48	29.87
7	NASDAQ	GRID	Wed, Nov 25, 2009	30.04	30.49	30.04	30.43
6	NASDAQ	GRID	Tue, Nov 24, 2009	30.20	30.20	29.64	30.17
5	NASDAQ	GRID	Mon, Nov 23, 2009	30.13	30.28	29.80	30.04
4	NASDAQ	GRID	Fri, Nov 20, 2009	29.58	29.58	29.25	29.33
3	NASDAQ	GRID	Thu, Nov 19, 2009	30.47	30.47	29.02	29.52
2	NASDAQ	GRID	Wed, Nov 18, 2009	30.66	30.77	30.24	30.34
1	NASDAQ	GRID	Tue, Nov 17, 2009	30.10	30.32	29.98	30.15
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund NASDAQ:GRID 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