Information Services Group Inc NASDAQ:III Historical Prices

Below are the 4283 trading days of historical prices for III.

#	Exchange	Symbol	Date	Open	High	Low	Close
4283	NASDAQ	III	Tue, Mar 5, 2024	4.22	4.27	4.15	4.17
4282	NASDAQ	III	Mon, Mar 4, 2024	4.34	4.37	4.21	4.21
4281	NASDAQ	III	Fri, Mar 1, 2024	4.35	4.40	4.21	4.32
4280	NASDAQ	III	Thu, Feb 29, 2024	4.23	4.39	4.22	4.33
4279	NASDAQ	III	Wed, Feb 28, 2024	4.26	4.38	4.18	4.19
4278	NASDAQ	III	Tue, Feb 27, 2024	4.27	4.34	4.25	4.33
4277	NASDAQ	III	Mon, Feb 26, 2024	4.28	4.34	4.20	4.24
4276	NASDAQ	III	Fri, Feb 23, 2024	4.23	4.32	4.23	4.28
4275	NASDAQ	III	Thu, Feb 22, 2024	4.34	4.34	4.21	4.25
4274	NASDAQ	III	Wed, Feb 21, 2024	4.32	4.34	4.26	4.33
4273	NASDAQ	III	Tue, Feb 20, 2024	4.38	4.43	4.27	4.34
4272	NASDAQ	III	Fri, Feb 16, 2024	4.44	4.47	4.41	4.44
4271	NASDAQ	III	Thu, Feb 15, 2024	4.37	4.49	4.34	4.44
4270	NASDAQ	III	Wed, Feb 14, 2024	4.18	4.33	4.18	4.31
4269	NASDAQ	III	Tue, Feb 13, 2024	4.40	4.41	4.12	4.15
4268	NASDAQ	III	Mon, Feb 12, 2024	4.36	4.50	4.35	4.46
4267	NASDAQ	III	Fri, Feb 9, 2024	4.39	4.42	4.36	4.36
4266	NASDAQ	III	Thu, Feb 8, 2024	4.42	4.43	4.38	4.39
4265	NASDAQ	III	Wed, Feb 7, 2024	4.47	4.51	4.41	4.43
4264	NASDAQ	III	Tue, Feb 6, 2024	4.44	4.56	4.44	4.46
4263	NASDAQ	III	Mon, Feb 5, 2024	4.43	4.50	4.34	4.44
4262	NASDAQ	III	Fri, Feb 2, 2024	4.58	4.58	4.44	4.47
4261	NASDAQ	III	Thu, Feb 1, 2024	4.44	4.61	4.44	4.58
4260	NASDAQ	III	Wed, Jan 31, 2024	4.63	4.63	4.41	4.42
4259	NASDAQ	III	Tue, Jan 30, 2024	4.67	4.69	4.62	4.64
4258	NASDAQ	III	Mon, Jan 29, 2024	4.69	4.76	4.60	4.71
4257	NASDAQ	III	Fri, Jan 26, 2024	4.82	4.82	4.67	4.67
4256	NASDAQ	III	Thu, Jan 25, 2024	4.61	4.79	4.59	4.78
4255	NASDAQ	III	Wed, Jan 24, 2024	4.50	4.56	4.49	4.54
4254	NASDAQ	III	Tue, Jan 23, 2024	4.60	4.60	4.45	4.48
4253	NASDAQ	III	Mon, Jan 22, 2024	4.47	4.58	4.47	4.56
4252	NASDAQ	III	Fri, Jan 19, 2024	4.46	4.47	4.34	4.42
4251	NASDAQ	III	Thu, Jan 18, 2024	4.38	4.46	4.32	4.43
4250	NASDAQ	III	Wed, Jan 17, 2024	4.35	4.39	4.31	4.34
4249	NASDAQ	III	Tue, Jan 16, 2024	4.52	4.52	4.38	4.39
4248	NASDAQ	III	Fri, Jan 12, 2024	4.54	4.55	4.49	4.52
4247	NASDAQ	III	Thu, Jan 11, 2024	4.49	4.49	4.40	4.48
4246	NASDAQ	III	Wed, Jan 10, 2024	4.48	4.52	4.43	4.49
4245	NASDAQ	III	Tue, Jan 9, 2024	4.55	4.55	4.46	4.48
4244	NASDAQ	III	Mon, Jan 8, 2024	4.60	4.65	4.55	4.57
4243	NASDAQ	III	Fri, Jan 5, 2024	4.51	4.66	4.51	4.58
4242	NASDAQ	III	Thu, Jan 4, 2024	4.55	4.59	4.50	4.54
4241	NASDAQ	III	Wed, Jan 3, 2024	4.64	4.69	4.53	4.54
4240	NASDAQ	III	Tue, Jan 2, 2024	4.71	4.79	4.66	4.67
4239	NASDAQ	III	Fri, Dec 29, 2023	4.81	4.82	4.70	4.71
4238	NASDAQ	III	Thu, Dec 28, 2023	4.85	4.87	4.76	4.78
4237	NASDAQ	III	Wed, Dec 27, 2023	4.94	4.98	4.81	4.85
4236	NASDAQ	III	Tue, Dec 26, 2023	4.76	4.95	4.76	4.92
4235	NASDAQ	III	Fri, Dec 22, 2023	4.71	4.86	4.71	4.75
4234	NASDAQ	III	Thu, Dec 21, 2023	4.75	4.79	4.66	4.74
4233	NASDAQ	III	Wed, Dec 20, 2023	4.63	4.88	4.63	4.72
4232	NASDAQ	III	Tue, Dec 19, 2023	4.81	4.89	4.64	4.66
4231	NASDAQ	III	Mon, Dec 18, 2023	4.76	4.82	4.71	4.77
4230	NASDAQ	III	Fri, Dec 15, 2023	4.57	4.79	4.53	4.75
4229	NASDAQ	III	Thu, Dec 14, 2023	4.49	4.62	4.39	4.54
4228	NASDAQ	III	Wed, Dec 13, 2023	4.26	4.58	4.26	4.38
4227	NASDAQ	III	Tue, Dec 12, 2023	4.42	4.42	4.25	4.27
4226	NASDAQ	III	Mon, Dec 11, 2023	4.52	4.55	4.37	4.40
4225	NASDAQ	III	Fri, Dec 8, 2023	4.49	4.63	4.47	4.55
4224	NASDAQ	III	Thu, Dec 7, 2023	4.41	4.56	4.38	4.54
4223	NASDAQ	III	Wed, Dec 6, 2023	4.35	4.59	4.35	4.41
4222	NASDAQ	III	Tue, Dec 5, 2023	4.45	4.51	4.40	4.43
4221	NASDAQ	III	Mon, Dec 4, 2023	4.33	4.52	4.29	4.51
4220	NASDAQ	III	Fri, Dec 1, 2023	4.24	4.39	4.15	4.36
4219	NASDAQ	III	Thu, Nov 30, 2023	4.25	4.30	4.15	4.16
4218	NASDAQ	III	Wed, Nov 29, 2023	4.35	4.37	4.24	4.28
4217	NASDAQ	III	Tue, Nov 28, 2023	4.34	4.37	4.30	4.31
4216	NASDAQ	III	Mon, Nov 27, 2023	4.38	4.42	4.32	4.33
4215	NASDAQ	III	Fri, Nov 24, 2023	4.37	4.43	4.35	4.37
4214	NASDAQ	III	Wed, Nov 22, 2023	4.36	4.41	4.33	4.34
4213	NASDAQ	III	Tue, Nov 21, 2023	4.40	4.49	4.35	4.36
4212	NASDAQ	III	Mon, Nov 20, 2023	4.40	4.53	4.34	4.49
4211	NASDAQ	III	Fri, Nov 17, 2023	4.38	4.46	4.34	4.37
4210	NASDAQ	III	Thu, Nov 16, 2023	4.47	4.47	4.31	4.35
4209	NASDAQ	III	Wed, Nov 15, 2023	4.48	4.55	4.41	4.42
4208	NASDAQ	III	Tue, Nov 14, 2023	4.29	4.50	4.29	4.49
4207	NASDAQ	III	Mon, Nov 13, 2023	4.16	4.25	4.10	4.22
4206	NASDAQ	III	Fri, Nov 10, 2023	4.20	4.22	4.11	4.19
4205	NASDAQ	III	Thu, Nov 9, 2023	4.20	4.23	4.14	4.17
4204	NASDAQ	III	Wed, Nov 8, 2023	4.15	4.20	4.09	4.19
4203	NASDAQ	III	Tue, Nov 7, 2023	4.23	4.25	4.13	4.15
4202	NASDAQ	III	Mon, Nov 6, 2023	4.29	4.33	4.19	4.21
4201	NASDAQ	III	Fri, Nov 3, 2023	4.14	4.33	4.12	4.31
4200	NASDAQ	III	Thu, Nov 2, 2023	4.10	4.15	4.06	4.12
4199	NASDAQ	III	Wed, Nov 1, 2023	4.04	4.10	4.00	4.07
4198	NASDAQ	III	Tue, Oct 31, 2023	4.04	4.06	3.98	4.06
4197	NASDAQ	III	Mon, Oct 30, 2023	4.00	4.05	3.97	4.03
4196	NASDAQ	III	Fri, Oct 27, 2023	4.12	4.12	3.97	3.99
4195	NASDAQ	III	Thu, Oct 26, 2023	4.04	4.14	4.04	4.12
4194	NASDAQ	III	Wed, Oct 25, 2023	4.09	4.09	4.01	4.03
4193	NASDAQ	III	Tue, Oct 24, 2023	4.16	4.16	4.06	4.11
4192	NASDAQ	III	Mon, Oct 23, 2023	4.18	4.21	4.10	4.12
4191	NASDAQ	III	Fri, Oct 20, 2023	4.23	4.27	4.16	4.18
4190	NASDAQ	III	Thu, Oct 19, 2023	4.21	4.32	4.20	4.21
4189	NASDAQ	III	Wed, Oct 18, 2023	4.29	4.29	4.20	4.22
4188	NASDAQ	III	Tue, Oct 17, 2023	4.32	4.39	4.31	4.32
4187	NASDAQ	III	Mon, Oct 16, 2023	4.25	4.38	4.22	4.33
4186	NASDAQ	III	Fri, Oct 13, 2023	4.35	4.35	4.19	4.21
4185	NASDAQ	III	Thu, Oct 12, 2023	4.42	4.42	4.29	4.31
4184	NASDAQ	III	Wed, Oct 11, 2023	4.48	4.52	4.41	4.42
4183	NASDAQ	III	Tue, Oct 10, 2023	4.45	4.54	4.45	4.48
4182	NASDAQ	III	Mon, Oct 9, 2023	4.44	4.50	4.44	4.45
4181	NASDAQ	III	Fri, Oct 6, 2023	4.48	4.52	4.43	4.47
4180	NASDAQ	III	Thu, Oct 5, 2023	4.42	4.52	4.35	4.50
4179	NASDAQ	III	Wed, Oct 4, 2023	4.27	4.43	4.27	4.42
4178	NASDAQ	III	Tue, Oct 3, 2023	4.27	4.36	4.27	4.30
4177	NASDAQ	III	Mon, Oct 2, 2023	4.37	4.38	4.25	4.28
4176	NASDAQ	III	Fri, Sep 29, 2023	4.35	4.41	4.32	4.38
4175	NASDAQ	III	Thu, Sep 28, 2023	4.37	4.39	4.31	4.33
4174	NASDAQ	III	Wed, Sep 27, 2023	4.46	4.47	4.36	4.37
4173	NASDAQ	III	Tue, Sep 26, 2023	4.46	4.52	4.44	4.45
4172	NASDAQ	III	Mon, Sep 25, 2023	4.38	4.48	4.37	4.46
4171	NASDAQ	III	Fri, Sep 22, 2023	4.38	4.46	4.36	4.40
4170	NASDAQ	III	Thu, Sep 21, 2023	4.45	4.48	4.39	4.43
4169	NASDAQ	III	Wed, Sep 20, 2023	4.55	4.65	4.49	4.50
4168	NASDAQ	III	Tue, Sep 19, 2023	4.48	4.56	4.44	4.54
4167	NASDAQ	III	Mon, Sep 18, 2023	4.65	4.65	4.48	4.48
4166	NASDAQ	III	Fri, Sep 15, 2023	4.65	4.67	4.59	4.60
4165	NASDAQ	III	Thu, Sep 14, 2023	4.68	4.69	4.63	4.66
4164	NASDAQ	III	Wed, Sep 13, 2023	4.75	4.75	4.62	4.64
4163	NASDAQ	III	Tue, Sep 12, 2023	4.76	4.78	4.69	4.69
4162	NASDAQ	III	Mon, Sep 11, 2023	4.76	4.76	4.76	4.76
4161	NASDAQ	III	Fri, Sep 8, 2023	4.86	4.90	4.80	4.81
4160	NASDAQ	III	Thu, Sep 7, 2023	4.96	4.98	4.85	4.85
4159	NASDAQ	III	Wed, Sep 6, 2023	4.97	4.97	4.89	4.96
4158	NASDAQ	III	Tue, Sep 5, 2023	5.00	5.00	4.88	4.96
4157	NASDAQ	III	Fri, Sep 1, 2023	5.23	5.27	5.07	5.09
4156	NASDAQ	III	Thu, Aug 31, 2023	5.08	5.36	5.08	5.20
4155	NASDAQ	III	Wed, Aug 30, 2023	5.01	5.09	5.01	5.08
4154	NASDAQ	III	Tue, Aug 29, 2023	4.98	5.05	4.95	5.02
4153	NASDAQ	III	Mon, Aug 28, 2023	4.96	5.00	4.91	4.97
4152	NASDAQ	III	Fri, Aug 25, 2023	4.98	5.00	4.90	4.96
4151	NASDAQ	III	Thu, Aug 24, 2023	5.07	5.12	4.97	4.97
4150	NASDAQ	III	Wed, Aug 23, 2023	4.95	5.10	4.93	5.09
4149	NASDAQ	III	Tue, Aug 22, 2023	4.85	4.97	4.84	4.95
4148	NASDAQ	III	Mon, Aug 21, 2023	4.95	4.95	4.74	4.82
4147	NASDAQ	III	Fri, Aug 18, 2023	4.94	4.98	4.89	4.91
4146	NASDAQ	III	Thu, Aug 17, 2023	5.01	5.08	4.94	4.96
4145	NASDAQ	III	Wed, Aug 16, 2023	5.15	5.19	5.01	5.01
4144	NASDAQ	III	Tue, Aug 15, 2023	5.21	5.26	5.16	5.16
4143	NASDAQ	III	Mon, Aug 14, 2023	5.02	5.24	5.02	5.21
4142	NASDAQ	III	Fri, Aug 11, 2023	5.21	5.27	5.21	5.26
4141	NASDAQ	III	Thu, Aug 10, 2023	5.26	5.29	5.21	5.25
4140	NASDAQ	III	Wed, Aug 9, 2023	5.22	5.26	5.13	5.25
4139	NASDAQ	III	Tue, Aug 8, 2023	5.03	5.20	5.03	5.19
4138	NASDAQ	III	Mon, Aug 7, 2023	5.00	5.20	4.99	5.09
4137	NASDAQ	III	Fri, Aug 4, 2023	5.15	5.34	5.08	5.16
4136	NASDAQ	III	Thu, Aug 3, 2023	5.04	5.28	5.04	5.27
4135	NASDAQ	III	Wed, Aug 2, 2023	5.09	5.10	4.99	5.05
4134	NASDAQ	III	Tue, Aug 1, 2023	5.16	5.21	5.12	5.16
4133	NASDAQ	III	Mon, Jul 31, 2023	5.00	5.18	4.99	5.15
4132	NASDAQ	III	Fri, Jul 28, 2023	5.08	5.16	5.08	5.15
4131	NASDAQ	III	Thu, Jul 27, 2023	5.28	5.28	5.03	5.06
4130	NASDAQ	III	Wed, Jul 26, 2023	5.21	5.30	5.21	5.27
4129	NASDAQ	III	Tue, Jul 25, 2023	5.17	5.26	5.17	5.22
4128	NASDAQ	III	Mon, Jul 24, 2023	5.00	5.22	4.98	5.19
4127	NASDAQ	III	Fri, Jul 21, 2023	5.35	5.35	5.10	5.11
4126	NASDAQ	III	Thu, Jul 20, 2023	5.37	5.41	5.30	5.31
4125	NASDAQ	III	Wed, Jul 19, 2023	5.47	5.49	5.36	5.40
4124	NASDAQ	III	Tue, Jul 18, 2023	5.35	5.48	5.34	5.48
4123	NASDAQ	III	Mon, Jul 17, 2023	5.02	5.39	5.02	5.35
4122	NASDAQ	III	Fri, Jul 14, 2023	5.36	5.38	5.31	5.35
4121	NASDAQ	III	Thu, Jul 13, 2023	5.38	5.45	5.36	5.39
4120	NASDAQ	III	Wed, Jul 12, 2023	5.39	5.44	5.34	5.39
4119	NASDAQ	III	Tue, Jul 11, 2023	5.25	5.34	5.24	5.31
4118	NASDAQ	III	Mon, Jul 10, 2023	5.02	5.28	5.01	5.25
4117	NASDAQ	III	Fri, Jul 7, 2023	5.23	5.33	5.20	5.29
4116	NASDAQ	III	Thu, Jul 6, 2023	5.25	5.33	5.21	5.22
4115	NASDAQ	III	Wed, Jul 5, 2023	5.32	5.32	5.20	5.21
4114	NASDAQ	III	Mon, Jul 3, 2023	5.36	5.38	5.22	5.33
4113	NASDAQ	III	Fri, Jun 30, 2023	5.36	5.41	5.34	5.36
4112	NASDAQ	III	Thu, Jun 29, 2023	5.24	5.37	5.23	5.35
4111	NASDAQ	III	Wed, Jun 28, 2023	5.11	5.26	5.11	5.25
4110	NASDAQ	III	Tue, Jun 27, 2023	5.10	5.18	5.05	5.11
4109	NASDAQ	III	Mon, Jun 26, 2023	5.23	5.27	5.00	5.09
4108	NASDAQ	III	Fri, Jun 23, 2023	5.67	5.68	5.51	5.61
4107	NASDAQ	III	Thu, Jun 22, 2023	5.49	5.72	5.41	5.70
4106	NASDAQ	III	Wed, Jun 21, 2023	5.66	5.77	5.62	5.71
4105	NASDAQ	III	Tue, Jun 20, 2023	5.80	5.80	5.60	5.67
4104	NASDAQ	III	Fri, Jun 16, 2023	5.36	5.87	5.34	5.85
4103	NASDAQ	III	Thu, Jun 15, 2023	5.28	5.35	5.23	5.32
4102	NASDAQ	III	Wed, Jun 14, 2023	5.30	5.43	5.27	5.31
4101	NASDAQ	III	Tue, Jun 13, 2023	5.18	5.32	5.18	5.29
4100	NASDAQ	III	Mon, Jun 12, 2023	5.17	5.20	5.13	5.17
4099	NASDAQ	III	Fri, Jun 9, 2023	5.22	5.28	5.18	5.18
4098	NASDAQ	III	Thu, Jun 8, 2023	5.29	5.30	5.17	5.27
4097	NASDAQ	III	Wed, Jun 7, 2023	5.20	5.35	5.20	5.29
4096	NASDAQ	III	Tue, Jun 6, 2023	5.09	5.22	5.09	5.20
4095	NASDAQ	III	Mon, Jun 5, 2023	5.20	5.20	5.12	5.15
4094	NASDAQ	III	Fri, Jun 2, 2023	5.08	5.30	5.08	5.20
4093	NASDAQ	III	Thu, Jun 1, 2023	5.12	5.13	5.02	5.06
4092	NASDAQ	III	Wed, May 31, 2023	5.08	5.16	5.08	5.10
4091	NASDAQ	III	Tue, May 30, 2023	5.15	5.20	5.07	5.08
4090	NASDAQ	III	Fri, May 26, 2023	5.05	5.15	5.04	5.13
4089	NASDAQ	III	Thu, May 25, 2023	5.09	5.12	5.02	5.07
4088	NASDAQ	III	Wed, May 24, 2023	5.17	5.17	5.06	5.10
4087	NASDAQ	III	Tue, May 23, 2023	5.35	5.41	5.10	5.19
4086	NASDAQ	III	Mon, May 22, 2023	5.38	5.42	5.33	5.37
4085	NASDAQ	III	Fri, May 19, 2023	5.40	5.47	5.35	5.38
4084	NASDAQ	III	Thu, May 18, 2023	5.28	5.45	5.25	5.37
4083	NASDAQ	III	Wed, May 17, 2023	5.20	5.28	5.14	5.28
4082	NASDAQ	III	Tue, May 16, 2023	5.20	5.25	5.16	5.17
4081	NASDAQ	III	Mon, May 15, 2023	5.16	5.23	5.11	5.19
4080	NASDAQ	III	Fri, May 12, 2023	5.10	5.28	5.08	5.12
4079	NASDAQ	III	Thu, May 11, 2023	5.22	5.22	5.03	5.09
4078	NASDAQ	III	Wed, May 10, 2023	5.15	5.30	5.15	5.24
4077	NASDAQ	III	Tue, May 9, 2023	4.92	5.21	4.92	5.12
4076	NASDAQ	III	Mon, May 8, 2023	4.99	5.01	4.95	5.00
4075	NASDAQ	III	Fri, May 5, 2023	5.04	5.08	4.96	5.00
4074	NASDAQ	III	Thu, May 4, 2023	5.06	5.09	4.99	4.99
4073	NASDAQ	III	Wed, May 3, 2023	5.08	5.25	5.07	5.08
4072	NASDAQ	III	Tue, May 2, 2023	5.11	5.12	4.97	5.06
4071	NASDAQ	III	Mon, May 1, 2023	5.09	5.17	5.09	5.13
4070	NASDAQ	III	Fri, Apr 28, 2023	4.98	5.14	4.98	5.09
4069	NASDAQ	III	Thu, Apr 27, 2023	4.96	4.97	4.88	4.97
4068	NASDAQ	III	Wed, Apr 26, 2023	4.86	4.97	4.86	4.93
4067	NASDAQ	III	Tue, Apr 25, 2023	4.86	4.95	4.85	4.88
4066	NASDAQ	III	Mon, Apr 24, 2023	5.03	5.06	4.88	4.92
4065	NASDAQ	III	Fri, Apr 21, 2023	5.00	5.05	4.96	5.03
4064	NASDAQ	III	Thu, Apr 20, 2023	5.00	5.05	4.94	5.00
4063	NASDAQ	III	Wed, Apr 19, 2023	4.97	5.09	4.97	5.03
4062	NASDAQ	III	Tue, Apr 18, 2023	5.17	5.17	5.02	5.05
4061	NASDAQ	III	Mon, Apr 17, 2023	5.10	5.14	5.03	5.13
4060	NASDAQ	III	Fri, Apr 14, 2023	5.16	5.22	5.05	5.09
4059	NASDAQ	III	Thu, Apr 13, 2023	5.18	5.25	5.15	5.17
4058	NASDAQ	III	Wed, Apr 12, 2023	5.15	5.25	5.10	5.14
4057	NASDAQ	III	Tue, Apr 11, 2023	5.08	5.27	5.07	5.10
4056	NASDAQ	III	Mon, Apr 10, 2023	5.04	5.12	5.02	5.09
4055	NASDAQ	III	Thu, Apr 6, 2023	5.00	5.11	4.97	5.08
4054	NASDAQ	III	Wed, Apr 5, 2023	4.97	5.05	4.93	5.01
4053	NASDAQ	III	Tue, Apr 4, 2023	5.12	5.12	4.98	5.00
4052	NASDAQ	III	Mon, Apr 3, 2023	5.09	5.16	5.05	5.10
4051	NASDAQ	III	Fri, Mar 31, 2023	5.03	5.11	5.03	5.09
4050	NASDAQ	III	Thu, Mar 30, 2023	5.03	5.09	5.00	5.02
4049	NASDAQ	III	Wed, Mar 29, 2023	5.16	5.16	4.98	5.03
4048	NASDAQ	III	Tue, Mar 28, 2023	5.01	5.12	5.00	5.08
4047	NASDAQ	III	Mon, Mar 27, 2023	5.01	5.05	4.89	5.03
4046	NASDAQ	III	Fri, Mar 24, 2023	4.80	4.99	4.79	4.95
4045	NASDAQ	III	Thu, Mar 23, 2023	4.76	4.89	4.67	4.85
4044	NASDAQ	III	Wed, Mar 22, 2023	4.87	4.90	4.67	4.72
4043	NASDAQ	III	Tue, Mar 21, 2023	4.69	4.91	4.67	4.89
4042	NASDAQ	III	Mon, Mar 20, 2023	4.65	4.71	4.60	4.63
4041	NASDAQ	III	Fri, Mar 17, 2023	4.83	4.83	4.62	4.65
4040	NASDAQ	III	Thu, Mar 16, 2023	4.81	4.96	4.72	4.92
4039	NASDAQ	III	Wed, Mar 15, 2023	4.84	4.92	4.77	4.90
4038	NASDAQ	III	Tue, Mar 14, 2023	5.10	5.10	4.88	4.97
4037	NASDAQ	III	Mon, Mar 13, 2023	4.90	5.02	4.77	4.97
4036	NASDAQ	III	Fri, Mar 10, 2023	5.40	5.40	4.96	5.00
4035	NASDAQ	III	Thu, Mar 9, 2023	5.38	5.40	5.30	5.32
4034	NASDAQ	III	Wed, Mar 8, 2023	5.38	5.43	5.33	5.37
4033	NASDAQ	III	Tue, Mar 7, 2023	5.42	5.46	5.33	5.38
4032	NASDAQ	III	Mon, Mar 6, 2023	5.36	5.36	5.30	5.32
4031	NASDAQ	III	Fri, Mar 3, 2023	5.33	5.42	5.31	5.35
4030	NASDAQ	III	Thu, Mar 2, 2023	5.22	5.35	5.22	5.33
4029	NASDAQ	III	Wed, Mar 1, 2023	5.27	5.32	5.20	5.28
4028	NASDAQ	III	Tue, Feb 28, 2023	5.23	5.36	5.23	5.27
4027	NASDAQ	III	Mon, Feb 27, 2023	5.17	5.28	5.17	5.26
4026	NASDAQ	III	Fri, Feb 24, 2023	5.06	5.15	5.01	5.13
4025	NASDAQ	III	Thu, Feb 23, 2023	5.07	5.16	5.00	5.13
4024	NASDAQ	III	Wed, Feb 22, 2023	5.27	5.30	5.02	5.03
4023	NASDAQ	III	Tue, Feb 21, 2023	5.35	5.40	5.20	5.26
4022	NASDAQ	III	Fri, Feb 17, 2023	5.38	5.43	5.33	5.42
4021	NASDAQ	III	Thu, Feb 16, 2023	5.35	5.47	5.35	5.35
4020	NASDAQ	III	Wed, Feb 15, 2023	5.33	5.45	5.33	5.41
4019	NASDAQ	III	Tue, Feb 14, 2023	5.48	5.50	5.32	5.40
4018	NASDAQ	III	Mon, Feb 13, 2023	5.56	5.62	5.27	5.48
4017	NASDAQ	III	Fri, Feb 10, 2023	5.31	5.54	5.31	5.50
4016	NASDAQ	III	Thu, Feb 9, 2023	5.29	5.41	5.29	5.33
4015	NASDAQ	III	Wed, Feb 8, 2023	5.32	5.43	5.25	5.28
4014	NASDAQ	III	Tue, Feb 7, 2023	5.24	5.40	5.24	5.40
4013	NASDAQ	III	Mon, Feb 6, 2023	5.48	5.48	5.24	5.28
4012	NASDAQ	III	Fri, Feb 3, 2023	5.56	5.58	5.42	5.50
4011	NASDAQ	III	Thu, Feb 2, 2023	5.35	5.64	5.35	5.62
4010	NASDAQ	III	Wed, Feb 1, 2023	5.23	5.42	5.20	5.33
4009	NASDAQ	III	Tue, Jan 31, 2023	5.05	5.27	5.05	5.24
4008	NASDAQ	III	Mon, Jan 30, 2023	5.21	5.21	5.02	5.07
4007	NASDAQ	III	Fri, Jan 27, 2023	5.17	5.30	5.17	5.20
4006	NASDAQ	III	Thu, Jan 26, 2023	5.15	5.23	5.15	5.21
4005	NASDAQ	III	Wed, Jan 25, 2023	5.10	5.19	4.96	5.16
4004	NASDAQ	III	Tue, Jan 24, 2023	5.23	5.35	5.12	5.14
4003	NASDAQ	III	Mon, Jan 23, 2023	5.13	5.30	5.11	5.25
4002	NASDAQ	III	Fri, Jan 20, 2023	5.15	5.20	5.10	5.14
4001	NASDAQ	III	Thu, Jan 19, 2023	5.15	5.20	5.09	5.11
4000	NASDAQ	III	Wed, Jan 18, 2023	5.30	5.36	5.15	5.15
3999	NASDAQ	III	Tue, Jan 17, 2023	5.22	5.32	5.20	5.27
3998	NASDAQ	III	Fri, Jan 13, 2023	5.08	5.24	5.08	5.20
3997	NASDAQ	III	Thu, Jan 12, 2023	5.02	5.18	4.98	5.16
3996	NASDAQ	III	Wed, Jan 11, 2023	4.90	5.07	4.90	4.99
3995	NASDAQ	III	Tue, Jan 10, 2023	4.78	4.94	4.78	4.90
3994	NASDAQ	III	Mon, Jan 9, 2023	4.90	4.93	4.74	4.81
3993	NASDAQ	III	Fri, Jan 6, 2023	4.74	4.93	4.66	4.86
3992	NASDAQ	III	Thu, Jan 5, 2023	4.70	4.79	4.65	4.72
3991	NASDAQ	III	Wed, Jan 4, 2023	4.70	4.79	4.66	4.72
3990	NASDAQ	III	Tue, Jan 3, 2023	4.66	4.68	4.50	4.65
3989	NASDAQ	III	Fri, Dec 30, 2022	4.60	4.63	4.51	4.60
3988	NASDAQ	III	Thu, Dec 29, 2022	4.54	4.68	4.52	4.66
3987	NASDAQ	III	Wed, Dec 28, 2022	4.66	4.70	4.35	4.48
3986	NASDAQ	III	Tue, Dec 27, 2022	4.61	4.68	4.56	4.64
3985	NASDAQ	III	Fri, Dec 23, 2022	4.35	4.61	4.34	4.56
3984	NASDAQ	III	Thu, Dec 22, 2022	4.34	4.45	4.30	4.37
3983	NASDAQ	III	Wed, Dec 21, 2022	4.37	4.59	4.34	4.38
3982	NASDAQ	III	Tue, Dec 20, 2022	4.35	4.39	4.15	4.26
3981	NASDAQ	III	Mon, Dec 19, 2022	4.53	4.53	4.33	4.35
3980	NASDAQ	III	Fri, Dec 16, 2022	4.56	4.58	4.40	4.52
3979	NASDAQ	III	Thu, Dec 15, 2022	4.93	4.96	4.60	4.63
3978	NASDAQ	III	Wed, Dec 14, 2022	5.01	5.17	4.92	4.98
3977	NASDAQ	III	Tue, Dec 13, 2022	4.90	5.04	4.82	4.99
3976	NASDAQ	III	Mon, Dec 12, 2022	5.00	5.00	4.78	4.80
3975	NASDAQ	III	Fri, Dec 9, 2022	5.08	5.17	4.93	4.99
3974	NASDAQ	III	Thu, Dec 8, 2022	5.15	5.25	5.05	5.08
3973	NASDAQ	III	Wed, Dec 7, 2022	5.23	5.28	5.12	5.13
3972	NASDAQ	III	Tue, Dec 6, 2022	5.27	5.27	5.14	5.23
3971	NASDAQ	III	Mon, Dec 5, 2022	5.20	5.35	5.20	5.24
3970	NASDAQ	III	Fri, Dec 2, 2022	5.30	5.32	5.18	5.24
3969	NASDAQ	III	Thu, Dec 1, 2022	5.39	5.48	5.32	5.39
3968	NASDAQ	III	Wed, Nov 30, 2022	5.25	5.37	5.12	5.36
3967	NASDAQ	III	Tue, Nov 29, 2022	5.40	5.40	5.20	5.21
3966	NASDAQ	III	Mon, Nov 28, 2022	5.36	5.44	5.33	5.40
3965	NASDAQ	III	Fri, Nov 25, 2022	5.25	5.44	5.19	5.36
3964	NASDAQ	III	Wed, Nov 23, 2022	5.31	5.34	5.16	5.25
3963	NASDAQ	III	Tue, Nov 22, 2022	5.41	5.50	5.30	5.31
3962	NASDAQ	III	Mon, Nov 21, 2022	5.60	5.64	5.47	5.47
3961	NASDAQ	III	Fri, Nov 18, 2022	5.71	5.79	5.56	5.57
3960	NASDAQ	III	Thu, Nov 17, 2022	5.55	5.69	5.47	5.59
3959	NASDAQ	III	Wed, Nov 16, 2022	5.74	5.79	5.59	5.61
3958	NASDAQ	III	Tue, Nov 15, 2022	5.61	5.76	5.57	5.75
3957	NASDAQ	III	Mon, Nov 14, 2022	5.64	5.72	5.48	5.50
3956	NASDAQ	III	Fri, Nov 11, 2022	5.68	5.68	5.49	5.61
3955	NASDAQ	III	Thu, Nov 10, 2022	5.29	5.68	5.29	5.68
3954	NASDAQ	III	Wed, Nov 9, 2022	5.10	5.27	5.05	5.16
3953	NASDAQ	III	Tue, Nov 8, 2022	5.04	5.27	5.00	5.14
3952	NASDAQ	III	Mon, Nov 7, 2022	4.73	5.08	4.73	5.04
3951	NASDAQ	III	Fri, Nov 4, 2022	5.21	5.29	4.50	4.75
3950	NASDAQ	III	Thu, Nov 3, 2022	5.22	5.22	4.99	5.03
3949	NASDAQ	III	Wed, Nov 2, 2022	5.48	5.50	5.23	5.24
3948	NASDAQ	III	Tue, Nov 1, 2022	5.43	5.54	5.39	5.48
3947	NASDAQ	III	Mon, Oct 31, 2022	5.53	5.53	5.38	5.43
3946	NASDAQ	III	Fri, Oct 28, 2022	5.45	5.59	5.38	5.54
3945	NASDAQ	III	Thu, Oct 27, 2022	5.40	5.53	5.34	5.45
3944	NASDAQ	III	Wed, Oct 26, 2022	5.24	5.41	5.24	5.36
3943	NASDAQ	III	Tue, Oct 25, 2022	4.99	5.30	4.99	5.27
3942	NASDAQ	III	Mon, Oct 24, 2022	5.00	5.00	4.86	4.96
3941	NASDAQ	III	Fri, Oct 21, 2022	4.84	4.99	4.70	4.97
3940	NASDAQ	III	Thu, Oct 20, 2022	4.87	5.00	4.79	4.82
3939	NASDAQ	III	Wed, Oct 19, 2022	4.99	4.99	4.80	4.87
3938	NASDAQ	III	Tue, Oct 18, 2022	5.13	5.13	4.87	4.91
3937	NASDAQ	III	Mon, Oct 17, 2022	4.85	5.08	4.85	5.00
3936	NASDAQ	III	Fri, Oct 14, 2022	4.95	4.97	4.77	4.80
3935	NASDAQ	III	Thu, Oct 13, 2022	4.62	4.91	4.53	4.87
3934	NASDAQ	III	Wed, Oct 12, 2022	4.75	4.78	4.63	4.72
3933	NASDAQ	III	Tue, Oct 11, 2022	4.84	4.87	4.71	4.74
3932	NASDAQ	III	Mon, Oct 10, 2022	4.80	4.92	4.78	4.86
3931	NASDAQ	III	Fri, Oct 7, 2022	4.90	5.06	4.75	4.78
3930	NASDAQ	III	Thu, Oct 6, 2022	5.02	5.04	4.92	4.94
3929	NASDAQ	III	Wed, Oct 5, 2022	5.03	5.09	4.98	5.01
3928	NASDAQ	III	Tue, Oct 4, 2022	5.06	5.22	5.03	5.09
3927	NASDAQ	III	Mon, Oct 3, 2022	4.76	5.00	4.73	4.98
3926	NASDAQ	III	Fri, Sep 30, 2022	4.75	4.87	4.75	4.76
3925	NASDAQ	III	Thu, Sep 29, 2022	4.76	4.82	4.67	4.77
3924	NASDAQ	III	Wed, Sep 28, 2022	4.72	4.87	4.69	4.83
3923	NASDAQ	III	Tue, Sep 27, 2022	4.74	4.89	4.68	4.72
3922	NASDAQ	III	Mon, Sep 26, 2022	4.84	4.97	4.72	4.77
3921	NASDAQ	III	Fri, Sep 23, 2022	4.81	4.92	4.78	4.85
3920	NASDAQ	III	Thu, Sep 22, 2022	5.01	5.02	4.91	4.92
3919	NASDAQ	III	Wed, Sep 21, 2022	5.28	5.28	5.00	5.03
3918	NASDAQ	III	Tue, Sep 20, 2022	5.26	5.29	5.16	5.17
3917	NASDAQ	III	Mon, Sep 19, 2022	5.22	5.31	5.07	5.31
3916	NASDAQ	III	Fri, Sep 16, 2022	5.26	5.31	5.18	5.29
3915	NASDAQ	III	Thu, Sep 15, 2022	5.17	5.36	5.12	5.32
3914	NASDAQ	III	Wed, Sep 14, 2022	5.33	5.33	5.20	5.24
3913	NASDAQ	III	Tue, Sep 13, 2022	5.54	5.55	5.32	5.33
3912	NASDAQ	III	Mon, Sep 12, 2022	5.54	5.67	5.54	5.67
3911	NASDAQ	III	Fri, Sep 9, 2022	5.47	5.56	5.45	5.55
3910	NASDAQ	III	Thu, Sep 8, 2022	5.52	5.52	5.41	5.47
3909	NASDAQ	III	Wed, Sep 7, 2022	5.35	5.58	5.30	5.56
3908	NASDAQ	III	Tue, Sep 6, 2022	5.65	5.65	5.36	5.44
3907	NASDAQ	III	Fri, Sep 2, 2022	5.69	5.74	5.56	5.60
3906	NASDAQ	III	Thu, Sep 1, 2022	5.70	5.75	5.60	5.69
3905	NASDAQ	III	Wed, Aug 31, 2022	5.87	5.88	5.75	5.77
3904	NASDAQ	III	Tue, Aug 30, 2022	6.02	6.06	5.83	5.87
3903	NASDAQ	III	Mon, Aug 29, 2022	6.06	6.12	5.95	6.03
3902	NASDAQ	III	Fri, Aug 26, 2022	6.19	6.21	6.04	6.05
3901	NASDAQ	III	Thu, Aug 25, 2022	6.16	6.36	6.09	6.24
3900	NASDAQ	III	Wed, Aug 24, 2022	6.08	6.13	6.04	6.08
3899	NASDAQ	III	Tue, Aug 23, 2022	6.10	6.16	6.04	6.09
3898	NASDAQ	III	Mon, Aug 22, 2022	6.12	6.19	6.06	6.13
3897	NASDAQ	III	Fri, Aug 19, 2022	6.27	6.29	6.17	6.20
3896	NASDAQ	III	Thu, Aug 18, 2022	6.12	6.27	6.12	6.27
3895	NASDAQ	III	Wed, Aug 17, 2022	6.18	6.30	6.06	6.11
3894	NASDAQ	III	Tue, Aug 16, 2022	6.19	6.33	6.14	6.28
3893	NASDAQ	III	Mon, Aug 15, 2022	6.04	6.22	6.00	6.19
3892	NASDAQ	III	Fri, Aug 12, 2022	5.96	6.14	5.91	6.10
3891	NASDAQ	III	Thu, Aug 11, 2022	6.05	6.13	5.94	5.95
3890	NASDAQ	III	Wed, Aug 10, 2022	6.16	6.21	6.01	6.02
3889	NASDAQ	III	Tue, Aug 9, 2022	6.39	6.39	6.03	6.09
3888	NASDAQ	III	Mon, Aug 8, 2022	7.52	7.52	6.26	6.34
3887	NASDAQ	III	Fri, Aug 5, 2022	7.35	7.76	7.31	7.66
3886	NASDAQ	III	Thu, Aug 4, 2022	7.64	7.69	7.38	7.39
3885	NASDAQ	III	Wed, Aug 3, 2022	7.67	7.76	7.53	7.65
3884	NASDAQ	III	Tue, Aug 2, 2022	7.59	7.67	7.44	7.59
3883	NASDAQ	III	Mon, Aug 1, 2022	7.45	7.59	7.34	7.54
3882	NASDAQ	III	Fri, Jul 29, 2022	7.48	7.49	7.33	7.46
3881	NASDAQ	III	Thu, Jul 28, 2022	7.42	7.50	7.32	7.49
3880	NASDAQ	III	Wed, Jul 27, 2022	7.25	7.42	7.23	7.40
3879	NASDAQ	III	Tue, Jul 26, 2022	7.11	7.17	7.04	7.13
3878	NASDAQ	III	Mon, Jul 25, 2022	7.12	7.23	7.10	7.13
3877	NASDAQ	III	Fri, Jul 22, 2022	7.19	7.27	7.10	7.13
3876	NASDAQ	III	Thu, Jul 21, 2022	7.18	7.22	7.10	7.16
3875	NASDAQ	III	Wed, Jul 20, 2022	7.10	7.21	7.05	7.19
3874	NASDAQ	III	Tue, Jul 19, 2022	6.96	7.18	6.93	7.10
3873	NASDAQ	III	Mon, Jul 18, 2022	6.86	6.96	6.84	6.87
3872	NASDAQ	III	Fri, Jul 15, 2022	6.87	6.92	6.77	6.83
3871	NASDAQ	III	Thu, Jul 14, 2022	6.79	6.82	6.72	6.74
3870	NASDAQ	III	Wed, Jul 13, 2022	6.97	6.98	6.73	6.80
3869	NASDAQ	III	Tue, Jul 12, 2022	6.85	7.17	6.83	7.12
3868	NASDAQ	III	Mon, Jul 11, 2022	6.96	7.02	6.79	6.82
3867	NASDAQ	III	Fri, Jul 8, 2022	6.99	7.08	6.92	7.03
3866	NASDAQ	III	Thu, Jul 7, 2022	6.85	7.17	6.85	7.01
3865	NASDAQ	III	Wed, Jul 6, 2022	6.94	6.94	6.72	6.77
3864	NASDAQ	III	Tue, Jul 5, 2022	6.61	6.93	6.50	6.91
3863	NASDAQ	III	Fri, Jul 1, 2022	6.71	6.80	6.41	6.76
3862	NASDAQ	III	Thu, Jun 30, 2022	6.48	6.76	6.36	6.76
3861	NASDAQ	III	Wed, Jun 29, 2022	6.64	6.66	6.47	6.52
3860	NASDAQ	III	Tue, Jun 28, 2022	6.61	6.80	6.59	6.66
3859	NASDAQ	III	Mon, Jun 27, 2022	6.41	6.73	6.33	6.62
3858	NASDAQ	III	Fri, Jun 24, 2022	5.95	6.43	5.95	6.33
3857	NASDAQ	III	Thu, Jun 23, 2022	5.97	6.09	5.88	5.97
3856	NASDAQ	III	Wed, Jun 22, 2022	5.89	6.14	5.89	5.99
3855	NASDAQ	III	Tue, Jun 21, 2022	5.91	6.22	5.86	5.96
3854	NASDAQ	III	Fri, Jun 17, 2022	5.79	5.92	5.73	5.86
3853	NASDAQ	III	Thu, Jun 16, 2022	5.74	5.81	5.50	5.74
3852	NASDAQ	III	Wed, Jun 15, 2022	5.80	6.01	5.80	5.80
3851	NASDAQ	III	Tue, Jun 14, 2022	5.58	5.83	5.56	5.80
3850	NASDAQ	III	Mon, Jun 13, 2022	5.56	5.61	5.45	5.52
3849	NASDAQ	III	Fri, Jun 10, 2022	5.70	5.78	5.61	5.76
3848	NASDAQ	III	Thu, Jun 9, 2022	5.74	5.75	5.57	5.74
3847	NASDAQ	III	Wed, Jun 8, 2022	6.01	6.13	5.73	5.73
3846	NASDAQ	III	Tue, Jun 7, 2022	6.28	6.46	5.99	6.01
3845	NASDAQ	III	Mon, Jun 6, 2022	6.52	6.56	6.26	6.36
3844	NASDAQ	III	Fri, Jun 3, 2022	6.61	6.63	6.44	6.47
3843	NASDAQ	III	Thu, Jun 2, 2022	6.61	6.78	6.61	6.67
3842	NASDAQ	III	Wed, Jun 1, 2022	6.49	6.69	6.49	6.62
3841	NASDAQ	III	Tue, May 31, 2022	6.50	6.58	6.41	6.44
3840	NASDAQ	III	Fri, May 27, 2022	6.30	6.56	6.30	6.54
3839	NASDAQ	III	Thu, May 26, 2022	6.01	6.33	5.98	6.31
3838	NASDAQ	III	Wed, May 25, 2022	5.85	6.07	5.81	5.98
3837	NASDAQ	III	Tue, May 24, 2022	6.11	6.15	5.79	5.85
3836	NASDAQ	III	Mon, May 23, 2022	6.24	6.34	6.16	6.20
3835	NASDAQ	III	Fri, May 20, 2022	6.37	6.37	6.10	6.24
3834	NASDAQ	III	Thu, May 19, 2022	6.22	6.35	6.22	6.25
3833	NASDAQ	III	Wed, May 18, 2022	6.46	6.48	6.23	6.30
3832	NASDAQ	III	Tue, May 17, 2022	6.44	6.54	6.38	6.49
3831	NASDAQ	III	Mon, May 16, 2022	6.27	6.43	6.16	6.31
3830	NASDAQ	III	Fri, May 13, 2022	6.40	6.77	6.28	6.31
3829	NASDAQ	III	Thu, May 12, 2022	6.19	6.48	6.10	6.46
3828	NASDAQ	III	Wed, May 11, 2022	6.22	6.57	6.21	6.27
3827	NASDAQ	III	Tue, May 10, 2022	6.06	6.55	6.06	6.21
3826	NASDAQ	III	Mon, May 9, 2022	5.76	5.88	5.70	5.77
3825	NASDAQ	III	Fri, May 6, 2022	5.94	5.96	5.72	5.92
3824	NASDAQ	III	Thu, May 5, 2022	6.15	6.21	5.90	5.99
3823	NASDAQ	III	Wed, May 4, 2022	6.18	6.25	5.98	6.23
3822	NASDAQ	III	Tue, May 3, 2022	6.43	6.43	6.14	6.18
3821	NASDAQ	III	Mon, May 2, 2022	6.25	6.37	6.17	6.37
3820	NASDAQ	III	Fri, Apr 29, 2022	6.21	6.39	6.15	6.27
3819	NASDAQ	III	Thu, Apr 28, 2022	6.13	6.32	5.99	6.30
3818	NASDAQ	III	Wed, Apr 27, 2022	6.09	6.18	6.04	6.06
3817	NASDAQ	III	Tue, Apr 26, 2022	6.30	6.30	6.07	6.10
3816	NASDAQ	III	Mon, Apr 25, 2022	6.23	6.35	6.20	6.32
3815	NASDAQ	III	Fri, Apr 22, 2022	6.51	6.59	6.31	6.35
3814	NASDAQ	III	Thu, Apr 21, 2022	6.79	6.81	6.59	6.61
3813	NASDAQ	III	Wed, Apr 20, 2022	6.54	6.83	6.54	6.71
3812	NASDAQ	III	Tue, Apr 19, 2022	6.26	6.65	6.25	6.63
3811	NASDAQ	III	Mon, Apr 18, 2022	6.62	6.64	6.16	6.21
3810	NASDAQ	III	Thu, Apr 14, 2022	6.66	6.77	6.63	6.68
3809	NASDAQ	III	Wed, Apr 13, 2022	6.61	6.77	6.60	6.66
3808	NASDAQ	III	Tue, Apr 12, 2022	6.77	6.79	6.56	6.62
3807	NASDAQ	III	Mon, Apr 11, 2022	6.66	6.83	6.51	6.57
3806	NASDAQ	III	Fri, Apr 8, 2022	6.70	6.75	6.61	6.63
3805	NASDAQ	III	Thu, Apr 7, 2022	6.75	6.83	6.62	6.74
3804	NASDAQ	III	Wed, Apr 6, 2022	6.69	6.81	6.61	6.77
3803	NASDAQ	III	Tue, Apr 5, 2022	6.91	6.92	6.75	6.79
3802	NASDAQ	III	Mon, Apr 4, 2022	6.85	7.08	6.83	6.96
3801	NASDAQ	III	Fri, Apr 1, 2022	6.87	6.93	6.81	6.87
3800	NASDAQ	III	Thu, Mar 31, 2022	7.00	7.03	6.80	6.81
3799	NASDAQ	III	Wed, Mar 30, 2022	7.15	7.15	6.84	6.95
3798	NASDAQ	III	Tue, Mar 29, 2022	7.01	7.22	6.97	7.18
3797	NASDAQ	III	Mon, Mar 28, 2022	6.86	6.97	6.79	6.89
3796	NASDAQ	III	Fri, Mar 25, 2022	7.31	7.31	6.72	6.79
3795	NASDAQ	III	Thu, Mar 24, 2022	7.18	7.50	7.08	7.42
3794	NASDAQ	III	Wed, Mar 23, 2022	7.35	7.42	7.17	7.19
3793	NASDAQ	III	Tue, Mar 22, 2022	7.26	7.45	7.15	7.42
3792	NASDAQ	III	Mon, Mar 21, 2022	7.27	7.51	7.17	7.26
3791	NASDAQ	III	Fri, Mar 18, 2022	7.24	7.68	7.22	7.27
3790	NASDAQ	III	Thu, Mar 17, 2022	7.17	7.31	7.06	7.16
3789	NASDAQ	III	Wed, Mar 16, 2022	7.27	7.44	7.05	7.14
3788	NASDAQ	III	Tue, Mar 15, 2022	6.52	7.20	6.52	7.17
3787	NASDAQ	III	Mon, Mar 14, 2022	7.27	7.27	6.54	6.55
3786	NASDAQ	III	Fri, Mar 11, 2022	7.35	7.47	7.14	7.29
3785	NASDAQ	III	Thu, Mar 10, 2022	7.42	7.42	7.12	7.37
3784	NASDAQ	III	Wed, Mar 9, 2022	7.08	7.48	7.05	7.47
3783	NASDAQ	III	Tue, Mar 8, 2022	6.67	7.14	6.66	6.90
3782	NASDAQ	III	Mon, Mar 7, 2022	7.46	7.49	6.67	6.67
3781	NASDAQ	III	Fri, Mar 4, 2022	7.64	7.64	7.32	7.50
3780	NASDAQ	III	Thu, Mar 3, 2022	7.57	7.76	7.48	7.72
3779	NASDAQ	III	Wed, Mar 2, 2022	7.25	7.57	7.20	7.54
3778	NASDAQ	III	Tue, Mar 1, 2022	7.15	7.27	7.15	7.24
3777	NASDAQ	III	Mon, Feb 28, 2022	7.03	7.18	6.99	7.12
3776	NASDAQ	III	Fri, Feb 25, 2022	7.02	7.15	7.02	7.14
3775	NASDAQ	III	Thu, Feb 24, 2022	6.53	7.02	6.50	6.98
3774	NASDAQ	III	Wed, Feb 23, 2022	7.23	7.31	6.93	6.97
3773	NASDAQ	III	Tue, Feb 22, 2022	7.34	7.52	7.07	7.17
3772	NASDAQ	III	Fri, Feb 18, 2022	7.39	7.55	7.31	7.42
3771	NASDAQ	III	Thu, Feb 17, 2022	7.53	7.61	7.38	7.43
3770	NASDAQ	III	Wed, Feb 16, 2022	7.48	7.71	7.31	7.66
3769	NASDAQ	III	Tue, Feb 15, 2022	7.24	7.61	7.17	7.56
3768	NASDAQ	III	Mon, Feb 14, 2022	7.05	7.23	7.02	7.14
3767	NASDAQ	III	Fri, Feb 11, 2022	7.15	7.29	7.04	7.08
3766	NASDAQ	III	Thu, Feb 10, 2022	7.11	7.33	7.09	7.13
3765	NASDAQ	III	Wed, Feb 9, 2022	7.20	7.28	7.12	7.17
3764	NASDAQ	III	Tue, Feb 8, 2022	6.84	7.14	6.82	7.12
3763	NASDAQ	III	Mon, Feb 7, 2022	6.80	6.91	6.76	6.88
3762	NASDAQ	III	Fri, Feb 4, 2022	6.71	6.87	6.62	6.80
3761	NASDAQ	III	Thu, Feb 3, 2022	6.65	6.83	6.61	6.67
3760	NASDAQ	III	Wed, Feb 2, 2022	6.70	6.91	6.63	6.79
3759	NASDAQ	III	Tue, Feb 1, 2022	6.52	6.74	6.46	6.67
3758	NASDAQ	III	Mon, Jan 31, 2022	6.20	6.49	6.20	6.46
3757	NASDAQ	III	Fri, Jan 28, 2022	6.15	6.36	6.02	6.20
3756	NASDAQ	III	Thu, Jan 27, 2022	6.43	6.64	6.10	6.21
3755	NASDAQ	III	Wed, Jan 26, 2022	6.42	6.64	6.35	6.43
3754	NASDAQ	III	Tue, Jan 25, 2022	6.19	6.34	6.05	6.28
3753	NASDAQ	III	Mon, Jan 24, 2022	6.16	6.31	5.93	6.27
3752	NASDAQ	III	Fri, Jan 21, 2022	6.30	6.49	6.07	6.33
3751	NASDAQ	III	Thu, Jan 20, 2022	6.49	6.81	6.43	6.46
3750	NASDAQ	III	Wed, Jan 19, 2022	6.75	6.82	6.43	6.44
3749	NASDAQ	III	Tue, Jan 18, 2022	6.94	7.02	6.69	6.76
3748	NASDAQ	III	Fri, Jan 14, 2022	7.09	7.17	6.90	6.92
3747	NASDAQ	III	Thu, Jan 13, 2022	7.35	7.41	7.18	7.24
3746	NASDAQ	III	Wed, Jan 12, 2022	7.33	7.50	7.27	7.28
3745	NASDAQ	III	Tue, Jan 11, 2022	6.89	7.31	6.85	7.25
3744	NASDAQ	III	Mon, Jan 10, 2022	7.17	7.17	6.91	7.08
3743	NASDAQ	III	Fri, Jan 7, 2022	7.67	7.67	7.21	7.22
3742	NASDAQ	III	Thu, Jan 6, 2022	7.45	7.76	7.37	7.65
3741	NASDAQ	III	Wed, Jan 5, 2022	7.58	7.70	7.33	7.43
3740	NASDAQ	III	Tue, Jan 4, 2022	7.79	7.86	7.57	7.62
3739	NASDAQ	III	Mon, Jan 3, 2022	7.60	7.88	7.58	7.78
3738	NASDAQ	III	Fri, Dec 31, 2021	7.65	7.70	7.56	7.62
3737	NASDAQ	III	Thu, Dec 30, 2021	7.71	7.76	7.49	7.64
3736	NASDAQ	III	Wed, Dec 29, 2021	7.60	7.72	7.47	7.66
3735	NASDAQ	III	Tue, Dec 28, 2021	7.89	7.89	7.55	7.64
3734	NASDAQ	III	Mon, Dec 27, 2021	7.64	7.75	7.57	7.68
3733	NASDAQ	III	Thu, Dec 23, 2021	7.54	7.80	7.50	7.68
3732	NASDAQ	III	Wed, Dec 22, 2021	7.45	7.62	7.45	7.52
3731	NASDAQ	III	Tue, Dec 21, 2021	7.30	7.48	7.23	7.43
3730	NASDAQ	III	Mon, Dec 20, 2021	7.18	7.34	6.88	7.14
3729	NASDAQ	III	Fri, Dec 17, 2021	7.65	7.71	7.22	7.38
3728	NASDAQ	III	Thu, Dec 16, 2021	8.42	8.42	7.73	7.76
3727	NASDAQ	III	Wed, Dec 15, 2021	8.64	8.74	8.05	8.12
3726	NASDAQ	III	Tue, Dec 14, 2021	8.00	8.67	8.00	8.52
3725	NASDAQ	III	Mon, Dec 13, 2021	8.27	8.28	8.00	8.04
3724	NASDAQ	III	Fri, Dec 10, 2021	8.20	8.24	7.95	8.07
3723	NASDAQ	III	Thu, Dec 9, 2021	8.06	8.27	8.04	8.07
3722	NASDAQ	III	Wed, Dec 8, 2021	7.99	8.36	7.98	8.05
3721	NASDAQ	III	Tue, Dec 7, 2021	7.84	8.23	7.81	8.01
3720	NASDAQ	III	Mon, Dec 6, 2021	7.94	7.98	7.62	7.65
3719	NASDAQ	III	Fri, Dec 3, 2021	8.17	8.26	7.77	7.90
3718	NASDAQ	III	Thu, Dec 2, 2021	7.62	8.16	7.58	8.10
3717	NASDAQ	III	Wed, Dec 1, 2021	8.33	8.56	7.55	7.79
3716	NASDAQ	III	Tue, Nov 30, 2021	8.40	8.48	8.06	8.25
3715	NASDAQ	III	Mon, Nov 29, 2021	8.45	8.55	8.29	8.34
3714	NASDAQ	III	Fri, Nov 26, 2021	8.54	8.54	8.18	8.30
3713	NASDAQ	III	Wed, Nov 24, 2021	8.59	8.72	8.41	8.61
3712	NASDAQ	III	Tue, Nov 23, 2021	9.11	9.32	8.53	8.67
3711	NASDAQ	III	Mon, Nov 22, 2021	9.55	9.68	9.33	9.39
3710	NASDAQ	III	Fri, Nov 19, 2021	9.35	9.67	9.33	9.51
3709	NASDAQ	III	Thu, Nov 18, 2021	9.38	9.50	9.14	9.33
3708	NASDAQ	III	Wed, Nov 17, 2021	9.13	9.30	9.09	9.30
3707	NASDAQ	III	Tue, Nov 16, 2021	9.01	9.25	8.87	9.17
3706	NASDAQ	III	Mon, Nov 15, 2021	9.58	9.60	8.96	9.04
3705	NASDAQ	III	Fri, Nov 12, 2021	9.40	9.64	9.31	9.56
3704	NASDAQ	III	Thu, Nov 11, 2021	9.34	9.70	9.23	9.50
3703	NASDAQ	III	Wed, Nov 10, 2021	9.22	9.61	9.05	9.28
3702	NASDAQ	III	Tue, Nov 9, 2021	9.10	9.48	9.10	9.27
3701	NASDAQ	III	Mon, Nov 8, 2021	9.10	9.11	8.81	9.05
3700	NASDAQ	III	Fri, Nov 5, 2021	8.38	9.10	8.25	8.97
3699	NASDAQ	III	Thu, Nov 4, 2021	8.20	8.42	8.13	8.32
3698	NASDAQ	III	Wed, Nov 3, 2021	7.82	8.25	7.77	8.24
3697	NASDAQ	III	Tue, Nov 2, 2021	8.02	8.07	7.77	7.77
3696	NASDAQ	III	Mon, Nov 1, 2021	8.20	8.23	7.96	8.02
3695	NASDAQ	III	Fri, Oct 29, 2021	7.74	8.15	7.66	8.15
3694	NASDAQ	III	Thu, Oct 28, 2021	7.90	8.08	7.79	7.79
3693	NASDAQ	III	Wed, Oct 27, 2021	7.62	8.02	7.58	7.90
3692	NASDAQ	III	Tue, Oct 26, 2021	7.69	7.69	7.51	7.62
3691	NASDAQ	III	Mon, Oct 25, 2021	7.69	7.82	7.58	7.64
3690	NASDAQ	III	Fri, Oct 22, 2021	7.57	7.65	7.53	7.60
3689	NASDAQ	III	Thu, Oct 21, 2021	7.60	7.74	7.51	7.59
3688	NASDAQ	III	Wed, Oct 20, 2021	7.49	7.58	7.38	7.55
3687	NASDAQ	III	Tue, Oct 19, 2021	7.53	7.70	7.43	7.53
3686	NASDAQ	III	Mon, Oct 18, 2021	7.41	7.43	7.26	7.43
3685	NASDAQ	III	Fri, Oct 15, 2021	7.52	7.52	7.25	7.25
3684	NASDAQ	III	Thu, Oct 14, 2021	7.60	7.63	7.41	7.43
3683	NASDAQ	III	Wed, Oct 13, 2021	7.54	7.57	7.39	7.49
3682	NASDAQ	III	Tue, Oct 12, 2021	7.52	7.58	7.47	7.52
3681	NASDAQ	III	Mon, Oct 11, 2021	7.60	7.64	7.41	7.47
3680	NASDAQ	III	Fri, Oct 8, 2021	7.39	7.61	7.37	7.60
3679	NASDAQ	III	Thu, Oct 7, 2021	7.24	7.45	7.20	7.38
3678	NASDAQ	III	Wed, Oct 6, 2021	7.24	7.29	7.10	7.16
3677	NASDAQ	III	Tue, Oct 5, 2021	7.18	7.33	7.11	7.31
3676	NASDAQ	III	Mon, Oct 4, 2021	7.23	7.25	7.04	7.17
3675	NASDAQ	III	Fri, Oct 1, 2021	7.19	7.35	7.12	7.27
3674	NASDAQ	III	Thu, Sep 30, 2021	7.12	7.31	7.12	7.18
3673	NASDAQ	III	Wed, Sep 29, 2021	7.18	7.21	7.03	7.08
3672	NASDAQ	III	Tue, Sep 28, 2021	7.22	7.25	7.06	7.15
3671	NASDAQ	III	Mon, Sep 27, 2021	7.43	7.45	7.08	7.30
3670	NASDAQ	III	Fri, Sep 24, 2021	7.45	7.54	7.41	7.48
3669	NASDAQ	III	Thu, Sep 23, 2021	7.60	7.63	7.33	7.48
3668	NASDAQ	III	Wed, Sep 22, 2021	7.18	7.56	7.13	7.53
3667	NASDAQ	III	Tue, Sep 21, 2021	7.14	7.37	7.11	7.11
3666	NASDAQ	III	Mon, Sep 20, 2021	7.43	7.43	6.98	7.05
3665	NASDAQ	III	Fri, Sep 17, 2021	7.64	7.90	7.50	7.56
3664	NASDAQ	III	Thu, Sep 16, 2021	7.86	8.12	7.60	7.61
3663	NASDAQ	III	Wed, Sep 15, 2021	8.30	8.37	7.88	7.91
3662	NASDAQ	III	Tue, Sep 14, 2021	7.72	8.22	7.66	8.20
3661	NASDAQ	III	Mon, Sep 13, 2021	7.76	7.79	7.42	7.68
3660	NASDAQ	III	Fri, Sep 10, 2021	7.87	8.10	7.65	7.71
3659	NASDAQ	III	Thu, Sep 9, 2021	7.60	7.87	7.55	7.81
3658	NASDAQ	III	Wed, Sep 8, 2021	7.59	7.83	7.36	7.53
3657	NASDAQ	III	Tue, Sep 7, 2021	7.41	7.67	7.41	7.59
3656	NASDAQ	III	Fri, Sep 3, 2021	7.31	7.48	7.22	7.37
3655	NASDAQ	III	Thu, Sep 2, 2021	7.14	7.40	7.05	7.32
3654	NASDAQ	III	Wed, Sep 1, 2021	7.23	7.24	6.95	7.07
3653	NASDAQ	III	Tue, Aug 31, 2021	7.10	7.27	7.02	7.23
3652	NASDAQ	III	Mon, Aug 30, 2021	7.10	7.18	6.94	7.07
3651	NASDAQ	III	Fri, Aug 27, 2021	6.99	7.12	6.94	7.06
3650	NASDAQ	III	Thu, Aug 26, 2021	6.98	7.00	6.88	6.96
3649	NASDAQ	III	Wed, Aug 25, 2021	6.89	6.99	6.79	6.99
3648	NASDAQ	III	Tue, Aug 24, 2021	6.95	6.96	6.78	6.89
3647	NASDAQ	III	Mon, Aug 23, 2021	6.71	6.96	6.65	6.89
3646	NASDAQ	III	Fri, Aug 20, 2021	6.50	6.70	6.50	6.63
3645	NASDAQ	III	Thu, Aug 19, 2021	6.51	6.57	6.36	6.53
3644	NASDAQ	III	Wed, Aug 18, 2021	6.71	6.83	6.60	6.61
3643	NASDAQ	III	Tue, Aug 17, 2021	6.81	6.81	6.56	6.71
3642	NASDAQ	III	Mon, Aug 16, 2021	6.80	6.93	6.74	6.81
3641	NASDAQ	III	Fri, Aug 13, 2021	6.90	6.93	6.77	6.84
3640	NASDAQ	III	Thu, Aug 12, 2021	6.68	6.90	6.66	6.89
3639	NASDAQ	III	Wed, Aug 11, 2021	6.62	6.75	6.43	6.63
3638	NASDAQ	III	Tue, Aug 10, 2021	6.52	6.90	6.33	6.57
3637	NASDAQ	III	Mon, Aug 9, 2021	6.35	6.60	6.10	6.47
3636	NASDAQ	III	Fri, Aug 6, 2021	5.83	5.94	5.73	5.94
3635	NASDAQ	III	Thu, Aug 5, 2021	5.76	5.87	5.70	5.79
3634	NASDAQ	III	Wed, Aug 4, 2021	5.93	5.97	5.69	5.78
3633	NASDAQ	III	Tue, Aug 3, 2021	5.94	6.05	5.87	5.95
3632	NASDAQ	III	Mon, Aug 2, 2021	5.96	6.15	5.91	5.96
3631	NASDAQ	III	Fri, Jul 30, 2021	5.98	6.00	5.91	5.97
3630	NASDAQ	III	Thu, Jul 29, 2021	5.88	6.04	5.88	5.98
3629	NASDAQ	III	Wed, Jul 28, 2021	5.95	5.98	5.81	5.90
3628	NASDAQ	III	Tue, Jul 27, 2021	5.96	6.01	5.82	5.90
3627	NASDAQ	III	Mon, Jul 26, 2021	5.95	6.07	5.92	5.96
3626	NASDAQ	III	Fri, Jul 23, 2021	5.95	5.99	5.87	5.98
3625	NASDAQ	III	Thu, Jul 22, 2021	5.90	5.97	5.83	5.92
3624	NASDAQ	III	Wed, Jul 21, 2021	5.80	6.09	5.73	5.94
3623	NASDAQ	III	Tue, Jul 20, 2021	5.60	5.85	5.53	5.75
3622	NASDAQ	III	Mon, Jul 19, 2021	5.54	5.61	5.41	5.57
3621	NASDAQ	III	Fri, Jul 16, 2021	5.90	5.90	5.67	5.68
3620	NASDAQ	III	Thu, Jul 15, 2021	5.94	5.99	5.85	5.86
3619	NASDAQ	III	Wed, Jul 14, 2021	6.04	6.07	5.90	5.95
3618	NASDAQ	III	Tue, Jul 13, 2021	6.03	6.09	5.93	6.05
3617	NASDAQ	III	Mon, Jul 12, 2021	5.99	6.10	5.90	6.02
3616	NASDAQ	III	Fri, Jul 9, 2021	5.94	6.07	5.87	6.00
3615	NASDAQ	III	Thu, Jul 8, 2021	5.82	6.00	5.81	5.87
3614	NASDAQ	III	Wed, Jul 7, 2021	5.97	6.11	5.87	6.08
3613	NASDAQ	III	Tue, Jul 6, 2021	5.94	6.17	5.88	5.93
3612	NASDAQ	III	Fri, Jul 2, 2021	5.88	6.04	5.77	6.01
3611	NASDAQ	III	Thu, Jul 1, 2021	5.90	5.97	5.83	5.90
3610	NASDAQ	III	Wed, Jun 30, 2021	5.78	5.87	5.71	5.85
3609	NASDAQ	III	Tue, Jun 29, 2021	5.84	5.88	5.70	5.78
3608	NASDAQ	III	Mon, Jun 28, 2021	5.65	6.06	5.64	5.86
3607	NASDAQ	III	Fri, Jun 25, 2021	5.50	5.70	5.42	5.65
3606	NASDAQ	III	Thu, Jun 24, 2021	5.74	5.74	5.37	5.49
3605	NASDAQ	III	Wed, Jun 23, 2021	5.85	5.89	5.62	5.70
3604	NASDAQ	III	Tue, Jun 22, 2021	5.77	5.95	5.63	5.84
3603	NASDAQ	III	Mon, Jun 21, 2021	5.57	5.76	5.45	5.74
3602	NASDAQ	III	Fri, Jun 18, 2021	5.65	5.68	5.50	5.54
3601	NASDAQ	III	Thu, Jun 17, 2021	5.71	5.72	5.61	5.69
3600	NASDAQ	III	Wed, Jun 16, 2021	5.71	5.76	5.62	5.71
3599	NASDAQ	III	Tue, Jun 15, 2021	5.75	5.75	5.66	5.74
3598	NASDAQ	III	Mon, Jun 14, 2021	5.71	5.79	5.64	5.74
3597	NASDAQ	III	Fri, Jun 11, 2021	5.64	5.80	5.62	5.78
3596	NASDAQ	III	Thu, Jun 10, 2021	5.60	5.71	5.54	5.64
3595	NASDAQ	III	Wed, Jun 9, 2021	5.68	5.72	5.56	5.59
3594	NASDAQ	III	Tue, Jun 8, 2021	5.83	5.90	5.62	5.69
3593	NASDAQ	III	Mon, Jun 7, 2021	5.74	6.02	5.60	5.76
3592	NASDAQ	III	Fri, Jun 4, 2021	5.71	5.71	5.47	5.60
3591	NASDAQ	III	Thu, Jun 3, 2021	5.77	5.77	5.45	5.52
3590	NASDAQ	III	Wed, Jun 2, 2021	5.93	5.95	5.77	5.81
3589	NASDAQ	III	Tue, Jun 1, 2021	5.82	6.14	5.73	5.90
3588	NASDAQ	III	Fri, May 28, 2021	6.06	6.10	5.71	5.86
3587	NASDAQ	III	Thu, May 27, 2021	6.10	6.20	5.97	6.04
3586	NASDAQ	III	Wed, May 26, 2021	5.96	6.02	5.84	6.02
3585	NASDAQ	III	Tue, May 25, 2021	6.18	6.32	5.86	5.88
3584	NASDAQ	III	Mon, May 24, 2021	6.00	6.19	5.90	6.06
3583	NASDAQ	III	Fri, May 21, 2021	5.57	5.88	5.54	5.84
3582	NASDAQ	III	Thu, May 20, 2021	5.56	5.56	5.41	5.55
3581	NASDAQ	III	Wed, May 19, 2021	5.60	5.65	5.35	5.58
3580	NASDAQ	III	Tue, May 18, 2021	5.50	5.74	5.45	5.63
3579	NASDAQ	III	Mon, May 17, 2021	5.45	5.84	5.41	5.49
3578	NASDAQ	III	Fri, May 14, 2021	5.71	5.84	5.37	5.43
3577	NASDAQ	III	Thu, May 13, 2021	5.25	5.55	5.16	5.48
3576	NASDAQ	III	Wed, May 12, 2021	5.25	5.66	5.25	5.34
3575	NASDAQ	III	Tue, May 11, 2021	5.20	5.25	4.89	5.18
3574	NASDAQ	III	Mon, May 10, 2021	4.90	5.05	4.80	4.95
3573	NASDAQ	III	Fri, May 7, 2021	4.80	4.91	4.78	4.88
3572	NASDAQ	III	Thu, May 6, 2021	4.76	4.85	4.75	4.80
3571	NASDAQ	III	Wed, May 5, 2021	4.69	4.81	4.62	4.76
3570	NASDAQ	III	Tue, May 4, 2021	4.56	4.73	4.52	4.68
3569	NASDAQ	III	Mon, May 3, 2021	4.59	4.62	4.51	4.55
3568	NASDAQ	III	Fri, Apr 30, 2021	4.45	4.69	4.45	4.55
3567	NASDAQ	III	Thu, Apr 29, 2021	4.50	4.55	4.42	4.50
3566	NASDAQ	III	Wed, Apr 28, 2021	4.55	4.64	4.42	4.49
3565	NASDAQ	III	Tue, Apr 27, 2021	4.50	4.55	4.45	4.50
3564	NASDAQ	III	Mon, Apr 26, 2021	4.42	4.50	4.38	4.48
3563	NASDAQ	III	Fri, Apr 23, 2021	4.40	4.45	4.38	4.39
3562	NASDAQ	III	Thu, Apr 22, 2021	4.42	4.45	4.35	4.38
3561	NASDAQ	III	Wed, Apr 21, 2021	4.28	4.44	4.23	4.41
3560	NASDAQ	III	Tue, Apr 20, 2021	4.28	4.35	4.23	4.31
3559	NASDAQ	III	Mon, Apr 19, 2021	4.31	4.37	4.25	4.30
3558	NASDAQ	III	Fri, Apr 16, 2021	4.43	4.43	4.29	4.35
3557	NASDAQ	III	Thu, Apr 15, 2021	4.45	4.48	4.39	4.42
3556	NASDAQ	III	Wed, Apr 14, 2021	4.41	4.49	4.38	4.41
3555	NASDAQ	III	Tue, Apr 13, 2021	4.30	4.46	4.30	4.37
3554	NASDAQ	III	Mon, Apr 12, 2021	4.19	4.38	4.19	4.32
3553	NASDAQ	III	Fri, Apr 9, 2021	4.39	4.39	4.30	4.32
3552	NASDAQ	III	Thu, Apr 8, 2021	4.36	4.43	4.31	4.39
3551	NASDAQ	III	Wed, Apr 7, 2021	4.50	4.50	4.31	4.32
3550	NASDAQ	III	Tue, Apr 6, 2021	4.53	4.55	4.48	4.50
3549	NASDAQ	III	Mon, Apr 5, 2021	4.43	4.58	4.41	4.52
3548	NASDAQ	III	Thu, Apr 1, 2021	4.40	4.45	4.37	4.44
3547	NASDAQ	III	Wed, Mar 31, 2021	4.38	4.44	4.33	4.40
3546	NASDAQ	III	Tue, Mar 30, 2021	4.40	4.48	4.31	4.37
3545	NASDAQ	III	Mon, Mar 29, 2021	4.30	4.43	4.22	4.39
3544	NASDAQ	III	Fri, Mar 26, 2021	4.28	4.40	4.20	4.37
3543	NASDAQ	III	Thu, Mar 25, 2021	4.17	4.29	4.05	4.26
3542	NASDAQ	III	Wed, Mar 24, 2021	4.12	4.44	4.12	4.16
3541	NASDAQ	III	Tue, Mar 23, 2021	4.05	4.30	4.01	4.05
3540	NASDAQ	III	Mon, Mar 22, 2021	3.90	4.23	3.90	4.06
3539	NASDAQ	III	Fri, Mar 19, 2021	4.25	4.32	4.05	4.07
3538	NASDAQ	III	Thu, Mar 18, 2021	4.31	4.35	4.19	4.19
3537	NASDAQ	III	Wed, Mar 17, 2021	4.35	4.44	4.23	4.30
3536	NASDAQ	III	Tue, Mar 16, 2021	4.55	4.55	4.30	4.36
3535	NASDAQ	III	Mon, Mar 15, 2021	4.43	4.55	4.30	4.51
3534	NASDAQ	III	Fri, Mar 12, 2021	4.00	4.44	3.93	4.42
3533	NASDAQ	III	Thu, Mar 11, 2021	3.86	3.90	3.82	3.89
3532	NASDAQ	III	Wed, Mar 10, 2021	3.83	3.90	3.81	3.86
3531	NASDAQ	III	Tue, Mar 9, 2021	3.90	3.93	3.80	3.84
3530	NASDAQ	III	Mon, Mar 8, 2021	3.71	3.94	3.71	3.85
3529	NASDAQ	III	Fri, Mar 5, 2021	3.72	3.77	3.60	3.76
3528	NASDAQ	III	Thu, Mar 4, 2021	3.67	3.77	3.64	3.65
3527	NASDAQ	III	Wed, Mar 3, 2021	3.70	3.78	3.64	3.69
3526	NASDAQ	III	Tue, Mar 2, 2021	3.72	3.82	3.71	3.72
3525	NASDAQ	III	Mon, Mar 1, 2021	3.72	3.75	3.61	3.75
3524	NASDAQ	III	Fri, Feb 26, 2021	3.69	3.70	3.57	3.64
3523	NASDAQ	III	Thu, Feb 25, 2021	3.70	3.77	3.64	3.66
3522	NASDAQ	III	Wed, Feb 24, 2021	3.69	3.77	3.61	3.69
3521	NASDAQ	III	Tue, Feb 23, 2021	3.73	3.73	3.54	3.66
3520	NASDAQ	III	Mon, Feb 22, 2021	3.82	3.82	3.68	3.73
3519	NASDAQ	III	Fri, Feb 19, 2021	3.72	3.82	3.71	3.81
3518	NASDAQ	III	Thu, Feb 18, 2021	3.73	3.73	3.54	3.73
3517	NASDAQ	III	Wed, Feb 17, 2021	3.68	3.75	3.63	3.72
3516	NASDAQ	III	Tue, Feb 16, 2021	3.75	3.76	3.65	3.68
3515	NASDAQ	III	Fri, Feb 12, 2021	3.83	3.84	3.66	3.72
3514	NASDAQ	III	Thu, Feb 11, 2021	3.95	3.97	3.75	3.83
3513	NASDAQ	III	Wed, Feb 10, 2021	4.00	4.00	3.87	3.89
3512	NASDAQ	III	Tue, Feb 9, 2021	3.89	4.05	3.89	3.95
3511	NASDAQ	III	Mon, Feb 8, 2021	3.69	3.90	3.68	3.89
3510	NASDAQ	III	Fri, Feb 5, 2021	3.71	3.75	3.62	3.72
3509	NASDAQ	III	Thu, Feb 4, 2021	3.63	3.73	3.55	3.72
3508	NASDAQ	III	Wed, Feb 3, 2021	3.76	3.78	3.59	3.63
3507	NASDAQ	III	Tue, Feb 2, 2021	3.62	3.76	3.58	3.73
3506	NASDAQ	III	Mon, Feb 1, 2021	3.62	3.62	3.51	3.59
3505	NASDAQ	III	Fri, Jan 29, 2021	3.59	3.59	3.43	3.53
3504	NASDAQ	III	Thu, Jan 28, 2021	3.62	3.69	3.53	3.61
3503	NASDAQ	III	Wed, Jan 27, 2021	3.50	3.70	3.38	3.62
3502	NASDAQ	III	Tue, Jan 26, 2021	3.60	3.65	3.52	3.59
3501	NASDAQ	III	Mon, Jan 25, 2021	3.62	3.64	3.50	3.58
3500	NASDAQ	III	Fri, Jan 22, 2021	3.54	3.65	3.42	3.60
3499	NASDAQ	III	Thu, Jan 21, 2021	3.71	3.74	3.53	3.54
3498	NASDAQ	III	Wed, Jan 20, 2021	3.85	3.91	3.70	3.72
3497	NASDAQ	III	Tue, Jan 19, 2021	3.87	3.88	3.70	3.82
3496	NASDAQ	III	Fri, Jan 15, 2021	3.95	4.00	3.78	3.95
3495	NASDAQ	III	Thu, Jan 14, 2021	3.92	3.97	3.85	3.97
3494	NASDAQ	III	Wed, Jan 13, 2021	3.90	3.99	3.80	3.89
3493	NASDAQ	III	Tue, Jan 12, 2021	4.11	4.11	3.77	3.86
3492	NASDAQ	III	Mon, Jan 11, 2021	3.75	4.06	3.70	3.95
3491	NASDAQ	III	Fri, Jan 8, 2021	3.55	3.59	3.45	3.50
3490	NASDAQ	III	Thu, Jan 7, 2021	3.56	3.74	3.45	3.51
3489	NASDAQ	III	Wed, Jan 6, 2021	3.36	3.53	3.34	3.50
3488	NASDAQ	III	Tue, Jan 5, 2021	3.30	3.36	3.25	3.29
3487	NASDAQ	III	Mon, Jan 4, 2021	3.33	3.36	3.17	3.28
3486	NASDAQ	III	Thu, Dec 31, 2020	3.22	3.30	3.11	3.28
3485	NASDAQ	III	Wed, Dec 30, 2020	3.15	3.23	3.15	3.20
3484	NASDAQ	III	Tue, Dec 29, 2020	3.15	3.20	3.11	3.16
3483	NASDAQ	III	Mon, Dec 28, 2020	3.08	3.22	3.08	3.11
3482	NASDAQ	III	Thu, Dec 24, 2020	3.05	3.06	2.97	3.03
3481	NASDAQ	III	Wed, Dec 23, 2020	3.00	3.07	3.00	3.03
3480	NASDAQ	III	Tue, Dec 22, 2020	3.08	3.11	2.97	2.99
3479	NASDAQ	III	Mon, Dec 21, 2020	3.27	3.34	3.07	3.10
3478	NASDAQ	III	Fri, Dec 18, 2020	3.22	3.34	3.22	3.27
3477	NASDAQ	III	Thu, Dec 17, 2020	3.31	3.31	3.17	3.19
3476	NASDAQ	III	Wed, Dec 16, 2020	3.29	3.37	3.27	3.28
3475	NASDAQ	III	Tue, Dec 15, 2020	3.12	3.30	3.12	3.26
3474	NASDAQ	III	Mon, Dec 14, 2020	3.16	3.18	3.06	3.11
3473	NASDAQ	III	Fri, Dec 11, 2020	3.09	3.17	3.06	3.16
3472	NASDAQ	III	Thu, Dec 10, 2020	3.15	3.15	3.00	3.10
3471	NASDAQ	III	Wed, Dec 9, 2020	3.18	3.20	3.14	3.15
3470	NASDAQ	III	Tue, Dec 8, 2020	3.15	3.17	3.11	3.15
3469	NASDAQ	III	Mon, Dec 7, 2020	3.15	3.15	3.07	3.14
3468	NASDAQ	III	Fri, Dec 4, 2020	2.94	3.13	2.94	3.12
3467	NASDAQ	III	Thu, Dec 3, 2020	2.94	2.99	2.92	2.93
3466	NASDAQ	III	Wed, Dec 2, 2020	2.93	3.07	2.83	2.93
3465	NASDAQ	III	Tue, Dec 1, 2020	3.06	3.16	2.90	2.90
3464	NASDAQ	III	Mon, Nov 30, 2020	3.11	3.19	3.00	3.02
3463	NASDAQ	III	Fri, Nov 27, 2020	3.00	3.20	2.96	3.19
3462	NASDAQ	III	Wed, Nov 25, 2020	2.80	2.95	2.76	2.93
3461	NASDAQ	III	Tue, Nov 24, 2020	2.70	2.76	2.65	2.70
3460	NASDAQ	III	Mon, Nov 23, 2020	2.67	2.74	2.65	2.67
3459	NASDAQ	III	Fri, Nov 20, 2020	2.66	2.75	2.65	2.67
3458	NASDAQ	III	Thu, Nov 19, 2020	2.69	2.72	2.67	2.69
3457	NASDAQ	III	Wed, Nov 18, 2020	2.73	2.76	2.68	2.69
3456	NASDAQ	III	Tue, Nov 17, 2020	2.72	2.75	2.70	2.72
3455	NASDAQ	III	Mon, Nov 16, 2020	2.70	2.79	2.67	2.70
3454	NASDAQ	III	Fri, Nov 13, 2020	2.61	2.74	2.61	2.68
3453	NASDAQ	III	Thu, Nov 12, 2020	2.70	2.70	2.58	2.60
3452	NASDAQ	III	Wed, Nov 11, 2020	2.64	2.70	2.60	2.68
3451	NASDAQ	III	Tue, Nov 10, 2020	2.57	2.70	2.51	2.69
3450	NASDAQ	III	Mon, Nov 9, 2020	2.50	2.59	2.44	2.51
3449	NASDAQ	III	Fri, Nov 6, 2020	2.34	2.50	2.20	2.41
3448	NASDAQ	III	Thu, Nov 5, 2020	2.22	2.34	2.19	2.33
3447	NASDAQ	III	Wed, Nov 4, 2020	2.13	2.25	2.12	2.24
3446	NASDAQ	III	Tue, Nov 3, 2020	2.09	2.16	2.02	2.13
3445	NASDAQ	III	Mon, Nov 2, 2020	2.04	2.11	2.04	2.09
3444	NASDAQ	III	Fri, Oct 30, 2020	2.01	2.09	2.01	2.05
3443	NASDAQ	III	Thu, Oct 29, 2020	2.02	2.05	2.00	2.03
3442	NASDAQ	III	Wed, Oct 28, 2020	2.00	2.05	2.00	2.03
3441	NASDAQ	III	Tue, Oct 27, 2020	2.09	2.11	2.03	2.06
3440	NASDAQ	III	Mon, Oct 26, 2020	2.08	2.12	2.07	2.11
3439	NASDAQ	III	Fri, Oct 23, 2020	2.14	2.15	2.07	2.10
3438	NASDAQ	III	Thu, Oct 22, 2020	2.13	2.14	2.05	2.10
3437	NASDAQ	III	Wed, Oct 21, 2020	2.12	2.17	2.08	2.10
3436	NASDAQ	III	Tue, Oct 20, 2020	2.10	2.44	2.07	2.12
3435	NASDAQ	III	Mon, Oct 19, 2020	2.09	2.13	2.05	2.07
3434	NASDAQ	III	Fri, Oct 16, 2020	2.10	2.14	2.05	2.10
3433	NASDAQ	III	Thu, Oct 15, 2020	2.13	2.15	2.04	2.14
3432	NASDAQ	III	Wed, Oct 14, 2020	2.04	2.15	2.04	2.13
3431	NASDAQ	III	Tue, Oct 13, 2020	2.08	2.10	2.05	2.07
3430	NASDAQ	III	Mon, Oct 12, 2020	2.15	2.18	2.10	2.12
3429	NASDAQ	III	Fri, Oct 9, 2020	2.17	2.19	2.13	2.15
3428	NASDAQ	III	Thu, Oct 8, 2020	2.19	2.19	2.13	2.13
3427	NASDAQ	III	Wed, Oct 7, 2020	2.14	2.19	2.12	2.15
3426	NASDAQ	III	Tue, Oct 6, 2020	2.15	2.20	2.12	2.13
3425	NASDAQ	III	Mon, Oct 5, 2020	2.10	2.15	2.09	2.15
3424	NASDAQ	III	Fri, Oct 2, 2020	2.07	2.10	2.05	2.09
3423	NASDAQ	III	Thu, Oct 1, 2020	2.11	2.11	2.06	2.09
3422	NASDAQ	III	Wed, Sep 30, 2020	2.13	2.16	2.07	2.11
3421	NASDAQ	III	Tue, Sep 29, 2020	2.08	2.10	2.05	2.10
3420	NASDAQ	III	Mon, Sep 28, 2020	2.06	2.10	2.06	2.07
3419	NASDAQ	III	Fri, Sep 25, 2020	2.03	2.07	2.03	2.06
3418	NASDAQ	III	Thu, Sep 24, 2020	2.07	2.07	2.02	2.05
3417	NASDAQ	III	Wed, Sep 23, 2020	2.09	2.10	2.02	2.06
3416	NASDAQ	III	Tue, Sep 22, 2020	2.04	2.10	2.02	2.07
3415	NASDAQ	III	Mon, Sep 21, 2020	2.16	2.17	2.01	2.05
3414	NASDAQ	III	Fri, Sep 18, 2020	2.19	2.20	2.07	2.17
3413	NASDAQ	III	Thu, Sep 17, 2020	2.04	2.15	2.04	2.15
3412	NASDAQ	III	Wed, Sep 16, 2020	2.08	2.10	2.03	2.05
3411	NASDAQ	III	Tue, Sep 15, 2020	2.10	2.10	2.05	2.06
3410	NASDAQ	III	Mon, Sep 14, 2020	2.09	2.15	2.04	2.11
3409	NASDAQ	III	Fri, Sep 11, 2020	2.04	2.07	2.03	2.06
3408	NASDAQ	III	Thu, Sep 10, 2020	2.04	2.08	2.03	2.05
3407	NASDAQ	III	Wed, Sep 9, 2020	2.08	2.08	2.03	2.06
3406	NASDAQ	III	Tue, Sep 8, 2020	2.14	2.15	2.06	2.08
3405	NASDAQ	III	Fri, Sep 4, 2020	2.10	2.16	2.01	2.13
3404	NASDAQ	III	Thu, Sep 3, 2020	2.09	2.10	2.05	2.09
3403	NASDAQ	III	Wed, Sep 2, 2020	2.05	2.11	2.03	2.08
3402	NASDAQ	III	Tue, Sep 1, 2020	2.04	2.05	2.00	2.05
3401	NASDAQ	III	Mon, Aug 31, 2020	2.11	2.11	2.04	2.06
3400	NASDAQ	III	Fri, Aug 28, 2020	2.15	2.16	2.00	2.08
3399	NASDAQ	III	Thu, Aug 27, 2020	2.19	2.19	2.12	2.13
3398	NASDAQ	III	Wed, Aug 26, 2020	2.22	2.23	2.16	2.16
3397	NASDAQ	III	Tue, Aug 25, 2020	2.27	2.27	2.22	2.23
3396	NASDAQ	III	Mon, Aug 24, 2020	2.24	2.33	2.18	2.27
3395	NASDAQ	III	Fri, Aug 21, 2020	2.31	2.31	2.22	2.24
3394	NASDAQ	III	Thu, Aug 20, 2020	2.28	2.33	2.27	2.32
3393	NASDAQ	III	Wed, Aug 19, 2020	2.30	2.36	2.29	2.32
3392	NASDAQ	III	Tue, Aug 18, 2020	2.34	2.34	2.22	2.29
3391	NASDAQ	III	Mon, Aug 17, 2020	2.34	2.39	2.33	2.34
3390	NASDAQ	III	Fri, Aug 14, 2020	2.27	2.33	2.24	2.33
3389	NASDAQ	III	Thu, Aug 13, 2020	2.28	2.32	2.25	2.28
3388	NASDAQ	III	Wed, Aug 12, 2020	2.21	2.28	2.12	2.27
3387	NASDAQ	III	Tue, Aug 11, 2020	2.21	2.32	2.16	2.17
3386	NASDAQ	III	Mon, Aug 10, 2020	2.15	2.24	2.10	2.18
3385	NASDAQ	III	Fri, Aug 7, 2020	2.09	2.13	2.05	2.12
3384	NASDAQ	III	Thu, Aug 6, 2020	2.08	2.10	2.07	2.09
3383	NASDAQ	III	Wed, Aug 5, 2020	2.09	2.10	2.08	2.10
3382	NASDAQ	III	Tue, Aug 4, 2020	2.07	2.11	2.03	2.10
3381	NASDAQ	III	Mon, Aug 3, 2020	2.05	2.10	2.03	2.08
3380	NASDAQ	III	Fri, Jul 31, 2020	2.09	2.10	2.04	2.05
3379	NASDAQ	III	Thu, Jul 30, 2020	2.04	2.14	2.04	2.11
3378	NASDAQ	III	Wed, Jul 29, 2020	2.02	2.07	2.01	2.06
3377	NASDAQ	III	Tue, Jul 28, 2020	2.06	2.06	2.00	2.00
3376	NASDAQ	III	Mon, Jul 27, 2020	2.06	2.08	1.98	2.05
3375	NASDAQ	III	Fri, Jul 24, 2020	2.03	2.06	1.98	2.03
3374	NASDAQ	III	Thu, Jul 23, 2020	2.02	2.08	2.01	2.03
3373	NASDAQ	III	Wed, Jul 22, 2020	2.10	2.10	1.96	2.04
3372	NASDAQ	III	Tue, Jul 21, 2020	2.06	2.12	2.05	2.11
3371	NASDAQ	III	Mon, Jul 20, 2020	2.05	2.12	2.03	2.07
3370	NASDAQ	III	Fri, Jul 17, 2020	2.09	2.13	2.04	2.07
3369	NASDAQ	III	Thu, Jul 16, 2020	2.14	2.18	2.08	2.10
3368	NASDAQ	III	Wed, Jul 15, 2020	2.10	2.20	2.08	2.17
3367	NASDAQ	III	Tue, Jul 14, 2020	2.11	2.14	2.00	2.06
3366	NASDAQ	III	Mon, Jul 13, 2020	2.06	2.14	2.02	2.12
3365	NASDAQ	III	Fri, Jul 10, 2020	2.05	2.08	2.00	2.07
3364	NASDAQ	III	Thu, Jul 9, 2020	2.08	2.14	1.99	2.03
3363	NASDAQ	III	Wed, Jul 8, 2020	2.02	2.10	2.00	2.08
3362	NASDAQ	III	Tue, Jul 7, 2020	2.07	2.10	2.01	2.02
3361	NASDAQ	III	Mon, Jul 6, 2020	2.16	2.16	2.05	2.07
3360	NASDAQ	III	Thu, Jul 2, 2020	2.15	2.18	2.12	2.15
3359	NASDAQ	III	Wed, Jul 1, 2020	2.07	2.14	2.04	2.12
3358	NASDAQ	III	Tue, Jun 30, 2020	2.04	2.09	2.00	2.07
3357	NASDAQ	III	Mon, Jun 29, 2020	2.06	2.10	2.03	2.06
3356	NASDAQ	III	Fri, Jun 26, 2020	2.03	2.20	2.00	2.05
3355	NASDAQ	III	Thu, Jun 25, 2020	1.94	2.04	1.94	2.03
3354	NASDAQ	III	Wed, Jun 24, 2020	1.99	2.01	1.92	1.97
3353	NASDAQ	III	Tue, Jun 23, 2020	2.04	2.04	1.90	1.98
3352	NASDAQ	III	Mon, Jun 22, 2020	2.00	2.05	1.89	2.04
3351	NASDAQ	III	Fri, Jun 19, 2020	2.04	2.12	1.96	2.01
3350	NASDAQ	III	Thu, Jun 18, 2020	2.00	2.05	1.92	2.03
3349	NASDAQ	III	Wed, Jun 17, 2020	2.07	2.09	1.97	2.00
3348	NASDAQ	III	Tue, Jun 16, 2020	2.18	2.18	1.96	2.05
3347	NASDAQ	III	Mon, Jun 15, 2020	1.97	2.09	1.97	2.06
3346	NASDAQ	III	Fri, Jun 12, 2020	2.06	2.06	1.89	2.02
3345	NASDAQ	III	Thu, Jun 11, 2020	1.95	2.02	1.81	1.97
3344	NASDAQ	III	Wed, Jun 10, 2020	2.12	2.12	1.98	2.00
3343	NASDAQ	III	Tue, Jun 9, 2020	2.07	2.15	2.07	2.11
3342	NASDAQ	III	Mon, Jun 8, 2020	2.09	2.15	2.04	2.07
3341	NASDAQ	III	Fri, Jun 5, 2020	2.00	2.19	1.98	2.12
3340	NASDAQ	III	Thu, Jun 4, 2020	2.04	2.12	1.88	1.94
3339	NASDAQ	III	Wed, Jun 3, 2020	1.92	2.06	1.90	2.04
3338	NASDAQ	III	Tue, Jun 2, 2020	1.80	1.93	1.79	1.87
3337	NASDAQ	III	Mon, Jun 1, 2020	1.75	1.85	1.71	1.79
3336	NASDAQ	III	Fri, May 29, 2020	1.73	1.75	1.70	1.72
3335	NASDAQ	III	Thu, May 28, 2020	1.83	1.84	1.73	1.75
3334	NASDAQ	III	Wed, May 27, 2020	1.85	1.85	1.77	1.79
3333	NASDAQ	III	Tue, May 26, 2020	1.81	1.85	1.74	1.78
3332	NASDAQ	III	Fri, May 22, 2020	1.82	1.84	1.70	1.74
3331	NASDAQ	III	Thu, May 21, 2020	1.84	1.90	1.76	1.80
3330	NASDAQ	III	Wed, May 20, 2020	1.83	1.94	1.82	1.85
3329	NASDAQ	III	Tue, May 19, 2020	1.96	1.98	1.80	1.84
3328	NASDAQ	III	Mon, May 18, 2020	2.14	2.21	1.89	1.98
3327	NASDAQ	III	Fri, May 15, 2020	2.05	2.16	2.00	2.03
3326	NASDAQ	III	Thu, May 14, 2020	2.02	2.12	1.98	2.02
3325	NASDAQ	III	Wed, May 13, 2020	2.25	2.27	1.96	2.06
3324	NASDAQ	III	Tue, May 12, 2020	2.62	2.63	2.23	2.24
3323	NASDAQ	III	Mon, May 11, 2020	2.63	2.73	2.57	2.69
3322	NASDAQ	III	Fri, May 8, 2020	2.54	2.69	2.52	2.63
3321	NASDAQ	III	Thu, May 7, 2020	2.20	2.54	2.20	2.52
3320	NASDAQ	III	Wed, May 6, 2020	2.28	2.32	2.17	2.18
3319	NASDAQ	III	Tue, May 5, 2020	2.48	2.48	2.25	2.27
3318	NASDAQ	III	Mon, May 4, 2020	2.39	2.47	2.32	2.45
3317	NASDAQ	III	Fri, May 1, 2020	2.44	2.48	2.33	2.43
3316	NASDAQ	III	Thu, Apr 30, 2020	2.42	2.54	2.41	2.50
3315	NASDAQ	III	Wed, Apr 29, 2020	2.42	2.56	2.32	2.53
3314	NASDAQ	III	Tue, Apr 28, 2020	2.48	2.48	2.31	2.36
3313	NASDAQ	III	Mon, Apr 27, 2020	2.40	2.50	2.35	2.39
3312	NASDAQ	III	Fri, Apr 24, 2020	2.38	2.45	2.35	2.40
3311	NASDAQ	III	Thu, Apr 23, 2020	2.37	2.51	2.33	2.41
3310	NASDAQ	III	Wed, Apr 22, 2020	2.43	2.43	2.36	2.38
3309	NASDAQ	III	Tue, Apr 21, 2020	2.39	2.43	2.32	2.43
3308	NASDAQ	III	Mon, Apr 20, 2020	2.45	2.54	2.39	2.43
3307	NASDAQ	III	Fri, Apr 17, 2020	2.35	2.58	2.28	2.54
3306	NASDAQ	III	Thu, Apr 16, 2020	2.31	2.37	2.21	2.35
3305	NASDAQ	III	Wed, Apr 15, 2020	2.34	2.41	2.25	2.37
3304	NASDAQ	III	Tue, Apr 14, 2020	2.51	2.56	2.38	2.43
3303	NASDAQ	III	Mon, Apr 13, 2020	2.47	2.60	2.36	2.46
3302	NASDAQ	III	Thu, Apr 9, 2020	2.44	2.62	2.40	2.52
3301	NASDAQ	III	Wed, Apr 8, 2020	2.18	2.41	2.06	2.40
3300	NASDAQ	III	Tue, Apr 7, 2020	1.98	2.37	1.98	2.13
3299	NASDAQ	III	Mon, Apr 6, 2020	1.77	2.27	1.75	2.24
3298	NASDAQ	III	Fri, Apr 3, 2020	1.86	2.01	1.71	1.77
3297	NASDAQ	III	Thu, Apr 2, 2020	2.08	2.26	1.84	1.93
3296	NASDAQ	III	Wed, Apr 1, 2020	2.48	2.50	2.15	2.15
3295	NASDAQ	III	Tue, Mar 31, 2020	2.50	2.60	2.39	2.57
3294	NASDAQ	III	Mon, Mar 30, 2020	2.64	2.64	2.31	2.50
3293	NASDAQ	III	Fri, Mar 27, 2020	3.04	3.04	2.63	2.66
3292	NASDAQ	III	Thu, Mar 26, 2020	2.57	3.03	2.36	3.03
3291	NASDAQ	III	Wed, Mar 25, 2020	2.31	2.66	2.20	2.54
3290	NASDAQ	III	Tue, Mar 24, 2020	2.23	2.50	2.14	2.33
3289	NASDAQ	III	Mon, Mar 23, 2020	2.27	2.72	2.11	2.17
3288	NASDAQ	III	Fri, Mar 20, 2020	2.32	2.34	2.17	2.27
3287	NASDAQ	III	Thu, Mar 19, 2020	2.20	2.48	2.08	2.33
3286	NASDAQ	III	Wed, Mar 18, 2020	2.17	2.28	1.95	2.08
3285	NASDAQ	III	Tue, Mar 17, 2020	2.17	2.31	2.00	2.30
3284	NASDAQ	III	Mon, Mar 16, 2020	1.62	2.20	1.61	2.03
3283	NASDAQ	III	Fri, Mar 13, 2020	1.73	1.96	1.71	1.89
3282	NASDAQ	III	Thu, Mar 12, 2020	2.36	2.46	1.61	1.62
3281	NASDAQ	III	Wed, Mar 11, 2020	2.69	2.72	2.42	2.50
3280	NASDAQ	III	Tue, Mar 10, 2020	2.53	2.80	2.37	2.73
3279	NASDAQ	III	Mon, Mar 9, 2020	2.41	2.70	2.31	2.53
3278	NASDAQ	III	Fri, Mar 6, 2020	2.74	2.86	2.73	2.74
3277	NASDAQ	III	Thu, Mar 5, 2020	2.81	3.08	2.68	2.79
3276	NASDAQ	III	Wed, Mar 4, 2020	2.82	2.97	2.68	2.84
3275	NASDAQ	III	Tue, Mar 3, 2020	3.09	3.16	2.73	2.81
3274	NASDAQ	III	Mon, Mar 2, 2020	3.17	3.21	3.01	3.09
3273	NASDAQ	III	Fri, Feb 28, 2020	3.22	3.33	3.03	3.17
3272	NASDAQ	III	Thu, Feb 27, 2020	3.31	3.43	3.23	3.26
3271	NASDAQ	III	Wed, Feb 26, 2020	3.26	3.39	3.17	3.33
3270	NASDAQ	III	Tue, Feb 25, 2020	3.23	3.31	3.20	3.26
3269	NASDAQ	III	Mon, Feb 24, 2020	3.22	3.31	3.20	3.24
3268	NASDAQ	III	Fri, Feb 21, 2020	3.44	3.47	3.26	3.34
3267	NASDAQ	III	Thu, Feb 20, 2020	3.44	3.49	3.31	3.37
3266	NASDAQ	III	Wed, Feb 19, 2020	3.43	3.47	3.40	3.46
3265	NASDAQ	III	Tue, Feb 18, 2020	3.36	3.50	3.36	3.40
3264	NASDAQ	III	Fri, Feb 14, 2020	3.54	3.55	3.37	3.38
3263	NASDAQ	III	Thu, Feb 13, 2020	3.70	3.70	3.50	3.55
3262	NASDAQ	III	Wed, Feb 12, 2020	3.50	3.76	3.49	3.70
3261	NASDAQ	III	Tue, Feb 11, 2020	3.30	3.50	3.27	3.45
3260	NASDAQ	III	Mon, Feb 10, 2020	2.99	3.42	2.99	3.27
3259	NASDAQ	III	Fri, Feb 7, 2020	2.97	3.00	2.93	2.98
3258	NASDAQ	III	Thu, Feb 6, 2020	2.95	2.99	2.91	2.95
3257	NASDAQ	III	Wed, Feb 5, 2020	2.87	2.95	2.87	2.92
3256	NASDAQ	III	Tue, Feb 4, 2020	2.81	2.90	2.81	2.84
3255	NASDAQ	III	Mon, Feb 3, 2020	2.72	2.86	2.70	2.81
3254	NASDAQ	III	Fri, Jan 31, 2020	2.79	2.81	2.69	2.70
3253	NASDAQ	III	Thu, Jan 30, 2020	2.73	2.81	2.69	2.79
3252	NASDAQ	III	Wed, Jan 29, 2020	2.80	2.82	2.70	2.75
3251	NASDAQ	III	Tue, Jan 28, 2020	2.84	2.85	2.78	2.80
3250	NASDAQ	III	Mon, Jan 27, 2020	2.86	2.92	2.81	2.84
3249	NASDAQ	III	Fri, Jan 24, 2020	2.74	2.84	2.73	2.76
3248	NASDAQ	III	Thu, Jan 23, 2020	2.71	2.80	2.70	2.73
3247	NASDAQ	III	Wed, Jan 22, 2020	2.91	2.91	2.70	2.77
3246	NASDAQ	III	Tue, Jan 21, 2020	2.77	3.08	2.77	3.00
3245	NASDAQ	III	Fri, Jan 17, 2020	2.73	2.95	2.71	2.80
3244	NASDAQ	III	Thu, Jan 16, 2020	2.61	2.71	2.60	2.70
3243	NASDAQ	III	Wed, Jan 15, 2020	2.61	2.62	2.55	2.59
3242	NASDAQ	III	Tue, Jan 14, 2020	2.51	2.61	2.51	2.60
3241	NASDAQ	III	Mon, Jan 13, 2020	2.56	2.58	2.49	2.55
3240	NASDAQ	III	Fri, Jan 10, 2020	2.64	2.64	2.52	2.54
3239	NASDAQ	III	Thu, Jan 9, 2020	2.77	2.79	2.63	2.65
3238	NASDAQ	III	Wed, Jan 8, 2020	2.67	2.80	2.67	2.72
3237	NASDAQ	III	Tue, Jan 7, 2020	2.66	2.68	2.58	2.62
3236	NASDAQ	III	Mon, Jan 6, 2020	2.62	2.73	2.62	2.65
3235	NASDAQ	III	Fri, Jan 3, 2020	2.56	2.67	2.55	2.66
3234	NASDAQ	III	Thu, Jan 2, 2020	2.53	2.58	2.47	2.56
3233	NASDAQ	III	Tue, Dec 31, 2019	2.33	2.55	2.33	2.53
3232	NASDAQ	III	Mon, Dec 30, 2019	2.31	2.39	2.30	2.34
3231	NASDAQ	III	Fri, Dec 27, 2019	2.28	2.43	2.28	2.31
3230	NASDAQ	III	Thu, Dec 26, 2019	2.34	2.35	2.26	2.27
3229	NASDAQ	III	Tue, Dec 24, 2019	2.40	2.43	2.28	2.34
3228	NASDAQ	III	Mon, Dec 23, 2019	2.38	2.41	2.30	2.39
3227	NASDAQ	III	Fri, Dec 20, 2019	2.38	2.44	2.38	2.40
3226	NASDAQ	III	Thu, Dec 19, 2019	2.43	2.44	2.35	2.38
3225	NASDAQ	III	Wed, Dec 18, 2019	2.37	2.43	2.34	2.42
3224	NASDAQ	III	Tue, Dec 17, 2019	2.36	2.40	2.34	2.36
3223	NASDAQ	III	Mon, Dec 16, 2019	2.30	2.40	2.23	2.35
3222	NASDAQ	III	Fri, Dec 13, 2019	2.32	2.35	2.27	2.30
3221	NASDAQ	III	Thu, Dec 12, 2019	2.28	2.33	2.25	2.32
3220	NASDAQ	III	Wed, Dec 11, 2019	2.23	2.29	2.21	2.29
3219	NASDAQ	III	Tue, Dec 10, 2019	2.25	2.28	2.19	2.24
3218	NASDAQ	III	Mon, Dec 9, 2019	2.25	2.30	2.23	2.24
3217	NASDAQ	III	Fri, Dec 6, 2019	2.36	2.36	2.28	2.28
3216	NASDAQ	III	Thu, Dec 5, 2019	2.37	2.39	2.35	2.36
3215	NASDAQ	III	Wed, Dec 4, 2019	2.42	2.43	2.39	2.39
3214	NASDAQ	III	Tue, Dec 3, 2019	2.43	2.44	2.41	2.42
3213	NASDAQ	III	Mon, Dec 2, 2019	2.45	2.46	2.35	2.44
3212	NASDAQ	III	Fri, Nov 29, 2019	2.47	2.50	2.45	2.46
3211	NASDAQ	III	Wed, Nov 27, 2019	2.42	2.49	2.36	2.47
3210	NASDAQ	III	Tue, Nov 26, 2019	2.45	2.45	2.40	2.40
3209	NASDAQ	III	Mon, Nov 25, 2019	2.37	2.45	2.32	2.45
3208	NASDAQ	III	Fri, Nov 22, 2019	2.41	2.44	2.36	2.37
3207	NASDAQ	III	Thu, Nov 21, 2019	2.35	2.43	2.32	2.41
3206	NASDAQ	III	Wed, Nov 20, 2019	2.39	2.45	2.32	2.35
3205	NASDAQ	III	Tue, Nov 19, 2019	2.39	2.44	2.32	2.43
3204	NASDAQ	III	Mon, Nov 18, 2019	2.41	2.45	2.32	2.41
3203	NASDAQ	III	Fri, Nov 15, 2019	2.44	2.45	2.42	2.43
3202	NASDAQ	III	Thu, Nov 14, 2019	2.44	2.44	2.41	2.42
3201	NASDAQ	III	Wed, Nov 13, 2019	2.38	2.45	2.38	2.42
3200	NASDAQ	III	Tue, Nov 12, 2019	2.40	2.42	2.38	2.39
3199	NASDAQ	III	Mon, Nov 11, 2019	2.38	2.44	2.28	2.39
3198	NASDAQ	III	Fri, Nov 8, 2019	2.37	2.40	2.32	2.37
3197	NASDAQ	III	Thu, Nov 7, 2019	2.29	2.36	2.27	2.30
3196	NASDAQ	III	Wed, Nov 6, 2019	2.29	2.29	2.19	2.19
3195	NASDAQ	III	Tue, Nov 5, 2019	2.31	2.33	2.29	2.31
3194	NASDAQ	III	Mon, Nov 4, 2019	2.23	2.34	2.23	2.30
3193	NASDAQ	III	Fri, Nov 1, 2019	2.18	2.25	2.18	2.21
3192	NASDAQ	III	Thu, Oct 31, 2019	2.24	2.28	2.16	2.16
3191	NASDAQ	III	Wed, Oct 30, 2019	2.31	2.31	2.25	2.27
3190	NASDAQ	III	Tue, Oct 29, 2019	2.25	2.39	2.25	2.33
3189	NASDAQ	III	Mon, Oct 28, 2019	2.36	2.39	2.14	2.23
3188	NASDAQ	III	Fri, Oct 25, 2019	2.41	2.42	2.33	2.33
3187	NASDAQ	III	Thu, Oct 24, 2019	2.33	2.41	2.33	2.39
3186	NASDAQ	III	Wed, Oct 23, 2019	2.36	2.37	2.30	2.35
3185	NASDAQ	III	Tue, Oct 22, 2019	2.25	2.37	2.25	2.35
3184	NASDAQ	III	Mon, Oct 21, 2019	2.35	2.35	2.22	2.25
3183	NASDAQ	III	Fri, Oct 18, 2019	2.29	2.35	2.29	2.32
3182	NASDAQ	III	Thu, Oct 17, 2019	2.31	2.36	2.31	2.32
3181	NASDAQ	III	Wed, Oct 16, 2019	2.45	2.51	2.29	2.31
3180	NASDAQ	III	Tue, Oct 15, 2019	2.51	2.55	2.45	2.47
3179	NASDAQ	III	Mon, Oct 14, 2019	2.57	2.58	2.50	2.52
3178	NASDAQ	III	Fri, Oct 11, 2019	2.56	2.57	2.49	2.54
3177	NASDAQ	III	Thu, Oct 10, 2019	2.50	2.55	2.50	2.51
3176	NASDAQ	III	Wed, Oct 9, 2019	2.46	2.53	2.46	2.48
3175	NASDAQ	III	Tue, Oct 8, 2019	2.47	2.50	2.45	2.48
3174	NASDAQ	III	Mon, Oct 7, 2019	2.49	2.57	2.49	2.51
3173	NASDAQ	III	Fri, Oct 4, 2019	2.52	2.54	2.50	2.51
3172	NASDAQ	III	Thu, Oct 3, 2019	2.47	2.54	2.46	2.51
3171	NASDAQ	III	Wed, Oct 2, 2019	2.48	2.55	2.48	2.49
3170	NASDAQ	III	Tue, Oct 1, 2019	2.49	2.60	2.49	2.51
3169	NASDAQ	III	Mon, Sep 30, 2019	2.53	2.55	2.47	2.49
3168	NASDAQ	III	Fri, Sep 27, 2019	2.52	2.55	2.48	2.50
3167	NASDAQ	III	Thu, Sep 26, 2019	2.50	2.53	2.48	2.51
3166	NASDAQ	III	Wed, Sep 25, 2019	2.50	2.54	2.50	2.51
3165	NASDAQ	III	Tue, Sep 24, 2019	2.56	2.80	2.48	2.50
3164	NASDAQ	III	Mon, Sep 23, 2019	2.72	2.72	2.54	2.57
3163	NASDAQ	III	Fri, Sep 20, 2019	2.74	2.78	2.70	2.73
3162	NASDAQ	III	Thu, Sep 19, 2019	2.77	2.82	2.74	2.76
3161	NASDAQ	III	Wed, Sep 18, 2019	2.79	2.79	2.72	2.75
3160	NASDAQ	III	Tue, Sep 17, 2019	2.77	2.80	2.76	2.79
3159	NASDAQ	III	Mon, Sep 16, 2019	2.77	2.84	2.77	2.79
3158	NASDAQ	III	Fri, Sep 13, 2019	2.73	2.81	2.70	2.79
3157	NASDAQ	III	Thu, Sep 12, 2019	2.73	2.74	2.70	2.73
3156	NASDAQ	III	Wed, Sep 11, 2019	2.66	2.74	2.60	2.73
3155	NASDAQ	III	Tue, Sep 10, 2019	2.63	2.68	2.60	2.66
3154	NASDAQ	III	Mon, Sep 9, 2019	2.72	2.78	2.65	2.66
3153	NASDAQ	III	Fri, Sep 6, 2019	2.74	2.76	2.67	2.72
3152	NASDAQ	III	Thu, Sep 5, 2019	2.67	2.76	2.62	2.72
3151	NASDAQ	III	Wed, Sep 4, 2019	2.64	2.66	2.62	2.63
3150	NASDAQ	III	Tue, Sep 3, 2019	2.65	2.66	2.57	2.61
3149	NASDAQ	III	Fri, Aug 30, 2019	2.71	2.71	2.65	2.66
3148	NASDAQ	III	Thu, Aug 29, 2019	2.70	2.71	2.68	2.70
3147	NASDAQ	III	Wed, Aug 28, 2019	2.63	2.68	2.61	2.65
3146	NASDAQ	III	Tue, Aug 27, 2019	2.67	2.67	2.62	2.62
3145	NASDAQ	III	Mon, Aug 26, 2019	2.51	2.70	2.50	2.63
3144	NASDAQ	III	Fri, Aug 23, 2019	2.50	2.54	2.49	2.51
3143	NASDAQ	III	Thu, Aug 22, 2019	2.53	2.58	2.51	2.53
3142	NASDAQ	III	Wed, Aug 21, 2019	2.52	2.55	2.44	2.51
3141	NASDAQ	III	Tue, Aug 20, 2019	2.54	2.56	2.43	2.49
3140	NASDAQ	III	Mon, Aug 19, 2019	2.57	2.60	2.45	2.56
3139	NASDAQ	III	Fri, Aug 16, 2019	2.41	2.53	2.41	2.52
3138	NASDAQ	III	Thu, Aug 15, 2019	2.41	2.46	2.32	2.35
3137	NASDAQ	III	Wed, Aug 14, 2019	2.49	2.52	2.33	2.41
3136	NASDAQ	III	Tue, Aug 13, 2019	2.51	2.56	2.47	2.55
3135	NASDAQ	III	Mon, Aug 12, 2019	2.50	2.58	2.50	2.54
3134	NASDAQ	III	Fri, Aug 9, 2019	2.48	2.56	2.45	2.51
3133	NASDAQ	III	Thu, Aug 8, 2019	2.36	2.53	2.30	2.47
3132	NASDAQ	III	Wed, Aug 7, 2019	2.24	2.36	2.22	2.34
3131	NASDAQ	III	Tue, Aug 6, 2019	2.35	2.51	2.19	2.27
3130	NASDAQ	III	Mon, Aug 5, 2019	2.55	2.57	2.24	2.32
3129	NASDAQ	III	Fri, Aug 2, 2019	2.70	2.71	2.58	2.59
3128	NASDAQ	III	Thu, Aug 1, 2019	2.70	2.80	2.70	2.71
3127	NASDAQ	III	Wed, Jul 31, 2019	2.75	2.81	2.71	2.72
3126	NASDAQ	III	Tue, Jul 30, 2019	2.68	2.81	2.67	2.74
3125	NASDAQ	III	Mon, Jul 29, 2019	2.71	2.76	2.69	2.70
3124	NASDAQ	III	Fri, Jul 26, 2019	2.72	2.82	2.61	2.75
3123	NASDAQ	III	Thu, Jul 25, 2019	2.76	2.84	2.69	2.70
3122	NASDAQ	III	Wed, Jul 24, 2019	2.76	2.83	2.73	2.81
3121	NASDAQ	III	Tue, Jul 23, 2019	2.79	2.84	2.75	2.79
3120	NASDAQ	III	Mon, Jul 22, 2019	2.74	2.85	2.74	2.80
3119	NASDAQ	III	Fri, Jul 19, 2019	2.71	2.84	2.71	2.75
3118	NASDAQ	III	Thu, Jul 18, 2019	2.77	2.84	2.66	2.73
3117	NASDAQ	III	Wed, Jul 17, 2019	2.69	2.84	2.69	2.76
3116	NASDAQ	III	Tue, Jul 16, 2019	2.83	2.83	2.67	2.70
3115	NASDAQ	III	Mon, Jul 15, 2019	2.91	2.91	2.79	2.81
3114	NASDAQ	III	Fri, Jul 12, 2019	2.93	2.97	2.93	2.93
3113	NASDAQ	III	Thu, Jul 11, 2019	2.99	2.99	2.93	2.94
3112	NASDAQ	III	Wed, Jul 10, 2019	3.02	3.05	2.96	2.97
3111	NASDAQ	III	Tue, Jul 9, 2019	3.00	3.05	2.92	2.95
3110	NASDAQ	III	Mon, Jul 8, 2019	3.12	3.14	2.99	3.01
3109	NASDAQ	III	Fri, Jul 5, 2019	3.16	3.17	3.08	3.14
3108	NASDAQ	III	Wed, Jul 3, 2019	3.19	3.19	3.08	3.13
3107	NASDAQ	III	Tue, Jul 2, 2019	3.14	3.19	3.12	3.18
3106	NASDAQ	III	Mon, Jul 1, 2019	3.20	3.27	3.10	3.15
3105	NASDAQ	III	Fri, Jun 28, 2019	3.20	3.30	3.16	3.16
3104	NASDAQ	III	Thu, Jun 27, 2019	3.15	3.28	3.13	3.28
3103	NASDAQ	III	Wed, Jun 26, 2019	3.19	3.23	3.13	3.15
3102	NASDAQ	III	Tue, Jun 25, 2019	3.20	3.25	3.13	3.17
3101	NASDAQ	III	Mon, Jun 24, 2019	3.20	3.26	3.17	3.20
3100	NASDAQ	III	Fri, Jun 21, 2019	3.20	3.25	3.15	3.20
3099	NASDAQ	III	Thu, Jun 20, 2019	3.21	3.28	3.06	3.23
3098	NASDAQ	III	Wed, Jun 19, 2019	3.23	3.30	3.22	3.25
3097	NASDAQ	III	Tue, Jun 18, 2019	3.29	3.31	3.21	3.25
3096	NASDAQ	III	Mon, Jun 17, 2019	3.32	3.34	3.20	3.28
3095	NASDAQ	III	Fri, Jun 14, 2019	3.25	3.39	3.17	3.32
3094	NASDAQ	III	Thu, Jun 13, 2019	3.08	3.23	3.02	3.21
3093	NASDAQ	III	Wed, Jun 12, 2019	3.03	3.18	2.98	3.06
3092	NASDAQ	III	Tue, Jun 11, 2019	3.00	3.19	2.98	3.05
3091	NASDAQ	III	Mon, Jun 10, 2019	2.87	3.06	2.87	3.00
3090	NASDAQ	III	Fri, Jun 7, 2019	2.91	2.98	2.85	2.94
3089	NASDAQ	III	Thu, Jun 6, 2019	2.93	2.98	2.65	2.95
3088	NASDAQ	III	Wed, Jun 5, 2019	3.07	3.14	2.72	2.98
3087	NASDAQ	III	Tue, Jun 4, 2019	3.14	3.14	2.98	3.08
3086	NASDAQ	III	Mon, Jun 3, 2019	3.09	3.15	3.03	3.11
3085	NASDAQ	III	Fri, May 31, 2019	3.11	3.18	3.05	3.11
3084	NASDAQ	III	Thu, May 30, 2019	3.19	3.20	3.09	3.16
3083	NASDAQ	III	Wed, May 29, 2019	3.13	3.24	3.12	3.17
3082	NASDAQ	III	Tue, May 28, 2019	3.24	3.26	3.15	3.16
3081	NASDAQ	III	Fri, May 24, 2019	3.24	3.30	3.14	3.26
3080	NASDAQ	III	Thu, May 23, 2019	3.22	3.25	3.14	3.23
3079	NASDAQ	III	Wed, May 22, 2019	3.24	3.28	3.13	3.24
3078	NASDAQ	III	Tue, May 21, 2019	3.21	3.29	3.18	3.24
3077	NASDAQ	III	Mon, May 20, 2019	3.11	3.23	3.08	3.21
3076	NASDAQ	III	Fri, May 17, 2019	3.13	3.17	3.00	3.16
3075	NASDAQ	III	Thu, May 16, 2019	3.15	3.27	3.14	3.14
3074	NASDAQ	III	Wed, May 15, 2019	3.04	3.22	2.96	3.14
3073	NASDAQ	III	Tue, May 14, 2019	3.02	3.22	2.96	3.04
3072	NASDAQ	III	Mon, May 13, 2019	3.30	3.30	2.82	3.01
3071	NASDAQ	III	Fri, May 10, 2019	3.51	3.56	3.38	3.42
3070	NASDAQ	III	Thu, May 9, 2019	3.47	3.61	3.35	3.56
3069	NASDAQ	III	Wed, May 8, 2019	3.52	3.57	3.38	3.46
3068	NASDAQ	III	Tue, May 7, 2019	3.54	3.58	3.47	3.51
3067	NASDAQ	III	Mon, May 6, 2019	3.50	3.57	3.50	3.54
3066	NASDAQ	III	Fri, May 3, 2019	3.50	3.54	3.47	3.54
3065	NASDAQ	III	Thu, May 2, 2019	3.48	3.53	3.47	3.51
3064	NASDAQ	III	Wed, May 1, 2019	3.54	3.56	3.51	3.51
3063	NASDAQ	III	Tue, Apr 30, 2019	3.60	3.63	3.53	3.56
3062	NASDAQ	III	Mon, Apr 29, 2019	3.62	3.64	3.56	3.60
3061	NASDAQ	III	Fri, Apr 26, 2019	3.65	3.67	3.58	3.67
3060	NASDAQ	III	Thu, Apr 25, 2019	3.66	3.75	3.56	3.67
3059	NASDAQ	III	Wed, Apr 24, 2019	3.70	3.70	3.54	3.65
3058	NASDAQ	III	Tue, Apr 23, 2019	3.58	3.69	3.52	3.69
3057	NASDAQ	III	Mon, Apr 22, 2019	3.56	3.60	3.53	3.56
3056	NASDAQ	III	Thu, Apr 18, 2019	3.60	3.61	3.47	3.59
3055	NASDAQ	III	Wed, Apr 17, 2019	3.58	3.65	3.58	3.61
3054	NASDAQ	III	Tue, Apr 16, 2019	3.56	3.63	3.55	3.58
3053	NASDAQ	III	Mon, Apr 15, 2019	3.68	3.70	3.56	3.56
3052	NASDAQ	III	Fri, Apr 12, 2019	3.71	3.75	3.69	3.70
3051	NASDAQ	III	Thu, Apr 11, 2019	3.74	3.77	3.67	3.71
3050	NASDAQ	III	Wed, Apr 10, 2019	3.60	3.77	3.60	3.77
3049	NASDAQ	III	Tue, Apr 9, 2019	3.79	3.79	3.60	3.60
3048	NASDAQ	III	Mon, Apr 8, 2019	3.72	3.86	3.72	3.82
3047	NASDAQ	III	Fri, Apr 5, 2019	3.81	3.84	3.67	3.73
3046	NASDAQ	III	Thu, Apr 4, 2019	3.75	3.80	3.72	3.79
3045	NASDAQ	III	Wed, Apr 3, 2019	3.79	3.84	3.74	3.76
3044	NASDAQ	III	Tue, Apr 2, 2019	3.78	3.84	3.74	3.84
3043	NASDAQ	III	Mon, Apr 1, 2019	3.70	3.83	3.70	3.80
3042	NASDAQ	III	Fri, Mar 29, 2019	3.77	3.87	3.70	3.73
3041	NASDAQ	III	Thu, Mar 28, 2019	3.81	3.85	3.71	3.75
3040	NASDAQ	III	Wed, Mar 27, 2019	3.78	3.93	3.75	3.78
3039	NASDAQ	III	Tue, Mar 26, 2019	3.95	4.00	3.77	3.80
3038	NASDAQ	III	Mon, Mar 25, 2019	3.72	4.32	3.69	3.88
3037	NASDAQ	III	Fri, Mar 22, 2019	3.61	3.78	3.61	3.73
3036	NASDAQ	III	Thu, Mar 21, 2019	3.69	3.77	3.60	3.62
3035	NASDAQ	III	Wed, Mar 20, 2019	3.67	3.79	3.65	3.69
3034	NASDAQ	III	Tue, Mar 19, 2019	3.65	3.81	3.65	3.69
3033	NASDAQ	III	Mon, Mar 18, 2019	3.54	3.74	3.54	3.65
3032	NASDAQ	III	Fri, Mar 15, 2019	3.89	3.91	3.51	3.60
3031	NASDAQ	III	Thu, Mar 14, 2019	4.33	4.38	4.21	4.21
3030	NASDAQ	III	Wed, Mar 13, 2019	4.43	4.43	4.30	4.30
3029	NASDAQ	III	Tue, Mar 12, 2019	4.39	4.50	4.35	4.41
3028	NASDAQ	III	Mon, Mar 11, 2019	4.34	4.39	4.25	4.39
3027	NASDAQ	III	Fri, Mar 8, 2019	4.22	4.37	4.18	4.33
3026	NASDAQ	III	Thu, Mar 7, 2019	4.25	4.25	4.20	4.22
3025	NASDAQ	III	Wed, Mar 6, 2019	4.31	4.31	4.18	4.24
3024	NASDAQ	III	Tue, Mar 5, 2019	4.35	4.38	4.31	4.31
3023	NASDAQ	III	Mon, Mar 4, 2019	4.42	4.42	4.32	4.32
3022	NASDAQ	III	Fri, Mar 1, 2019	4.34	4.45	4.33	4.39
3021	NASDAQ	III	Thu, Feb 28, 2019	4.24	4.36	4.24	4.31
3020	NASDAQ	III	Wed, Feb 27, 2019	4.47	4.48	4.31	4.33
3019	NASDAQ	III	Tue, Feb 26, 2019	4.49	4.50	4.43	4.46
3018	NASDAQ	III	Mon, Feb 25, 2019	4.37	4.50	4.35	4.48
3017	NASDAQ	III	Fri, Feb 22, 2019	4.34	4.44	4.22	4.38
3016	NASDAQ	III	Thu, Feb 21, 2019	4.13	4.31	4.13	4.31
3015	NASDAQ	III	Wed, Feb 20, 2019	4.15	4.19	4.12	4.14
3014	NASDAQ	III	Tue, Feb 19, 2019	4.18	4.18	4.08	4.15
3013	NASDAQ	III	Fri, Feb 15, 2019	4.15	4.23	4.10	4.16
3012	NASDAQ	III	Thu, Feb 14, 2019	4.11	4.15	4.05	4.12
3011	NASDAQ	III	Wed, Feb 13, 2019	4.13	4.15	4.06	4.11
3010	NASDAQ	III	Tue, Feb 12, 2019	4.11	4.15	4.09	4.14
3009	NASDAQ	III	Mon, Feb 11, 2019	4.16	4.17	4.09	4.10
3008	NASDAQ	III	Fri, Feb 8, 2019	4.13	4.18	4.10	4.14
3007	NASDAQ	III	Thu, Feb 7, 2019	4.15	4.18	4.10	4.15
3006	NASDAQ	III	Wed, Feb 6, 2019	4.15	4.19	4.13	4.15
3005	NASDAQ	III	Tue, Feb 5, 2019	4.13	4.20	4.13	4.16
3004	NASDAQ	III	Mon, Feb 4, 2019	4.12	4.18	4.11	4.14
3003	NASDAQ	III	Fri, Feb 1, 2019	4.14	4.20	4.12	4.16
3002	NASDAQ	III	Thu, Jan 31, 2019	4.16	4.21	4.13	4.13
3001	NASDAQ	III	Wed, Jan 30, 2019	4.20	4.20	4.12	4.16
3000	NASDAQ	III	Tue, Jan 29, 2019	4.13	4.19	4.13	4.16
2999	NASDAQ	III	Mon, Jan 28, 2019	4.19	4.22	4.12	4.16
2998	NASDAQ	III	Fri, Jan 25, 2019	4.20	4.20	4.14	4.19
2997	NASDAQ	III	Thu, Jan 24, 2019	4.15	4.20	4.12	4.14
2996	NASDAQ	III	Wed, Jan 23, 2019	4.10	4.17	4.10	4.16
2995	NASDAQ	III	Tue, Jan 22, 2019	4.12	4.15	4.02	4.09
2994	NASDAQ	III	Fri, Jan 18, 2019	4.15	4.21	4.10	4.11
2993	NASDAQ	III	Thu, Jan 17, 2019	4.16	4.21	4.12	4.16
2992	NASDAQ	III	Wed, Jan 16, 2019	4.17	4.19	4.14	4.19
2991	NASDAQ	III	Tue, Jan 15, 2019	4.17	4.33	4.13	4.20
2990	NASDAQ	III	Mon, Jan 14, 2019	4.17	4.24	4.16	4.16
2989	NASDAQ	III	Fri, Jan 11, 2019	4.20	4.22	4.18	4.21
2988	NASDAQ	III	Thu, Jan 10, 2019	4.20	4.25	4.19	4.21
2987	NASDAQ	III	Wed, Jan 9, 2019	4.24	4.30	4.18	4.20
2986	NASDAQ	III	Tue, Jan 8, 2019	4.20	4.26	4.16	4.19
2985	NASDAQ	III	Mon, Jan 7, 2019	4.15	4.24	4.14	4.17
2984	NASDAQ	III	Fri, Jan 4, 2019	4.13	4.21	4.11	4.15
2983	NASDAQ	III	Thu, Jan 3, 2019	4.15	4.22	4.04	4.08
2982	NASDAQ	III	Wed, Jan 2, 2019	4.21	4.26	4.09	4.16
2981	NASDAQ	III	Mon, Dec 31, 2018	4.21	4.31	4.18	4.24
2980	NASDAQ	III	Fri, Dec 28, 2018	4.12	4.20	4.10	4.20
2979	NASDAQ	III	Thu, Dec 27, 2018	4.18	4.21	4.10	4.13
2978	NASDAQ	III	Wed, Dec 26, 2018	4.19	4.27	4.12	4.24
2977	NASDAQ	III	Mon, Dec 24, 2018	4.15	4.21	4.09	4.14
2976	NASDAQ	III	Fri, Dec 21, 2018	4.22	4.28	4.07	4.15
2975	NASDAQ	III	Thu, Dec 20, 2018	4.25	4.28	4.18	4.23
2974	NASDAQ	III	Wed, Dec 19, 2018	4.29	4.37	4.23	4.27
2973	NASDAQ	III	Tue, Dec 18, 2018	4.21	4.29	4.13	4.26
2972	NASDAQ	III	Mon, Dec 17, 2018	4.11	4.20	4.11	4.16
2971	NASDAQ	III	Fri, Dec 14, 2018	4.17	4.31	4.13	4.17
2970	NASDAQ	III	Thu, Dec 13, 2018	4.35	4.39	4.26	4.27
2969	NASDAQ	III	Wed, Dec 12, 2018	4.27	4.41	4.14	4.32
2968	NASDAQ	III	Tue, Dec 11, 2018	4.20	4.29	4.13	4.15
2967	NASDAQ	III	Mon, Dec 10, 2018	4.15	4.25	4.12	4.20
2966	NASDAQ	III	Fri, Dec 7, 2018	4.12	4.19	4.12	4.14
2965	NASDAQ	III	Thu, Dec 6, 2018	4.12	4.16	4.05	4.15
2964	NASDAQ	III	Tue, Dec 4, 2018	4.18	4.26	4.09	4.11
2963	NASDAQ	III	Mon, Dec 3, 2018	4.23	4.23	4.15	4.17
2962	NASDAQ	III	Fri, Nov 30, 2018	4.26	4.29	4.15	4.15
2961	NASDAQ	III	Thu, Nov 29, 2018	4.17	4.29	4.15	4.23
2960	NASDAQ	III	Wed, Nov 28, 2018	4.14	4.22	4.11	4.18
2959	NASDAQ	III	Tue, Nov 27, 2018	4.14	4.20	4.13	4.13
2958	NASDAQ	III	Mon, Nov 26, 2018	4.16	4.23	4.07	4.16
2957	NASDAQ	III	Fri, Nov 23, 2018	4.17	4.21	4.10	4.14
2956	NASDAQ	III	Wed, Nov 21, 2018	4.25	4.26	4.17	4.18
2955	NASDAQ	III	Tue, Nov 20, 2018	4.27	4.65	4.10	4.26
2954	NASDAQ	III	Mon, Nov 19, 2018	4.29	5.07	4.25	4.34
2953	NASDAQ	III	Fri, Nov 16, 2018	4.17	4.31	4.13	4.27
2952	NASDAQ	III	Thu, Nov 15, 2018	4.10	4.18	4.10	4.17
2951	NASDAQ	III	Wed, Nov 14, 2018	4.13	4.14	4.09	4.10
2950	NASDAQ	III	Tue, Nov 13, 2018	4.12	4.12	4.07	4.11
2949	NASDAQ	III	Mon, Nov 12, 2018	4.05	4.15	4.02	4.08
2948	NASDAQ	III	Fri, Nov 9, 2018	4.18	4.18	4.08	4.10
2947	NASDAQ	III	Thu, Nov 8, 2018	4.11	4.15	4.10	4.11
2946	NASDAQ	III	Wed, Nov 7, 2018	4.16	4.16	4.11	4.15
2945	NASDAQ	III	Tue, Nov 6, 2018	4.13	4.15	4.10	4.13
2944	NASDAQ	III	Mon, Nov 5, 2018	4.11	4.15	4.10	4.12
2943	NASDAQ	III	Fri, Nov 2, 2018	4.10	4.16	4.10	4.11
2942	NASDAQ	III	Thu, Nov 1, 2018	4.10	4.13	4.06	4.11
2941	NASDAQ	III	Wed, Oct 31, 2018	4.22	4.22	4.08	4.11
2940	NASDAQ	III	Tue, Oct 30, 2018	4.10	4.19	4.06	4.18
2939	NASDAQ	III	Mon, Oct 29, 2018	4.13	4.18	4.06	4.12
2938	NASDAQ	III	Fri, Oct 26, 2018	4.13	4.13	4.07	4.10
2937	NASDAQ	III	Thu, Oct 25, 2018	4.23	4.23	4.11	4.16
2936	NASDAQ	III	Wed, Oct 24, 2018	4.09	4.22	4.09	4.10
2935	NASDAQ	III	Tue, Oct 23, 2018	4.11	4.15	4.06	4.12
2934	NASDAQ	III	Mon, Oct 22, 2018	4.15	4.21	4.11	4.14
2933	NASDAQ	III	Fri, Oct 19, 2018	4.15	4.25	4.11	4.11
2932	NASDAQ	III	Thu, Oct 18, 2018	4.27	4.35	4.17	4.18
2931	NASDAQ	III	Wed, Oct 17, 2018	4.29	4.36	4.23	4.30
2930	NASDAQ	III	Tue, Oct 16, 2018	4.38	4.50	4.29	4.30
2929	NASDAQ	III	Mon, Oct 15, 2018	4.17	4.39	4.07	4.36
2928	NASDAQ	III	Fri, Oct 12, 2018	4.22	4.35	4.18	4.18
2927	NASDAQ	III	Thu, Oct 11, 2018	4.21	4.45	4.17	4.18
2926	NASDAQ	III	Wed, Oct 10, 2018	4.38	4.43	4.23	4.24
2925	NASDAQ	III	Tue, Oct 9, 2018	4.33	4.44	4.33	4.37
2924	NASDAQ	III	Mon, Oct 8, 2018	4.42	4.45	4.28	4.36
2923	NASDAQ	III	Fri, Oct 5, 2018	4.51	4.52	4.37	4.42
2922	NASDAQ	III	Thu, Oct 4, 2018	4.54	4.58	4.50	4.52
2921	NASDAQ	III	Wed, Oct 3, 2018	4.50	4.57	4.50	4.56
2920	NASDAQ	III	Tue, Oct 2, 2018	4.53	4.58	4.42	4.50
2919	NASDAQ	III	Mon, Oct 1, 2018	4.75	4.83	4.48	4.54
2918	NASDAQ	III	Fri, Sep 28, 2018	4.70	4.85	4.67	4.78
2917	NASDAQ	III	Thu, Sep 27, 2018	4.69	4.79	4.58	4.73
2916	NASDAQ	III	Wed, Sep 26, 2018	4.60	4.75	4.52	4.69
2915	NASDAQ	III	Tue, Sep 25, 2018	4.69	4.83	4.60	4.62
2914	NASDAQ	III	Mon, Sep 24, 2018	4.73	4.77	4.57	4.71
2913	NASDAQ	III	Fri, Sep 21, 2018	4.94	5.09	4.74	4.79
2912	NASDAQ	III	Thu, Sep 20, 2018	4.95	5.05	4.94	4.96
2911	NASDAQ	III	Wed, Sep 19, 2018	4.89	5.00	4.86	4.95
2910	NASDAQ	III	Tue, Sep 18, 2018	5.00	5.02	4.91	4.91
2909	NASDAQ	III	Mon, Sep 17, 2018	5.00	5.01	4.85	5.00
2908	NASDAQ	III	Fri, Sep 14, 2018	5.00	5.01	4.98	4.99
2907	NASDAQ	III	Thu, Sep 13, 2018	5.00	5.08	4.93	4.98
2906	NASDAQ	III	Wed, Sep 12, 2018	5.12	5.26	4.95	5.00
2905	NASDAQ	III	Tue, Sep 11, 2018	5.20	5.20	5.11	5.11
2904	NASDAQ	III	Mon, Sep 10, 2018	5.40	5.45	5.11	5.20
2903	NASDAQ	III	Fri, Sep 7, 2018	5.29	5.40	5.26	5.35
2902	NASDAQ	III	Thu, Sep 6, 2018	4.86	5.33	4.80	5.29
2901	NASDAQ	III	Wed, Sep 5, 2018	5.09	5.29	5.09	5.19
2900	NASDAQ	III	Tue, Sep 4, 2018	4.95	5.18	4.92	5.14
2899	NASDAQ	III	Fri, Aug 31, 2018	4.93	4.96	4.91	4.95
2898	NASDAQ	III	Thu, Aug 30, 2018	4.78	5.05	4.75	4.96
2897	NASDAQ	III	Wed, Aug 29, 2018	4.37	4.75	4.37	4.74
2896	NASDAQ	III	Tue, Aug 28, 2018	4.34	4.38	4.28	4.37
2895	NASDAQ	III	Mon, Aug 27, 2018	4.30	4.38	4.30	4.32
2894	NASDAQ	III	Fri, Aug 24, 2018	4.26	4.35	4.25	4.30
2893	NASDAQ	III	Thu, Aug 23, 2018	4.26	4.29	4.24	4.26
2892	NASDAQ	III	Wed, Aug 22, 2018	4.25	4.31	4.23	4.29
2891	NASDAQ	III	Tue, Aug 21, 2018	4.25	4.26	4.21	4.24
2890	NASDAQ	III	Mon, Aug 20, 2018	4.23	4.25	4.15	4.23
2889	NASDAQ	III	Fri, Aug 17, 2018	4.19	4.26	4.19	4.24
2888	NASDAQ	III	Thu, Aug 16, 2018	4.15	4.27	4.10	4.20
2887	NASDAQ	III	Wed, Aug 15, 2018	4.25	4.25	4.14	4.18
2886	NASDAQ	III	Tue, Aug 14, 2018	4.28	4.31	4.22	4.24
2885	NASDAQ	III	Mon, Aug 13, 2018	4.28	4.33	4.25	4.26
2884	NASDAQ	III	Fri, Aug 10, 2018	4.15	4.33	4.14	4.27
2883	NASDAQ	III	Thu, Aug 9, 2018	4.20	4.24	4.12	4.16
2882	NASDAQ	III	Wed, Aug 8, 2018	4.18	4.19	4.12	4.14
2881	NASDAQ	III	Tue, Aug 7, 2018	4.14	4.28	4.07	4.17
2880	NASDAQ	III	Mon, Aug 6, 2018	4.15	4.30	4.03	4.11
2879	NASDAQ	III	Fri, Aug 3, 2018	4.09	4.19	4.03	4.04
2878	NASDAQ	III	Thu, Aug 2, 2018	4.07	4.12	4.00	4.10
2877	NASDAQ	III	Wed, Aug 1, 2018	4.10	4.13	4.05	4.07
2876	NASDAQ	III	Tue, Jul 31, 2018	4.09	4.13	4.05	4.10
2875	NASDAQ	III	Mon, Jul 30, 2018	4.05	4.09	4.05	4.06
2874	NASDAQ	III	Fri, Jul 27, 2018	4.11	4.11	4.05	4.06
2873	NASDAQ	III	Thu, Jul 26, 2018	4.03	4.11	4.03	4.10
2872	NASDAQ	III	Wed, Jul 25, 2018	4.10	4.14	4.06	4.06
2871	NASDAQ	III	Tue, Jul 24, 2018	4.08	4.10	4.06	4.07
2870	NASDAQ	III	Mon, Jul 23, 2018	4.06	4.12	4.05	4.07
2869	NASDAQ	III	Fri, Jul 20, 2018	4.09	4.12	4.00	4.06
2868	NASDAQ	III	Thu, Jul 19, 2018	4.11	4.23	4.08	4.10
2867	NASDAQ	III	Wed, Jul 18, 2018	4.07	4.16	4.05	4.10
2866	NASDAQ	III	Tue, Jul 17, 2018	4.08	4.16	4.05	4.09
2865	NASDAQ	III	Mon, Jul 16, 2018	4.05	4.12	4.05	4.09
2864	NASDAQ	III	Fri, Jul 13, 2018	4.20	4.20	4.05	4.07
2863	NASDAQ	III	Thu, Jul 12, 2018	4.16	4.26	4.15	4.21
2862	NASDAQ	III	Wed, Jul 11, 2018	4.21	4.23	4.15	4.15
2861	NASDAQ	III	Tue, Jul 10, 2018	4.26	4.30	4.19	4.20
2860	NASDAQ	III	Mon, Jul 9, 2018	4.25	4.31	4.18	4.23
2859	NASDAQ	III	Fri, Jul 6, 2018	4.22	4.24	4.18	4.22
2858	NASDAQ	III	Thu, Jul 5, 2018	4.18	4.25	4.03	4.17
2857	NASDAQ	III	Tue, Jul 3, 2018	4.12	4.19	4.10	4.19
2856	NASDAQ	III	Mon, Jul 2, 2018	4.04	4.12	4.04	4.12
2855	NASDAQ	III	Fri, Jun 29, 2018	4.09	4.12	4.09	4.10
2854	NASDAQ	III	Thu, Jun 28, 2018	4.09	4.15	4.05	4.10
2853	NASDAQ	III	Wed, Jun 27, 2018	4.11	4.17	4.08	4.12
2852	NASDAQ	III	Tue, Jun 26, 2018	4.18	4.20	4.05	4.12
2851	NASDAQ	III	Mon, Jun 25, 2018	4.09	4.17	4.04	4.16
2850	NASDAQ	III	Fri, Jun 22, 2018	4.06	4.22	4.05	4.16
2849	NASDAQ	III	Thu, Jun 21, 2018	4.06	4.09	4.03	4.06
2848	NASDAQ	III	Wed, Jun 20, 2018	4.05	4.13	4.03	4.04
2847	NASDAQ	III	Tue, Jun 19, 2018	4.08	4.14	4.04	4.06
2846	NASDAQ	III	Mon, Jun 18, 2018	4.00	4.12	4.00	4.08
2845	NASDAQ	III	Fri, Jun 15, 2018	4.00	4.11	3.97	3.99
2844	NASDAQ	III	Thu, Jun 14, 2018	4.06	4.12	4.03	4.06
2843	NASDAQ	III	Wed, Jun 13, 2018	4.14	4.14	4.06	4.07
2842	NASDAQ	III	Tue, Jun 12, 2018	4.12	4.13	4.08	4.09
2841	NASDAQ	III	Mon, Jun 11, 2018	4.05	4.18	4.02	4.13
2840	NASDAQ	III	Fri, Jun 8, 2018	4.04	4.10	4.00	4.06
2839	NASDAQ	III	Thu, Jun 7, 2018	3.96	4.06	3.83	4.05
2838	NASDAQ	III	Wed, Jun 6, 2018	3.91	4.01	3.91	3.98
2837	NASDAQ	III	Tue, Jun 5, 2018	3.98	4.00	3.93	3.95
2836	NASDAQ	III	Mon, Jun 4, 2018	3.91	4.00	3.90	3.99
2835	NASDAQ	III	Fri, Jun 1, 2018	4.05	4.05	3.84	3.91
2834	NASDAQ	III	Thu, May 31, 2018	4.01	4.08	4.01	4.03
2833	NASDAQ	III	Wed, May 30, 2018	4.05	4.10	4.01	4.01
2832	NASDAQ	III	Tue, May 29, 2018	4.07	4.12	4.02	4.04
2831	NASDAQ	III	Fri, May 25, 2018	4.11	4.15	4.08	4.11
2830	NASDAQ	III	Thu, May 24, 2018	4.05	4.17	4.02	4.12
2829	NASDAQ	III	Wed, May 23, 2018	4.08	4.15	4.02	4.06
2828	NASDAQ	III	Tue, May 22, 2018	4.14	4.18	4.08	4.09
2827	NASDAQ	III	Mon, May 21, 2018	4.15	4.23	4.08	4.17
2826	NASDAQ	III	Fri, May 18, 2018	4.13	4.15	4.10	4.14
2825	NASDAQ	III	Thu, May 17, 2018	4.05	4.12	4.03	4.10
2824	NASDAQ	III	Wed, May 16, 2018	4.03	4.16	4.02	4.04
2823	NASDAQ	III	Tue, May 15, 2018	4.08	4.08	4.00	4.00
2822	NASDAQ	III	Mon, May 14, 2018	4.12	4.20	4.03	4.09
2821	NASDAQ	III	Fri, May 11, 2018	4.13	4.17	4.10	4.13
2820	NASDAQ	III	Thu, May 10, 2018	4.24	4.24	4.05	4.12
2819	NASDAQ	III	Wed, May 9, 2018	4.25	4.25	4.20	4.24
2818	NASDAQ	III	Tue, May 8, 2018	4.15	4.24	4.13	4.24
2817	NASDAQ	III	Mon, May 7, 2018	4.20	4.20	4.13	4.13
2816	NASDAQ	III	Fri, May 4, 2018	4.12	4.27	4.12	4.22
2815	NASDAQ	III	Thu, May 3, 2018	4.32	4.37	3.90	4.14
2814	NASDAQ	III	Wed, May 2, 2018	4.28	4.38	4.25	4.33
2813	NASDAQ	III	Tue, May 1, 2018	4.29	4.31	4.25	4.28
2812	NASDAQ	III	Mon, Apr 30, 2018	4.27	4.60	4.23	4.34
2811	NASDAQ	III	Fri, Apr 27, 2018	4.44	4.45	4.25	4.26
2810	NASDAQ	III	Thu, Apr 26, 2018	4.43	4.47	4.37	4.45
2809	NASDAQ	III	Wed, Apr 25, 2018	4.35	4.45	4.29	4.41
2808	NASDAQ	III	Tue, Apr 24, 2018	4.35	4.43	4.35	4.39
2807	NASDAQ	III	Mon, Apr 23, 2018	4.24	4.39	4.22	4.33
2806	NASDAQ	III	Fri, Apr 20, 2018	4.20	4.28	4.18	4.24
2805	NASDAQ	III	Thu, Apr 19, 2018	4.21	4.25	4.21	4.23
2804	NASDAQ	III	Wed, Apr 18, 2018	4.22	4.23	4.18	4.22
2803	NASDAQ	III	Tue, Apr 17, 2018	4.17	4.26	4.15	4.20
2802	NASDAQ	III	Mon, Apr 16, 2018	4.19	4.24	4.16	4.17
2801	NASDAQ	III	Fri, Apr 13, 2018	4.19	4.27	4.13	4.14
2800	NASDAQ	III	Thu, Apr 12, 2018	4.19	4.23	4.16	4.20
2799	NASDAQ	III	Wed, Apr 11, 2018	4.18	4.25	4.17	4.20
2798	NASDAQ	III	Tue, Apr 10, 2018	4.18	4.25	4.18	4.20
2797	NASDAQ	III	Mon, Apr 9, 2018	4.18	4.22	4.15	4.16
2796	NASDAQ	III	Fri, Apr 6, 2018	4.20	4.25	4.16	4.19
2795	NASDAQ	III	Thu, Apr 5, 2018	4.31	4.31	4.19	4.20
2794	NASDAQ	III	Wed, Apr 4, 2018	4.17	4.29	4.17	4.25
2793	NASDAQ	III	Tue, Apr 3, 2018	4.19	4.24	4.15	4.23
2792	NASDAQ	III	Mon, Apr 2, 2018	4.18	4.35	4.10	4.16
2791	NASDAQ	III	Thu, Mar 29, 2018	4.07	4.25	4.07	4.18
2790	NASDAQ	III	Wed, Mar 28, 2018	4.05	4.10	3.99	4.08
2789	NASDAQ	III	Tue, Mar 27, 2018	3.97	4.10	3.96	4.06
2788	NASDAQ	III	Mon, Mar 26, 2018	4.01	4.07	3.89	3.96
2787	NASDAQ	III	Fri, Mar 23, 2018	4.07	4.12	3.98	3.99
2786	NASDAQ	III	Thu, Mar 22, 2018	4.04	4.17	4.04	4.08
2785	NASDAQ	III	Wed, Mar 21, 2018	4.12	4.34	4.06	4.08
2784	NASDAQ	III	Tue, Mar 20, 2018	4.24	4.27	4.09	4.12
2783	NASDAQ	III	Mon, Mar 19, 2018	4.23	4.28	4.16	4.21
2782	NASDAQ	III	Fri, Mar 16, 2018	4.21	4.27	4.20	4.24
2781	NASDAQ	III	Thu, Mar 15, 2018	4.40	4.41	4.10	4.25
2780	NASDAQ	III	Wed, Mar 14, 2018	4.42	4.42	4.34	4.37
2779	NASDAQ	III	Tue, Mar 13, 2018	4.35	4.42	4.34	4.35
2778	NASDAQ	III	Mon, Mar 12, 2018	4.29	4.40	4.29	4.38
2777	NASDAQ	III	Fri, Mar 9, 2018	4.36	4.40	4.31	4.34
2776	NASDAQ	III	Thu, Mar 8, 2018	4.41	4.43	4.29	4.31
2775	NASDAQ	III	Wed, Mar 7, 2018	4.26	4.50	4.24	4.48
2774	NASDAQ	III	Tue, Mar 6, 2018	4.25	4.33	4.21	4.29
2773	NASDAQ	III	Mon, Mar 5, 2018	4.18	4.30	4.18	4.25
2772	NASDAQ	III	Fri, Mar 2, 2018	4.18	4.24	4.16	4.21
2771	NASDAQ	III	Thu, Mar 1, 2018	4.23	4.48	4.02	4.22
2770	NASDAQ	III	Wed, Feb 28, 2018	4.29	4.34	4.19	4.22
2769	NASDAQ	III	Tue, Feb 27, 2018	4.29	4.32	4.27	4.30
2768	NASDAQ	III	Mon, Feb 26, 2018	4.33	4.33	4.27	4.32
2767	NASDAQ	III	Fri, Feb 23, 2018	4.27	4.33	4.26	4.32
2766	NASDAQ	III	Thu, Feb 22, 2018	4.30	4.30	3.99	4.24
2765	NASDAQ	III	Wed, Feb 21, 2018	4.26	4.28	4.20	4.27
2764	NASDAQ	III	Tue, Feb 20, 2018	4.22	4.27	4.19	4.23
2763	NASDAQ	III	Fri, Feb 16, 2018	4.23	4.30	4.22	4.24
2762	NASDAQ	III	Thu, Feb 15, 2018	4.28	4.28	4.21	4.26
2761	NASDAQ	III	Wed, Feb 14, 2018	4.19	4.27	4.19	4.23
2760	NASDAQ	III	Tue, Feb 13, 2018	4.14	4.26	4.14	4.24
2759	NASDAQ	III	Mon, Feb 12, 2018	4.09	4.20	4.09	4.19
2758	NASDAQ	III	Fri, Feb 9, 2018	4.11	4.18	3.89	4.13
2757	NASDAQ	III	Thu, Feb 8, 2018	4.18	4.18	4.08	4.08
2756	NASDAQ	III	Wed, Feb 7, 2018	4.10	4.19	4.10	4.17
2755	NASDAQ	III	Tue, Feb 6, 2018	4.05	4.28	3.95	4.12
2754	NASDAQ	III	Mon, Feb 5, 2018	4.15	4.22	4.11	4.13
2753	NASDAQ	III	Fri, Feb 2, 2018	4.22	4.27	4.20	4.21
2752	NASDAQ	III	Thu, Feb 1, 2018	4.26	4.33	4.25	4.26
2751	NASDAQ	III	Wed, Jan 31, 2018	4.31	4.34	4.22	4.26
2750	NASDAQ	III	Tue, Jan 30, 2018	4.28	4.36	4.27	4.29
2749	NASDAQ	III	Mon, Jan 29, 2018	4.33	4.33	4.22	4.28
2748	NASDAQ	III	Fri, Jan 26, 2018	4.24	4.44	4.19	4.34
2747	NASDAQ	III	Thu, Jan 25, 2018	4.25	4.26	4.19	4.25
2746	NASDAQ	III	Wed, Jan 24, 2018	4.19	4.25	4.14	4.21
2745	NASDAQ	III	Tue, Jan 23, 2018	4.17	4.21	4.13	4.17
2744	NASDAQ	III	Mon, Jan 22, 2018	4.19	4.23	4.15	4.20
2743	NASDAQ	III	Fri, Jan 19, 2018	4.08	4.20	4.08	4.19
2742	NASDAQ	III	Thu, Jan 18, 2018	4.14	4.20	4.08	4.10
2741	NASDAQ	III	Wed, Jan 17, 2018	4.14	4.21	4.08	4.19
2740	NASDAQ	III	Tue, Jan 16, 2018	4.16	4.27	4.13	4.13
2739	NASDAQ	III	Fri, Jan 12, 2018	4.14	4.18	4.11	4.16
2738	NASDAQ	III	Thu, Jan 11, 2018	4.12	4.15	4.10	4.14
2737	NASDAQ	III	Wed, Jan 10, 2018	4.08	4.13	4.05	4.13
2736	NASDAQ	III	Tue, Jan 9, 2018	4.11	4.19	4.04	4.10
2735	NASDAQ	III	Mon, Jan 8, 2018	4.15	4.15	4.06	4.11
2734	NASDAQ	III	Fri, Jan 5, 2018	4.19	4.22	4.14	4.18
2733	NASDAQ	III	Thu, Jan 4, 2018	4.15	4.20	4.12	4.19
2732	NASDAQ	III	Wed, Jan 3, 2018	4.09	4.13	4.08	4.11
2731	NASDAQ	III	Tue, Jan 2, 2018	4.17	4.22	4.10	4.10
2730	NASDAQ	III	Fri, Dec 29, 2017	4.22	4.25	4.11	4.17
2729	NASDAQ	III	Thu, Dec 28, 2017	4.22	4.23	4.19	4.21
2728	NASDAQ	III	Wed, Dec 27, 2017	4.22	4.25	4.17	4.22
2727	NASDAQ	III	Tue, Dec 26, 2017	4.23	4.27	4.08	4.18
2726	NASDAQ	III	Fri, Dec 22, 2017	4.35	4.35	4.22	4.25
2725	NASDAQ	III	Thu, Dec 21, 2017	4.31	4.40	4.30	4.35
2724	NASDAQ	III	Wed, Dec 20, 2017	4.31	4.35	4.27	4.32
2723	NASDAQ	III	Tue, Dec 19, 2017	4.30	4.38	4.26	4.29
2722	NASDAQ	III	Mon, Dec 18, 2017	4.50	4.50	4.30	4.33
2721	NASDAQ	III	Fri, Dec 15, 2017	4.26	4.49	4.26	4.48
2720	NASDAQ	III	Thu, Dec 14, 2017	4.32	4.48	4.25	4.28
2719	NASDAQ	III	Wed, Dec 13, 2017	4.26	4.34	4.26	4.32
2718	NASDAQ	III	Tue, Dec 12, 2017	4.32	4.39	4.25	4.26
2717	NASDAQ	III	Mon, Dec 11, 2017	4.13	4.37	4.10	4.31
2716	NASDAQ	III	Fri, Dec 8, 2017	4.13	4.17	4.10	4.11
2715	NASDAQ	III	Thu, Dec 7, 2017	4.25	4.40	4.03	4.10
2714	NASDAQ	III	Wed, Dec 6, 2017	4.25	4.36	4.18	4.30
2713	NASDAQ	III	Tue, Dec 5, 2017	4.38	4.40	4.22	4.25
2712	NASDAQ	III	Mon, Dec 4, 2017	4.56	4.56	4.33	4.37
2711	NASDAQ	III	Fri, Dec 1, 2017	4.55	4.60	4.30	4.54
2710	NASDAQ	III	Thu, Nov 30, 2017	4.50	4.63	4.30	4.52
2709	NASDAQ	III	Wed, Nov 29, 2017	4.49	4.58	4.37	4.50
2708	NASDAQ	III	Tue, Nov 28, 2017	4.16	4.50	4.07	4.46
2707	NASDAQ	III	Mon, Nov 27, 2017	4.07	4.17	4.05	4.15
2706	NASDAQ	III	Fri, Nov 24, 2017	4.05	4.10	4.04	4.06
2705	NASDAQ	III	Wed, Nov 22, 2017	4.15	4.15	4.05	4.05
2704	NASDAQ	III	Tue, Nov 21, 2017	4.10	4.15	4.07	4.14
2703	NASDAQ	III	Mon, Nov 20, 2017	4.02	4.10	4.01	4.07
2702	NASDAQ	III	Fri, Nov 17, 2017	3.95	4.04	3.94	4.00
2701	NASDAQ	III	Thu, Nov 16, 2017	3.96	4.11	3.92	3.99
2700	NASDAQ	III	Wed, Nov 15, 2017	3.90	3.99	3.87	3.93
2699	NASDAQ	III	Tue, Nov 14, 2017	3.89	3.98	3.83	3.94
2698	NASDAQ	III	Mon, Nov 13, 2017	3.99	3.99	3.89	3.92
2697	NASDAQ	III	Fri, Nov 10, 2017	4.00	4.07	3.97	3.98
2696	NASDAQ	III	Thu, Nov 9, 2017	3.94	4.07	3.90	4.01
2695	NASDAQ	III	Wed, Nov 8, 2017	3.90	3.92	3.83	3.88
2694	NASDAQ	III	Tue, Nov 7, 2017	4.08	4.08	3.86	3.87
2693	NASDAQ	III	Mon, Nov 6, 2017	4.08	4.12	4.00	4.04
2692	NASDAQ	III	Fri, Nov 3, 2017	4.01	4.10	3.98	4.07
2691	NASDAQ	III	Thu, Nov 2, 2017	4.14	4.16	3.98	4.03
2690	NASDAQ	III	Wed, Nov 1, 2017	4.14	4.14	3.99	4.05
2689	NASDAQ	III	Tue, Oct 31, 2017	3.94	4.10	3.93	4.08
2688	NASDAQ	III	Mon, Oct 30, 2017	4.00	4.00	3.92	3.93
2687	NASDAQ	III	Fri, Oct 27, 2017	3.98	4.11	3.85	4.00
2686	NASDAQ	III	Thu, Oct 26, 2017	4.12	4.13	3.98	3.98
2685	NASDAQ	III	Wed, Oct 25, 2017	4.01	4.09	4.00	4.08
2684	NASDAQ	III	Tue, Oct 24, 2017	4.03	4.14	4.01	4.05
2683	NASDAQ	III	Mon, Oct 23, 2017	4.11	4.19	4.02	4.02
2682	NASDAQ	III	Fri, Oct 20, 2017	4.14	4.16	4.08	4.10
2681	NASDAQ	III	Thu, Oct 19, 2017	4.17	4.19	4.06	4.10
2680	NASDAQ	III	Wed, Oct 18, 2017	4.20	4.26	4.16	4.18
2679	NASDAQ	III	Tue, Oct 17, 2017	4.17	4.23	4.16	4.17
2678	NASDAQ	III	Mon, Oct 16, 2017	4.12	4.19	4.06	4.14
2677	NASDAQ	III	Fri, Oct 13, 2017	4.10	4.21	4.00	4.14
2676	NASDAQ	III	Thu, Oct 12, 2017	4.17	4.19	4.05	4.09
2675	NASDAQ	III	Wed, Oct 11, 2017	4.16	4.20	4.12	4.14
2674	NASDAQ	III	Tue, Oct 10, 2017	4.16	4.16	4.08	4.15
2673	NASDAQ	III	Mon, Oct 9, 2017	4.18	4.23	4.07	4.13
2672	NASDAQ	III	Fri, Oct 6, 2017	4.18	4.20	3.86	4.19
2671	NASDAQ	III	Thu, Oct 5, 2017	4.17	4.20	4.13	4.19
2670	NASDAQ	III	Wed, Oct 4, 2017	4.19	4.20	4.10	4.15
2669	NASDAQ	III	Tue, Oct 3, 2017	4.03	4.20	4.02	4.18
2668	NASDAQ	III	Mon, Oct 2, 2017	4.05	4.07	3.97	4.05
2667	NASDAQ	III	Fri, Sep 29, 2017	3.99	4.07	3.99	4.02
2666	NASDAQ	III	Thu, Sep 28, 2017	3.90	4.05	3.86	4.05
2665	NASDAQ	III	Wed, Sep 27, 2017	3.73	3.90	3.73	3.89
2664	NASDAQ	III	Tue, Sep 26, 2017	3.70	3.76	3.70	3.73
2663	NASDAQ	III	Mon, Sep 25, 2017	3.74	3.77	3.68	3.70
2662	NASDAQ	III	Fri, Sep 22, 2017	3.74	3.78	3.72	3.75
2661	NASDAQ	III	Thu, Sep 21, 2017	3.68	3.74	3.67	3.72
2660	NASDAQ	III	Wed, Sep 20, 2017	3.65	3.71	3.65	3.69
2659	NASDAQ	III	Tue, Sep 19, 2017	3.66	3.72	3.65	3.68
2658	NASDAQ	III	Mon, Sep 18, 2017	3.60	3.69	3.58	3.67
2657	NASDAQ	III	Fri, Sep 15, 2017	3.60	3.65	3.57	3.59
2656	NASDAQ	III	Thu, Sep 14, 2017	3.67	3.67	3.59	3.59
2655	NASDAQ	III	Wed, Sep 13, 2017	3.67	3.72	3.67	3.69
2654	NASDAQ	III	Tue, Sep 12, 2017	3.69	3.76	3.69	3.69
2653	NASDAQ	III	Mon, Sep 11, 2017	3.71	3.78	3.65	3.68
2652	NASDAQ	III	Fri, Sep 8, 2017	3.70	3.72	3.65	3.70
2651	NASDAQ	III	Thu, Sep 7, 2017	3.75	3.79	3.67	3.70
2650	NASDAQ	III	Wed, Sep 6, 2017	3.77	3.81	3.75	3.75
2649	NASDAQ	III	Tue, Sep 5, 2017	3.77	3.84	3.76	3.76
2648	NASDAQ	III	Fri, Sep 1, 2017	3.75	3.85	3.72	3.77
2647	NASDAQ	III	Thu, Aug 31, 2017	3.79	3.83	3.72	3.75
2646	NASDAQ	III	Wed, Aug 30, 2017	3.76	3.77	3.74	3.75
2645	NASDAQ	III	Tue, Aug 29, 2017	3.75	3.82	3.75	3.76
2644	NASDAQ	III	Mon, Aug 28, 2017	3.78	3.78	3.74	3.75
2643	NASDAQ	III	Fri, Aug 25, 2017	3.77	3.80	3.76	3.78
2642	NASDAQ	III	Thu, Aug 24, 2017	3.74	3.80	3.69	3.73
2641	NASDAQ	III	Wed, Aug 23, 2017	3.70	3.74	3.67	3.70
2640	NASDAQ	III	Tue, Aug 22, 2017	3.68	3.75	3.68	3.74
2639	NASDAQ	III	Mon, Aug 21, 2017	3.65	3.66	3.60	3.64
2638	NASDAQ	III	Fri, Aug 18, 2017	3.61	3.68	3.61	3.65
2637	NASDAQ	III	Thu, Aug 17, 2017	3.70	3.74	3.60	3.64
2636	NASDAQ	III	Wed, Aug 16, 2017	3.70	3.82	3.69	3.73
2635	NASDAQ	III	Tue, Aug 15, 2017	3.77	3.84	3.70	3.70
2634	NASDAQ	III	Mon, Aug 14, 2017	3.57	3.73	3.53	3.71
2633	NASDAQ	III	Fri, Aug 11, 2017	3.58	3.65	3.52	3.55
2632	NASDAQ	III	Thu, Aug 10, 2017	3.61	3.63	3.53	3.56
2631	NASDAQ	III	Wed, Aug 9, 2017	3.60	3.64	3.57	3.61
2630	NASDAQ	III	Tue, Aug 8, 2017	3.58	3.66	3.58	3.62
2629	NASDAQ	III	Mon, Aug 7, 2017	4.28	4.28	3.52	3.62
2628	NASDAQ	III	Fri, Aug 4, 2017	4.00	4.20	4.00	4.20
2627	NASDAQ	III	Thu, Aug 3, 2017	3.94	3.99	3.91	3.97
2626	NASDAQ	III	Wed, Aug 2, 2017	4.05	4.07	3.94	3.97
2625	NASDAQ	III	Tue, Aug 1, 2017	4.08	4.08	4.00	4.04
2624	NASDAQ	III	Mon, Jul 31, 2017	4.10	4.17	4.02	4.03
2623	NASDAQ	III	Fri, Jul 28, 2017	4.03	4.10	4.02	4.07
2622	NASDAQ	III	Thu, Jul 27, 2017	4.17	4.17	4.03	4.05
2621	NASDAQ	III	Wed, Jul 26, 2017	4.09	4.21	4.07	4.16
2620	NASDAQ	III	Tue, Jul 25, 2017	4.03	4.28	4.00	4.09
2619	NASDAQ	III	Mon, Jul 24, 2017	4.02	4.06	3.96	4.02
2618	NASDAQ	III	Fri, Jul 21, 2017	4.08	4.08	3.99	4.03
2617	NASDAQ	III	Thu, Jul 20, 2017	4.12	4.12	4.02	4.05
2616	NASDAQ	III	Wed, Jul 19, 2017	4.14	4.20	4.13	4.13
2615	NASDAQ	III	Tue, Jul 18, 2017	4.18	4.24	4.11	4.15
2614	NASDAQ	III	Mon, Jul 17, 2017	4.17	4.20	4.15	4.18
2613	NASDAQ	III	Fri, Jul 14, 2017	4.08	4.20	4.05	4.15
2612	NASDAQ	III	Thu, Jul 13, 2017	4.14	4.17	4.02	4.09
2611	NASDAQ	III	Wed, Jul 12, 2017	4.02	4.17	4.02	4.15
2610	NASDAQ	III	Tue, Jul 11, 2017	4.06	4.11	4.02	4.03
2609	NASDAQ	III	Mon, Jul 10, 2017	4.09	4.13	4.03	4.03
2608	NASDAQ	III	Fri, Jul 7, 2017	4.05	4.10	4.05	4.10
2607	NASDAQ	III	Thu, Jul 6, 2017	4.02	4.11	3.99	4.06
2606	NASDAQ	III	Wed, Jul 5, 2017	3.94	4.11	3.90	4.06
2605	NASDAQ	III	Mon, Jul 3, 2017	4.16	4.18	4.04	4.07
2604	NASDAQ	III	Fri, Jun 30, 2017	4.18	4.18	4.08	4.11
2603	NASDAQ	III	Thu, Jun 29, 2017	4.24	4.30	4.13	4.16
2602	NASDAQ	III	Wed, Jun 28, 2017	4.19	4.29	4.16	4.24
2601	NASDAQ	III	Tue, Jun 27, 2017	4.15	4.20	4.09	4.15
2600	NASDAQ	III	Mon, Jun 26, 2017	4.10	4.24	4.06	4.14
2599	NASDAQ	III	Fri, Jun 23, 2017	4.05	4.15	3.95	4.13
2598	NASDAQ	III	Thu, Jun 22, 2017	3.91	4.09	3.91	4.04
2597	NASDAQ	III	Wed, Jun 21, 2017	3.98	4.02	3.91	3.94
2596	NASDAQ	III	Tue, Jun 20, 2017	3.97	4.04	3.93	3.97
2595	NASDAQ	III	Mon, Jun 19, 2017	3.90	4.03	3.90	3.99
2594	NASDAQ	III	Fri, Jun 16, 2017	4.03	4.09	3.89	3.90
2593	NASDAQ	III	Thu, Jun 15, 2017	4.05	4.21	3.99	4.10
2592	NASDAQ	III	Wed, Jun 14, 2017	4.13	4.17	4.04	4.07
2591	NASDAQ	III	Tue, Jun 13, 2017	4.13	4.19	4.10	4.12
2590	NASDAQ	III	Mon, Jun 12, 2017	4.05	4.20	4.05	4.10
2589	NASDAQ	III	Fri, Jun 9, 2017	4.06	4.16	3.99	4.05
2588	NASDAQ	III	Thu, Jun 8, 2017	3.97	4.14	3.96	4.06
2587	NASDAQ	III	Wed, Jun 7, 2017	4.01	4.16	3.92	3.98
2586	NASDAQ	III	Tue, Jun 6, 2017	3.95	4.05	3.92	4.01
2585	NASDAQ	III	Mon, Jun 5, 2017	4.07	4.15	3.89	4.02
2584	NASDAQ	III	Fri, Jun 2, 2017	3.89	4.17	3.89	4.10
2583	NASDAQ	III	Thu, Jun 1, 2017	3.67	3.94	3.67	3.89
2582	NASDAQ	III	Wed, May 31, 2017	3.63	3.69	3.57	3.65
2581	NASDAQ	III	Tue, May 30, 2017	3.62	3.65	3.51	3.60
2580	NASDAQ	III	Fri, May 26, 2017	3.60	3.67	3.57	3.63
2579	NASDAQ	III	Thu, May 25, 2017	3.72	3.72	3.56	3.61
2578	NASDAQ	III	Wed, May 24, 2017	3.66	3.75	3.66	3.74
2577	NASDAQ	III	Tue, May 23, 2017	3.61	3.77	3.61	3.69
2576	NASDAQ	III	Mon, May 22, 2017	3.56	3.69	3.56	3.61
2575	NASDAQ	III	Fri, May 19, 2017	3.60	3.65	3.43	3.61
2574	NASDAQ	III	Thu, May 18, 2017	3.72	3.76	3.56	3.63
2573	NASDAQ	III	Wed, May 17, 2017	3.74	3.80	3.61	3.64
2572	NASDAQ	III	Tue, May 16, 2017	3.89	3.90	3.77	3.78
2571	NASDAQ	III	Mon, May 15, 2017	3.76	3.96	3.76	3.83
2570	NASDAQ	III	Fri, May 12, 2017	3.47	3.75	3.47	3.70
2569	NASDAQ	III	Thu, May 11, 2017	3.51	3.70	3.50	3.67
2568	NASDAQ	III	Wed, May 10, 2017	3.51	3.58	3.47	3.53
2567	NASDAQ	III	Tue, May 9, 2017	3.39	3.64	3.39	3.52
2566	NASDAQ	III	Mon, May 8, 2017	3.24	3.31	3.23	3.30
2565	NASDAQ	III	Fri, May 5, 2017	3.22	3.29	3.18	3.28
2564	NASDAQ	III	Thu, May 4, 2017	3.19	3.24	3.15	3.22
2563	NASDAQ	III	Wed, May 3, 2017	3.17	3.19	3.11	3.17
2562	NASDAQ	III	Tue, May 2, 2017	3.21	3.26	3.17	3.17
2561	NASDAQ	III	Mon, May 1, 2017	3.13	3.22	3.13	3.21
2560	NASDAQ	III	Fri, Apr 28, 2017	3.25	3.25	3.14	3.15
2559	NASDAQ	III	Thu, Apr 27, 2017	3.18	3.36	3.18	3.25
2558	NASDAQ	III	Wed, Apr 26, 2017	3.17	3.24	3.17	3.21
2557	NASDAQ	III	Tue, Apr 25, 2017	3.23	3.25	3.16	3.19
2556	NASDAQ	III	Mon, Apr 24, 2017	3.17	3.24	3.14	3.21
2555	NASDAQ	III	Fri, Apr 21, 2017	3.12	3.16	3.06	3.11
2554	NASDAQ	III	Thu, Apr 20, 2017	3.16	3.19	3.08	3.12
2553	NASDAQ	III	Wed, Apr 19, 2017	3.11	3.19	3.11	3.17
2552	NASDAQ	III	Tue, Apr 18, 2017	3.07	3.14	3.03	3.14
2551	NASDAQ	III	Mon, Apr 17, 2017	3.03	3.11	3.03	3.10
2550	NASDAQ	III	Thu, Apr 13, 2017	3.08	3.10	3.03	3.05
2549	NASDAQ	III	Wed, Apr 12, 2017	3.09	3.12	3.05	3.10
2548	NASDAQ	III	Tue, Apr 11, 2017	3.05	3.15	3.05	3.11
2547	NASDAQ	III	Mon, Apr 10, 2017	3.07	3.20	3.01	3.05
2546	NASDAQ	III	Fri, Apr 7, 2017	3.02	3.13	3.00	3.12
2545	NASDAQ	III	Thu, Apr 6, 2017	2.99	3.07	2.99	3.05
2544	NASDAQ	III	Wed, Apr 5, 2017	3.07	3.14	2.99	3.03
2543	NASDAQ	III	Tue, Apr 4, 2017	3.05	3.10	3.02	3.08
2542	NASDAQ	III	Mon, Apr 3, 2017	3.15	3.15	3.05	3.06
2541	NASDAQ	III	Fri, Mar 31, 2017	3.11	3.19	3.07	3.15
2540	NASDAQ	III	Thu, Mar 30, 2017	3.14	3.15	3.05	3.11
2539	NASDAQ	III	Wed, Mar 29, 2017	3.15	3.16	3.08	3.13
2538	NASDAQ	III	Tue, Mar 28, 2017	3.00	3.14	2.98	3.13
2537	NASDAQ	III	Mon, Mar 27, 2017	3.08	3.08	3.00	3.01
2536	NASDAQ	III	Fri, Mar 24, 2017	3.11	3.11	3.00	3.09
2535	NASDAQ	III	Thu, Mar 23, 2017	2.96	3.16	2.96	3.09
2534	NASDAQ	III	Wed, Mar 22, 2017	3.06	3.14	2.95	2.95
2533	NASDAQ	III	Tue, Mar 21, 2017	3.16	3.39	3.06	3.06
2532	NASDAQ	III	Mon, Mar 20, 2017	3.23	3.31	3.13	3.18
2531	NASDAQ	III	Fri, Mar 17, 2017	3.18	3.30	3.18	3.24
2530	NASDAQ	III	Thu, Mar 16, 2017	3.17	3.25	3.15	3.21
2529	NASDAQ	III	Wed, Mar 15, 2017	3.17	3.17	3.12	3.15
2528	NASDAQ	III	Tue, Mar 14, 2017	3.10	3.22	3.08	3.16
2527	NASDAQ	III	Mon, Mar 13, 2017	3.12	3.17	3.09	3.10
2526	NASDAQ	III	Fri, Mar 10, 2017	3.17	3.20	3.10	3.13
2525	NASDAQ	III	Thu, Mar 9, 2017	3.18	3.23	3.11	3.18
2524	NASDAQ	III	Wed, Mar 8, 2017	3.20	3.32	3.16	3.25
2523	NASDAQ	III	Tue, Mar 7, 2017	3.17	3.19	3.11	3.18
2522	NASDAQ	III	Mon, Mar 6, 2017	3.14	3.20	3.14	3.18
2521	NASDAQ	III	Fri, Mar 3, 2017	3.22	3.25	3.14	3.17
2520	NASDAQ	III	Thu, Mar 2, 2017	3.23	3.26	3.18	3.23
2519	NASDAQ	III	Wed, Mar 1, 2017	3.21	3.25	3.16	3.24
2518	NASDAQ	III	Tue, Feb 28, 2017	3.21	3.25	3.15	3.17
2517	NASDAQ	III	Mon, Feb 27, 2017	3.25	3.27	3.20	3.24
2516	NASDAQ	III	Fri, Feb 24, 2017	3.25	3.27	3.17	3.26
2515	NASDAQ	III	Thu, Feb 23, 2017	3.17	3.27	3.15	3.26
2514	NASDAQ	III	Wed, Feb 22, 2017	3.17	3.24	3.13	3.21
2513	NASDAQ	III	Tue, Feb 21, 2017	3.12	3.19	3.09	3.18
2512	NASDAQ	III	Fri, Feb 17, 2017	3.12	3.14	3.05	3.09
2511	NASDAQ	III	Thu, Feb 16, 2017	3.20	3.23	3.06	3.09
2510	NASDAQ	III	Wed, Feb 15, 2017	3.21	3.30	3.15	3.22
2509	NASDAQ	III	Tue, Feb 14, 2017	3.27	3.31	3.19	3.22
2508	NASDAQ	III	Mon, Feb 13, 2017	3.29	3.30	3.23	3.27
2507	NASDAQ	III	Fri, Feb 10, 2017	3.25	3.27	3.19	3.25
2506	NASDAQ	III	Thu, Feb 9, 2017	3.08	3.24	3.02	3.22
2505	NASDAQ	III	Wed, Feb 8, 2017	3.15	3.20	3.03	3.09
2504	NASDAQ	III	Tue, Feb 7, 2017	3.24	3.24	3.15	3.17
2503	NASDAQ	III	Mon, Feb 6, 2017	3.28	3.28	3.21	3.23
2502	NASDAQ	III	Fri, Feb 3, 2017	3.24	3.32	3.24	3.28
2501	NASDAQ	III	Thu, Feb 2, 2017	3.21	3.21	3.14	3.20
2500	NASDAQ	III	Wed, Feb 1, 2017	3.34	3.34	3.19	3.21
2499	NASDAQ	III	Tue, Jan 31, 2017	3.36	3.38	3.27	3.30
2498	NASDAQ	III	Mon, Jan 30, 2017	3.39	3.41	3.36	3.36
2497	NASDAQ	III	Fri, Jan 27, 2017	3.53	3.54	3.38	3.43
2496	NASDAQ	III	Thu, Jan 26, 2017	3.54	3.61	3.49	3.51
2495	NASDAQ	III	Wed, Jan 25, 2017	3.48	3.60	3.39	3.56
2494	NASDAQ	III	Tue, Jan 24, 2017	3.43	3.56	3.40	3.44
2493	NASDAQ	III	Mon, Jan 23, 2017	3.53	3.57	3.43	3.44
2492	NASDAQ	III	Fri, Jan 20, 2017	3.52	3.61	3.46	3.48
2491	NASDAQ	III	Thu, Jan 19, 2017	3.48	3.61	3.45	3.53
2490	NASDAQ	III	Wed, Jan 18, 2017	3.52	3.53	3.46	3.47
2489	NASDAQ	III	Tue, Jan 17, 2017	3.51	3.54	3.47	3.49
2488	NASDAQ	III	Fri, Jan 13, 2017	3.56	3.59	3.52	3.55
2487	NASDAQ	III	Thu, Jan 12, 2017	3.59	3.65	3.49	3.52
2486	NASDAQ	III	Wed, Jan 11, 2017	3.65	3.70	3.58	3.64
2485	NASDAQ	III	Tue, Jan 10, 2017	3.62	3.72	3.62	3.69
2484	NASDAQ	III	Mon, Jan 9, 2017	3.60	3.72	3.50	3.65
2483	NASDAQ	III	Fri, Jan 6, 2017	3.71	3.71	3.68	3.68
2482	NASDAQ	III	Thu, Jan 5, 2017	3.70	3.72	3.66	3.68
2481	NASDAQ	III	Wed, Jan 4, 2017	3.69	3.70	3.65	3.67
2480	NASDAQ	III	Tue, Jan 3, 2017	3.68	3.75	3.64	3.68
2479	NASDAQ	III	Fri, Dec 30, 2016	3.65	3.68	3.58	3.64
2478	NASDAQ	III	Thu, Dec 29, 2016	3.71	3.73	3.64	3.65
2477	NASDAQ	III	Wed, Dec 28, 2016	3.76	3.77	3.66	3.68
2476	NASDAQ	III	Tue, Dec 27, 2016	3.74	3.78	3.70	3.72
2475	NASDAQ	III	Fri, Dec 23, 2016	3.76	3.78	3.60	3.63
2474	NASDAQ	III	Thu, Dec 22, 2016	3.80	3.85	3.72	3.79
2473	NASDAQ	III	Wed, Dec 21, 2016	3.82	3.92	3.80	3.81
2472	NASDAQ	III	Tue, Dec 20, 2016	3.84	3.93	3.80	3.88
2471	NASDAQ	III	Mon, Dec 19, 2016	3.96	3.96	3.78	3.80
2470	NASDAQ	III	Fri, Dec 16, 2016	3.92	4.00	3.89	3.92
2469	NASDAQ	III	Thu, Dec 15, 2016	3.84	3.90	3.79	3.89
2468	NASDAQ	III	Wed, Dec 14, 2016	3.80	3.94	3.79	3.81
2467	NASDAQ	III	Tue, Dec 13, 2016	4.05	4.05	3.81	3.84
2466	NASDAQ	III	Mon, Dec 12, 2016	4.04	4.04	4.00	4.01
2465	NASDAQ	III	Fri, Dec 9, 2016	4.00	4.08	3.96	4.01
2464	NASDAQ	III	Thu, Dec 8, 2016	3.96	4.00	3.95	3.99
2463	NASDAQ	III	Wed, Dec 7, 2016	3.91	3.99	3.85	3.94
2462	NASDAQ	III	Tue, Dec 6, 2016	3.89	3.93	3.74	3.90
2461	NASDAQ	III	Mon, Dec 5, 2016	3.71	3.94	3.71	3.86
2460	NASDAQ	III	Fri, Dec 2, 2016	3.70	3.94	3.47	3.80
2459	NASDAQ	III	Thu, Dec 1, 2016	3.49	3.70	3.42	3.42
2458	NASDAQ	III	Wed, Nov 30, 2016	3.64	3.64	3.48	3.51
2457	NASDAQ	III	Tue, Nov 29, 2016	3.71	3.76	3.56	3.60
2456	NASDAQ	III	Mon, Nov 28, 2016	3.92	3.92	3.64	3.67
2455	NASDAQ	III	Fri, Nov 25, 2016	3.84	3.89	3.83	3.89
2454	NASDAQ	III	Wed, Nov 23, 2016	3.73	3.90	3.73	3.87
2453	NASDAQ	III	Tue, Nov 22, 2016	3.83	3.83	3.62	3.74
2452	NASDAQ	III	Mon, Nov 21, 2016	3.92	3.92	3.75	3.81
2451	NASDAQ	III	Fri, Nov 18, 2016	3.94	4.06	3.84	3.94
2450	NASDAQ	III	Thu, Nov 17, 2016	3.81	3.96	3.79	3.94
2449	NASDAQ	III	Wed, Nov 16, 2016	3.78	3.84	3.50	3.79
2448	NASDAQ	III	Tue, Nov 15, 2016	3.89	3.95	3.76	3.78
2447	NASDAQ	III	Mon, Nov 14, 2016	4.02	4.02	3.82	3.91
2446	NASDAQ	III	Fri, Nov 11, 2016	3.68	3.95	3.67	3.95
2445	NASDAQ	III	Thu, Nov 10, 2016	3.73	3.75	3.57	3.64
2444	NASDAQ	III	Wed, Nov 9, 2016	3.62	3.63	3.46	3.63
2443	NASDAQ	III	Tue, Nov 8, 2016	3.87	3.92	3.54	3.61
2442	NASDAQ	III	Mon, Nov 7, 2016	4.03	4.03	3.95	4.01
2441	NASDAQ	III	Fri, Nov 4, 2016	3.99	4.16	3.95	3.95
2440	NASDAQ	III	Thu, Nov 3, 2016	4.04	4.04	3.95	3.95
2439	NASDAQ	III	Wed, Nov 2, 2016	3.95	4.08	3.89	4.01
2438	NASDAQ	III	Tue, Nov 1, 2016	3.92	3.99	3.70	3.93
2437	NASDAQ	III	Mon, Oct 31, 2016	3.97	4.07	3.93	3.95
2436	NASDAQ	III	Fri, Oct 28, 2016	4.00	4.00	3.95	3.97
2435	NASDAQ	III	Thu, Oct 27, 2016	4.09	4.09	3.95	3.97
2434	NASDAQ	III	Wed, Oct 26, 2016	4.14	4.21	4.06	4.06
2433	NASDAQ	III	Tue, Oct 25, 2016	4.10	4.20	4.07	4.19
2432	NASDAQ	III	Mon, Oct 24, 2016	4.03	4.14	4.03	4.13
2431	NASDAQ	III	Fri, Oct 21, 2016	3.95	4.03	3.77	4.00
2430	NASDAQ	III	Thu, Oct 20, 2016	3.95	4.01	3.95	3.96
2429	NASDAQ	III	Wed, Oct 19, 2016	3.98	3.98	3.96	3.97
2428	NASDAQ	III	Tue, Oct 18, 2016	3.97	4.07	3.96	3.98
2427	NASDAQ	III	Mon, Oct 17, 2016	3.95	3.98	3.95	3.97
2426	NASDAQ	III	Fri, Oct 14, 2016	4.02	4.04	3.95	3.96
2425	NASDAQ	III	Thu, Oct 13, 2016	3.95	4.13	3.95	4.03
2424	NASDAQ	III	Wed, Oct 12, 2016	3.79	3.99	3.77	3.96
2423	NASDAQ	III	Tue, Oct 11, 2016	3.89	3.89	3.70	3.76
2422	NASDAQ	III	Mon, Oct 10, 2016	3.78	3.94	3.76	3.88
2421	NASDAQ	III	Fri, Oct 7, 2016	3.80	3.82	3.78	3.81
2420	NASDAQ	III	Thu, Oct 6, 2016	3.84	3.90	3.79	3.80
2419	NASDAQ	III	Wed, Oct 5, 2016	3.98	3.98	3.85	3.87
2418	NASDAQ	III	Tue, Oct 4, 2016	3.99	4.03	3.80	3.95
2417	NASDAQ	III	Mon, Oct 3, 2016	3.95	4.01	3.85	3.98
2416	NASDAQ	III	Fri, Sep 30, 2016	4.02	4.04	3.98	3.99
2415	NASDAQ	III	Thu, Sep 29, 2016	4.14	4.18	4.03	4.06
2414	NASDAQ	III	Wed, Sep 28, 2016	4.07	4.18	4.07	4.12
2413	NASDAQ	III	Tue, Sep 27, 2016	4.18	4.25	4.14	4.18
2412	NASDAQ	III	Mon, Sep 26, 2016	4.18	4.25	4.17	4.17
2411	NASDAQ	III	Fri, Sep 23, 2016	4.22	4.32	4.15	4.18
2410	NASDAQ	III	Thu, Sep 22, 2016	4.22	4.25	4.19	4.21
2409	NASDAQ	III	Wed, Sep 21, 2016	4.25	4.25	4.17	4.21
2408	NASDAQ	III	Tue, Sep 20, 2016	4.20	4.25	4.13	4.20
2407	NASDAQ	III	Mon, Sep 19, 2016	4.15	4.23	4.15	4.22
2406	NASDAQ	III	Fri, Sep 16, 2016	4.24	4.24	4.11	4.16
2405	NASDAQ	III	Thu, Sep 15, 2016	4.17	4.26	4.14	4.20
2404	NASDAQ	III	Wed, Sep 14, 2016	4.12	4.15	3.93	4.15
2403	NASDAQ	III	Tue, Sep 13, 2016	3.95	4.09	3.95	4.07
2402	NASDAQ	III	Mon, Sep 12, 2016	3.92	4.14	3.85	4.14
2401	NASDAQ	III	Fri, Sep 9, 2016	3.91	3.98	3.82	3.91
2400	NASDAQ	III	Thu, Sep 8, 2016	3.83	3.94	3.83	3.92
2399	NASDAQ	III	Wed, Sep 7, 2016	3.80	3.93	3.80	3.84
2398	NASDAQ	III	Tue, Sep 6, 2016	3.76	3.84	3.76	3.77
2397	NASDAQ	III	Fri, Sep 2, 2016	3.80	3.85	3.74	3.78
2396	NASDAQ	III	Thu, Sep 1, 2016	3.80	3.84	3.74	3.76
2395	NASDAQ	III	Wed, Aug 31, 2016	3.80	3.80	3.77	3.80
2394	NASDAQ	III	Tue, Aug 30, 2016	3.80	3.87	3.70	3.84
2393	NASDAQ	III	Mon, Aug 29, 2016	3.80	3.87	3.71	3.81
2392	NASDAQ	III	Fri, Aug 26, 2016	3.80	3.80	3.77	3.80
2391	NASDAQ	III	Thu, Aug 25, 2016	3.80	3.80	3.78	3.80
2390	NASDAQ	III	Wed, Aug 24, 2016	3.80	3.80	3.77	3.79
2389	NASDAQ	III	Tue, Aug 23, 2016	3.80	3.81	3.79	3.81
2388	NASDAQ	III	Mon, Aug 22, 2016	3.74	3.80	3.74	3.79
2387	NASDAQ	III	Fri, Aug 19, 2016	3.80	3.80	3.77	3.78
2386	NASDAQ	III	Thu, Aug 18, 2016	3.72	3.80	3.72	3.80
2385	NASDAQ	III	Wed, Aug 17, 2016	3.80	3.80	3.72	3.75
2384	NASDAQ	III	Tue, Aug 16, 2016	3.80	3.81	3.76	3.78
2383	NASDAQ	III	Mon, Aug 15, 2016	3.80	3.81	3.78	3.79
2382	NASDAQ	III	Fri, Aug 12, 2016	3.75	3.80	3.71	3.80
2381	NASDAQ	III	Thu, Aug 11, 2016	3.69	3.78	3.69	3.76
2380	NASDAQ	III	Wed, Aug 10, 2016	3.75	3.76	3.69	3.71
2379	NASDAQ	III	Tue, Aug 9, 2016	3.80	3.80	3.68	3.77
2378	NASDAQ	III	Mon, Aug 8, 2016	3.80	3.89	3.48	3.79
2377	NASDAQ	III	Fri, Aug 5, 2016	3.50	3.51	3.45	3.50
2376	NASDAQ	III	Thu, Aug 4, 2016	3.60	3.64	3.37	3.47
2375	NASDAQ	III	Wed, Aug 3, 2016	3.62	3.66	3.51	3.63
2374	NASDAQ	III	Tue, Aug 2, 2016	3.69	3.77	3.58	3.60
2373	NASDAQ	III	Mon, Aug 1, 2016	3.80	3.80	3.65	3.71
2372	NASDAQ	III	Fri, Jul 29, 2016	3.85	3.90	3.74	3.79
2371	NASDAQ	III	Thu, Jul 28, 2016	3.77	3.89	3.75	3.88
2370	NASDAQ	III	Wed, Jul 27, 2016	3.85	3.86	3.75	3.76
2369	NASDAQ	III	Tue, Jul 26, 2016	3.80	3.91	3.75	3.88
2368	NASDAQ	III	Mon, Jul 25, 2016	3.92	3.92	3.70	3.78
2367	NASDAQ	III	Fri, Jul 22, 2016	3.94	4.00	3.82	3.95
2366	NASDAQ	III	Thu, Jul 21, 2016	3.78	4.08	3.78	4.03
2365	NASDAQ	III	Wed, Jul 20, 2016	3.71	3.83	3.69	3.82
2364	NASDAQ	III	Tue, Jul 19, 2016	3.71	3.75	3.66	3.73
2363	NASDAQ	III	Mon, Jul 18, 2016	3.71	3.73	3.34	3.72
2362	NASDAQ	III	Fri, Jul 15, 2016	3.85	3.88	3.72	3.77
2361	NASDAQ	III	Thu, Jul 14, 2016	3.83	3.92	3.79	3.81
2360	NASDAQ	III	Wed, Jul 13, 2016	3.96	3.96	3.83	3.87
2359	NASDAQ	III	Tue, Jul 12, 2016	3.88	4.09	3.55	3.93
2358	NASDAQ	III	Mon, Jul 11, 2016	3.80	3.90	3.75	3.88
2357	NASDAQ	III	Fri, Jul 8, 2016	3.69	3.75	3.60	3.74
2356	NASDAQ	III	Thu, Jul 7, 2016	3.76	3.76	3.65	3.69
2355	NASDAQ	III	Wed, Jul 6, 2016	3.75	3.80	3.71	3.75
2354	NASDAQ	III	Tue, Jul 5, 2016	3.71	3.85	3.60	3.73
2353	NASDAQ	III	Fri, Jul 1, 2016	3.72	3.85	3.70	3.75
2352	NASDAQ	III	Thu, Jun 30, 2016	3.75	3.82	3.71	3.75
2351	NASDAQ	III	Wed, Jun 29, 2016	3.75	3.80	3.69	3.74
2350	NASDAQ	III	Tue, Jun 28, 2016	3.70	3.82	3.70	3.71
2349	NASDAQ	III	Mon, Jun 27, 2016	3.78	3.87	3.63	3.70
2348	NASDAQ	III	Fri, Jun 24, 2016	3.83	3.99	3.70	3.76
2347	NASDAQ	III	Thu, Jun 23, 2016	3.96	4.09	3.96	3.98
2346	NASDAQ	III	Wed, Jun 22, 2016	4.00	4.01	3.72	3.95
2345	NASDAQ	III	Tue, Jun 21, 2016	3.92	4.06	3.86	3.96
2344	NASDAQ	III	Mon, Jun 20, 2016	3.77	3.95	3.76	3.91
2343	NASDAQ	III	Fri, Jun 17, 2016	3.72	3.78	3.68	3.78
2342	NASDAQ	III	Thu, Jun 16, 2016	3.69	3.76	3.64	3.76
2341	NASDAQ	III	Wed, Jun 15, 2016	3.76	3.76	3.69	3.73
2340	NASDAQ	III	Tue, Jun 14, 2016	3.85	3.85	3.71	3.76
2339	NASDAQ	III	Mon, Jun 13, 2016	3.85	3.88	3.71	3.83
2338	NASDAQ	III	Fri, Jun 10, 2016	3.85	3.96	3.85	3.91
2337	NASDAQ	III	Thu, Jun 9, 2016	3.77	3.90	3.74	3.90
2336	NASDAQ	III	Wed, Jun 8, 2016	3.74	3.85	3.74	3.81
2335	NASDAQ	III	Tue, Jun 7, 2016	3.70	3.86	3.62	3.75
2334	NASDAQ	III	Mon, Jun 6, 2016	3.78	3.80	3.71	3.73
2333	NASDAQ	III	Fri, Jun 3, 2016	3.77	3.80	3.72	3.74
2332	NASDAQ	III	Thu, Jun 2, 2016	3.79	3.82	3.76	3.79
2331	NASDAQ	III	Wed, Jun 1, 2016	3.74	3.83	3.70	3.83
2330	NASDAQ	III	Tue, May 31, 2016	3.78	3.83	3.78	3.78
2329	NASDAQ	III	Fri, May 27, 2016	3.82	3.85	3.80	3.81
2328	NASDAQ	III	Thu, May 26, 2016	3.83	3.88	3.79	3.81
2327	NASDAQ	III	Wed, May 25, 2016	3.87	3.90	3.75	3.85
2326	NASDAQ	III	Tue, May 24, 2016	3.89	3.92	3.76	3.89
2325	NASDAQ	III	Mon, May 23, 2016	3.86	3.92	3.74	3.85
2324	NASDAQ	III	Fri, May 20, 2016	3.85	3.94	3.82	3.89
2323	NASDAQ	III	Thu, May 19, 2016	3.74	3.88	3.74	3.87
2322	NASDAQ	III	Wed, May 18, 2016	3.74	3.84	3.59	3.82
2321	NASDAQ	III	Tue, May 17, 2016	4.00	4.00	3.74	3.78
2320	NASDAQ	III	Mon, May 16, 2016	4.02	4.06	4.02	4.05
2319	NASDAQ	III	Fri, May 13, 2016	4.06	4.10	4.03	4.08
2318	NASDAQ	III	Thu, May 12, 2016	4.06	4.10	4.03	4.05
2317	NASDAQ	III	Wed, May 11, 2016	4.10	4.14	4.04	4.05
2316	NASDAQ	III	Tue, May 10, 2016	3.89	4.15	3.89	4.10
2315	NASDAQ	III	Mon, May 9, 2016	3.99	4.10	3.75	4.09
2314	NASDAQ	III	Fri, May 6, 2016	4.05	4.16	4.02	4.15
2313	NASDAQ	III	Thu, May 5, 2016	4.00	4.10	4.00	4.09
2312	NASDAQ	III	Wed, May 4, 2016	4.09	4.10	4.02	4.03
2311	NASDAQ	III	Tue, May 3, 2016	4.02	4.09	4.00	4.09
2310	NASDAQ	III	Mon, May 2, 2016	4.09	4.10	4.04	4.07
2309	NASDAQ	III	Fri, Apr 29, 2016	4.05	4.10	4.00	4.10
2308	NASDAQ	III	Thu, Apr 28, 2016	4.10	4.15	4.04	4.10
2307	NASDAQ	III	Wed, Apr 27, 2016	4.14	4.19	4.03	4.15
2306	NASDAQ	III	Tue, Apr 26, 2016	4.20	4.20	4.16	4.17
2305	NASDAQ	III	Mon, Apr 25, 2016	4.19	4.20	4.16	4.19
2304	NASDAQ	III	Fri, Apr 22, 2016	4.25	4.25	4.16	4.16
2303	NASDAQ	III	Thu, Apr 21, 2016	4.17	4.24	4.13	4.21
2302	NASDAQ	III	Wed, Apr 20, 2016	4.20	4.21	4.15	4.20
2301	NASDAQ	III	Tue, Apr 19, 2016	4.20	4.21	4.15	4.20
2300	NASDAQ	III	Mon, Apr 18, 2016	4.15	4.23	4.13	4.16
2299	NASDAQ	III	Fri, Apr 15, 2016	4.09	4.20	4.09	4.13
2298	NASDAQ	III	Thu, Apr 14, 2016	4.14	4.19	4.09	4.09
2297	NASDAQ	III	Wed, Apr 13, 2016	3.92	4.24	3.90	4.19
2296	NASDAQ	III	Tue, Apr 12, 2016	4.15	4.25	3.99	4.03
2295	NASDAQ	III	Mon, Apr 11, 2016	4.06	4.26	4.03	4.11
2294	NASDAQ	III	Fri, Apr 8, 2016	3.90	4.23	3.83	4.08
2293	NASDAQ	III	Thu, Apr 7, 2016	3.91	3.96	3.90	3.93
2292	NASDAQ	III	Wed, Apr 6, 2016	3.91	3.97	3.88	3.93
2291	NASDAQ	III	Tue, Apr 5, 2016	3.95	3.95	3.95	3.88
2290	NASDAQ	III	Mon, Apr 4, 2016	3.91	4.00	3.88	3.95
2289	NASDAQ	III	Fri, Apr 1, 2016	3.93	3.95	3.88	3.88
2288	NASDAQ	III	Thu, Mar 31, 2016	3.96	4.02	3.96	3.98
2287	NASDAQ	III	Wed, Mar 30, 2016	4.01	4.04	3.98	3.98
2286	NASDAQ	III	Tue, Mar 29, 2016	3.98	4.05	3.97	4.02
2285	NASDAQ	III	Mon, Mar 28, 2016	3.94	3.98	3.93	3.96
2284	NASDAQ	III	Thu, Mar 24, 2016	3.87	3.94	3.81	3.92
2283	NASDAQ	III	Wed, Mar 23, 2016	3.82	3.92	3.82	3.89
2282	NASDAQ	III	Tue, Mar 22, 2016	3.94	3.95	3.87	3.90
2281	NASDAQ	III	Mon, Mar 21, 2016	3.94	3.96	3.84	3.94
2280	NASDAQ	III	Fri, Mar 18, 2016	3.73	3.85	3.73	3.99
2279	NASDAQ	III	Thu, Mar 17, 2016	3.72	3.80	3.70	3.80
2278	NASDAQ	III	Wed, Mar 16, 2016	3.67	3.80	3.67	3.76
2277	NASDAQ	III	Tue, Mar 15, 2016	3.75	3.75	3.75	3.73
2276	NASDAQ	III	Mon, Mar 14, 2016	3.66	3.82	3.65	3.75
2275	NASDAQ	III	Fri, Mar 11, 2016	3.67	3.67	3.67	3.70
2274	NASDAQ	III	Thu, Mar 10, 2016	3.49	3.49	3.43	3.43
2273	NASDAQ	III	Wed, Mar 9, 2016	3.30	3.33	3.25	3.31
2272	NASDAQ	III	Tue, Mar 8, 2016	3.25	3.31	3.24	3.28
2271	NASDAQ	III	Mon, Mar 7, 2016	3.21	3.31	3.21	3.28
2270	NASDAQ	III	Fri, Mar 4, 2016	3.33	3.40	3.25	3.25
2269	NASDAQ	III	Thu, Mar 3, 2016	3.38	3.38	3.38	3.36
2268	NASDAQ	III	Wed, Mar 2, 2016	3.10	3.38	3.07	3.09
2267	NASDAQ	III	Tue, Mar 1, 2016	3.14	3.21	3.06	3.06
2266	NASDAQ	III	Mon, Feb 29, 2016	3.20	3.23	3.06	3.18
2265	NASDAQ	III	Fri, Feb 26, 2016	3.20	3.20	3.20	3.18
2264	NASDAQ	III	Thu, Feb 25, 2016	3.18	3.22	3.18	3.22
2263	NASDAQ	III	Wed, Feb 24, 2016	3.11	3.20	3.11	3.20
2262	NASDAQ	III	Tue, Feb 23, 2016	3.12	3.22	3.04	3.18
2261	NASDAQ	III	Mon, Feb 22, 2016	3.16	3.19	3.08	3.10
2260	NASDAQ	III	Fri, Feb 19, 2016	3.10	3.18	3.10	3.10
2259	NASDAQ	III	Thu, Feb 18, 2016	3.25	3.33	3.05	3.13
2258	NASDAQ	III	Wed, Feb 17, 2016	3.23	3.29	3.19	3.23
2257	NASDAQ	III	Tue, Feb 16, 2016	3.20	3.24	3.18	3.18
2256	NASDAQ	III	Fri, Feb 12, 2016	3.20	3.22	3.15	3.20
2255	NASDAQ	III	Thu, Feb 11, 2016	3.23	3.23	3.18	3.18
2254	NASDAQ	III	Wed, Feb 10, 2016	3.25	3.30	3.03	3.20
2253	NASDAQ	III	Tue, Feb 9, 2016	3.25	3.25	3.12	3.22
2252	NASDAQ	III	Mon, Feb 8, 2016	3.45	3.49	2.88	3.30
2251	NASDAQ	III	Fri, Feb 5, 2016	3.79	3.84	3.53	3.55
2250	NASDAQ	III	Thu, Feb 4, 2016	3.81	3.87	3.71	3.82
2249	NASDAQ	III	Wed, Feb 3, 2016	3.91	4.00	3.86	3.87
2248	NASDAQ	III	Tue, Feb 2, 2016	3.74	3.95	3.50	3.88
2247	NASDAQ	III	Mon, Feb 1, 2016	3.50	3.83	3.50	3.78
2246	NASDAQ	III	Fri, Jan 29, 2016	3.60	4.00	3.60	3.83
2245	NASDAQ	III	Thu, Jan 28, 2016	3.40	3.69	3.27	3.57
2244	NASDAQ	III	Wed, Jan 27, 2016	3.36	3.48	2.93	3.40
2243	NASDAQ	III	Tue, Jan 26, 2016	3.35	3.42	3.25	3.34
2242	NASDAQ	III	Mon, Jan 25, 2016	3.27	3.27	3.17	3.19
2241	NASDAQ	III	Fri, Jan 22, 2016	3.20	3.35	3.20	3.32
2240	NASDAQ	III	Thu, Jan 21, 2016	2.92	3.22	2.91	3.20
2239	NASDAQ	III	Wed, Jan 20, 2016	2.91	2.92	2.86	2.90
2238	NASDAQ	III	Tue, Jan 19, 2016	2.90	2.97	2.86	2.92
2237	NASDAQ	III	Fri, Jan 15, 2016	3.03	3.03	2.88	2.93
2236	NASDAQ	III	Thu, Jan 14, 2016	3.11	3.13	3.05	3.07
2235	NASDAQ	III	Wed, Jan 13, 2016	3.14	3.14	3.09	3.10
2234	NASDAQ	III	Tue, Jan 12, 2016	3.15	3.21	3.08	3.11
2233	NASDAQ	III	Mon, Jan 11, 2016	3.15	3.16	3.04	3.05
2232	NASDAQ	III	Fri, Jan 8, 2016	3.14	3.24	3.13	3.13
2231	NASDAQ	III	Thu, Jan 7, 2016	3.20	3.22	3.13	3.13
2230	NASDAQ	III	Wed, Jan 6, 2016	3.35	3.35	3.23	3.25
2229	NASDAQ	III	Tue, Jan 5, 2016	3.59	3.60	3.33	3.37
2228	NASDAQ	III	Mon, Jan 4, 2016	3.60	3.61	3.51	3.57
2227	NASDAQ	III	Thu, Dec 31, 2015	3.52	3.75	3.52	3.62
2226	NASDAQ	III	Wed, Dec 30, 2015	3.55	3.59	3.48	3.52
2225	NASDAQ	III	Tue, Dec 29, 2015	3.50	3.51	3.44	3.48
2224	NASDAQ	III	Mon, Dec 28, 2015	3.35	3.45	3.35	3.41
2223	NASDAQ	III	Thu, Dec 24, 2015	3.21	3.39	3.21	3.38
2222	NASDAQ	III	Wed, Dec 23, 2015	3.31	3.43	3.07	3.21
2221	NASDAQ	III	Tue, Dec 22, 2015	3.39	3.39	3.32	3.33
2220	NASDAQ	III	Mon, Dec 21, 2015	3.36	3.40	3.36	3.38
2219	NASDAQ	III	Fri, Dec 18, 2015	3.38	3.47	3.34	3.35
2218	NASDAQ	III	Thu, Dec 17, 2015	3.42	3.50	3.39	3.42
2217	NASDAQ	III	Wed, Dec 16, 2015	3.45	3.50	3.41	3.42
2216	NASDAQ	III	Tue, Dec 15, 2015	3.50	3.53	3.44	3.44
2215	NASDAQ	III	Mon, Dec 14, 2015	3.54	3.54	3.46	3.47
2214	NASDAQ	III	Fri, Dec 11, 2015	3.54	3.58	3.50	3.53
2213	NASDAQ	III	Thu, Dec 10, 2015	3.53	3.58	3.52	3.52
2212	NASDAQ	III	Wed, Dec 9, 2015	3.59	3.60	3.53	3.54
2211	NASDAQ	III	Tue, Dec 8, 2015	3.51	3.63	3.47	3.59
2210	NASDAQ	III	Mon, Dec 7, 2015	3.52	3.54	3.47	3.48
2209	NASDAQ	III	Fri, Dec 4, 2015	3.66	3.66	3.50	3.54
2208	NASDAQ	III	Thu, Dec 3, 2015	3.67	3.67	3.47	3.49
2207	NASDAQ	III	Wed, Dec 2, 2015	3.69	3.71	3.60	3.67
2206	NASDAQ	III	Tue, Dec 1, 2015	3.71	3.75	3.69	3.72
2205	NASDAQ	III	Mon, Nov 30, 2015	3.77	3.77	3.73	3.73
2204	NASDAQ	III	Fri, Nov 27, 2015	3.74	3.77	3.68	3.77
2203	NASDAQ	III	Wed, Nov 25, 2015	3.75	3.76	3.69	3.75
2202	NASDAQ	III	Tue, Nov 24, 2015	3.78	3.81	3.73	3.75
2201	NASDAQ	III	Mon, Nov 23, 2015	3.75	3.81	3.75	3.81
2200	NASDAQ	III	Fri, Nov 20, 2015	3.65	3.81	3.65	3.77
2199	NASDAQ	III	Thu, Nov 19, 2015	3.73	3.76	3.64	3.66
2198	NASDAQ	III	Wed, Nov 18, 2015	3.70	3.79	3.64	3.74
2197	NASDAQ	III	Tue, Nov 17, 2015	3.71	3.73	3.70	3.72
2196	NASDAQ	III	Mon, Nov 16, 2015	3.62	3.72	3.62	3.71
2195	NASDAQ	III	Fri, Nov 13, 2015	3.60	3.69	3.60	3.65
2194	NASDAQ	III	Thu, Nov 12, 2015	3.65	3.68	3.58	3.64
2193	NASDAQ	III	Wed, Nov 11, 2015	3.81	3.82	3.66	3.69
2192	NASDAQ	III	Tue, Nov 10, 2015	4.20	4.20	3.71	3.75
2191	NASDAQ	III	Mon, Nov 9, 2015	3.76	3.97	3.70	3.88
2190	NASDAQ	III	Fri, Nov 6, 2015	3.74	3.82	3.62	3.75
2189	NASDAQ	III	Thu, Nov 5, 2015	3.88	3.96	3.81	3.81
2188	NASDAQ	III	Wed, Nov 4, 2015	3.76	3.94	3.75	3.91
2187	NASDAQ	III	Tue, Nov 3, 2015	3.78	3.80	3.73	3.76
2186	NASDAQ	III	Mon, Nov 2, 2015	3.66	3.81	3.66	3.77
2185	NASDAQ	III	Fri, Oct 30, 2015	3.75	3.75	3.64	3.67
2184	NASDAQ	III	Thu, Oct 29, 2015	3.75	3.77	3.69	3.72
2183	NASDAQ	III	Wed, Oct 28, 2015	3.73	3.79	3.67	3.79
2182	NASDAQ	III	Tue, Oct 27, 2015	3.70	3.78	3.67	3.76
2181	NASDAQ	III	Mon, Oct 26, 2015	3.87	3.87	3.68	3.71
2180	NASDAQ	III	Fri, Oct 23, 2015	3.82	3.86	3.81	3.84
2179	NASDAQ	III	Thu, Oct 22, 2015	3.94	3.94	3.83	3.85
2178	NASDAQ	III	Wed, Oct 21, 2015	3.88	3.98	3.84	3.92
2177	NASDAQ	III	Tue, Oct 20, 2015	3.82	3.91	3.81	3.91
2176	NASDAQ	III	Mon, Oct 19, 2015	3.83	3.85	3.78	3.84
2175	NASDAQ	III	Fri, Oct 16, 2015	3.87	3.89	3.79	3.85
2174	NASDAQ	III	Thu, Oct 15, 2015	3.89	3.95	3.78	3.88
2173	NASDAQ	III	Wed, Oct 14, 2015	3.80	3.91	3.80	3.89
2172	NASDAQ	III	Tue, Oct 13, 2015	3.96	3.96	3.80	3.82
2171	NASDAQ	III	Mon, Oct 12, 2015	4.04	4.04	3.81	3.85
2170	NASDAQ	III	Fri, Oct 9, 2015	3.96	4.07	3.91	4.07
2169	NASDAQ	III	Thu, Oct 8, 2015	4.00	4.00	3.87	3.92
2168	NASDAQ	III	Wed, Oct 7, 2015	3.88	4.07	3.85	3.98
2167	NASDAQ	III	Tue, Oct 6, 2015	3.93	3.93	3.79	3.90
2166	NASDAQ	III	Mon, Oct 5, 2015	3.88	4.00	3.87	3.97
2165	NASDAQ	III	Fri, Oct 2, 2015	3.77	3.91	3.76	3.90
2164	NASDAQ	III	Thu, Oct 1, 2015	3.94	3.99	3.76	3.80
2163	NASDAQ	III	Wed, Sep 30, 2015	3.93	4.06	3.91	3.91
2162	NASDAQ	III	Tue, Sep 29, 2015	3.99	3.99	3.82	3.90
2161	NASDAQ	III	Mon, Sep 28, 2015	4.13	4.13	3.87	3.96
2160	NASDAQ	III	Fri, Sep 25, 2015	4.34	4.35	4.10	4.14
2159	NASDAQ	III	Thu, Sep 24, 2015	4.29	4.48	4.25	4.33
2158	NASDAQ	III	Wed, Sep 23, 2015	4.30	4.34	4.25	4.31
2157	NASDAQ	III	Tue, Sep 22, 2015	4.28	4.33	4.20	4.30
2156	NASDAQ	III	Mon, Sep 21, 2015	4.38	4.39	4.30	4.35
2155	NASDAQ	III	Fri, Sep 18, 2015	4.42	4.47	4.29	4.37
2154	NASDAQ	III	Thu, Sep 17, 2015	4.32	4.52	4.27	4.46
2153	NASDAQ	III	Wed, Sep 16, 2015	4.18	4.36	4.10	4.32
2152	NASDAQ	III	Tue, Sep 15, 2015	4.04	4.28	4.04	4.24
2151	NASDAQ	III	Mon, Sep 14, 2015	4.10	4.12	4.01	4.11
2150	NASDAQ	III	Fri, Sep 11, 2015	3.73	4.10	3.73	4.08
2149	NASDAQ	III	Thu, Sep 10, 2015	3.69	3.79	3.68	3.77
2148	NASDAQ	III	Wed, Sep 9, 2015	3.77	3.77	3.66	3.69
2147	NASDAQ	III	Tue, Sep 8, 2015	3.76	3.78	3.71	3.74
2146	NASDAQ	III	Fri, Sep 4, 2015	3.68	3.75	3.67	3.74
2145	NASDAQ	III	Thu, Sep 3, 2015	3.76	3.78	3.64	3.69
2144	NASDAQ	III	Wed, Sep 2, 2015	3.69	3.79	3.53	3.73
2143	NASDAQ	III	Tue, Sep 1, 2015	3.70	3.78	3.58	3.64
2142	NASDAQ	III	Mon, Aug 31, 2015	3.91	3.94	3.69	3.71
2141	NASDAQ	III	Fri, Aug 28, 2015	3.91	3.96	3.75	3.89
2140	NASDAQ	III	Thu, Aug 27, 2015	4.02	4.02	3.94	3.96
2139	NASDAQ	III	Wed, Aug 26, 2015	4.04	4.04	3.95	3.96
2138	NASDAQ	III	Tue, Aug 25, 2015	4.10	4.10	3.83	3.97
2137	NASDAQ	III	Mon, Aug 24, 2015	4.00	4.07	3.96	3.98
2136	NASDAQ	III	Fri, Aug 21, 2015	4.13	4.21	4.10	4.14
2135	NASDAQ	III	Thu, Aug 20, 2015	4.13	4.30	4.13	4.19
2134	NASDAQ	III	Wed, Aug 19, 2015	4.23	4.27	4.18	4.25
2133	NASDAQ	III	Tue, Aug 18, 2015	4.24	4.24	4.08	4.20
2132	NASDAQ	III	Mon, Aug 17, 2015	4.29	4.31	4.13	4.21
2131	NASDAQ	III	Fri, Aug 14, 2015	4.49	4.49	4.27	4.34
2130	NASDAQ	III	Thu, Aug 13, 2015	4.50	4.53	4.35	4.52
2129	NASDAQ	III	Wed, Aug 12, 2015	4.54	4.54	4.30	4.35
2128	NASDAQ	III	Tue, Aug 11, 2015	4.42	4.53	4.42	4.52
2127	NASDAQ	III	Mon, Aug 10, 2015	4.40	4.59	4.37	4.38
2126	NASDAQ	III	Fri, Aug 7, 2015	4.38	4.45	4.38	4.44
2125	NASDAQ	III	Thu, Aug 6, 2015	4.37	4.41	4.32	4.36
2124	NASDAQ	III	Wed, Aug 5, 2015	4.35	4.42	4.35	4.36
2123	NASDAQ	III	Tue, Aug 4, 2015	4.37	4.39	4.31	4.35
2122	NASDAQ	III	Mon, Aug 3, 2015	4.40	4.42	4.38	4.39
2121	NASDAQ	III	Fri, Jul 31, 2015	4.40	4.42	4.38	4.40
2120	NASDAQ	III	Thu, Jul 30, 2015	4.40	4.41	4.40	4.40
2119	NASDAQ	III	Wed, Jul 29, 2015	4.43	4.43	4.40	4.40
2118	NASDAQ	III	Tue, Jul 28, 2015	4.37	4.44	4.37	4.40
2117	NASDAQ	III	Mon, Jul 27, 2015	4.42	4.42	4.34	4.34
2116	NASDAQ	III	Fri, Jul 24, 2015	4.37	4.47	4.37	4.46
2115	NASDAQ	III	Thu, Jul 23, 2015	4.43	4.59	4.38	4.38
2114	NASDAQ	III	Wed, Jul 22, 2015	4.40	4.45	4.40	4.40
2113	NASDAQ	III	Tue, Jul 21, 2015	4.40	4.44	4.38	4.38
2112	NASDAQ	III	Mon, Jul 20, 2015	4.42	4.45	4.35	4.44
2111	NASDAQ	III	Fri, Jul 17, 2015	4.52	4.52	4.43	4.45
2110	NASDAQ	III	Thu, Jul 16, 2015	4.47	4.52	4.41	4.50
2109	NASDAQ	III	Wed, Jul 15, 2015	4.60	4.60	4.38	4.43
2108	NASDAQ	III	Tue, Jul 14, 2015	4.62	4.63	4.57	4.57
2107	NASDAQ	III	Mon, Jul 13, 2015	4.60	4.67	4.58	4.59
2106	NASDAQ	III	Fri, Jul 10, 2015	4.60	4.62	4.54	4.56
2105	NASDAQ	III	Thu, Jul 9, 2015	4.65	4.66	4.58	4.60
2104	NASDAQ	III	Wed, Jul 8, 2015	4.63	4.67	4.62	4.62
2103	NASDAQ	III	Tue, Jul 7, 2015	4.70	4.74	4.63	4.67
2102	NASDAQ	III	Mon, Jul 6, 2015	4.62	4.75	4.58	4.73
2101	NASDAQ	III	Thu, Jul 2, 2015	4.71	4.71	4.61	4.66
2100	NASDAQ	III	Wed, Jul 1, 2015	4.79	4.94	4.64	4.70
2099	NASDAQ	III	Tue, Jun 30, 2015	4.60	4.81	4.60	4.78
2098	NASDAQ	III	Mon, Jun 29, 2015	4.50	4.70	4.48	4.60
2097	NASDAQ	III	Fri, Jun 26, 2015	4.80	4.80	4.35	4.50
2096	NASDAQ	III	Thu, Jun 25, 2015	4.74	4.97	4.63	4.81
2095	NASDAQ	III	Wed, Jun 24, 2015	4.52	4.78	4.48	4.69
2094	NASDAQ	III	Tue, Jun 23, 2015	4.33	4.50	4.28	4.50
2093	NASDAQ	III	Mon, Jun 22, 2015	4.22	4.35	4.16	4.30
2092	NASDAQ	III	Fri, Jun 19, 2015	4.17	4.22	4.07	4.21
2091	NASDAQ	III	Thu, Jun 18, 2015	4.18	4.27	4.12	4.15
2090	NASDAQ	III	Wed, Jun 17, 2015	4.17	4.25	4.11	4.18
2089	NASDAQ	III	Tue, Jun 16, 2015	4.10	4.18	4.10	4.14
2088	NASDAQ	III	Mon, Jun 15, 2015	4.12	4.20	4.05	4.13
2087	NASDAQ	III	Fri, Jun 12, 2015	3.94	4.18	3.92	4.12
2086	NASDAQ	III	Thu, Jun 11, 2015	3.98	4.04	3.90	3.90
2085	NASDAQ	III	Wed, Jun 10, 2015	4.01	4.04	3.94	3.99
2084	NASDAQ	III	Tue, Jun 9, 2015	3.94	4.03	3.91	3.96
2083	NASDAQ	III	Mon, Jun 8, 2015	3.94	4.00	3.89	3.96
2082	NASDAQ	III	Fri, Jun 5, 2015	3.87	3.92	3.83	3.92
2081	NASDAQ	III	Thu, Jun 4, 2015	3.88	3.92	3.85	3.85
2080	NASDAQ	III	Wed, Jun 3, 2015	3.89	3.93	3.86	3.93
2079	NASDAQ	III	Tue, Jun 2, 2015	3.84	3.90	3.77	3.90
2078	NASDAQ	III	Mon, Jun 1, 2015	3.85	3.90	3.76	3.84
2077	NASDAQ	III	Fri, May 29, 2015	3.83	3.90	3.76	3.82
2076	NASDAQ	III	Thu, May 28, 2015	3.97	3.99	3.83	3.85
2075	NASDAQ	III	Wed, May 27, 2015	4.07	4.07	3.96	3.98
2074	NASDAQ	III	Tue, May 26, 2015	4.00	4.09	4.00	4.04
2073	NASDAQ	III	Fri, May 22, 2015	4.08	4.09	4.04	4.05
2072	NASDAQ	III	Thu, May 21, 2015	4.09	4.16	4.08	4.10
2071	NASDAQ	III	Wed, May 20, 2015	4.13	4.15	4.07	4.12
2070	NASDAQ	III	Tue, May 19, 2015	4.12	4.12	4.06	4.10
2069	NASDAQ	III	Mon, May 18, 2015	3.88	4.10	3.88	4.09
2068	NASDAQ	III	Fri, May 15, 2015	4.05	4.10	4.04	4.07
2067	NASDAQ	III	Thu, May 14, 2015	4.06	4.09	4.04	4.07
2066	NASDAQ	III	Wed, May 13, 2015	4.10	4.11	4.04	4.05
2065	NASDAQ	III	Tue, May 12, 2015	4.05	4.14	4.05	4.08
2064	NASDAQ	III	Mon, May 11, 2015	4.03	4.09	4.03	4.06
2063	NASDAQ	III	Fri, May 8, 2015	4.12	4.12	4.03	4.07
2062	NASDAQ	III	Thu, May 7, 2015	4.04	4.09	4.04	4.07
2061	NASDAQ	III	Wed, May 6, 2015	4.07	4.07	4.02	4.04
2060	NASDAQ	III	Tue, May 5, 2015	4.05	4.09	4.03	4.04
2059	NASDAQ	III	Mon, May 4, 2015	4.05	4.12	4.03	4.10
2058	NASDAQ	III	Fri, May 1, 2015	3.93	4.05	3.92	4.03
2057	NASDAQ	III	Thu, Apr 30, 2015	4.00	4.05	3.87	3.93
2056	NASDAQ	III	Wed, Apr 29, 2015	4.01	4.12	4.00	4.04
2055	NASDAQ	III	Tue, Apr 28, 2015	3.97	4.08	3.95	4.05
2054	NASDAQ	III	Mon, Apr 27, 2015	4.01	4.04	3.94	3.95
2053	NASDAQ	III	Fri, Apr 24, 2015	3.97	4.02	3.85	4.00
2052	NASDAQ	III	Thu, Apr 23, 2015	4.00	4.03	3.90	4.00
2051	NASDAQ	III	Wed, Apr 22, 2015	4.21	4.23	4.00	4.01
2050	NASDAQ	III	Tue, Apr 21, 2015	4.03	4.23	3.98	4.19
2049	NASDAQ	III	Mon, Apr 20, 2015	3.97	4.04	3.93	4.03
2048	NASDAQ	III	Fri, Apr 17, 2015	3.89	3.95	3.89	3.94
2047	NASDAQ	III	Thu, Apr 16, 2015	3.94	3.94	3.89	3.93
2046	NASDAQ	III	Wed, Apr 15, 2015	3.84	3.94	3.84	3.93
2045	NASDAQ	III	Tue, Apr 14, 2015	3.86	3.86	3.76	3.82
2044	NASDAQ	III	Mon, Apr 13, 2015	3.76	3.91	3.73	3.86
2043	NASDAQ	III	Fri, Apr 10, 2015	3.88	3.91	3.70	3.72
2042	NASDAQ	III	Thu, Apr 9, 2015	3.74	3.82	3.74	3.75
2041	NASDAQ	III	Wed, Apr 8, 2015	3.78	3.96	3.71	3.76
2040	NASDAQ	III	Tue, Apr 7, 2015	3.84	3.91	3.79	3.80
2039	NASDAQ	III	Mon, Apr 6, 2015	3.84	3.92	3.80	3.85
2038	NASDAQ	III	Thu, Apr 2, 2015	3.94	3.98	3.87	3.90
2037	NASDAQ	III	Wed, Apr 1, 2015	3.95	4.01	3.91	3.94
2036	NASDAQ	III	Tue, Mar 31, 2015	3.95	4.01	3.89	3.99
2035	NASDAQ	III	Mon, Mar 30, 2015	3.95	4.04	3.91	4.01
2034	NASDAQ	III	Fri, Mar 27, 2015	3.97	4.17	3.89	3.99
2033	NASDAQ	III	Thu, Mar 26, 2015	3.96	4.17	3.87	3.96
2032	NASDAQ	III	Wed, Mar 25, 2015	4.10	4.18	3.94	3.95
2031	NASDAQ	III	Tue, Mar 24, 2015	4.08	4.18	4.02	4.11
2030	NASDAQ	III	Mon, Mar 23, 2015	4.13	4.24	4.00	4.06
2029	NASDAQ	III	Fri, Mar 20, 2015	4.00	4.24	3.94	4.09
2028	NASDAQ	III	Thu, Mar 19, 2015	3.97	4.00	3.80	3.83
2027	NASDAQ	III	Wed, Mar 18, 2015	3.94	3.99	3.85	3.97
2026	NASDAQ	III	Tue, Mar 17, 2015	3.92	3.96	3.77	3.96
2025	NASDAQ	III	Mon, Mar 16, 2015	3.93	4.03	3.85	3.94
2024	NASDAQ	III	Fri, Mar 13, 2015	3.94	4.05	3.77	3.85
2023	NASDAQ	III	Thu, Mar 12, 2015	3.85	4.00	3.84	3.92
2022	NASDAQ	III	Wed, Mar 11, 2015	3.81	3.95	3.71	3.80
2021	NASDAQ	III	Tue, Mar 10, 2015	3.80	3.84	3.68	3.82
2020	NASDAQ	III	Mon, Mar 9, 2015	3.78	3.88	3.78	3.85
2019	NASDAQ	III	Fri, Mar 6, 2015	3.85	3.88	3.76	3.76
2018	NASDAQ	III	Thu, Mar 5, 2015	3.80	3.90	3.80	3.89
2017	NASDAQ	III	Wed, Mar 4, 2015	3.86	3.88	3.76	3.81
2016	NASDAQ	III	Tue, Mar 3, 2015	4.04	4.07	3.89	3.89
2015	NASDAQ	III	Mon, Mar 2, 2015	3.93	4.08	3.93	4.07
2014	NASDAQ	III	Fri, Feb 27, 2015	3.99	4.01	3.89	3.91
2013	NASDAQ	III	Thu, Feb 26, 2015	3.89	4.03	3.85	4.01
2012	NASDAQ	III	Wed, Feb 25, 2015	4.06	4.08	3.88	3.89
2011	NASDAQ	III	Tue, Feb 24, 2015	4.19	4.19	4.05	4.09
2010	NASDAQ	III	Mon, Feb 23, 2015	4.19	4.24	4.13	4.22
2009	NASDAQ	III	Fri, Feb 20, 2015	4.27	4.32	4.17	4.22
2008	NASDAQ	III	Thu, Feb 19, 2015	4.28	4.31	4.18	4.26
2007	NASDAQ	III	Wed, Feb 18, 2015	4.26	4.33	4.25	4.32
2006	NASDAQ	III	Tue, Feb 17, 2015	4.15	4.30	4.15	4.28
2005	NASDAQ	III	Fri, Feb 13, 2015	4.14	4.19	4.06	4.13
2004	NASDAQ	III	Thu, Feb 12, 2015	4.11	4.16	4.09	4.16
2003	NASDAQ	III	Wed, Feb 11, 2015	4.16	4.22	4.03	4.09
2002	NASDAQ	III	Tue, Feb 10, 2015	4.28	4.28	4.14	4.18
2001	NASDAQ	III	Mon, Feb 9, 2015	4.28	4.34	4.17	4.22
2000	NASDAQ	III	Fri, Feb 6, 2015	4.26	4.36	4.21	4.31
1999	NASDAQ	III	Thu, Feb 5, 2015	4.12	4.27	4.07	4.25
1998	NASDAQ	III	Wed, Feb 4, 2015	4.37	4.39	4.10	4.11
1997	NASDAQ	III	Tue, Feb 3, 2015	4.02	4.39	4.02	4.36
1996	NASDAQ	III	Mon, Feb 2, 2015	4.00	4.08	3.94	4.03
1995	NASDAQ	III	Fri, Jan 30, 2015	4.07	4.16	3.93	4.02
1994	NASDAQ	III	Thu, Jan 29, 2015	4.04	4.12	3.99	4.12
1993	NASDAQ	III	Wed, Jan 28, 2015	4.28	4.29	3.94	4.05
1992	NASDAQ	III	Tue, Jan 27, 2015	4.27	4.29	4.16	4.24
1991	NASDAQ	III	Mon, Jan 26, 2015	4.02	4.43	3.99	4.28
1990	NASDAQ	III	Fri, Jan 23, 2015	3.97	4.10	3.89	4.05
1989	NASDAQ	III	Thu, Jan 22, 2015	3.88	4.00	3.77	3.95
1988	NASDAQ	III	Wed, Jan 21, 2015	3.91	3.93	3.81	3.85
1987	NASDAQ	III	Tue, Jan 20, 2015	3.98	4.08	3.87	3.96
1986	NASDAQ	III	Fri, Jan 16, 2015	3.81	4.05	3.81	4.00
1985	NASDAQ	III	Thu, Jan 15, 2015	3.95	3.95	3.76	3.83
1984	NASDAQ	III	Wed, Jan 14, 2015	3.88	3.97	3.85	3.97
1983	NASDAQ	III	Tue, Jan 13, 2015	3.83	4.03	3.83	3.92
1982	NASDAQ	III	Mon, Jan 12, 2015	3.92	4.00	3.90	3.92
1981	NASDAQ	III	Fri, Jan 9, 2015	4.00	4.04	3.94	4.00
1980	NASDAQ	III	Thu, Jan 8, 2015	4.07	4.08	3.96	4.01
1979	NASDAQ	III	Wed, Jan 7, 2015	3.97	4.05	3.85	4.02
1978	NASDAQ	III	Tue, Jan 6, 2015	4.05	4.05	3.86	3.93
1977	NASDAQ	III	Mon, Jan 5, 2015	4.19	4.21	4.00	4.03
1976	NASDAQ	III	Fri, Jan 2, 2015	4.20	4.27	3.99	4.19
1975	NASDAQ	III	Wed, Dec 31, 2014	4.19	4.28	4.17	4.22
1974	NASDAQ	III	Tue, Dec 30, 2014	4.33	4.36	4.17	4.19
1973	NASDAQ	III	Mon, Dec 29, 2014	4.41	4.47	4.27	4.35
1972	NASDAQ	III	Fri, Dec 26, 2014	4.24	4.39	4.20	4.38
1971	NASDAQ	III	Wed, Dec 24, 2014	4.17	4.25	4.09	4.20
1970	NASDAQ	III	Tue, Dec 23, 2014	4.07	4.18	3.86	4.14
1969	NASDAQ	III	Mon, Dec 22, 2014	3.98	4.05	3.91	4.04
1968	NASDAQ	III	Fri, Dec 19, 2014	3.98	4.01	3.79	3.96
1967	NASDAQ	III	Thu, Dec 18, 2014	4.00	4.06	3.95	4.00
1966	NASDAQ	III	Wed, Dec 17, 2014	4.07	4.14	3.92	4.00
1965	NASDAQ	III	Tue, Dec 16, 2014	4.00	4.16	3.97	4.08
1964	NASDAQ	III	Mon, Dec 15, 2014	3.86	4.10	3.86	3.99
1963	NASDAQ	III	Fri, Dec 12, 2014	3.77	3.95	3.77	3.87
1962	NASDAQ	III	Thu, Dec 11, 2014	3.92	3.98	3.81	3.83
1961	NASDAQ	III	Wed, Dec 10, 2014	4.00	4.09	3.91	3.91
1960	NASDAQ	III	Tue, Dec 9, 2014	3.85	4.09	3.84	4.03
1959	NASDAQ	III	Mon, Dec 8, 2014	3.92	3.97	3.86	3.88
1958	NASDAQ	III	Fri, Dec 5, 2014	3.82	3.95	3.82	3.92
1957	NASDAQ	III	Thu, Dec 4, 2014	3.90	3.92	3.82	3.83
1956	NASDAQ	III	Wed, Dec 3, 2014	3.93	4.00	3.90	3.90
1955	NASDAQ	III	Tue, Dec 2, 2014	3.96	4.02	3.81	3.91
1954	NASDAQ	III	Mon, Dec 1, 2014	3.94	4.01	3.80	3.97
1953	NASDAQ	III	Fri, Nov 28, 2014	3.97	4.06	3.95	3.96
1952	NASDAQ	III	Wed, Nov 26, 2014	4.00	4.00	3.93	3.95
1951	NASDAQ	III	Tue, Nov 25, 2014	4.00	4.02	3.97	3.98
1950	NASDAQ	III	Mon, Nov 24, 2014	3.99	4.05	3.99	4.00
1949	NASDAQ	III	Fri, Nov 21, 2014	4.05	4.05	3.94	3.96
1948	NASDAQ	III	Thu, Nov 20, 2014	3.95	4.02	3.94	3.97
1947	NASDAQ	III	Wed, Nov 19, 2014	4.01	4.02	3.93	3.96
1946	NASDAQ	III	Tue, Nov 18, 2014	4.01	4.10	3.93	4.03
1945	NASDAQ	III	Mon, Nov 17, 2014	4.37	4.37	3.95	3.98
1944	NASDAQ	III	Fri, Nov 14, 2014	4.30	4.40	4.30	4.36
1943	NASDAQ	III	Wed, Nov 12, 2014	4.41	4.41	4.33	4.38
1942	NASDAQ	III	Tue, Nov 11, 2014	4.44	4.50	4.42	4.42
1941	NASDAQ	III	Mon, Nov 10, 2014	4.47	4.50	4.29	4.46
1940	NASDAQ	III	Fri, Nov 7, 2014	4.53	4.53	4.38	4.50
1939	NASDAQ	III	Thu, Nov 6, 2014	4.53	4.57	4.36	4.55
1938	NASDAQ	III	Wed, Nov 5, 2014	4.42	4.55	4.38	4.54
1937	NASDAQ	III	Tue, Nov 4, 2014	4.34	4.41	4.27	4.35
1936	NASDAQ	III	Mon, Nov 3, 2014	4.21	4.46	4.21	4.34
1935	NASDAQ	III	Fri, Oct 31, 2014	4.44	4.44	4.16	4.23
1934	NASDAQ	III	Thu, Oct 30, 2014	4.25	4.38	4.17	4.36
1933	NASDAQ	III	Wed, Oct 29, 2014	4.07	4.25	4.06	4.24
1932	NASDAQ	III	Tue, Oct 28, 2014	3.92	4.07	3.89	4.07
1931	NASDAQ	III	Mon, Oct 27, 2014	3.75	3.91	3.62	3.89
1930	NASDAQ	III	Fri, Oct 24, 2014	3.87	3.87	3.73	3.80
1929	NASDAQ	III	Thu, Oct 23, 2014	3.85	3.95	3.77	3.85
1928	NASDAQ	III	Wed, Oct 22, 2014	3.95	3.97	3.78	3.83
1927	NASDAQ	III	Tue, Oct 21, 2014	3.94	4.07	3.85	3.96
1926	NASDAQ	III	Mon, Oct 20, 2014	3.82	3.97	3.82	3.93
1925	NASDAQ	III	Fri, Oct 17, 2014	3.98	3.98	3.84	3.84
1924	NASDAQ	III	Thu, Oct 16, 2014	3.79	3.99	3.72	3.91
1923	NASDAQ	III	Wed, Oct 15, 2014	3.61	3.89	3.55	3.86
1922	NASDAQ	III	Tue, Oct 14, 2014	3.64	3.79	3.64	3.67
1921	NASDAQ	III	Mon, Oct 13, 2014	3.43	3.64	3.43	3.58
1920	NASDAQ	III	Fri, Oct 10, 2014	3.41	3.54	3.39	3.45
1919	NASDAQ	III	Thu, Oct 9, 2014	3.61	3.62	3.41	3.45
1918	NASDAQ	III	Wed, Oct 8, 2014	3.53	3.61	3.46	3.60
1917	NASDAQ	III	Tue, Oct 7, 2014	3.55	3.60	3.40	3.53
1916	NASDAQ	III	Mon, Oct 6, 2014	3.75	3.77	3.58	3.59
1915	NASDAQ	III	Fri, Oct 3, 2014	3.69	3.76	3.68	3.76
1914	NASDAQ	III	Thu, Oct 2, 2014	3.50	3.76	3.44	3.65
1913	NASDAQ	III	Wed, Oct 1, 2014	3.80	3.80	3.50	3.50
1912	NASDAQ	III	Tue, Sep 30, 2014	3.93	3.93	3.74	3.80
1911	NASDAQ	III	Mon, Sep 29, 2014	3.92	3.99	3.92	3.95
1910	NASDAQ	III	Fri, Sep 26, 2014	3.89	3.98	3.89	3.97
1909	NASDAQ	III	Thu, Sep 25, 2014	3.96	3.99	3.80	3.89
1908	NASDAQ	III	Wed, Sep 24, 2014	3.85	4.03	3.84	3.96
1907	NASDAQ	III	Tue, Sep 23, 2014	3.98	4.01	3.87	3.87
1906	NASDAQ	III	Mon, Sep 22, 2014	4.06	4.09	3.94	3.98
1905	NASDAQ	III	Fri, Sep 19, 2014	4.15	4.25	4.09	4.09
1904	NASDAQ	III	Thu, Sep 18, 2014	4.15	4.20	4.12	4.15
1903	NASDAQ	III	Wed, Sep 17, 2014	4.14	4.20	4.14	4.15
1902	NASDAQ	III	Tue, Sep 16, 2014	4.18	4.20	4.13	4.13
1901	NASDAQ	III	Mon, Sep 15, 2014	4.13	4.25	4.10	4.22
1900	NASDAQ	III	Fri, Sep 12, 2014	4.16	4.27	4.15	4.16
1899	NASDAQ	III	Thu, Sep 11, 2014	4.12	4.19	4.04	4.16
1898	NASDAQ	III	Wed, Sep 10, 2014	3.85	4.20	3.85	4.16
1897	NASDAQ	III	Tue, Sep 9, 2014	4.06	4.06	3.89	3.90
1896	NASDAQ	III	Mon, Sep 8, 2014	4.07	4.11	4.02	4.05
1895	NASDAQ	III	Fri, Sep 5, 2014	4.07	4.10	4.04	4.07
1894	NASDAQ	III	Thu, Sep 4, 2014	4.13	4.18	4.06	4.09
1893	NASDAQ	III	Wed, Sep 3, 2014	4.13	4.17	4.08	4.11
1892	NASDAQ	III	Tue, Sep 2, 2014	4.24	4.37	4.08	4.12
1891	NASDAQ	III	Fri, Aug 29, 2014	4.10	4.27	4.09	4.25
1890	NASDAQ	III	Thu, Aug 28, 2014	4.10	4.13	4.10	4.10
1889	NASDAQ	III	Wed, Aug 27, 2014	4.14	4.23	4.12	4.13
1888	NASDAQ	III	Tue, Aug 26, 2014	4.07	4.21	4.07	4.16
1887	NASDAQ	III	Mon, Aug 25, 2014	3.92	4.12	3.85	4.06
1886	NASDAQ	III	Fri, Aug 22, 2014	4.05	4.05	3.89	3.93
1885	NASDAQ	III	Thu, Aug 21, 2014	4.15	4.22	4.04	4.08
1884	NASDAQ	III	Wed, Aug 20, 2014	4.20	4.23	4.15	4.16
1883	NASDAQ	III	Tue, Aug 19, 2014	4.19	4.27	4.13	4.24
1882	NASDAQ	III	Mon, Aug 18, 2014	4.21	4.29	4.16	4.19
1881	NASDAQ	III	Fri, Aug 15, 2014	4.37	4.39	4.19	4.21
1880	NASDAQ	III	Thu, Aug 14, 2014	4.38	4.39	4.23	4.32
1879	NASDAQ	III	Wed, Aug 13, 2014	4.44	4.44	4.32	4.40
1878	NASDAQ	III	Tue, Aug 12, 2014	4.50	4.50	4.32	4.42
1877	NASDAQ	III	Mon, Aug 11, 2014	4.56	4.58	4.46	4.53
1876	NASDAQ	III	Fri, Aug 8, 2014	4.32	4.64	4.32	4.52
1875	NASDAQ	III	Thu, Aug 7, 2014	4.39	4.40	4.29	4.33
1874	NASDAQ	III	Wed, Aug 6, 2014	4.41	4.50	4.37	4.40
1873	NASDAQ	III	Tue, Aug 5, 2014	4.47	4.53	4.32	4.41
1872	NASDAQ	III	Mon, Aug 4, 2014	4.42	4.57	4.33	4.47
1871	NASDAQ	III	Fri, Aug 1, 2014	4.39	4.51	4.36	4.44
1870	NASDAQ	III	Thu, Jul 31, 2014	4.36	4.43	4.30	4.37
1869	NASDAQ	III	Wed, Jul 30, 2014	4.33	4.48	4.33	4.42
1868	NASDAQ	III	Tue, Jul 29, 2014	4.29	4.38	4.26	4.36
1867	NASDAQ	III	Mon, Jul 28, 2014	4.40	4.41	4.28	4.29
1866	NASDAQ	III	Fri, Jul 25, 2014	4.42	4.44	4.21	4.41
1865	NASDAQ	III	Thu, Jul 24, 2014	4.50	4.50	4.42	4.46
1864	NASDAQ	III	Wed, Jul 23, 2014	4.48	4.50	4.43	4.50
1863	NASDAQ	III	Tue, Jul 22, 2014	4.48	4.50	4.35	4.50
1862	NASDAQ	III	Mon, Jul 21, 2014	4.50	4.52	4.47	4.48
1861	NASDAQ	III	Fri, Jul 18, 2014	4.51	4.58	4.49	4.54
1860	NASDAQ	III	Thu, Jul 17, 2014	4.59	4.70	4.51	4.53
1859	NASDAQ	III	Wed, Jul 16, 2014	4.66	4.67	4.55	4.64
1858	NASDAQ	III	Tue, Jul 15, 2014	4.68	4.68	4.55	4.62
1857	NASDAQ	III	Mon, Jul 14, 2014	4.65	4.75	4.63	4.70
1856	NASDAQ	III	Fri, Jul 11, 2014	4.55	4.62	4.55	4.59
1855	NASDAQ	III	Thu, Jul 10, 2014	4.58	4.64	4.45	4.55
1854	NASDAQ	III	Wed, Jul 9, 2014	4.62	4.71	4.61	4.66
1853	NASDAQ	III	Tue, Jul 8, 2014	4.75	4.83	4.59	4.63
1852	NASDAQ	III	Mon, Jul 7, 2014	4.73	4.81	4.65	4.74
1851	NASDAQ	III	Thu, Jul 3, 2014	4.73	4.75	4.69	4.73
1850	NASDAQ	III	Wed, Jul 2, 2014	4.81	4.86	4.69	4.71
1849	NASDAQ	III	Tue, Jul 1, 2014	4.85	4.95	4.79	4.81
1848	NASDAQ	III	Mon, Jun 30, 2014	4.79	4.92	4.63	4.81
1847	NASDAQ	III	Fri, Jun 27, 2014	5.15	5.15	4.76	4.80
1846	NASDAQ	III	Thu, Jun 26, 2014	5.20	5.26	5.12	5.14
1845	NASDAQ	III	Wed, Jun 25, 2014	5.13	5.30	5.10	5.21
1844	NASDAQ	III	Tue, Jun 24, 2014	5.05	5.11	5.03	5.11
1843	NASDAQ	III	Mon, Jun 23, 2014	4.93	5.10	4.85	5.03
1842	NASDAQ	III	Fri, Jun 20, 2014	4.86	4.97	4.85	4.91
1841	NASDAQ	III	Thu, Jun 19, 2014	4.91	4.99	4.85	4.86
1840	NASDAQ	III	Wed, Jun 18, 2014	4.99	4.99	4.85	4.93
1839	NASDAQ	III	Tue, Jun 17, 2014	4.98	5.10	4.95	5.00
1838	NASDAQ	III	Mon, Jun 16, 2014	4.96	5.10	4.92	5.01
1837	NASDAQ	III	Fri, Jun 13, 2014	4.83	5.00	4.80	4.96
1836	NASDAQ	III	Thu, Jun 12, 2014	4.95	4.95	4.75	4.85
1835	NASDAQ	III	Wed, Jun 11, 2014	4.97	5.22	4.92	4.95
1834	NASDAQ	III	Tue, Jun 10, 2014	5.00	5.02	4.91	4.96
1833	NASDAQ	III	Mon, Jun 9, 2014	4.95	5.04	4.89	5.03
1832	NASDAQ	III	Fri, Jun 6, 2014	4.89	5.03	4.89	4.98
1831	NASDAQ	III	Thu, Jun 5, 2014	4.95	5.07	4.87	4.88
1830	NASDAQ	III	Wed, Jun 4, 2014	5.01	5.01	4.90	4.97
1829	NASDAQ	III	Tue, Jun 3, 2014	5.11	5.14	4.88	5.00
1828	NASDAQ	III	Mon, Jun 2, 2014	5.17	5.22	5.13	5.16
1827	NASDAQ	III	Fri, May 30, 2014	5.00	5.20	4.99	5.13
1826	NASDAQ	III	Thu, May 29, 2014	4.90	5.00	4.90	4.98
1825	NASDAQ	III	Wed, May 28, 2014	4.77	4.99	4.76	4.92
1824	NASDAQ	III	Tue, May 27, 2014	4.76	4.77	4.70	4.77
1823	NASDAQ	III	Fri, May 23, 2014	4.62	4.78	4.60	4.70
1822	NASDAQ	III	Thu, May 22, 2014	4.69	4.70	4.51	4.66
1821	NASDAQ	III	Wed, May 21, 2014	4.57	4.78	4.51	4.62
1820	NASDAQ	III	Tue, May 20, 2014	4.59	4.62	4.47	4.55
1819	NASDAQ	III	Mon, May 19, 2014	4.63	4.63	4.48	4.59
1818	NASDAQ	III	Fri, May 16, 2014	4.69	4.69	4.62	4.63
1817	NASDAQ	III	Thu, May 15, 2014	4.72	4.77	4.65	4.72
1816	NASDAQ	III	Wed, May 14, 2014	4.79	4.80	4.70	4.75
1815	NASDAQ	III	Tue, May 13, 2014	4.91	4.95	4.77	4.80
1814	NASDAQ	III	Mon, May 12, 2014	4.96	5.07	4.91	4.94
1813	NASDAQ	III	Fri, May 9, 2014	4.96	5.03	4.81	5.00
1812	NASDAQ	III	Thu, May 8, 2014	4.66	5.06	4.65	4.99
1811	NASDAQ	III	Wed, May 7, 2014	5.18	5.25	4.78	4.99
1810	NASDAQ	III	Tue, May 6, 2014	5.25	5.40	5.16	5.21
1809	NASDAQ	III	Mon, May 5, 2014	5.15	5.25	5.14	5.25
1808	NASDAQ	III	Fri, May 2, 2014	4.97	5.16	4.95	5.11
1807	NASDAQ	III	Thu, May 1, 2014	4.97	5.01	4.95	4.99
1806	NASDAQ	III	Wed, Apr 30, 2014	4.76	4.95	4.76	4.94
1805	NASDAQ	III	Tue, Apr 29, 2014	4.84	4.95	4.72	4.79
1804	NASDAQ	III	Mon, Apr 28, 2014	4.87	5.04	4.83	4.86
1803	NASDAQ	III	Fri, Apr 25, 2014	5.08	5.15	4.81	4.89
1802	NASDAQ	III	Thu, Apr 24, 2014	5.08	5.19	4.98	5.10
1801	NASDAQ	III	Wed, Apr 23, 2014	5.17	5.19	5.04	5.06
1800	NASDAQ	III	Tue, Apr 22, 2014	5.16	5.20	5.15	5.19
1799	NASDAQ	III	Mon, Apr 21, 2014	5.21	5.21	5.00	5.19
1798	NASDAQ	III	Thu, Apr 17, 2014	4.95	5.20	4.95	5.20
1797	NASDAQ	III	Wed, Apr 16, 2014	4.77	4.98	4.74	4.98
1796	NASDAQ	III	Tue, Apr 15, 2014	4.86	4.86	4.61	4.74
1795	NASDAQ	III	Mon, Apr 14, 2014	4.82	5.06	4.73	4.83
1794	NASDAQ	III	Fri, Apr 11, 2014	5.04	5.04	4.80	4.83
1793	NASDAQ	III	Thu, Apr 10, 2014	5.04	5.08	4.96	5.03
1792	NASDAQ	III	Wed, Apr 9, 2014	5.01	5.15	4.87	5.02
1791	NASDAQ	III	Tue, Apr 8, 2014	4.87	5.09	4.81	5.03
1790	NASDAQ	III	Mon, Apr 7, 2014	4.79	4.90	4.74	4.84
1789	NASDAQ	III	Fri, Apr 4, 2014	5.17	5.21	4.76	4.79
1788	NASDAQ	III	Thu, Apr 3, 2014	5.11	5.23	5.09	5.19
1787	NASDAQ	III	Wed, Apr 2, 2014	4.95	5.12	4.95	5.10
1786	NASDAQ	III	Tue, Apr 1, 2014	4.89	5.04	4.89	4.96
1785	NASDAQ	III	Mon, Mar 31, 2014	4.84	5.00	4.81	4.91
1784	NASDAQ	III	Fri, Mar 28, 2014	4.91	4.94	4.79	4.81
1783	NASDAQ	III	Thu, Mar 27, 2014	4.80	4.97	4.80	4.91
1782	NASDAQ	III	Wed, Mar 26, 2014	4.72	4.82	4.72	4.81
1781	NASDAQ	III	Tue, Mar 25, 2014	4.73	4.79	4.66	4.67
1780	NASDAQ	III	Mon, Mar 24, 2014	4.79	4.79	4.58	4.68
1779	NASDAQ	III	Fri, Mar 21, 2014	4.76	4.88	4.68	4.79
1778	NASDAQ	III	Thu, Mar 20, 2014	4.71	4.92	4.45	4.82
1777	NASDAQ	III	Wed, Mar 19, 2014	4.94	4.96	4.72	4.76
1776	NASDAQ	III	Tue, Mar 18, 2014	4.93	4.99	4.88	4.97
1775	NASDAQ	III	Mon, Mar 17, 2014	4.94	5.04	4.78	4.92
1774	NASDAQ	III	Fri, Mar 14, 2014	5.03	5.03	4.90	4.95
1773	NASDAQ	III	Thu, Mar 13, 2014	5.05	5.09	4.97	5.03
1772	NASDAQ	III	Wed, Mar 12, 2014	5.06	5.10	4.95	5.06
1771	NASDAQ	III	Tue, Mar 11, 2014	5.09	5.15	5.02	5.10
1770	NASDAQ	III	Mon, Mar 10, 2014	4.98	5.15	4.98	5.13
1769	NASDAQ	III	Fri, Mar 7, 2014	4.73	5.05	4.55	4.96
1768	NASDAQ	III	Thu, Mar 6, 2014	4.87	4.87	4.61	4.72
1767	NASDAQ	III	Wed, Mar 5, 2014	5.01	5.10	4.70	4.87
1766	NASDAQ	III	Tue, Mar 4, 2014	5.07	5.21	4.98	5.01
1765	NASDAQ	III	Mon, Mar 3, 2014	5.21	5.23	4.98	5.04
1764	NASDAQ	III	Fri, Feb 28, 2014	5.19	5.25	5.11	5.23
1763	NASDAQ	III	Thu, Feb 27, 2014	4.84	5.25	4.84	5.20
1762	NASDAQ	III	Wed, Feb 26, 2014	4.74	4.91	4.73	4.88
1761	NASDAQ	III	Tue, Feb 25, 2014	4.71	4.87	4.65	4.76
1760	NASDAQ	III	Mon, Feb 24, 2014	5.22	5.25	4.54	4.78
1759	NASDAQ	III	Fri, Feb 21, 2014	5.38	5.40	5.20	5.24
1758	NASDAQ	III	Thu, Feb 20, 2014	5.52	5.58	5.31	5.38
1757	NASDAQ	III	Wed, Feb 19, 2014	5.60	5.60	5.41	5.54
1756	NASDAQ	III	Tue, Feb 18, 2014	5.66	5.71	5.52	5.60
1755	NASDAQ	III	Fri, Feb 14, 2014	5.64	5.72	5.59	5.62
1754	NASDAQ	III	Thu, Feb 13, 2014	5.63	5.70	5.33	5.62
1753	NASDAQ	III	Wed, Feb 12, 2014	5.63	5.71	5.57	5.67
1752	NASDAQ	III	Tue, Feb 11, 2014	5.70	5.70	5.50	5.60
1751	NASDAQ	III	Mon, Feb 10, 2014	5.43	5.74	5.42	5.69
1750	NASDAQ	III	Fri, Feb 7, 2014	5.45	5.48	5.42	5.43
1749	NASDAQ	III	Thu, Feb 6, 2014	5.42	5.48	5.41	5.46
1748	NASDAQ	III	Wed, Feb 5, 2014	5.44	5.46	5.31	5.42
1747	NASDAQ	III	Tue, Feb 4, 2014	5.38	5.50	5.23	5.45
1746	NASDAQ	III	Mon, Feb 3, 2014	5.45	5.45	5.32	5.40
1745	NASDAQ	III	Fri, Jan 31, 2014	5.38	5.47	5.33	5.42
1744	NASDAQ	III	Thu, Jan 30, 2014	5.40	5.45	5.00	5.44
1743	NASDAQ	III	Wed, Jan 29, 2014	5.43	5.45	4.74	5.40
1742	NASDAQ	III	Tue, Jan 28, 2014	5.26	5.50	5.26	5.45
1741	NASDAQ	III	Mon, Jan 27, 2014	5.30	5.36	5.25	5.29
1740	NASDAQ	III	Fri, Jan 24, 2014	5.38	5.39	5.30	5.31
1739	NASDAQ	III	Wed, Jan 22, 2014	5.23	5.45	5.16	5.41
1738	NASDAQ	III	Tue, Jan 21, 2014	4.97	5.25	4.97	5.23
1737	NASDAQ	III	Fri, Jan 17, 2014	4.92	5.00	4.81	4.96
1736	NASDAQ	III	Thu, Jan 16, 2014	4.90	4.97	4.80	4.95
1735	NASDAQ	III	Wed, Jan 15, 2014	4.83	4.96	4.81	4.93
1734	NASDAQ	III	Tue, Jan 14, 2014	4.98	4.98	4.81	4.85
1733	NASDAQ	III	Mon, Jan 13, 2014	4.75	5.00	4.75	4.97
1732	NASDAQ	III	Fri, Jan 10, 2014	4.76	4.94	4.74	4.88
1731	NASDAQ	III	Thu, Jan 9, 2014	4.75	4.83	4.74	4.78
1730	NASDAQ	III	Wed, Jan 8, 2014	4.61	4.80	4.46	4.75
1729	NASDAQ	III	Tue, Jan 7, 2014	4.28	4.61	4.26	4.58
1728	NASDAQ	III	Mon, Jan 6, 2014	4.03	4.25	4.02	4.24
1727	NASDAQ	III	Fri, Jan 3, 2014	4.14	4.20	4.00	4.04
1726	NASDAQ	III	Thu, Jan 2, 2014	4.22	4.25	4.03	4.10
1725	NASDAQ	III	Tue, Dec 31, 2013	4.16	4.34	4.12	4.24
1724	NASDAQ	III	Mon, Dec 30, 2013	4.12	4.18	4.12	4.12
1723	NASDAQ	III	Fri, Dec 27, 2013	4.10	4.14	4.10	4.13
1722	NASDAQ	III	Thu, Dec 26, 2013	4.17	4.17	4.02	4.12
1721	NASDAQ	III	Tue, Dec 24, 2013	3.92	4.18	3.92	4.17
1720	NASDAQ	III	Mon, Dec 23, 2013	3.95	4.01	3.94	3.94
1719	NASDAQ	III	Fri, Dec 20, 2013	3.96	4.02	3.88	3.99
1718	NASDAQ	III	Thu, Dec 19, 2013	3.95	4.05	3.84	3.98
1717	NASDAQ	III	Wed, Dec 18, 2013	4.05	4.05	3.77	3.99
1716	NASDAQ	III	Tue, Dec 17, 2013	4.04	4.14	3.99	4.02
1715	NASDAQ	III	Mon, Dec 16, 2013	4.12	4.23	3.86	4.07
1714	NASDAQ	III	Fri, Dec 13, 2013	4.00	4.14	4.00	4.12
1713	NASDAQ	III	Thu, Dec 12, 2013	3.97	4.11	3.94	4.05
1712	NASDAQ	III	Wed, Dec 11, 2013	3.96	4.00	3.76	3.98
1711	NASDAQ	III	Tue, Dec 10, 2013	4.00	4.00	3.81	3.87
1710	NASDAQ	III	Mon, Dec 9, 2013	3.95	4.05	3.92	4.01
1709	NASDAQ	III	Fri, Dec 6, 2013	4.08	4.15	3.97	4.05
1708	NASDAQ	III	Thu, Dec 5, 2013	4.03	4.15	3.96	4.05
1707	NASDAQ	III	Wed, Dec 4, 2013	4.04	4.10	4.00	4.04
1706	NASDAQ	III	Tue, Dec 3, 2013	4.05	4.12	3.96	4.06
1705	NASDAQ	III	Mon, Dec 2, 2013	4.10	4.10	3.98	4.04
1704	NASDAQ	III	Fri, Nov 29, 2013	4.12	4.14	4.05	4.10
1703	NASDAQ	III	Wed, Nov 27, 2013	4.11	4.15	4.06	4.14
1702	NASDAQ	III	Tue, Nov 26, 2013	4.03	4.15	3.92	4.11
1701	NASDAQ	III	Mon, Nov 25, 2013	4.12	4.14	4.05	4.07
1700	NASDAQ	III	Fri, Nov 22, 2013	4.22	4.23	4.06	4.14
1699	NASDAQ	III	Thu, Nov 21, 2013	4.00	4.20	3.90	4.19
1698	NASDAQ	III	Wed, Nov 20, 2013	3.81	4.08	3.80	4.00
1697	NASDAQ	III	Tue, Nov 19, 2013	3.69	3.81	3.51	3.79
1696	NASDAQ	III	Mon, Nov 18, 2013	3.59	3.86	3.58	3.69
1695	NASDAQ	III	Fri, Nov 15, 2013	3.54	3.71	3.54	3.70
1694	NASDAQ	III	Thu, Nov 14, 2013	3.58	3.65	3.52	3.54
1693	NASDAQ	III	Wed, Nov 13, 2013	3.51	3.74	3.40	3.65
1692	NASDAQ	III	Tue, Nov 12, 2013	3.56	3.66	3.45	3.54
1691	NASDAQ	III	Mon, Nov 11, 2013	3.49	3.80	3.49	3.64
1690	NASDAQ	III	Fri, Nov 8, 2013	4.04	4.19	3.51	3.88
1689	NASDAQ	III	Thu, Nov 7, 2013	4.28	4.28	3.95	4.03
1688	NASDAQ	III	Wed, Nov 6, 2013	4.22	4.34	4.13	4.21
1687	NASDAQ	III	Tue, Nov 5, 2013	4.27	4.32	4.20	4.27
1686	NASDAQ	III	Mon, Nov 4, 2013	4.39	4.39	4.20	4.28
1685	NASDAQ	III	Fri, Nov 1, 2013	4.26	4.39	4.25	4.32
1684	NASDAQ	III	Thu, Oct 31, 2013	4.22	4.30	4.08	4.26
1683	NASDAQ	III	Wed, Oct 30, 2013	4.16	4.25	4.05	4.23
1682	NASDAQ	III	Tue, Oct 29, 2013	4.16	4.28	4.13	4.16
1681	NASDAQ	III	Mon, Oct 28, 2013	4.44	4.48	3.98	4.20
1680	NASDAQ	III	Fri, Oct 25, 2013	4.56	4.64	4.45	4.46
1679	NASDAQ	III	Thu, Oct 24, 2013	4.53	4.64	4.51	4.55
1678	NASDAQ	III	Wed, Oct 23, 2013	4.49	4.60	4.48	4.54
1677	NASDAQ	III	Tue, Oct 22, 2013	4.57	4.65	4.51	4.55
1676	NASDAQ	III	Mon, Oct 21, 2013	4.49	4.67	4.35	4.56
1675	NASDAQ	III	Fri, Oct 18, 2013	4.39	4.50	4.36	4.48
1674	NASDAQ	III	Thu, Oct 17, 2013	4.35	4.39	4.24	4.36
1673	NASDAQ	III	Wed, Oct 16, 2013	4.20	4.40	4.16	4.37
1672	NASDAQ	III	Tue, Oct 15, 2013	4.09	4.19	4.01	4.16
1671	NASDAQ	III	Mon, Oct 14, 2013	4.12	4.12	3.93	4.09
1670	NASDAQ	III	Fri, Oct 11, 2013	4.03	4.13	3.98	4.12
1669	NASDAQ	III	Thu, Oct 10, 2013	3.84	4.04	3.84	4.00
1668	NASDAQ	III	Wed, Oct 9, 2013	3.91	4.03	3.66	3.87
1667	NASDAQ	III	Tue, Oct 8, 2013	4.14	4.19	3.90	3.98
1666	NASDAQ	III	Mon, Oct 7, 2013	4.05	4.15	4.02	4.15
1665	NASDAQ	III	Fri, Oct 4, 2013	4.27	4.28	4.15	4.19
1664	NASDAQ	III	Thu, Oct 3, 2013	4.42	4.44	4.15	4.26
1663	NASDAQ	III	Wed, Oct 2, 2013	4.30	4.45	4.21	4.36
1662	NASDAQ	III	Tue, Oct 1, 2013	4.12	4.29	4.00	4.29
1661	NASDAQ	III	Mon, Sep 30, 2013	4.25	4.33	3.87	4.14
1660	NASDAQ	III	Fri, Sep 27, 2013	4.38	4.38	4.15	4.37
1659	NASDAQ	III	Thu, Sep 26, 2013	4.31	4.50	4.31	4.38
1658	NASDAQ	III	Wed, Sep 25, 2013	4.14	4.30	4.14	4.24
1657	NASDAQ	III	Tue, Sep 24, 2013	4.05	4.20	4.04	4.14
1656	NASDAQ	III	Mon, Sep 23, 2013	3.95	4.10	3.91	4.03
1655	NASDAQ	III	Fri, Sep 20, 2013	3.89	3.93	3.74	3.91
1654	NASDAQ	III	Thu, Sep 19, 2013	3.93	3.95	3.76	3.87
1653	NASDAQ	III	Wed, Sep 18, 2013	3.90	4.00	3.85	3.93
1652	NASDAQ	III	Tue, Sep 17, 2013	3.85	3.90	3.83	3.88
1651	NASDAQ	III	Mon, Sep 16, 2013	3.73	3.95	3.72	3.86
1650	NASDAQ	III	Fri, Sep 13, 2013	3.68	3.80	3.65	3.67
1649	NASDAQ	III	Thu, Sep 12, 2013	3.64	3.75	3.55	3.65
1648	NASDAQ	III	Wed, Sep 11, 2013	3.55	3.64	3.50	3.57
1647	NASDAQ	III	Tue, Sep 10, 2013	3.44	3.54	3.44	3.53
1646	NASDAQ	III	Mon, Sep 9, 2013	3.33	3.42	3.30	3.42
1645	NASDAQ	III	Fri, Sep 6, 2013	3.59	3.59	3.33	3.41
1644	NASDAQ	III	Thu, Sep 5, 2013	3.59	3.59	3.52	3.56
1643	NASDAQ	III	Wed, Sep 4, 2013	3.57	3.58	3.47	3.56
1642	NASDAQ	III	Tue, Sep 3, 2013	3.53	3.65	3.44	3.52
1641	NASDAQ	III	Fri, Aug 30, 2013	3.29	3.48	3.29	3.43
1640	NASDAQ	III	Thu, Aug 29, 2013	3.20	3.33	3.16	3.29
1639	NASDAQ	III	Wed, Aug 28, 2013	3.44	3.44	3.00	3.18
1638	NASDAQ	III	Tue, Aug 27, 2013	3.64	3.64	3.34	3.44
1637	NASDAQ	III	Mon, Aug 26, 2013	3.62	3.65	3.56	3.64
1636	NASDAQ	III	Fri, Aug 23, 2013	3.58	3.61	3.41	3.58
1635	NASDAQ	III	Thu, Aug 22, 2013	3.61	3.61	3.54	3.59
1634	NASDAQ	III	Wed, Aug 21, 2013	3.60	3.61	3.52	3.61
1633	NASDAQ	III	Tue, Aug 20, 2013	3.54	3.63	3.54	3.59
1632	NASDAQ	III	Mon, Aug 19, 2013	3.44	3.63	3.44	3.55
1631	NASDAQ	III	Fri, Aug 16, 2013	3.41	3.49	3.37	3.46
1630	NASDAQ	III	Thu, Aug 15, 2013	3.50	3.50	3.36	3.39
1629	NASDAQ	III	Wed, Aug 14, 2013	3.32	3.50	3.32	3.45
1628	NASDAQ	III	Tue, Aug 13, 2013	3.32	3.47	3.28	3.30
1627	NASDAQ	III	Mon, Aug 12, 2013	3.12	3.50	3.09	3.29
1626	NASDAQ	III	Fri, Aug 9, 2013	3.00	3.10	3.00	3.07
1625	NASDAQ	III	Thu, Aug 8, 2013	3.18	3.18	2.96	3.05
1624	NASDAQ	III	Wed, Aug 7, 2013	2.88	3.21	2.88	3.02
1623	NASDAQ	III	Tue, Aug 6, 2013	2.73	2.73	2.50	2.63
1622	NASDAQ	III	Mon, Aug 5, 2013	2.75	2.77	2.70	2.75
1621	NASDAQ	III	Fri, Aug 2, 2013	2.74	2.89	2.70	2.75
1620	NASDAQ	III	Thu, Aug 1, 2013	2.65	2.75	2.56	2.72
1619	NASDAQ	III	Wed, Jul 31, 2013	2.62	2.67	2.58	2.64
1618	NASDAQ	III	Tue, Jul 30, 2013	2.64	2.69	2.61	2.64
1617	NASDAQ	III	Mon, Jul 29, 2013	2.56	2.70	2.52	2.67
1616	NASDAQ	III	Fri, Jul 26, 2013	2.55	2.65	2.54	2.54
1615	NASDAQ	III	Thu, Jul 25, 2013	2.56	2.64	2.52	2.59
1614	NASDAQ	III	Wed, Jul 24, 2013	2.66	2.70	2.48	2.54
1613	NASDAQ	III	Tue, Jul 23, 2013	2.69	2.69	2.60	2.63
1612	NASDAQ	III	Mon, Jul 22, 2013	2.66	2.74	2.58	2.66
1611	NASDAQ	III	Fri, Jul 19, 2013	2.63	2.63	2.55	2.61
1610	NASDAQ	III	Thu, Jul 18, 2013	2.55	2.68	2.55	2.58
1609	NASDAQ	III	Wed, Jul 17, 2013	2.54	2.59	2.50	2.55
1608	NASDAQ	III	Tue, Jul 16, 2013	2.40	2.48	2.37	2.48
1607	NASDAQ	III	Mon, Jul 15, 2013	2.39	2.45	2.36	2.39
1606	NASDAQ	III	Fri, Jul 12, 2013	2.18	2.32	2.17	2.32
1605	NASDAQ	III	Thu, Jul 11, 2013	2.10	2.20	2.07	2.18
1604	NASDAQ	III	Wed, Jul 10, 2013	2.09	2.15	2.05	2.10
1603	NASDAQ	III	Tue, Jul 9, 2013	2.10	2.10	2.07	2.09
1602	NASDAQ	III	Mon, Jul 8, 2013	2.07	2.15	2.06	2.07
1601	NASDAQ	III	Fri, Jul 5, 2013	2.03	2.06	1.97	2.04
1600	NASDAQ	III	Wed, Jul 3, 2013	1.92	2.07	1.92	1.97
1599	NASDAQ	III	Tue, Jul 2, 2013	1.90	1.95	1.90	1.92
1598	NASDAQ	III	Mon, Jul 1, 2013	1.91	1.98	1.89	1.90
1597	NASDAQ	III	Fri, Jun 28, 2013	1.92	1.97	1.91	1.93
1596	NASDAQ	III	Thu, Jun 27, 2013	1.94	1.98	1.90	1.94
1595	NASDAQ	III	Wed, Jun 26, 2013	1.92	1.97	1.88	1.92
1594	NASDAQ	III	Tue, Jun 25, 2013	1.82	1.97	1.82	1.92
1593	NASDAQ	III	Mon, Jun 24, 2013	1.88	1.98	1.82	1.98
1592	NASDAQ	III	Fri, Jun 21, 2013	1.96	1.96	1.89	1.89
1591	NASDAQ	III	Thu, Jun 20, 2013	1.94	2.00	1.94	1.95
1590	NASDAQ	III	Wed, Jun 19, 2013	2.03	2.03	1.95	1.97
1589	NASDAQ	III	Tue, Jun 18, 2013	1.98	2.00	1.90	2.00
1588	NASDAQ	III	Mon, Jun 17, 2013	2.00	2.03	1.96	1.98
1587	NASDAQ	III	Fri, Jun 14, 2013	2.05	2.05	2.00	2.00
1586	NASDAQ	III	Thu, Jun 13, 2013	2.05	2.05	2.02	2.04
1585	NASDAQ	III	Wed, Jun 12, 2013	2.05	2.05	2.02	2.04
1584	NASDAQ	III	Tue, Jun 11, 2013	2.05	2.05	2.03	2.05
1583	NASDAQ	III	Mon, Jun 10, 2013	2.04	2.06	2.03	2.05
1582	NASDAQ	III	Fri, Jun 7, 2013	1.99	2.01	1.93	2.01
1581	NASDAQ	III	Thu, Jun 6, 2013	1.90	1.98	1.90	1.95
1580	NASDAQ	III	Wed, Jun 5, 2013	1.98	2.00	1.93	1.96
1579	NASDAQ	III	Tue, Jun 4, 2013	1.97	2.02	1.95	1.95
1578	NASDAQ	III	Mon, Jun 3, 2013	1.93	2.00	1.93	1.94
1577	NASDAQ	III	Fri, May 31, 2013	1.98	2.00	1.95	1.96
1576	NASDAQ	III	Thu, May 30, 2013	1.98	2.00	1.96	1.96
1575	NASDAQ	III	Wed, May 29, 2013	2.02	2.02	1.98	1.98
1574	NASDAQ	III	Tue, May 28, 2013	1.98	2.03	1.97	1.99
1573	NASDAQ	III	Fri, May 24, 2013	1.91	1.96	1.91	1.92
1572	NASDAQ	III	Thu, May 23, 2013	1.97	1.97	1.83	1.91
1571	NASDAQ	III	Wed, May 22, 2013	1.97	2.02	1.92	1.95
1570	NASDAQ	III	Tue, May 21, 2013	2.06	2.07	2.00	2.01
1569	NASDAQ	III	Mon, May 20, 2013	2.01	2.10	1.95	2.06
1568	NASDAQ	III	Fri, May 17, 2013	1.93	2.04	1.93	1.96
1567	NASDAQ	III	Thu, May 16, 2013	2.02	2.02	1.93	1.93
1566	NASDAQ	III	Wed, May 15, 2013	2.09	2.09	1.95	1.99
1565	NASDAQ	III	Tue, May 14, 2013	2.05	2.15	1.98	2.08
1564	NASDAQ	III	Mon, May 13, 2013	1.86	1.93	1.80	1.90
1563	NASDAQ	III	Fri, May 10, 2013	1.93	1.94	1.86	1.86
1562	NASDAQ	III	Thu, May 9, 2013	1.96	1.99	1.82	1.90
1561	NASDAQ	III	Wed, May 8, 2013	2.05	2.05	1.93	1.99
1560	NASDAQ	III	Tue, May 7, 2013	1.99	2.10	1.94	2.02
1559	NASDAQ	III	Mon, May 6, 2013	1.96	2.01	1.92	1.97
1558	NASDAQ	III	Fri, May 3, 2013	1.93	1.98	1.85	1.96
1557	NASDAQ	III	Thu, May 2, 2013	1.96	1.96	1.83	1.90
1556	NASDAQ	III	Wed, May 1, 2013	2.00	2.01	1.96	1.96
1555	NASDAQ	III	Tue, Apr 30, 2013	1.96	1.99	1.94	1.98
1554	NASDAQ	III	Mon, Apr 29, 2013	1.98	1.98	1.90	1.91
1553	NASDAQ	III	Fri, Apr 26, 2013	1.87	1.95	1.87	1.89
1552	NASDAQ	III	Thu, Apr 25, 2013	1.95	1.98	1.86	1.86
1551	NASDAQ	III	Wed, Apr 24, 2013	1.86	1.98	1.86	1.91
1550	NASDAQ	III	Tue, Apr 23, 2013	1.94	2.02	1.87	1.89
1549	NASDAQ	III	Mon, Apr 22, 2013	1.82	1.95	1.71	1.92
1548	NASDAQ	III	Fri, Apr 19, 2013	1.89	2.02	1.78	2.01
1547	NASDAQ	III	Thu, Apr 18, 2013	1.93	1.93	1.85	1.85
1546	NASDAQ	III	Wed, Apr 17, 2013	1.94	1.97	1.90	1.93
1545	NASDAQ	III	Tue, Apr 16, 2013	1.95	2.02	1.92	1.92
1544	NASDAQ	III	Mon, Apr 15, 2013	2.03	2.05	1.91	1.91
1543	NASDAQ	III	Fri, Apr 12, 2013	1.92	2.03	1.92	1.96
1542	NASDAQ	III	Thu, Apr 11, 2013	1.91	1.98	1.85	1.96
1541	NASDAQ	III	Wed, Apr 10, 2013	1.84	1.91	1.80	1.90
1540	NASDAQ	III	Tue, Apr 9, 2013	1.87	1.95	1.81	1.84
1539	NASDAQ	III	Mon, Apr 8, 2013	1.92	1.93	1.86	1.90
1538	NASDAQ	III	Fri, Apr 5, 2013	1.85	1.98	1.85	1.95
1537	NASDAQ	III	Thu, Apr 4, 2013	1.92	1.97	1.85	1.88
1536	NASDAQ	III	Wed, Apr 3, 2013	1.95	1.98	1.92	1.92
1535	NASDAQ	III	Tue, Apr 2, 2013	1.96	1.96	1.90	1.93
1534	NASDAQ	III	Mon, Apr 1, 2013	2.02	2.04	1.90	1.92
1533	NASDAQ	III	Thu, Mar 28, 2013	2.02	2.02	1.96	2.02
1532	NASDAQ	III	Wed, Mar 27, 2013	1.95	2.00	1.90	1.99
1531	NASDAQ	III	Tue, Mar 26, 2013	1.99	2.04	1.98	1.99
1530	NASDAQ	III	Mon, Mar 25, 2013	1.91	2.00	1.91	1.97
1529	NASDAQ	III	Fri, Mar 22, 2013	1.91	1.91	1.86	1.88
1528	NASDAQ	III	Thu, Mar 21, 2013	1.83	1.90	1.82	1.87
1527	NASDAQ	III	Wed, Mar 20, 2013	1.80	1.84	1.80	1.83
1526	NASDAQ	III	Tue, Mar 19, 2013	1.75	1.81	1.75	1.80
1525	NASDAQ	III	Mon, Mar 18, 2013	1.71	1.83	1.70	1.76
1524	NASDAQ	III	Fri, Mar 15, 2013	1.78	1.90	1.77	1.80
1523	NASDAQ	III	Thu, Mar 14, 2013	1.76	1.80	1.73	1.77
1522	NASDAQ	III	Wed, Mar 13, 2013	1.76	1.79	1.70	1.75
1521	NASDAQ	III	Tue, Mar 12, 2013	1.78	1.88	1.70	1.75
1520	NASDAQ	III	Mon, Mar 11, 2013	1.85	2.00	1.80	1.81
1519	NASDAQ	III	Fri, Mar 8, 2013	1.55	1.89	1.55	1.82
1518	NASDAQ	III	Thu, Mar 7, 2013	1.44	1.44	1.40	1.44
1517	NASDAQ	III	Wed, Mar 6, 2013	1.35	1.44	1.35	1.44
1516	NASDAQ	III	Tue, Mar 5, 2013	1.39	1.44	1.37	1.37
1515	NASDAQ	III	Mon, Mar 4, 2013	1.36	1.46	1.36	1.38
1514	NASDAQ	III	Fri, Mar 1, 2013	1.33	1.42	1.33	1.37
1513	NASDAQ	III	Thu, Feb 28, 2013	1.32	1.43	1.25	1.34
1512	NASDAQ	III	Wed, Feb 27, 2013	1.45	1.45	1.33	1.35
1511	NASDAQ	III	Tue, Feb 26, 2013	1.41	1.48	1.41	1.47
1510	NASDAQ	III	Mon, Feb 25, 2013	1.42	1.49	1.38	1.43
1509	NASDAQ	III	Fri, Feb 22, 2013	1.37	1.45	1.37	1.43
1508	NASDAQ	III	Thu, Feb 21, 2013	1.38	1.43	1.36	1.36
1507	NASDAQ	III	Wed, Feb 20, 2013	1.38	1.40	1.36	1.37
1506	NASDAQ	III	Tue, Feb 19, 2013	1.31	1.39	1.30	1.36
1505	NASDAQ	III	Fri, Feb 15, 2013	1.34	1.36	1.28	1.30
1504	NASDAQ	III	Thu, Feb 14, 2013	1.29	1.35	1.29	1.32
1503	NASDAQ	III	Wed, Feb 13, 2013	1.35	1.45	1.30	1.31
1502	NASDAQ	III	Tue, Feb 12, 2013	1.32	1.37	1.31	1.37
1501	NASDAQ	III	Mon, Feb 11, 2013	1.29	1.31	1.28	1.30
1500	NASDAQ	III	Fri, Feb 8, 2013	1.25	1.30	1.23	1.26
1499	NASDAQ	III	Thu, Feb 7, 2013	1.25	1.25	1.20	1.25
1498	NASDAQ	III	Wed, Feb 6, 2013	1.19	1.25	1.19	1.23
1497	NASDAQ	III	Tue, Feb 5, 2013	1.14	1.20	1.14	1.19
1496	NASDAQ	III	Mon, Feb 4, 2013	1.14	1.16	1.13	1.14
1495	NASDAQ	III	Fri, Feb 1, 2013	1.14	1.15	1.13	1.14
1494	NASDAQ	III	Thu, Jan 31, 2013	1.14	1.15	1.13	1.14
1493	NASDAQ	III	Wed, Jan 30, 2013	1.15	1.15	1.13	1.13
1492	NASDAQ	III	Tue, Jan 29, 2013	1.14	1.16	1.13	1.16
1491	NASDAQ	III	Mon, Jan 28, 2013	1.15	1.16	1.12	1.15
1490	NASDAQ	III	Fri, Jan 25, 2013	1.10	1.15	1.10	1.15
1489	NASDAQ	III	Thu, Jan 24, 2013	1.15	1.18	1.10	1.16
1488	NASDAQ	III	Wed, Jan 23, 2013	1.18	1.19	1.15	1.15
1487	NASDAQ	III	Tue, Jan 22, 2013	1.17	1.19	1.17	1.18
1486	NASDAQ	III	Fri, Jan 18, 2013	1.18	1.18	1.16	1.17
1485	NASDAQ	III	Thu, Jan 17, 2013	1.18	1.18	1.16	1.18
1484	NASDAQ	III	Wed, Jan 16, 2013	1.19	1.19	1.18	1.19
1483	NASDAQ	III	Tue, Jan 15, 2013	1.18	1.19	1.17	1.19
1482	NASDAQ	III	Mon, Jan 14, 2013	1.15	1.21	1.15	1.18
1481	NASDAQ	III	Fri, Jan 11, 2013	1.18	1.20	1.18	1.19
1480	NASDAQ	III	Thu, Jan 10, 2013	1.17	1.20	1.17	1.19
1479	NASDAQ	III	Wed, Jan 9, 2013	1.17	1.20	1.17	1.17
1478	NASDAQ	III	Tue, Jan 8, 2013	1.20	1.20	1.17	1.18
1477	NASDAQ	III	Mon, Jan 7, 2013	1.24	1.24	1.17	1.19
1476	NASDAQ	III	Fri, Jan 4, 2013	1.13	1.25	1.13	1.25
1475	NASDAQ	III	Thu, Jan 3, 2013	1.17	1.26	1.17	1.20
1474	NASDAQ	III	Wed, Jan 2, 2013	1.16	1.20	1.12	1.19
1473	NASDAQ	III	Mon, Dec 31, 2012	1.10	1.15	1.04	1.15
1472	NASDAQ	III	Fri, Dec 28, 2012	1.10	1.15	1.10	1.11
1471	NASDAQ	III	Thu, Dec 27, 2012	1.08	1.12	1.08	1.12
1470	NASDAQ	III	Wed, Dec 26, 2012	1.11	1.15	1.10	1.15
1469	NASDAQ	III	Mon, Dec 24, 2012	1.08	1.14	1.08	1.12
1468	NASDAQ	III	Fri, Dec 21, 2012	1.05	1.17	1.05	1.10
1467	NASDAQ	III	Thu, Dec 20, 2012	1.07	1.18	1.06	1.11
1466	NASDAQ	III	Wed, Dec 19, 2012	1.08	1.15	1.08	1.11
1465	NASDAQ	III	Tue, Dec 18, 2012	1.10	1.26	1.07	1.10
1464	NASDAQ	III	Mon, Dec 17, 2012	1.06	1.14	1.06	1.07
1463	NASDAQ	III	Fri, Dec 14, 2012	1.07	1.12	1.05	1.12
1462	NASDAQ	III	Thu, Dec 13, 2012	1.08	1.12	1.05	1.05
1461	NASDAQ	III	Wed, Dec 12, 2012	1.10	1.14	1.08	1.12
1460	NASDAQ	III	Tue, Dec 11, 2012	1.05	1.10	1.05	1.08
1459	NASDAQ	III	Mon, Dec 10, 2012	1.05	1.05	1.00	1.03
1458	NASDAQ	III	Fri, Dec 7, 2012	0.98	1.05	0.98	1.03
1457	NASDAQ	III	Thu, Dec 6, 2012	1.05	1.07	0.99	0.99
1456	NASDAQ	III	Wed, Dec 5, 2012	1.07	1.07	1.02	1.03
1455	NASDAQ	III	Tue, Dec 4, 2012	1.00	1.11	0.98	1.07
1454	NASDAQ	III	Mon, Dec 3, 2012	0.97	0.99	0.95	0.99
1453	NASDAQ	III	Fri, Nov 30, 2012	1.02	1.02	0.98	1.00
1452	NASDAQ	III	Thu, Nov 29, 2012	0.99	1.04	0.99	1.00
1451	NASDAQ	III	Wed, Nov 28, 2012	1.02	1.02	1.00	1.00
1450	NASDAQ	III	Tue, Nov 27, 2012	1.00	1.01	0.99	0.99
1449	NASDAQ	III	Mon, Nov 26, 2012	1.05	1.06	1.03	1.03
1448	NASDAQ	III	Wed, Nov 21, 2012	1.05	1.05	1.04	1.05
1447	NASDAQ	III	Tue, Nov 20, 2012	1.05	1.06	1.04	1.06
1446	NASDAQ	III	Mon, Nov 19, 2012	1.03	1.04	0.98	1.04
1445	NASDAQ	III	Fri, Nov 16, 2012	1.03	1.06	1.03	1.05
1444	NASDAQ	III	Thu, Nov 15, 2012	1.00	1.04	1.00	1.04
1443	NASDAQ	III	Wed, Nov 14, 2012	1.16	1.16	1.00	1.00
1442	NASDAQ	III	Tue, Nov 13, 2012	1.06	1.10	1.05	1.06
1441	NASDAQ	III	Mon, Nov 12, 2012	1.05	1.07	1.05	1.06
1440	NASDAQ	III	Fri, Nov 9, 2012	1.25	1.27	1.03	1.04
1439	NASDAQ	III	Thu, Nov 8, 2012	1.23	1.28	1.21	1.27
1438	NASDAQ	III	Wed, Nov 7, 2012	1.23	1.26	1.22	1.26
1437	NASDAQ	III	Tue, Nov 6, 2012	1.24	1.27	1.22	1.23
1436	NASDAQ	III	Mon, Nov 5, 2012	1.22	1.27	1.22	1.27
1435	NASDAQ	III	Fri, Nov 2, 2012	1.22	1.27	1.22	1.26
1434	NASDAQ	III	Thu, Nov 1, 2012	1.22	1.26	1.22	1.22
1433	NASDAQ	III	Wed, Oct 31, 2012	1.24	1.24	1.21	1.21
1432	NASDAQ	III	Fri, Oct 26, 2012	1.23	1.28	1.23	1.27
1431	NASDAQ	III	Thu, Oct 25, 2012	1.21	1.28	1.21	1.23
1430	NASDAQ	III	Wed, Oct 24, 2012	1.22	1.25	1.22	1.23
1429	NASDAQ	III	Tue, Oct 23, 2012	1.23	1.25	1.21	1.22
1428	NASDAQ	III	Mon, Oct 22, 2012	1.25	1.25	1.25	1.25
1427	NASDAQ	III	Fri, Oct 19, 2012	1.26	1.26	1.21	1.22
1426	NASDAQ	III	Thu, Oct 18, 2012	1.28	1.28	1.23	1.24
1425	NASDAQ	III	Wed, Oct 17, 2012	1.26	1.28	1.23	1.23
1424	NASDAQ	III	Tue, Oct 16, 2012	1.22	1.28	1.22	1.27
1423	NASDAQ	III	Mon, Oct 15, 2012	1.24	1.25	1.22	1.24
1422	NASDAQ	III	Fri, Oct 12, 2012	1.22	1.25	1.22	1.25
1421	NASDAQ	III	Thu, Oct 11, 2012	1.23	1.28	1.22	1.25
1420	NASDAQ	III	Wed, Oct 10, 2012	1.23	1.25	1.22	1.22
1419	NASDAQ	III	Tue, Oct 9, 2012	1.22	1.27	1.22	1.24
1418	NASDAQ	III	Mon, Oct 8, 2012	1.18	1.24	1.18	1.22
1417	NASDAQ	III	Fri, Oct 5, 2012	1.25	1.28	1.21	1.25
1416	NASDAQ	III	Thu, Oct 4, 2012	1.25	1.28	1.24	1.28
1415	NASDAQ	III	Wed, Oct 3, 2012	1.25	1.27	1.25	1.25
1414	NASDAQ	III	Tue, Oct 2, 2012	1.26	1.27	1.26	1.27
1413	NASDAQ	III	Mon, Oct 1, 2012	1.27	1.27	1.24	1.24
1412	NASDAQ	III	Fri, Sep 28, 2012	1.26	1.26	1.24	1.24
1411	NASDAQ	III	Thu, Sep 27, 2012	1.25	1.27	1.22	1.24
1410	NASDAQ	III	Wed, Sep 26, 2012	1.21	1.25	1.21	1.23
1409	NASDAQ	III	Tue, Sep 25, 2012	1.23	1.25	1.21	1.23
1408	NASDAQ	III	Mon, Sep 24, 2012	1.24	1.25	1.23	1.25
1407	NASDAQ	III	Fri, Sep 21, 2012	1.25	1.25	1.24	1.25
1406	NASDAQ	III	Thu, Sep 20, 2012	1.25	1.25	1.24	1.25
1405	NASDAQ	III	Wed, Sep 19, 2012	1.25	1.25	1.24	1.25
1404	NASDAQ	III	Tue, Sep 18, 2012	1.23	1.25	1.23	1.25
1403	NASDAQ	III	Mon, Sep 17, 2012	1.26	1.26	1.24	1.25
1402	NASDAQ	III	Fri, Sep 14, 2012	1.24	1.25	1.23	1.25
1401	NASDAQ	III	Thu, Sep 13, 2012	1.20	1.25	1.20	1.25
1400	NASDAQ	III	Wed, Sep 12, 2012	1.25	1.25	1.24	1.25
1399	NASDAQ	III	Tue, Sep 11, 2012	1.22	1.25	1.22	1.23
1398	NASDAQ	III	Mon, Sep 10, 2012	1.21	1.25	1.21	1.23
1397	NASDAQ	III	Fri, Sep 7, 2012	1.25	1.25	1.21	1.22
1396	NASDAQ	III	Thu, Sep 6, 2012	1.24	1.25	1.20	1.21
1395	NASDAQ	III	Wed, Sep 5, 2012	1.23	1.24	1.23	1.24
1394	NASDAQ	III	Tue, Sep 4, 2012	1.23	1.25	1.23	1.24
1393	NASDAQ	III	Fri, Aug 31, 2012	1.25	1.25	1.23	1.24
1392	NASDAQ	III	Thu, Aug 30, 2012	1.25	1.31	1.24	1.25
1391	NASDAQ	III	Wed, Aug 29, 2012	1.25	1.26	1.24	1.24
1390	NASDAQ	III	Tue, Aug 28, 2012	1.24	1.31	1.24	1.25
1389	NASDAQ	III	Mon, Aug 27, 2012	1.24	1.29	1.22	1.23
1388	NASDAQ	III	Fri, Aug 24, 2012	1.32	1.33	1.21	1.23
1387	NASDAQ	III	Thu, Aug 23, 2012	1.21	1.35	1.21	1.21
1386	NASDAQ	III	Wed, Aug 22, 2012	1.21	1.29	1.21	1.22
1385	NASDAQ	III	Mon, Aug 20, 2012	1.30	1.32	1.21	1.24
1384	NASDAQ	III	Fri, Aug 17, 2012	1.20	1.29	1.20	1.28
1383	NASDAQ	III	Thu, Aug 16, 2012	1.21	1.32	1.21	1.21
1382	NASDAQ	III	Wed, Aug 15, 2012	1.28	1.29	1.27	1.28
1381	NASDAQ	III	Tue, Aug 14, 2012	1.29	1.34	1.26	1.26
1380	NASDAQ	III	Mon, Aug 13, 2012	1.21	1.32	1.21	1.30
1379	NASDAQ	III	Fri, Aug 10, 2012	1.24	1.30	1.23	1.25
1378	NASDAQ	III	Thu, Aug 9, 2012	1.22	1.25	1.22	1.24
1377	NASDAQ	III	Wed, Aug 8, 2012	1.21	1.25	1.20	1.24
1376	NASDAQ	III	Tue, Aug 7, 2012	1.23	1.25	1.20	1.20
1375	NASDAQ	III	Mon, Aug 6, 2012	1.23	1.23	1.21	1.23
1374	NASDAQ	III	Fri, Aug 3, 2012	1.21	1.24	1.20	1.23
1373	NASDAQ	III	Thu, Aug 2, 2012	1.27	1.28	1.20	1.20
1372	NASDAQ	III	Wed, Aug 1, 2012	1.26	1.30	1.24	1.28
1371	NASDAQ	III	Tue, Jul 31, 2012	1.28	1.30	1.28	1.30
1370	NASDAQ	III	Mon, Jul 30, 2012	1.26	1.30	1.26	1.30
1369	NASDAQ	III	Fri, Jul 27, 2012	1.28	1.30	1.28	1.30
1368	NASDAQ	III	Thu, Jul 26, 2012	1.25	1.30	1.25	1.30
1367	NASDAQ	III	Wed, Jul 25, 2012	1.27	1.30	1.27	1.27
1366	NASDAQ	III	Tue, Jul 24, 2012	1.28	1.32	1.26	1.26
1365	NASDAQ	III	Mon, Jul 23, 2012	1.28	1.34	1.26	1.29
1364	NASDAQ	III	Fri, Jul 20, 2012	1.27	1.33	1.27	1.27
1363	NASDAQ	III	Wed, Jul 18, 2012	1.31	1.34	1.31	1.34
1362	NASDAQ	III	Tue, Jul 17, 2012	1.38	1.38	1.25	1.31
1361	NASDAQ	III	Mon, Jul 16, 2012	1.35	1.38	1.35	1.36
1360	NASDAQ	III	Fri, Jul 13, 2012	1.33	1.37	1.32	1.35
1359	NASDAQ	III	Thu, Jul 12, 2012	1.27	1.37	1.26	1.31
1358	NASDAQ	III	Wed, Jul 11, 2012	1.33	1.35	1.32	1.34
1357	NASDAQ	III	Tue, Jul 10, 2012	1.34	1.35	1.29	1.34
1356	NASDAQ	III	Mon, Jul 9, 2012	1.34	1.34	1.32	1.33
1355	NASDAQ	III	Fri, Jul 6, 2012	1.26	1.33	1.26	1.33
1354	NASDAQ	III	Thu, Jul 5, 2012	1.26	1.32	1.26	1.28
1353	NASDAQ	III	Tue, Jul 3, 2012	1.31	1.34	1.28	1.32
1352	NASDAQ	III	Mon, Jul 2, 2012	1.29	1.34	1.27	1.27
1351	NASDAQ	III	Fri, Jun 29, 2012	1.28	1.36	1.17	1.28
1350	NASDAQ	III	Thu, Jun 28, 2012	1.37	1.38	1.26	1.28
1349	NASDAQ	III	Wed, Jun 27, 2012	1.32	1.38	1.30	1.35
1348	NASDAQ	III	Tue, Jun 26, 2012	1.33	1.33	1.25	1.31
1347	NASDAQ	III	Mon, Jun 25, 2012	1.29	1.33	1.29	1.29
1346	NASDAQ	III	Fri, Jun 22, 2012	1.27	1.30	1.27	1.30
1345	NASDAQ	III	Thu, Jun 21, 2012	1.32	1.36	1.28	1.30
1344	NASDAQ	III	Wed, Jun 20, 2012	1.25	1.31	1.25	1.30
1343	NASDAQ	III	Tue, Jun 19, 2012	1.25	1.30	1.25	1.26
1342	NASDAQ	III	Mon, Jun 18, 2012	1.21	1.26	1.20	1.23
1341	NASDAQ	III	Fri, Jun 15, 2012	1.25	1.26	1.18	1.21
1340	NASDAQ	III	Thu, Jun 14, 2012	1.26	1.28	1.25	1.28
1339	NASDAQ	III	Wed, Jun 13, 2012	1.25	1.29	1.25	1.25
1338	NASDAQ	III	Tue, Jun 12, 2012	1.26	1.29	1.25	1.26
1337	NASDAQ	III	Mon, Jun 11, 2012	1.27	1.29	1.26	1.26
1336	NASDAQ	III	Fri, Jun 8, 2012	1.27	1.29	1.25	1.25
1335	NASDAQ	III	Thu, Jun 7, 2012	1.30	1.30	1.29	1.30
1334	NASDAQ	III	Wed, Jun 6, 2012	1.25	1.31	1.25	1.30
1333	NASDAQ	III	Tue, Jun 5, 2012	1.26	1.30	1.25	1.25
1332	NASDAQ	III	Mon, Jun 4, 2012	1.28	1.30	1.25	1.25
1331	NASDAQ	III	Fri, Jun 1, 2012	1.31	1.31	1.25	1.26
1330	NASDAQ	III	Thu, May 31, 2012	1.30	1.34	1.25	1.32
1329	NASDAQ	III	Wed, May 30, 2012	1.28	1.28	1.25	1.28
1328	NASDAQ	III	Tue, May 29, 2012	1.30	1.31	1.28	1.28
1327	NASDAQ	III	Fri, May 25, 2012	1.30	1.39	1.27	1.27
1326	NASDAQ	III	Thu, May 24, 2012	1.30	1.35	1.27	1.27
1325	NASDAQ	III	Wed, May 23, 2012	1.30	1.31	1.27	1.27
1324	NASDAQ	III	Tue, May 22, 2012	1.27	1.37	1.27	1.32
1323	NASDAQ	III	Mon, May 21, 2012	1.28	1.31	1.25	1.30
1322	NASDAQ	III	Fri, May 18, 2012	1.32	1.34	1.30	1.31
1321	NASDAQ	III	Thu, May 17, 2012	1.32	1.33	1.31	1.31
1320	NASDAQ	III	Wed, May 16, 2012	1.33	1.35	1.33	1.33
1319	NASDAQ	III	Tue, May 15, 2012	1.31	1.38	1.31	1.36
1318	NASDAQ	III	Mon, May 14, 2012	1.32	1.35	1.25	1.35
1317	NASDAQ	III	Fri, May 11, 2012	1.30	1.34	1.30	1.32
1316	NASDAQ	III	Thu, May 10, 2012	1.26	1.35	1.26	1.30
1315	NASDAQ	III	Wed, May 9, 2012	1.40	1.40	1.30	1.35
1314	NASDAQ	III	Tue, May 8, 2012	1.36	1.47	1.36	1.41
1313	NASDAQ	III	Mon, May 7, 2012	1.37	1.44	1.33	1.39
1312	NASDAQ	III	Fri, May 4, 2012	1.43	1.47	1.36	1.37
1311	NASDAQ	III	Thu, May 3, 2012	1.43	1.43	1.37	1.42
1310	NASDAQ	III	Wed, May 2, 2012	1.36	1.41	1.36	1.40
1309	NASDAQ	III	Tue, May 1, 2012	1.36	1.41	1.36	1.38
1308	NASDAQ	III	Mon, Apr 30, 2012	1.40	1.42	1.36	1.37
1307	NASDAQ	III	Fri, Apr 27, 2012	1.36	1.38	1.35	1.38
1306	NASDAQ	III	Thu, Apr 26, 2012	1.33	1.36	1.33	1.36
1305	NASDAQ	III	Wed, Apr 25, 2012	1.45	1.45	1.30	1.35
1304	NASDAQ	III	Tue, Apr 24, 2012	1.42	1.49	1.42	1.45
1303	NASDAQ	III	Mon, Apr 23, 2012	1.33	1.42	1.31	1.40
1302	NASDAQ	III	Fri, Apr 20, 2012	1.34	1.36	1.31	1.32
1301	NASDAQ	III	Thu, Apr 19, 2012	1.35	1.35	1.32	1.33
1300	NASDAQ	III	Tue, Apr 17, 2012	1.42	1.42	1.35	1.38
1299	NASDAQ	III	Mon, Apr 16, 2012	1.38	1.43	1.37	1.40
1298	NASDAQ	III	Fri, Apr 13, 2012	1.29	1.37	1.29	1.35
1297	NASDAQ	III	Thu, Apr 12, 2012	1.31	1.37	1.25	1.34
1296	NASDAQ	III	Wed, Apr 11, 2012	1.30	1.38	1.30	1.34
1295	NASDAQ	III	Tue, Apr 10, 2012	1.32	1.32	1.27	1.27
1294	NASDAQ	III	Mon, Apr 9, 2012	1.29	1.33	1.27	1.29
1293	NASDAQ	III	Thu, Apr 5, 2012	1.31	1.35	1.31	1.31
1292	NASDAQ	III	Wed, Apr 4, 2012	1.31	1.33	1.30	1.30
1291	NASDAQ	III	Tue, Apr 3, 2012	1.35	1.38	1.31	1.31
1290	NASDAQ	III	Mon, Apr 2, 2012	1.31	1.33	1.29	1.33
1289	NASDAQ	III	Fri, Mar 30, 2012	1.32	1.32	1.27	1.31
1288	NASDAQ	III	Thu, Mar 29, 2012	1.28	1.32	1.28	1.31
1287	NASDAQ	III	Wed, Mar 28, 2012	1.29	1.32	1.25	1.27
1286	NASDAQ	III	Tue, Mar 27, 2012	1.25	1.28	1.22	1.22
1285	NASDAQ	III	Mon, Mar 26, 2012	1.24	1.27	1.22	1.23
1284	NASDAQ	III	Fri, Mar 23, 2012	1.20	1.23	1.19	1.23
1283	NASDAQ	III	Thu, Mar 22, 2012	1.21	1.23	1.19	1.19
1282	NASDAQ	III	Wed, Mar 21, 2012	1.29	1.30	1.21	1.21
1281	NASDAQ	III	Tue, Mar 20, 2012	1.37	1.38	1.25	1.25
1280	NASDAQ	III	Mon, Mar 19, 2012	1.38	1.38	1.31	1.33
1279	NASDAQ	III	Fri, Mar 16, 2012	1.27	1.35	1.27	1.34
1278	NASDAQ	III	Thu, Mar 15, 2012	1.26	1.35	1.25	1.26
1277	NASDAQ	III	Wed, Mar 14, 2012	1.30	1.35	1.25	1.26
1276	NASDAQ	III	Tue, Mar 13, 2012	1.31	1.35	1.31	1.33
1275	NASDAQ	III	Mon, Mar 12, 2012	1.38	1.38	1.26	1.31
1274	NASDAQ	III	Fri, Mar 9, 2012	1.39	1.40	1.37	1.37
1273	NASDAQ	III	Thu, Mar 8, 2012	1.35	1.42	1.35	1.38
1272	NASDAQ	III	Wed, Mar 7, 2012	1.25	1.32	1.25	1.26
1271	NASDAQ	III	Tue, Mar 6, 2012	1.25	1.28	1.25	1.28
1270	NASDAQ	III	Mon, Mar 5, 2012	1.30	1.30	1.25	1.25
1269	NASDAQ	III	Fri, Mar 2, 2012	1.25	1.32	1.25	1.28
1268	NASDAQ	III	Thu, Mar 1, 2012	1.30	1.35	1.25	1.25
1267	NASDAQ	III	Wed, Feb 29, 2012	1.22	1.34	1.22	1.31
1266	NASDAQ	III	Tue, Feb 28, 2012	1.23	1.30	1.20	1.23
1265	NASDAQ	III	Mon, Feb 27, 2012	1.21	1.30	1.21	1.24
1264	NASDAQ	III	Fri, Feb 24, 2012	1.26	1.37	1.21	1.21
1263	NASDAQ	III	Thu, Feb 23, 2012	1.20	1.27	1.20	1.26
1262	NASDAQ	III	Wed, Feb 22, 2012	1.23	1.38	1.15	1.20
1261	NASDAQ	III	Tue, Feb 21, 2012	1.26	1.29	1.18	1.23
1260	NASDAQ	III	Fri, Feb 17, 2012	1.28	1.31	1.24	1.26
1259	NASDAQ	III	Thu, Feb 16, 2012	1.25	1.29	1.22	1.28
1258	NASDAQ	III	Wed, Feb 15, 2012	1.32	1.32	1.22	1.25
1257	NASDAQ	III	Tue, Feb 14, 2012	1.28	1.35	1.28	1.33
1256	NASDAQ	III	Mon, Feb 13, 2012	1.29	1.35	1.28	1.33
1255	NASDAQ	III	Fri, Feb 10, 2012	1.40	1.41	1.33	1.35
1254	NASDAQ	III	Thu, Feb 9, 2012	1.39	1.42	1.38	1.38
1253	NASDAQ	III	Wed, Feb 8, 2012	1.37	1.40	1.37	1.38
1252	NASDAQ	III	Tue, Feb 7, 2012	1.33	1.39	1.33	1.37
1251	NASDAQ	III	Mon, Feb 6, 2012	1.35	1.41	1.34	1.34
1250	NASDAQ	III	Fri, Feb 3, 2012	1.31	1.37	1.30	1.35
1249	NASDAQ	III	Thu, Feb 2, 2012	1.31	1.36	1.30	1.31
1248	NASDAQ	III	Wed, Feb 1, 2012	1.30	1.34	1.30	1.30
1247	NASDAQ	III	Tue, Jan 31, 2012	1.32	1.37	1.30	1.30
1246	NASDAQ	III	Mon, Jan 30, 2012	1.37	1.37	1.30	1.32
1245	NASDAQ	III	Fri, Jan 27, 2012	1.35	1.38	1.35	1.35
1244	NASDAQ	III	Thu, Jan 26, 2012	1.32	1.40	1.32	1.35
1243	NASDAQ	III	Wed, Jan 25, 2012	1.35	1.36	1.31	1.36
1242	NASDAQ	III	Tue, Jan 24, 2012	1.30	1.35	1.28	1.32
1241	NASDAQ	III	Mon, Jan 23, 2012	1.28	1.37	1.28	1.30
1240	NASDAQ	III	Fri, Jan 20, 2012	1.30	1.32	1.28	1.30
1239	NASDAQ	III	Thu, Jan 19, 2012	1.38	1.38	1.28	1.32
1238	NASDAQ	III	Wed, Jan 18, 2012	1.30	1.30	1.25	1.30
1237	NASDAQ	III	Tue, Jan 17, 2012	1.26	1.29	1.21	1.28
1236	NASDAQ	III	Fri, Jan 13, 2012	1.25	1.30	1.16	1.24
1235	NASDAQ	III	Thu, Jan 12, 2012	1.20	1.23	1.14	1.23
1234	NASDAQ	III	Wed, Jan 11, 2012	1.15	1.21	1.12	1.21
1233	NASDAQ	III	Tue, Jan 10, 2012	1.09	1.16	1.08	1.16
1232	NASDAQ	III	Mon, Jan 9, 2012	1.04	1.08	1.04	1.08
1231	NASDAQ	III	Fri, Jan 6, 2012	1.05	1.08	1.00	1.08
1230	NASDAQ	III	Thu, Jan 5, 2012	1.06	1.08	1.00	1.03
1229	NASDAQ	III	Wed, Jan 4, 2012	1.05	1.06	1.03	1.06
1228	NASDAQ	III	Tue, Jan 3, 2012	1.04	1.05	1.00	1.05
1227	NASDAQ	III	Fri, Dec 30, 2011	1.02	1.03	0.98	1.03
1226	NASDAQ	III	Thu, Dec 29, 2011	1.00	1.05	1.00	1.05
1225	NASDAQ	III	Wed, Dec 28, 2011	1.05	1.08	1.00	1.00
1224	NASDAQ	III	Tue, Dec 27, 2011	1.11	1.11	1.02	1.09
1223	NASDAQ	III	Fri, Dec 23, 2011	1.11	1.11	1.03	1.08
1222	NASDAQ	III	Thu, Dec 22, 2011	1.03	1.08	1.00	1.04
1221	NASDAQ	III	Wed, Dec 21, 2011	1.10	1.10	1.01	1.02
1220	NASDAQ	III	Tue, Dec 20, 2011	1.05	1.06	0.95	1.04
1219	NASDAQ	III	Mon, Dec 19, 2011	1.03	1.04	1.01	1.01
1218	NASDAQ	III	Fri, Dec 16, 2011	1.04	1.06	1.02	1.06
1217	NASDAQ	III	Thu, Dec 15, 2011	1.02	1.07	1.00	1.05
1216	NASDAQ	III	Wed, Dec 14, 2011	1.08	1.09	1.01	1.04
1215	NASDAQ	III	Tue, Dec 13, 2011	1.09	1.13	1.07	1.09
1214	NASDAQ	III	Mon, Dec 12, 2011	1.04	1.08	1.00	1.08
1213	NASDAQ	III	Fri, Dec 9, 2011	1.05	1.08	1.03	1.04
1212	NASDAQ	III	Thu, Dec 8, 2011	1.17	1.18	0.97	1.05
1211	NASDAQ	III	Wed, Dec 7, 2011	1.19	1.25	1.11	1.25
1210	NASDAQ	III	Tue, Dec 6, 2011	1.20	1.22	1.13	1.16
1209	NASDAQ	III	Mon, Dec 5, 2011	1.19	1.22	1.17	1.17
1208	NASDAQ	III	Fri, Dec 2, 2011	1.30	1.30	1.12	1.12
1207	NASDAQ	III	Thu, Dec 1, 2011	1.29	1.33	1.22	1.24
1206	NASDAQ	III	Wed, Nov 30, 2011	1.35	1.35	1.25	1.25
1205	NASDAQ	III	Tue, Nov 29, 2011	1.35	1.35	1.25	1.30
1204	NASDAQ	III	Mon, Nov 28, 2011	1.34	1.34	1.25	1.30
1203	NASDAQ	III	Fri, Nov 25, 2011	1.22	1.28	1.22	1.28
1202	NASDAQ	III	Wed, Nov 23, 2011	1.20	1.28	1.17	1.28
1201	NASDAQ	III	Tue, Nov 22, 2011	1.33	1.33	1.22	1.28
1200	NASDAQ	III	Mon, Nov 21, 2011	1.34	1.34	1.23	1.31
1199	NASDAQ	III	Fri, Nov 18, 2011	1.27	1.30	1.23	1.30
1198	NASDAQ	III	Thu, Nov 17, 2011	1.34	1.34	1.22	1.28
1197	NASDAQ	III	Wed, Nov 16, 2011	1.28	1.34	1.24	1.25
1196	NASDAQ	III	Tue, Nov 15, 2011	1.38	1.38	1.22	1.25
1195	NASDAQ	III	Mon, Nov 14, 2011	1.27	1.32	1.27	1.32
1194	NASDAQ	III	Fri, Nov 11, 2011	1.22	1.27	1.16	1.27
1193	NASDAQ	III	Thu, Nov 10, 2011	1.22	1.28	1.20	1.24
1192	NASDAQ	III	Wed, Nov 9, 2011	1.21	1.24	1.16	1.22
1191	NASDAQ	III	Tue, Nov 8, 2011	0.95	1.11	0.95	1.10
1190	NASDAQ	III	Mon, Nov 7, 2011	1.03	1.08	0.98	1.04
1189	NASDAQ	III	Fri, Nov 4, 2011	1.07	1.15	0.96	1.05
1188	NASDAQ	III	Thu, Nov 3, 2011	1.03	1.03	0.93	1.03
1187	NASDAQ	III	Wed, Nov 2, 2011	0.98	1.00	0.93	0.95
1186	NASDAQ	III	Tue, Nov 1, 2011	0.99	1.05	0.98	1.05
1185	NASDAQ	III	Mon, Oct 31, 2011	0.98	1.05	0.98	1.05
1184	NASDAQ	III	Fri, Oct 28, 2011	1.02	1.08	1.01	1.05
1183	NASDAQ	III	Thu, Oct 27, 2011	1.05	1.05	0.97	1.05
1182	NASDAQ	III	Wed, Oct 26, 2011	1.05	1.05	0.96	1.00
1181	NASDAQ	III	Tue, Oct 25, 2011	1.05	1.05	1.05	1.05
1180	NASDAQ	III	Mon, Oct 24, 2011	1.03	1.05	1.00	1.05
1179	NASDAQ	III	Fri, Oct 21, 2011	1.01	1.05	1.01	1.05
1178	NASDAQ	III	Thu, Oct 20, 2011	1.05	1.05	0.95	0.95
1177	NASDAQ	III	Wed, Oct 19, 2011	1.05	1.05	1.01	1.05
1176	NASDAQ	III	Tue, Oct 18, 2011	1.00	1.08	1.00	1.08
1175	NASDAQ	III	Mon, Oct 17, 2011	1.05	1.07	1.02	1.07
1174	NASDAQ	III	Fri, Oct 14, 2011	1.05	1.07	1.01	1.07
1173	NASDAQ	III	Thu, Oct 13, 2011	1.00	1.07	1.00	1.07
1172	NASDAQ	III	Wed, Oct 12, 2011	0.98	1.08	0.98	1.02
1171	NASDAQ	III	Tue, Oct 11, 2011	1.05	1.05	1.00	1.00
1170	NASDAQ	III	Mon, Oct 10, 2011	1.12	1.12	0.99	1.08
1169	NASDAQ	III	Fri, Oct 7, 2011	1.09	1.10	0.99	1.08
1168	NASDAQ	III	Thu, Oct 6, 2011	1.25	1.25	1.00	1.10
1167	NASDAQ	III	Wed, Oct 5, 2011	1.05	1.14	1.05	1.14
1166	NASDAQ	III	Tue, Oct 4, 2011	0.97	1.14	0.96	1.13
1165	NASDAQ	III	Mon, Oct 3, 2011	1.13	1.13	0.94	0.98
1164	NASDAQ	III	Fri, Sep 30, 2011	1.05	1.14	0.96	1.06
1163	NASDAQ	III	Thu, Sep 29, 2011	1.09	1.11	0.97	1.04
1162	NASDAQ	III	Wed, Sep 28, 2011	0.94	1.05	0.92	1.02
1161	NASDAQ	III	Tue, Sep 27, 2011	1.00	1.08	0.92	1.00
1160	NASDAQ	III	Mon, Sep 26, 2011	1.01	1.01	0.98	0.99
1159	NASDAQ	III	Fri, Sep 23, 2011	1.06	1.13	1.03	1.04
1158	NASDAQ	III	Thu, Sep 22, 2011	1.10	1.16	1.04	1.05
1157	NASDAQ	III	Wed, Sep 21, 2011	1.21	1.23	1.10	1.11
1156	NASDAQ	III	Tue, Sep 20, 2011	1.33	1.44	1.22	1.25
1155	NASDAQ	III	Mon, Sep 19, 2011	1.37	1.40	1.30	1.30
1154	NASDAQ	III	Fri, Sep 16, 2011	1.37	1.47	1.36	1.42
1153	NASDAQ	III	Thu, Sep 15, 2011	1.37	1.42	1.37	1.38
1152	NASDAQ	III	Wed, Sep 14, 2011	1.32	1.40	1.32	1.39
1151	NASDAQ	III	Tue, Sep 13, 2011	1.29	1.42	1.16	1.27
1150	NASDAQ	III	Mon, Sep 12, 2011	1.25	1.41	1.23	1.25
1149	NASDAQ	III	Fri, Sep 9, 2011	1.31	1.42	1.30	1.35
1148	NASDAQ	III	Thu, Sep 8, 2011	1.33	1.44	1.26	1.35
1147	NASDAQ	III	Wed, Sep 7, 2011	1.36	1.40	1.31	1.36
1146	NASDAQ	III	Tue, Sep 6, 2011	1.22	1.38	1.22	1.32
1145	NASDAQ	III	Fri, Sep 2, 2011	1.28	1.40	1.18	1.24
1144	NASDAQ	III	Wed, Aug 31, 2011	1.27	1.34	1.27	1.30
1143	NASDAQ	III	Tue, Aug 30, 2011	1.30	1.33	1.25	1.30
1142	NASDAQ	III	Mon, Aug 29, 2011	1.18	1.30	1.18	1.22
1141	NASDAQ	III	Fri, Aug 26, 2011	1.10	1.11	1.05	1.11
1140	NASDAQ	III	Thu, Aug 25, 2011	1.10	1.19	1.10	1.13
1139	NASDAQ	III	Wed, Aug 24, 2011	1.07	1.20	1.02	1.12
1138	NASDAQ	III	Tue, Aug 23, 2011	0.99	1.40	0.99	1.08
1137	NASDAQ	III	Mon, Aug 22, 2011	1.05	1.06	0.95	0.95
1136	NASDAQ	III	Fri, Aug 19, 2011	1.17	1.20	0.85	1.04
1135	NASDAQ	III	Thu, Aug 18, 2011	1.18	1.27	1.14	1.19
1134	NASDAQ	III	Wed, Aug 17, 2011	1.30	1.30	1.26	1.26
1133	NASDAQ	III	Tue, Aug 16, 2011	1.30	1.31	1.26	1.28
1132	NASDAQ	III	Mon, Aug 15, 2011	1.23	1.33	1.23	1.28
1131	NASDAQ	III	Fri, Aug 12, 2011	1.30	1.39	1.25	1.25
1130	NASDAQ	III	Thu, Aug 11, 2011	1.20	1.22	1.12	1.22
1129	NASDAQ	III	Wed, Aug 10, 2011	1.25	1.30	1.20	1.20
1128	NASDAQ	III	Tue, Aug 9, 2011	1.31	1.51	1.20	1.34
1127	NASDAQ	III	Mon, Aug 8, 2011	1.50	1.51	1.32	1.47
1126	NASDAQ	III	Fri, Aug 5, 2011	1.50	1.54	1.45	1.47
1125	NASDAQ	III	Thu, Aug 4, 2011	1.53	1.54	1.45	1.50
1124	NASDAQ	III	Wed, Aug 3, 2011	1.60	1.61	1.58	1.58
1123	NASDAQ	III	Tue, Aug 2, 2011	1.59	1.60	1.57	1.57
1122	NASDAQ	III	Mon, Aug 1, 2011	1.62	1.69	1.56	1.57
1121	NASDAQ	III	Fri, Jul 29, 2011	1.57	1.69	1.52	1.63
1120	NASDAQ	III	Thu, Jul 28, 2011	1.61	1.69	1.54	1.57
1119	NASDAQ	III	Wed, Jul 27, 2011	1.68	1.70	1.54	1.59
1118	NASDAQ	III	Tue, Jul 26, 2011	1.70	1.73	1.67	1.67
1117	NASDAQ	III	Mon, Jul 25, 2011	1.68	1.73	1.67	1.70
1116	NASDAQ	III	Fri, Jul 22, 2011	1.63	1.69	1.58	1.67
1115	NASDAQ	III	Thu, Jul 21, 2011	1.52	1.64	1.42	1.59
1114	NASDAQ	III	Wed, Jul 20, 2011	1.61	1.69	1.51	1.51
1113	NASDAQ	III	Tue, Jul 19, 2011	1.54	1.60	1.47	1.60
1112	NASDAQ	III	Mon, Jul 18, 2011	1.50	1.58	1.48	1.53
1111	NASDAQ	III	Fri, Jul 15, 2011	1.42	1.53	1.41	1.41
1110	NASDAQ	III	Thu, Jul 14, 2011	1.54	1.58	1.43	1.47
1109	NASDAQ	III	Wed, Jul 13, 2011	1.56	1.61	1.48	1.50
1108	NASDAQ	III	Tue, Jul 12, 2011	1.58	1.64	1.55	1.55
1107	NASDAQ	III	Mon, Jul 11, 2011	1.70	1.75	1.58	1.60
1106	NASDAQ	III	Fri, Jul 8, 2011	1.69	1.72	1.66	1.72
1105	NASDAQ	III	Thu, Jul 7, 2011	1.70	1.74	1.66	1.74
1104	NASDAQ	III	Wed, Jul 6, 2011	1.68	1.76	1.68	1.71
1103	NASDAQ	III	Tue, Jul 5, 2011	1.80	1.80	1.69	1.69
1102	NASDAQ	III	Fri, Jul 1, 2011	1.77	1.79	1.74	1.77
1101	NASDAQ	III	Thu, Jun 30, 2011	1.76	1.77	1.68	1.77
1100	NASDAQ	III	Wed, Jun 29, 2011	1.78	1.82	1.76	1.76
1099	NASDAQ	III	Tue, Jun 28, 2011	1.76	1.82	1.75	1.78
1098	NASDAQ	III	Mon, Jun 27, 2011	1.71	1.87	1.71	1.79
1097	NASDAQ	III	Fri, Jun 24, 2011	1.66	1.81	1.62	1.81
1096	NASDAQ	III	Thu, Jun 23, 2011	1.77	1.80	1.64	1.68
1095	NASDAQ	III	Wed, Jun 22, 2011	1.79	1.80	1.76	1.76
1094	NASDAQ	III	Tue, Jun 21, 2011	1.80	1.82	1.76	1.82
1093	NASDAQ	III	Mon, Jun 20, 2011	1.79	1.80	1.72	1.73
1092	NASDAQ	III	Fri, Jun 17, 2011	1.81	1.86	1.73	1.84
1091	NASDAQ	III	Thu, Jun 16, 2011	1.82	1.83	1.71	1.81
1090	NASDAQ	III	Wed, Jun 15, 2011	1.79	1.82	1.71	1.79
1089	NASDAQ	III	Tue, Jun 14, 2011	1.85	1.89	1.77	1.80
1088	NASDAQ	III	Mon, Jun 13, 2011	1.86	1.88	1.75	1.75
1087	NASDAQ	III	Fri, Jun 10, 2011	1.88	1.91	1.86	1.88
1086	NASDAQ	III	Thu, Jun 9, 2011	1.90	1.92	1.88	1.89
1085	NASDAQ	III	Wed, Jun 8, 2011	1.90	1.95	1.87	1.90
1084	NASDAQ	III	Tue, Jun 7, 2011	1.95	1.98	1.90	1.90
1083	NASDAQ	III	Mon, Jun 6, 2011	1.95	2.00	1.95	2.00
1082	NASDAQ	III	Fri, Jun 3, 2011	1.99	2.00	1.93	1.95
1081	NASDAQ	III	Thu, Jun 2, 2011	2.02	2.02	1.97	1.97
1080	NASDAQ	III	Wed, Jun 1, 2011	2.01	2.03	1.99	2.03
1079	NASDAQ	III	Tue, May 31, 2011	2.09	2.11	2.01	2.01
1078	NASDAQ	III	Fri, May 27, 2011	2.10	2.12	2.07	2.07
1077	NASDAQ	III	Thu, May 26, 2011	2.03	2.11	2.03	2.10
1076	NASDAQ	III	Wed, May 25, 2011	2.05	2.08	2.01	2.01
1075	NASDAQ	III	Tue, May 24, 2011	2.08	2.08	2.03	2.03
1074	NASDAQ	III	Mon, May 23, 2011	2.03	2.10	2.00	2.10
1073	NASDAQ	III	Fri, May 20, 2011	2.08	2.12	2.00	2.05
1072	NASDAQ	III	Thu, May 19, 2011	2.12	2.12	2.04	2.06
1071	NASDAQ	III	Wed, May 18, 2011	2.25	2.25	2.10	2.10
1070	NASDAQ	III	Tue, May 17, 2011	2.14	2.14	2.10	2.12
1069	NASDAQ	III	Mon, May 16, 2011	2.20	2.22	2.10	2.18
1068	NASDAQ	III	Fri, May 13, 2011	2.17	2.24	2.10	2.17
1067	NASDAQ	III	Thu, May 12, 2011	2.19	2.27	2.18	2.18
1066	NASDAQ	III	Wed, May 11, 2011	2.17	2.24	2.17	2.24
1065	NASDAQ	III	Tue, May 10, 2011	2.30	2.30	2.16	2.20
1064	NASDAQ	III	Mon, May 9, 2011	2.30	2.40	2.30	2.31
1063	NASDAQ	III	Fri, May 6, 2011	2.31	2.33	2.26	2.30
1062	NASDAQ	III	Thu, May 5, 2011	2.24	2.32	2.24	2.27
1061	NASDAQ	III	Wed, May 4, 2011	2.22	2.37	2.22	2.27
1060	NASDAQ	III	Tue, May 3, 2011	2.28	2.30	2.18	2.24
1059	NASDAQ	III	Mon, May 2, 2011	2.30	2.35	2.29	2.35
1058	NASDAQ	III	Fri, Apr 29, 2011	2.32	2.36	2.28	2.33
1057	NASDAQ	III	Thu, Apr 28, 2011	2.28	2.39	2.28	2.33
1056	NASDAQ	III	Wed, Apr 27, 2011	2.23	2.31	2.22	2.24
1055	NASDAQ	III	Tue, Apr 26, 2011	2.22	2.26	2.22	2.23
1054	NASDAQ	III	Mon, Apr 25, 2011	2.22	2.22	2.14	2.22
1053	NASDAQ	III	Thu, Apr 21, 2011	2.25	2.28	2.22	2.24
1052	NASDAQ	III	Wed, Apr 20, 2011	2.27	2.27	2.17	2.25
1051	NASDAQ	III	Tue, Apr 19, 2011	2.30	2.30	2.26	2.26
1050	NASDAQ	III	Mon, Apr 18, 2011	2.29	2.30	2.26	2.27
1049	NASDAQ	III	Fri, Apr 15, 2011	2.28	2.34	2.28	2.29
1048	NASDAQ	III	Thu, Apr 14, 2011	2.24	2.30	2.24	2.27
1047	NASDAQ	III	Wed, Apr 13, 2011	2.28	2.30	2.26	2.26
1046	NASDAQ	III	Tue, Apr 12, 2011	2.32	2.35	2.23	2.27
1045	NASDAQ	III	Mon, Apr 11, 2011	2.32	2.35	2.29	2.31
1044	NASDAQ	III	Fri, Apr 8, 2011	2.31	2.36	2.31	2.36
1043	NASDAQ	III	Thu, Apr 7, 2011	2.32	2.35	2.28	2.29
1042	NASDAQ	III	Wed, Apr 6, 2011	2.27	2.37	2.27	2.37
1041	NASDAQ	III	Tue, Apr 5, 2011	2.20	2.30	2.20	2.30
1040	NASDAQ	III	Mon, Apr 4, 2011	2.21	2.23	2.16	2.23
1039	NASDAQ	III	Fri, Apr 1, 2011	2.20	2.23	2.18	2.23
1038	NASDAQ	III	Thu, Mar 31, 2011	2.20	2.20	2.09	2.19
1037	NASDAQ	III	Wed, Mar 30, 2011	2.18	2.23	2.12	2.21
1036	NASDAQ	III	Tue, Mar 29, 2011	2.14	2.20	2.14	2.18
1035	NASDAQ	III	Mon, Mar 28, 2011	2.20	2.23	2.14	2.15
1034	NASDAQ	III	Fri, Mar 25, 2011	2.23	2.29	2.17	2.18
1033	NASDAQ	III	Thu, Mar 24, 2011	2.16	2.25	2.16	2.20
1032	NASDAQ	III	Wed, Mar 23, 2011	2.18	2.21	2.14	2.19
1031	NASDAQ	III	Tue, Mar 22, 2011	2.20	2.21	2.17	2.20
1030	NASDAQ	III	Mon, Mar 21, 2011	2.17	2.22	2.17	2.20
1029	NASDAQ	III	Fri, Mar 18, 2011	2.19	2.20	2.09	2.15
1028	NASDAQ	III	Thu, Mar 17, 2011	2.20	2.20	2.15	2.17
1027	NASDAQ	III	Wed, Mar 16, 2011	2.12	2.28	2.12	2.20
1026	NASDAQ	III	Tue, Mar 15, 2011	2.15	2.18	2.03	2.16
1025	NASDAQ	III	Mon, Mar 14, 2011	2.27	2.29	2.22	2.24
1024	NASDAQ	III	Fri, Mar 11, 2011	2.28	2.39	2.13	2.27
1023	NASDAQ	III	Thu, Mar 10, 2011	2.42	2.42	2.32	2.37
1022	NASDAQ	III	Wed, Mar 9, 2011	2.40	2.40	2.37	2.40
1021	NASDAQ	III	Tue, Mar 8, 2011	2.35	2.45	2.29	2.40
1020	NASDAQ	III	Mon, Mar 7, 2011	2.30	2.33	2.28	2.32
1019	NASDAQ	III	Fri, Mar 4, 2011	2.30	2.32	2.25	2.29
1018	NASDAQ	III	Thu, Mar 3, 2011	2.26	2.31	2.24	2.30
1017	NASDAQ	III	Wed, Mar 2, 2011	2.27	2.27	2.24	2.27
1016	NASDAQ	III	Tue, Mar 1, 2011	2.29	2.29	2.25	2.26
1015	NASDAQ	III	Mon, Feb 28, 2011	2.25	2.27	2.24	2.26
1014	NASDAQ	III	Fri, Feb 25, 2011	2.25	2.32	2.23	2.28
1013	NASDAQ	III	Thu, Feb 24, 2011	2.24	2.26	2.22	2.25
1012	NASDAQ	III	Wed, Feb 23, 2011	2.23	2.25	2.20	2.24
1011	NASDAQ	III	Tue, Feb 22, 2011	2.26	2.26	2.19	2.26
1010	NASDAQ	III	Fri, Feb 18, 2011	2.25	2.30	2.22	2.30
1009	NASDAQ	III	Thu, Feb 17, 2011	2.24	2.27	2.17	2.25
1008	NASDAQ	III	Wed, Feb 16, 2011	2.21	2.30	2.21	2.24
1007	NASDAQ	III	Tue, Feb 15, 2011	2.11	2.26	2.08	2.23
1006	NASDAQ	III	Mon, Feb 14, 2011	2.08	2.16	2.01	2.15
1005	NASDAQ	III	Fri, Feb 11, 2011	2.24	2.24	1.90	2.04
1004	NASDAQ	III	Thu, Feb 10, 2011	1.86	1.94	1.85	1.91
1003	NASDAQ	III	Wed, Feb 9, 2011	1.94	1.94	1.85	1.90
1002	NASDAQ	III	Tue, Feb 8, 2011	1.88	1.95	1.83	1.93
1001	NASDAQ	III	Mon, Feb 7, 2011	2.00	2.00	1.83	1.96
1000	NASDAQ	III	Fri, Feb 4, 2011	1.98	1.99	1.89	1.97
999	NASDAQ	III	Thu, Feb 3, 2011	1.94	2.00	1.86	1.95
998	NASDAQ	III	Wed, Feb 2, 2011	2.04	2.04	1.87	1.98
997	NASDAQ	III	Tue, Feb 1, 2011	1.90	2.01	1.89	2.01
996	NASDAQ	III	Mon, Jan 31, 2011	1.90	1.93	1.86	1.91
995	NASDAQ	III	Fri, Jan 28, 2011	1.96	1.97	1.86	1.95
994	NASDAQ	III	Thu, Jan 27, 2011	1.97	1.97	1.89	1.93
993	NASDAQ	III	Wed, Jan 26, 2011	1.97	2.05	1.97	1.97
992	NASDAQ	III	Tue, Jan 25, 2011	1.85	1.97	1.82	1.95
991	NASDAQ	III	Mon, Jan 24, 2011	1.97	1.98	1.83	1.92
990	NASDAQ	III	Fri, Jan 21, 2011	2.01	2.01	1.91	1.96
989	NASDAQ	III	Thu, Jan 20, 2011	2.07	2.11	1.92	1.97
988	NASDAQ	III	Wed, Jan 19, 2011	2.11	2.14	2.06	2.10
987	NASDAQ	III	Tue, Jan 18, 2011	2.07	2.22	2.06	2.14
986	NASDAQ	III	Fri, Jan 14, 2011	2.04	2.18	2.04	2.16
985	NASDAQ	III	Thu, Jan 13, 2011	2.14	2.14	2.06	2.07
984	NASDAQ	III	Wed, Jan 12, 2011	2.10	2.17	2.06	2.15
983	NASDAQ	III	Tue, Jan 11, 2011	2.11	2.11	2.01	2.07
982	NASDAQ	III	Mon, Jan 10, 2011	2.17	2.17	2.06	2.09
981	NASDAQ	III	Fri, Jan 7, 2011	2.08	2.17	2.06	2.14
980	NASDAQ	III	Thu, Jan 6, 2011	2.17	2.25	2.06	2.12
979	NASDAQ	III	Wed, Jan 5, 2011	2.28	2.33	2.12	2.14
978	NASDAQ	III	Tue, Jan 4, 2011	2.12	2.34	2.10	2.28
977	NASDAQ	III	Mon, Jan 3, 2011	2.07	2.22	2.04	2.15
976	NASDAQ	III	Fri, Dec 31, 2010	2.05	2.14	1.95	2.07
975	NASDAQ	III	Thu, Dec 30, 2010	2.04	2.15	1.97	2.05
974	NASDAQ	III	Wed, Dec 29, 2010	1.89	2.10	1.76	2.07
973	NASDAQ	III	Tue, Dec 28, 2010	1.85	1.92	1.85	1.92
972	NASDAQ	III	Mon, Dec 27, 2010	1.87	1.90	1.85	1.88
971	NASDAQ	III	Thu, Dec 23, 2010	1.90	1.95	1.84	1.92
970	NASDAQ	III	Wed, Dec 22, 2010	1.85	1.97	1.81	1.94
969	NASDAQ	III	Tue, Dec 21, 2010	1.84	1.90	1.77	1.88
968	NASDAQ	III	Mon, Dec 20, 2010	1.84	1.84	1.75	1.80
967	NASDAQ	III	Fri, Dec 17, 2010	1.83	1.96	1.79	1.86
966	NASDAQ	III	Thu, Dec 16, 2010	1.87	1.89	1.81	1.88
965	NASDAQ	III	Wed, Dec 15, 2010	1.92	1.97	1.76	1.88
964	NASDAQ	III	Tue, Dec 14, 2010	1.84	1.96	1.81	1.89
963	NASDAQ	III	Mon, Dec 13, 2010	1.99	2.03	1.81	1.85
962	NASDAQ	III	Fri, Dec 10, 2010	1.99	2.01	1.95	1.95
961	NASDAQ	III	Thu, Dec 9, 2010	2.04	2.04	1.96	1.96
960	NASDAQ	III	Wed, Dec 8, 2010	2.05	2.08	1.98	2.01
959	NASDAQ	III	Tue, Dec 7, 2010	1.97	2.08	1.95	2.08
958	NASDAQ	III	Mon, Dec 6, 2010	2.02	2.05	1.95	1.98
957	NASDAQ	III	Fri, Dec 3, 2010	2.13	2.13	2.02	2.06
956	NASDAQ	III	Thu, Dec 2, 2010	2.16	2.17	2.10	2.14
955	NASDAQ	III	Wed, Dec 1, 2010	2.23	2.24	2.10	2.13
954	NASDAQ	III	Tue, Nov 30, 2010	2.17	2.21	2.15	2.20
953	NASDAQ	III	Mon, Nov 29, 2010	2.20	2.25	2.16	2.21
952	NASDAQ	III	Fri, Nov 26, 2010	2.18	2.23	2.15	2.23
951	NASDAQ	III	Wed, Nov 24, 2010	2.03	2.22	2.03	2.17
950	NASDAQ	III	Tue, Nov 23, 2010	2.25	2.25	2.06	2.09
949	NASDAQ	III	Mon, Nov 22, 2010	2.20	2.25	2.09	2.25
948	NASDAQ	III	Fri, Nov 19, 2010	2.15	2.20	2.08	2.20
947	NASDAQ	III	Thu, Nov 18, 2010	2.15	2.22	2.08	2.15
946	NASDAQ	III	Wed, Nov 17, 2010	2.09	2.14	1.99	2.13
945	NASDAQ	III	Tue, Nov 16, 2010	2.12	2.16	2.01	2.09
944	NASDAQ	III	Mon, Nov 15, 2010	2.09	2.22	2.00	2.13
943	NASDAQ	III	Fri, Nov 12, 2010	2.12	2.12	1.97	2.07
942	NASDAQ	III	Thu, Nov 11, 2010	1.98	2.07	1.96	2.07
941	NASDAQ	III	Wed, Nov 10, 2010	1.95	2.12	1.92	2.02
940	NASDAQ	III	Tue, Nov 9, 2010	2.05	2.22	2.04	2.15
939	NASDAQ	III	Mon, Nov 8, 2010	2.07	2.12	1.98	2.09
938	NASDAQ	III	Fri, Nov 5, 2010	1.96	2.12	1.90	2.06
937	NASDAQ	III	Thu, Nov 4, 2010	1.82	1.93	1.82	1.92
936	NASDAQ	III	Wed, Nov 3, 2010	1.83	1.85	1.80	1.84
935	NASDAQ	III	Tue, Nov 2, 2010	1.89	1.91	1.83	1.83
934	NASDAQ	III	Mon, Nov 1, 2010	1.86	1.92	1.83	1.85
933	NASDAQ	III	Fri, Oct 29, 2010	1.78	1.86	1.78	1.85
932	NASDAQ	III	Thu, Oct 28, 2010	1.82	1.84	1.71	1.81
931	NASDAQ	III	Wed, Oct 27, 2010	1.86	1.89	1.83	1.85
930	NASDAQ	III	Tue, Oct 26, 2010	1.88	1.92	1.85	1.90
929	NASDAQ	III	Mon, Oct 25, 2010	1.78	1.89	1.78	1.89
928	NASDAQ	III	Fri, Oct 22, 2010	1.90	1.90	1.78	1.78
927	NASDAQ	III	Thu, Oct 21, 2010	1.93	1.95	1.83	1.91
926	NASDAQ	III	Wed, Oct 20, 2010	1.74	1.98	1.74	1.94
925	NASDAQ	III	Tue, Oct 19, 2010	1.95	1.99	1.82	1.87
924	NASDAQ	III	Mon, Oct 18, 2010	1.99	2.03	1.98	1.98
923	NASDAQ	III	Fri, Oct 15, 2010	1.91	2.11	1.91	2.05
922	NASDAQ	III	Thu, Oct 14, 2010	1.81	1.97	1.77	1.92
921	NASDAQ	III	Wed, Oct 13, 2010	1.75	1.83	1.70	1.80
920	NASDAQ	III	Tue, Oct 12, 2010	1.84	1.85	1.76	1.78
919	NASDAQ	III	Mon, Oct 11, 2010	1.80	1.83	1.79	1.83
918	NASDAQ	III	Fri, Oct 8, 2010	1.79	1.80	1.76	1.78
917	NASDAQ	III	Thu, Oct 7, 2010	1.75	1.80	1.74	1.75
916	NASDAQ	III	Wed, Oct 6, 2010	1.77	1.82	1.74	1.78
915	NASDAQ	III	Tue, Oct 5, 2010	1.86	1.86	1.76	1.80
914	NASDAQ	III	Mon, Oct 4, 2010	1.80	1.84	1.74	1.83
913	NASDAQ	III	Fri, Oct 1, 2010	1.82	1.88	1.75	1.82
912	NASDAQ	III	Thu, Sep 30, 2010	1.79	1.80	1.72	1.79
911	NASDAQ	III	Wed, Sep 29, 2010	1.69	1.84	1.63	1.81
910	NASDAQ	III	Tue, Sep 28, 2010	1.60	1.69	1.60	1.67
909	NASDAQ	III	Mon, Sep 27, 2010	1.65	1.67	1.59	1.62
908	NASDAQ	III	Fri, Sep 24, 2010	1.61	1.74	1.57	1.62
907	NASDAQ	III	Thu, Sep 23, 2010	1.44	1.70	1.44	1.62
906	NASDAQ	III	Wed, Sep 22, 2010	1.38	1.46	1.34	1.42
905	NASDAQ	III	Tue, Sep 21, 2010	1.39	1.45	1.31	1.34
904	NASDAQ	III	Mon, Sep 20, 2010	1.34	1.44	1.34	1.41
903	NASDAQ	III	Fri, Sep 17, 2010	1.45	1.50	1.37	1.37
902	NASDAQ	III	Thu, Sep 16, 2010	1.50	1.54	1.48	1.49
901	NASDAQ	III	Wed, Sep 15, 2010	1.58	1.58	1.49	1.50
900	NASDAQ	III	Tue, Sep 14, 2010	1.65	1.65	1.52	1.55
899	NASDAQ	III	Mon, Sep 13, 2010	1.53	1.62	1.53	1.62
898	NASDAQ	III	Fri, Sep 10, 2010	1.48	1.60	1.47	1.52
897	NASDAQ	III	Thu, Sep 9, 2010	1.53	1.55	1.45	1.50
896	NASDAQ	III	Wed, Sep 8, 2010	1.50	1.55	1.49	1.52
895	NASDAQ	III	Tue, Sep 7, 2010	1.49	1.59	1.49	1.51
894	NASDAQ	III	Fri, Sep 3, 2010	1.50	1.58	1.44	1.53
893	NASDAQ	III	Thu, Sep 2, 2010	1.54	1.54	1.48	1.52
892	NASDAQ	III	Wed, Sep 1, 2010	1.55	1.58	1.48	1.53
891	NASDAQ	III	Tue, Aug 31, 2010	1.43	1.52	1.43	1.50
890	NASDAQ	III	Mon, Aug 30, 2010	1.43	1.53	1.41	1.47
889	NASDAQ	III	Fri, Aug 27, 2010	1.50	1.53	1.38	1.47
888	NASDAQ	III	Thu, Aug 26, 2010	1.40	1.47	1.40	1.46
887	NASDAQ	III	Wed, Aug 25, 2010	1.44	1.46	1.40	1.40
886	NASDAQ	III	Tue, Aug 24, 2010	1.47	1.48	1.40	1.42
885	NASDAQ	III	Mon, Aug 23, 2010	1.59	1.60	1.46	1.50
884	NASDAQ	III	Fri, Aug 20, 2010	1.51	1.53	1.46	1.53
883	NASDAQ	III	Thu, Aug 19, 2010	1.53	1.70	1.49	1.51
882	NASDAQ	III	Wed, Aug 18, 2010	1.46	1.54	1.46	1.50
881	NASDAQ	III	Tue, Aug 17, 2010	1.49	1.55	1.45	1.45
880	NASDAQ	III	Mon, Aug 16, 2010	1.46	1.52	1.40	1.50
879	NASDAQ	III	Fri, Aug 13, 2010	1.50	1.51	1.41	1.48
878	NASDAQ	III	Thu, Aug 12, 2010	1.70	1.70	1.50	1.51
877	NASDAQ	III	Wed, Aug 11, 2010	1.88	1.88	1.69	1.70
876	NASDAQ	III	Tue, Aug 10, 2010	1.90	1.94	1.88	1.88
875	NASDAQ	III	Mon, Aug 9, 2010	1.95	1.95	1.88	1.90
874	NASDAQ	III	Fri, Aug 6, 2010	1.86	1.92	1.86	1.92
873	NASDAQ	III	Thu, Aug 5, 2010	1.91	2.01	1.89	1.89
872	NASDAQ	III	Wed, Aug 4, 2010	1.96	2.00	1.89	1.89
871	NASDAQ	III	Tue, Aug 3, 2010	2.22	2.22	1.89	1.98
870	NASDAQ	III	Mon, Aug 2, 2010	2.20	2.20	2.15	2.19
869	NASDAQ	III	Fri, Jul 30, 2010	2.14	2.18	2.12	2.15
868	NASDAQ	III	Thu, Jul 29, 2010	2.13	2.20	2.13	2.14
867	NASDAQ	III	Wed, Jul 28, 2010	1.96	2.11	1.96	2.09
866	NASDAQ	III	Tue, Jul 27, 2010	2.16	2.22	1.95	1.95
865	NASDAQ	III	Mon, Jul 26, 2010	2.06	2.34	2.03	2.11
864	NASDAQ	III	Fri, Jul 23, 2010	1.87	2.10	1.87	2.03
863	NASDAQ	III	Thu, Jul 22, 2010	1.88	1.89	1.83	1.84
862	NASDAQ	III	Wed, Jul 21, 2010	1.95	1.95	1.88	1.88
861	NASDAQ	III	Tue, Jul 20, 2010	1.91	2.02	1.88	1.88
860	NASDAQ	III	Mon, Jul 19, 2010	1.94	2.00	1.90	1.90
859	NASDAQ	III	Fri, Jul 16, 2010	1.93	1.93	1.87	1.89
858	NASDAQ	III	Thu, Jul 15, 2010	1.99	1.99	1.90	1.91
857	NASDAQ	III	Wed, Jul 14, 2010	2.01	2.03	1.93	1.95
856	NASDAQ	III	Tue, Jul 13, 2010	2.10	2.11	1.98	1.98
855	NASDAQ	III	Mon, Jul 12, 2010	2.06	2.09	2.01	2.04
854	NASDAQ	III	Fri, Jul 9, 2010	2.10	2.16	1.98	2.04
853	NASDAQ	III	Thu, Jul 8, 2010	1.92	2.29	1.92	2.05
852	NASDAQ	III	Wed, Jul 7, 2010	1.97	1.97	1.86	1.86
851	NASDAQ	III	Tue, Jul 6, 2010	2.07	2.08	1.84	1.85
850	NASDAQ	III	Fri, Jul 2, 2010	2.03	2.03	1.96	1.98
849	NASDAQ	III	Thu, Jul 1, 2010	2.08	2.15	2.03	2.05
848	NASDAQ	III	Wed, Jun 30, 2010	2.01	2.14	2.00	2.00
847	NASDAQ	III	Tue, Jun 29, 2010	2.16	2.19	2.05	2.05
846	NASDAQ	III	Mon, Jun 28, 2010	2.22	2.31	2.22	2.23
845	NASDAQ	III	Fri, Jun 25, 2010	2.27	2.33	2.18	2.22
844	NASDAQ	III	Thu, Jun 24, 2010	2.34	2.35	2.25	2.26
843	NASDAQ	III	Wed, Jun 23, 2010	2.41	2.44	2.34	2.36
842	NASDAQ	III	Tue, Jun 22, 2010	2.54	2.65	2.41	2.42
841	NASDAQ	III	Mon, Jun 21, 2010	2.62	2.70	2.50	2.52
840	NASDAQ	III	Fri, Jun 18, 2010	2.65	2.71	2.53	2.54
839	NASDAQ	III	Thu, Jun 17, 2010	2.63	2.69	2.59	2.63
838	NASDAQ	III	Wed, Jun 16, 2010	2.26	2.80	2.26	2.57
837	NASDAQ	III	Tue, Jun 15, 2010	2.35	2.40	2.22	2.24
836	NASDAQ	III	Mon, Jun 14, 2010	2.39	2.44	2.30	2.32
835	NASDAQ	III	Fri, Jun 11, 2010	2.39	2.46	2.34	2.36
834	NASDAQ	III	Thu, Jun 10, 2010	2.38	2.46	2.33	2.45
833	NASDAQ	III	Wed, Jun 9, 2010	2.33	2.45	2.27	2.34
832	NASDAQ	III	Tue, Jun 8, 2010	2.44	2.48	2.30	2.31
831	NASDAQ	III	Mon, Jun 7, 2010	2.58	2.66	2.44	2.44
830	NASDAQ	III	Fri, Jun 4, 2010	2.61	2.69	2.40	2.44
829	NASDAQ	III	Thu, Jun 3, 2010	2.75	2.82	2.61	2.67
828	NASDAQ	III	Wed, Jun 2, 2010	2.60	2.80	2.59	2.77
827	NASDAQ	III	Tue, Jun 1, 2010	2.56	2.69	2.51	2.60
826	NASDAQ	III	Fri, May 28, 2010	2.61	2.67	2.53	2.56
825	NASDAQ	III	Thu, May 27, 2010	2.60	2.69	2.54	2.62
824	NASDAQ	III	Wed, May 26, 2010	2.54	2.65	2.53	2.55
823	NASDAQ	III	Tue, May 25, 2010	2.58	2.64	2.55	2.58
822	NASDAQ	III	Mon, May 24, 2010	2.96	2.99	2.69	2.72
821	NASDAQ	III	Fri, May 21, 2010	2.97	2.99	2.92	2.95
820	NASDAQ	III	Thu, May 20, 2010	3.06	3.14	2.99	3.01
819	NASDAQ	III	Wed, May 19, 2010	3.21	3.22	3.09	3.10
818	NASDAQ	III	Tue, May 18, 2010	3.22	3.24	3.06	3.21
817	NASDAQ	III	Mon, May 17, 2010	3.25	3.26	3.07	3.18
816	NASDAQ	III	Fri, May 14, 2010	3.30	3.30	3.18	3.23
815	NASDAQ	III	Thu, May 13, 2010	3.30	3.34	3.26	3.32
814	NASDAQ	III	Wed, May 12, 2010	3.29	3.35	3.23	3.31
813	NASDAQ	III	Tue, May 11, 2010	3.25	3.33	3.20	3.27
812	NASDAQ	III	Mon, May 10, 2010	3.34	3.48	3.29	3.36
811	NASDAQ	III	Fri, May 7, 2010	3.25	3.45	3.00	3.24
810	NASDAQ	III	Thu, May 6, 2010	3.25	3.49	3.21	3.28
809	NASDAQ	III	Wed, May 5, 2010	3.42	3.49	3.30	3.35
808	NASDAQ	III	Tue, May 4, 2010	3.43	3.53	3.41	3.42
807	NASDAQ	III	Mon, May 3, 2010	3.42	3.53	3.41	3.47
806	NASDAQ	III	Fri, Apr 30, 2010	3.54	3.55	3.41	3.44
805	NASDAQ	III	Thu, Apr 29, 2010	3.51	3.55	3.21	3.55
804	NASDAQ	III	Wed, Apr 28, 2010	3.49	3.50	3.48	3.50
803	NASDAQ	III	Tue, Apr 27, 2010	3.44	3.50	3.41	3.47
802	NASDAQ	III	Mon, Apr 26, 2010	3.49	3.50	3.45	3.46
801	NASDAQ	III	Fri, Apr 23, 2010	3.49	3.50	3.46	3.50
800	NASDAQ	III	Thu, Apr 22, 2010	3.46	3.50	3.46	3.50
799	NASDAQ	III	Wed, Apr 21, 2010	3.49	3.50	3.43	3.49
798	NASDAQ	III	Tue, Apr 20, 2010	3.51	3.51	3.47	3.50
797	NASDAQ	III	Mon, Apr 19, 2010	3.42	3.51	3.42	3.49
796	NASDAQ	III	Fri, Apr 16, 2010	3.51	3.51	3.41	3.41
795	NASDAQ	III	Thu, Apr 15, 2010	3.50	3.50	3.47	3.50
794	NASDAQ	III	Wed, Apr 14, 2010	3.43	3.50	3.39	3.50
793	NASDAQ	III	Tue, Apr 13, 2010	3.43	3.47	3.38	3.40
792	NASDAQ	III	Mon, Apr 12, 2010	3.46	3.46	3.41	3.42
791	NASDAQ	III	Fri, Apr 9, 2010	3.43	3.46	3.41	3.45
790	NASDAQ	III	Thu, Apr 8, 2010	3.45	3.45	3.41	3.41
789	NASDAQ	III	Wed, Apr 7, 2010	3.43	3.50	3.42	3.45
788	NASDAQ	III	Tue, Apr 6, 2010	3.50	3.50	3.40	3.42
787	NASDAQ	III	Mon, Apr 5, 2010	3.44	3.50	3.43	3.50
786	NASDAQ	III	Thu, Apr 1, 2010	3.44	3.48	3.41	3.41
785	NASDAQ	III	Wed, Mar 31, 2010	3.50	3.51	3.38	3.41
784	NASDAQ	III	Tue, Mar 30, 2010	3.50	3.53	3.47	3.48
783	NASDAQ	III	Mon, Mar 29, 2010	3.47	3.54	3.47	3.51
782	NASDAQ	III	Fri, Mar 26, 2010	3.48	3.56	3.46	3.47
781	NASDAQ	III	Thu, Mar 25, 2010	3.50	3.54	3.48	3.49
780	NASDAQ	III	Wed, Mar 24, 2010	3.49	3.58	3.48	3.48
779	NASDAQ	III	Tue, Mar 23, 2010	3.51	3.60	3.49	3.60
778	NASDAQ	III	Mon, Mar 22, 2010	3.57	3.66	3.42	3.58
777	NASDAQ	III	Fri, Mar 19, 2010	3.52	3.59	3.49	3.59
776	NASDAQ	III	Thu, Mar 18, 2010	3.55	3.60	3.45	3.50
775	NASDAQ	III	Wed, Mar 17, 2010	3.49	3.68	3.43	3.54
774	NASDAQ	III	Tue, Mar 16, 2010	3.52	3.58	3.42	3.48
773	NASDAQ	III	Mon, Mar 15, 2010	3.48	3.57	3.45	3.52
772	NASDAQ	III	Fri, Mar 12, 2010	3.61	3.61	3.45	3.54
771	NASDAQ	III	Thu, Mar 11, 2010	3.60	3.70	3.58	3.66
770	NASDAQ	III	Wed, Mar 10, 2010	3.55	3.67	3.51	3.67
769	NASDAQ	III	Tue, Mar 9, 2010	3.40	3.62	3.35	3.56
768	NASDAQ	III	Mon, Mar 8, 2010	3.35	3.42	3.17	3.40
767	NASDAQ	III	Fri, Mar 5, 2010	3.41	3.63	3.41	3.45
766	NASDAQ	III	Thu, Mar 4, 2010	3.45	3.46	3.28	3.44
765	NASDAQ	III	Wed, Mar 3, 2010	3.47	3.57	3.39	3.40
764	NASDAQ	III	Tue, Mar 2, 2010	3.27	3.48	3.20	3.46
763	NASDAQ	III	Mon, Mar 1, 2010	2.96	3.30	2.96	3.28
762	NASDAQ	III	Fri, Feb 26, 2010	3.03	3.23	2.94	2.97
761	NASDAQ	III	Thu, Feb 25, 2010	3.07	3.13	2.98	3.03
760	NASDAQ	III	Wed, Feb 24, 2010	3.10	3.17	3.04	3.09
759	NASDAQ	III	Tue, Feb 23, 2010	3.12	3.25	3.09	3.10
758	NASDAQ	III	Mon, Feb 22, 2010	3.13	3.20	3.09	3.12
757	NASDAQ	III	Fri, Feb 19, 2010	3.20	3.21	3.09	3.12
756	NASDAQ	III	Thu, Feb 18, 2010	3.27	3.27	3.19	3.19
755	NASDAQ	III	Wed, Feb 17, 2010	3.39	3.39	3.23	3.33
754	NASDAQ	III	Tue, Feb 16, 2010	3.29	3.39	3.25	3.37
753	NASDAQ	III	Fri, Feb 12, 2010	3.27	3.36	3.26	3.28
752	NASDAQ	III	Thu, Feb 11, 2010	3.30	3.39	3.25	3.29
751	NASDAQ	III	Wed, Feb 10, 2010	3.38	3.38	3.26	3.29
750	NASDAQ	III	Tue, Feb 9, 2010	3.33	3.47	3.30	3.39
749	NASDAQ	III	Mon, Feb 8, 2010	3.36	3.36	3.05	3.23
748	NASDAQ	III	Fri, Feb 5, 2010	3.27	3.46	3.26	3.42
747	NASDAQ	III	Thu, Feb 4, 2010	3.36	3.47	3.26	3.28
746	NASDAQ	III	Wed, Feb 3, 2010	3.47	3.49	3.37	3.37
745	NASDAQ	III	Tue, Feb 2, 2010	3.71	3.86	3.45	3.48
744	NASDAQ	III	Mon, Feb 1, 2010	3.64	3.79	3.48	3.72
743	NASDAQ	III	Fri, Jan 29, 2010	3.47	3.68	3.30	3.63
742	NASDAQ	III	Thu, Jan 28, 2010	3.44	3.50	3.28	3.46
741	NASDAQ	III	Wed, Jan 27, 2010	3.27	3.45	3.27	3.39
740	NASDAQ	III	Tue, Jan 26, 2010	3.30	3.40	3.23	3.27
739	NASDAQ	III	Mon, Jan 25, 2010	3.22	3.38	3.17	3.31
738	NASDAQ	III	Fri, Jan 22, 2010	3.33	3.33	3.15	3.22
737	NASDAQ	III	Thu, Jan 21, 2010	3.29	3.31	3.25	3.25
736	NASDAQ	III	Wed, Jan 20, 2010	3.23	3.34	3.20	3.29
735	NASDAQ	III	Tue, Jan 19, 2010	3.23	3.28	3.21	3.25
734	NASDAQ	III	Fri, Jan 15, 2010	3.27	3.29	3.13	3.22
733	NASDAQ	III	Thu, Jan 14, 2010	3.31	3.31	3.21	3.23
732	NASDAQ	III	Wed, Jan 13, 2010	3.21	3.25	3.19	3.20
731	NASDAQ	III	Tue, Jan 12, 2010	3.16	3.24	3.08	3.22
730	NASDAQ	III	Mon, Jan 11, 2010	3.40	3.40	3.15	3.17
729	NASDAQ	III	Fri, Jan 8, 2010	3.26	3.50	3.26	3.39
728	NASDAQ	III	Thu, Jan 7, 2010	3.40	3.46	3.18	3.27
727	NASDAQ	III	Wed, Jan 6, 2010	3.14	3.30	3.07	3.09
726	NASDAQ	III	Tue, Jan 5, 2010	3.29	3.29	3.13	3.13
725	NASDAQ	III	Mon, Jan 4, 2010	3.19	3.40	3.19	3.30
724	NASDAQ	III	Thu, Dec 31, 2009	3.04	3.25	3.04	3.17
723	NASDAQ	III	Wed, Dec 30, 2009	3.12	3.27	2.97	3.03
722	NASDAQ	III	Tue, Dec 29, 2009	3.30	3.41	3.12	3.13
721	NASDAQ	III	Mon, Dec 28, 2009	3.27	3.30	3.22	3.29
720	NASDAQ	III	Thu, Dec 24, 2009	3.13	3.22	3.10	3.18
719	NASDAQ	III	Wed, Dec 23, 2009	3.09	3.15	3.03	3.12
718	NASDAQ	III	Tue, Dec 22, 2009	3.22	3.29	3.01	3.04
717	NASDAQ	III	Mon, Dec 21, 2009	3.22	3.31	3.20	3.23
716	NASDAQ	III	Fri, Dec 18, 2009	2.99	3.28	2.99	3.22
715	NASDAQ	III	Thu, Dec 17, 2009	2.97	3.02	2.94	2.98
714	NASDAQ	III	Wed, Dec 16, 2009	2.87	3.08	2.87	2.98
713	NASDAQ	III	Tue, Dec 15, 2009	2.96	3.00	2.85	2.86
712	NASDAQ	III	Mon, Dec 14, 2009	3.05	3.30	2.92	2.95
711	NASDAQ	III	Fri, Dec 11, 2009	3.10	3.20	2.97	3.01
710	NASDAQ	III	Thu, Dec 10, 2009	3.14	3.17	3.06	3.09
709	NASDAQ	III	Wed, Dec 9, 2009	3.16	3.22	3.14	3.15
708	NASDAQ	III	Tue, Dec 8, 2009	3.30	3.34	3.13	3.14
707	NASDAQ	III	Mon, Dec 7, 2009	3.38	3.44	3.36	3.37
706	NASDAQ	III	Fri, Dec 4, 2009	3.27	3.39	3.22	3.36
705	NASDAQ	III	Thu, Dec 3, 2009	3.36	3.36	3.15	3.17
704	NASDAQ	III	Wed, Dec 2, 2009	3.30	3.40	3.25	3.35
703	NASDAQ	III	Tue, Dec 1, 2009	3.24	3.36	3.24	3.31
702	NASDAQ	III	Mon, Nov 30, 2009	3.13	3.29	3.13	3.22
701	NASDAQ	III	Fri, Nov 27, 2009	3.28	3.28	3.10	3.10
700	NASDAQ	III	Wed, Nov 25, 2009	3.25	3.42	3.20	3.20
699	NASDAQ	III	Tue, Nov 24, 2009	3.41	3.41	3.20	3.24
698	NASDAQ	III	Mon, Nov 23, 2009	3.38	3.41	3.28	3.40
697	NASDAQ	III	Fri, Nov 20, 2009	3.14	3.35	3.13	3.35
696	NASDAQ	III	Thu, Nov 19, 2009	3.18	3.28	3.13	3.13
695	NASDAQ	III	Wed, Nov 18, 2009	3.28	3.28	3.13	3.16
694	NASDAQ	III	Tue, Nov 17, 2009	3.29	3.41	3.19	3.27
693	NASDAQ	III	Mon, Nov 16, 2009	3.58	3.60	3.28	3.35
692	NASDAQ	III	Fri, Nov 13, 2009	3.39	3.53	3.39	3.52
691	NASDAQ	III	Thu, Nov 12, 2009	3.52	3.60	3.31	3.40
690	NASDAQ	III	Wed, Nov 11, 2009	3.42	3.64	3.42	3.53
689	NASDAQ	III	Tue, Nov 10, 2009	3.20	3.49	3.20	3.40
688	NASDAQ	III	Mon, Nov 9, 2009	3.20	3.38	3.20	3.21
687	NASDAQ	III	Fri, Nov 6, 2009	3.27	3.29	3.16	3.18
686	NASDAQ	III	Thu, Nov 5, 2009	3.34	3.40	3.14	3.29
685	NASDAQ	III	Wed, Nov 4, 2009	3.49	3.68	3.33	3.33
684	NASDAQ	III	Tue, Nov 3, 2009	3.50	3.55	3.43	3.50
683	NASDAQ	III	Mon, Nov 2, 2009	3.60	3.77	3.50	3.53
682	NASDAQ	III	Fri, Oct 30, 2009	3.54	3.70	3.54	3.60
681	NASDAQ	III	Thu, Oct 29, 2009	3.58	3.68	3.50	3.55
680	NASDAQ	III	Wed, Oct 28, 2009	3.70	3.80	3.52	3.56
679	NASDAQ	III	Tue, Oct 27, 2009	3.69	3.72	3.68	3.68
678	NASDAQ	III	Mon, Oct 26, 2009	3.78	3.80	3.61	3.66
677	NASDAQ	III	Fri, Oct 23, 2009	3.84	3.92	3.79	3.80
676	NASDAQ	III	Thu, Oct 22, 2009	3.70	3.85	3.70	3.85
675	NASDAQ	III	Wed, Oct 21, 2009	3.71	3.77	3.70	3.71
674	NASDAQ	III	Tue, Oct 20, 2009	3.69	3.76	3.68	3.70
673	NASDAQ	III	Mon, Oct 19, 2009	3.79	3.88	3.72	3.74
672	NASDAQ	III	Fri, Oct 16, 2009	3.70	3.92	3.70	3.78
671	NASDAQ	III	Thu, Oct 15, 2009	3.78	3.97	3.68	3.69
670	NASDAQ	III	Wed, Oct 14, 2009	3.75	3.98	3.75	3.95
669	NASDAQ	III	Tue, Oct 13, 2009	3.78	3.82	3.60	3.73
668	NASDAQ	III	Mon, Oct 12, 2009	3.90	3.91	3.70	3.81
667	NASDAQ	III	Fri, Oct 9, 2009	3.85	3.91	3.75	3.90
666	NASDAQ	III	Thu, Oct 8, 2009	3.71	3.71	3.52	3.63
665	NASDAQ	III	Wed, Oct 7, 2009	3.73	3.82	3.54	3.71
664	NASDAQ	III	Tue, Oct 6, 2009	3.71	3.73	3.65	3.71
663	NASDAQ	III	Mon, Oct 5, 2009	3.77	3.90	3.68	3.68
662	NASDAQ	III	Fri, Oct 2, 2009	3.79	3.81	3.74	3.75
661	NASDAQ	III	Thu, Oct 1, 2009	4.06	4.06	3.77	3.80
660	NASDAQ	III	Wed, Sep 30, 2009	3.96	4.18	3.78	3.99
659	NASDAQ	III	Tue, Sep 29, 2009	4.10	4.10	3.76	3.93
658	NASDAQ	III	Mon, Sep 28, 2009	4.00	4.06	3.94	3.96
657	NASDAQ	III	Fri, Sep 25, 2009	4.19	4.27	3.94	3.98
656	NASDAQ	III	Thu, Sep 24, 2009	3.98	4.18	3.95	4.12
655	NASDAQ	III	Wed, Sep 23, 2009	4.08	4.24	3.95	3.96
654	NASDAQ	III	Tue, Sep 22, 2009	4.05	4.17	3.97	4.07
653	NASDAQ	III	Mon, Sep 21, 2009	4.10	4.29	3.95	4.03
652	NASDAQ	III	Fri, Sep 18, 2009	4.07	4.12	4.04	4.12
651	NASDAQ	III	Thu, Sep 17, 2009	4.12	4.15	4.01	4.09
650	NASDAQ	III	Wed, Sep 16, 2009	3.86	4.13	3.86	4.13
649	NASDAQ	III	Tue, Sep 15, 2009	3.91	4.00	3.76	3.99
648	NASDAQ	III	Mon, Sep 14, 2009	3.88	3.99	3.81	3.92
647	NASDAQ	III	Fri, Sep 11, 2009	3.97	3.98	3.80	3.90
646	NASDAQ	III	Thu, Sep 10, 2009	3.80	3.97	3.80	3.96
645	NASDAQ	III	Wed, Sep 9, 2009	3.86	3.86	3.77	3.80
644	NASDAQ	III	Tue, Sep 8, 2009	3.88	3.99	3.85	3.89
643	NASDAQ	III	Fri, Sep 4, 2009	3.89	4.02	3.77	3.99
642	NASDAQ	III	Thu, Sep 3, 2009	3.92	4.01	3.92	4.01
641	NASDAQ	III	Wed, Sep 2, 2009	3.88	4.04	3.88	3.98
640	NASDAQ	III	Tue, Sep 1, 2009	3.96	4.05	3.79	3.87
639	NASDAQ	III	Mon, Aug 31, 2009	3.95	4.01	3.95	3.98
638	NASDAQ	III	Fri, Aug 28, 2009	4.04	4.04	3.84	3.97
637	NASDAQ	III	Thu, Aug 27, 2009	3.99	4.05	3.93	4.05
636	NASDAQ	III	Wed, Aug 26, 2009	3.99	4.07	3.83	4.01
635	NASDAQ	III	Tue, Aug 25, 2009	3.89	4.03	3.84	4.00
634	NASDAQ	III	Mon, Aug 24, 2009	3.85	3.89	3.81	3.87
633	NASDAQ	III	Fri, Aug 21, 2009	3.84	3.87	3.75	3.82
632	NASDAQ	III	Thu, Aug 20, 2009	3.79	3.85	3.79	3.83
631	NASDAQ	III	Wed, Aug 19, 2009	3.63	3.83	3.63	3.78
630	NASDAQ	III	Tue, Aug 18, 2009	3.61	3.88	3.50	3.73
629	NASDAQ	III	Mon, Aug 17, 2009	3.50	3.77	3.50	3.61
628	NASDAQ	III	Fri, Aug 14, 2009	3.74	3.74	3.56	3.57
627	NASDAQ	III	Thu, Aug 13, 2009	3.54	3.76	3.54	3.73
626	NASDAQ	III	Wed, Aug 12, 2009	3.47	3.85	3.47	3.74
625	NASDAQ	III	Tue, Aug 11, 2009	3.46	3.52	3.46	3.46
624	NASDAQ	III	Mon, Aug 10, 2009	3.42	3.50	3.35	3.47
623	NASDAQ	III	Fri, Aug 7, 2009	3.41	3.54	3.37	3.47
622	NASDAQ	III	Thu, Aug 6, 2009	3.44	3.52	3.35	3.36
621	NASDAQ	III	Wed, Aug 5, 2009	3.49	3.51	3.40	3.43
620	NASDAQ	III	Tue, Aug 4, 2009	3.49	3.53	3.48	3.50
619	NASDAQ	III	Mon, Aug 3, 2009	3.45	3.54	3.32	3.51
618	NASDAQ	III	Fri, Jul 31, 2009	3.53	3.55	3.46	3.49
617	NASDAQ	III	Thu, Jul 30, 2009	3.50	3.55	3.45	3.55
616	NASDAQ	III	Wed, Jul 29, 2009	3.33	3.49	3.33	3.46
615	NASDAQ	III	Tue, Jul 28, 2009	3.30	3.37	3.29	3.32
614	NASDAQ	III	Mon, Jul 27, 2009	3.13	3.33	3.13	3.31
613	NASDAQ	III	Fri, Jul 24, 2009	3.03	3.24	3.00	3.17
612	NASDAQ	III	Thu, Jul 23, 2009	3.00	3.16	3.00	3.11
611	NASDAQ	III	Wed, Jul 22, 2009	2.95	3.02	2.95	3.02
610	NASDAQ	III	Tue, Jul 21, 2009	2.88	3.01	2.85	3.00
609	NASDAQ	III	Mon, Jul 20, 2009	2.84	2.90	2.81	2.87
608	NASDAQ	III	Fri, Jul 17, 2009	2.76	2.85	2.73	2.83
607	NASDAQ	III	Thu, Jul 16, 2009	2.69	2.78	2.67	2.75
606	NASDAQ	III	Wed, Jul 15, 2009	2.69	2.70	2.38	2.70
605	NASDAQ	III	Tue, Jul 14, 2009	2.68	2.70	2.68	2.70
604	NASDAQ	III	Mon, Jul 13, 2009	2.70	2.70	2.67	2.70
603	NASDAQ	III	Fri, Jul 10, 2009	2.59	2.71	2.55	2.71
602	NASDAQ	III	Thu, Jul 9, 2009	2.71	2.84	2.60	2.63
601	NASDAQ	III	Wed, Jul 8, 2009	2.61	2.79	2.61	2.70
600	NASDAQ	III	Tue, Jul 7, 2009	2.60	2.68	2.59	2.60
599	NASDAQ	III	Mon, Jul 6, 2009	2.74	2.97	2.28	2.61
598	NASDAQ	III	Thu, Jul 2, 2009	2.98	3.01	2.73	2.73
597	NASDAQ	III	Wed, Jul 1, 2009	3.07	3.18	2.87	2.98
596	NASDAQ	III	Tue, Jun 30, 2009	3.01	3.19	2.77	3.01
595	NASDAQ	III	Mon, Jun 29, 2009	3.33	3.42	2.93	3.00
594	NASDAQ	III	Fri, Jun 26, 2009	3.39	3.67	3.35	3.54
593	NASDAQ	III	Thu, Jun 25, 2009	3.58	3.65	3.25	3.35
592	NASDAQ	III	Wed, Jun 24, 2009	3.43	3.65	3.25	3.32
591	NASDAQ	III	Tue, Jun 23, 2009	3.61	3.77	3.33	3.33
590	NASDAQ	III	Mon, Jun 22, 2009	3.65	3.69	3.27	3.65
589	NASDAQ	III	Fri, Jun 19, 2009	3.50	3.84	3.30	3.72
588	NASDAQ	III	Thu, Jun 18, 2009	3.48	3.50	3.38	3.49
587	NASDAQ	III	Wed, Jun 17, 2009	3.21	3.47	3.21	3.40
586	NASDAQ	III	Tue, Jun 16, 2009	3.28	3.32	3.27	3.30
585	NASDAQ	III	Mon, Jun 15, 2009	3.43	3.45	3.18	3.30
584	NASDAQ	III	Fri, Jun 12, 2009	3.31	3.40	3.27	3.39
583	NASDAQ	III	Thu, Jun 11, 2009	2.93	3.42	2.93	3.41
582	NASDAQ	III	Wed, Jun 10, 2009	2.81	2.92	2.78	2.92
581	NASDAQ	III	Tue, Jun 9, 2009	2.74	2.85	2.60	2.75
580	NASDAQ	III	Mon, Jun 8, 2009	2.66	2.83	2.60	2.83
579	NASDAQ	III	Fri, Jun 5, 2009	2.70	2.72	2.64	2.65
578	NASDAQ	III	Thu, Jun 4, 2009	2.73	2.73	2.61	2.65
577	NASDAQ	III	Wed, Jun 3, 2009	2.61	2.75	2.54	2.70
576	NASDAQ	III	Tue, Jun 2, 2009	2.75	2.75	2.60	2.63
575	NASDAQ	III	Mon, Jun 1, 2009	2.82	2.84	2.71	2.79
574	NASDAQ	III	Fri, May 29, 2009	2.78	2.94	2.70	2.75
573	NASDAQ	III	Thu, May 28, 2009	2.88	2.88	2.77	2.77
572	NASDAQ	III	Wed, May 27, 2009	3.00	3.08	2.88	2.91
571	NASDAQ	III	Tue, May 26, 2009	2.98	3.00	2.95	2.99
570	NASDAQ	III	Fri, May 22, 2009	3.00	3.18	2.95	2.95
569	NASDAQ	III	Thu, May 21, 2009	3.00	3.14	3.00	3.04
568	NASDAQ	III	Wed, May 20, 2009	3.04	3.14	2.99	3.00
567	NASDAQ	III	Tue, May 19, 2009	3.01	3.01	2.97	3.00
566	NASDAQ	III	Fri, May 15, 2009	3.00	3.00	2.99	3.00
565	NASDAQ	III	Thu, May 14, 2009	2.98	3.00	2.95	3.00
564	NASDAQ	III	Wed, May 13, 2009	2.79	2.97	2.79	2.97
563	NASDAQ	III	Tue, May 12, 2009	2.87	2.95	2.78	2.78
562	NASDAQ	III	Mon, May 11, 2009	2.86	2.97	2.83	2.83
561	NASDAQ	III	Fri, May 8, 2009	2.97	2.97	2.90	2.95
560	NASDAQ	III	Thu, May 7, 2009	2.98	2.99	2.95	2.95
559	NASDAQ	III	Wed, May 6, 2009	2.99	3.00	2.98	2.98
558	NASDAQ	III	Tue, May 5, 2009	3.00	3.05	2.97	2.99
557	NASDAQ	III	Mon, May 4, 2009	3.00	3.01	2.97	3.00
556	NASDAQ	III	Fri, May 1, 2009	3.00	3.05	2.87	3.05
555	NASDAQ	III	Thu, Apr 30, 2009	2.97	2.97	2.84	2.97
554	NASDAQ	III	Wed, Apr 29, 2009	2.94	3.01	2.94	3.00
553	NASDAQ	III	Tue, Apr 28, 2009	2.95	3.00	2.94	2.95
552	NASDAQ	III	Mon, Apr 27, 2009	2.98	2.99	2.89	2.93
551	NASDAQ	III	Thu, Apr 23, 2009	2.93	2.93	2.83	2.88
550	NASDAQ	III	Wed, Apr 22, 2009	2.85	3.00	2.80	2.95
549	NASDAQ	III	Tue, Apr 21, 2009	2.85	2.94	2.83	2.88
548	NASDAQ	III	Mon, Apr 20, 2009	2.97	3.00	2.95	2.95
547	NASDAQ	III	Fri, Apr 17, 2009	2.95	2.98	2.83	2.94
546	NASDAQ	III	Thu, Apr 16, 2009	2.99	3.02	2.94	2.94
545	NASDAQ	III	Wed, Apr 15, 2009	2.98	3.10	2.98	3.00
544	NASDAQ	III	Tue, Apr 14, 2009	3.00	3.05	3.00	3.00
543	NASDAQ	III	Mon, Apr 13, 2009	2.99	3.00	2.98	3.00
542	NASDAQ	III	Thu, Apr 9, 2009	3.00	3.00	2.91	2.91
541	NASDAQ	III	Wed, Apr 8, 2009	3.01	3.08	2.98	3.00
540	NASDAQ	III	Tue, Apr 7, 2009	3.00	3.10	3.00	3.04
539	NASDAQ	III	Mon, Apr 6, 2009	3.07	3.08	2.98	3.02
538	NASDAQ	III	Fri, Apr 3, 2009	3.07	3.10	2.99	3.10
537	NASDAQ	III	Thu, Apr 2, 2009	2.98	3.10	2.97	3.10
536	NASDAQ	III	Wed, Apr 1, 2009	2.98	3.08	2.95	3.03
535	NASDAQ	III	Tue, Mar 31, 2009	2.99	3.07	2.84	3.07
534	NASDAQ	III	Mon, Mar 30, 2009	2.76	2.99	2.76	2.99
533	NASDAQ	III	Fri, Mar 27, 2009	2.99	2.99	2.93	2.95
532	NASDAQ	III	Thu, Mar 26, 2009	2.83	2.89	2.83	2.88
531	NASDAQ	III	Wed, Mar 25, 2009	2.83	2.98	2.83	2.86
530	NASDAQ	III	Tue, Mar 24, 2009	2.93	2.93	2.83	2.83
529	NASDAQ	III	Mon, Mar 23, 2009	2.96	2.96	2.89	2.95
528	NASDAQ	III	Fri, Mar 20, 2009	2.99	2.99	2.83	2.83
527	NASDAQ	III	Thu, Mar 19, 2009	2.90	2.90	2.83	2.83
526	NASDAQ	III	Wed, Mar 18, 2009	2.83	2.90	2.83	2.83
525	NASDAQ	III	Tue, Mar 17, 2009	2.83	2.89	2.83	2.84
524	NASDAQ	III	Mon, Mar 16, 2009	2.83	2.90	2.83	2.83
523	NASDAQ	III	Fri, Mar 13, 2009	2.84	2.90	2.83	2.84
522	NASDAQ	III	Thu, Mar 12, 2009	2.99	3.00	2.83	2.83
521	NASDAQ	III	Wed, Mar 11, 2009	2.91	2.99	2.84	2.87
520	NASDAQ	III	Tue, Mar 10, 2009	2.84	2.98	2.83	2.83
519	NASDAQ	III	Mon, Mar 9, 2009	3.15	3.21	2.89	2.89
518	NASDAQ	III	Fri, Mar 6, 2009	2.85	3.06	2.83	3.06
517	NASDAQ	III	Thu, Mar 5, 2009	2.90	2.90	2.83	2.83
516	NASDAQ	III	Wed, Mar 4, 2009	2.83	2.90	2.71	2.80
515	NASDAQ	III	Tue, Mar 3, 2009	2.91	3.01	2.90	2.90
514	NASDAQ	III	Mon, Mar 2, 2009	3.18	3.18	2.84	2.90
513	NASDAQ	III	Fri, Feb 27, 2009	3.55	4.05	3.18	3.18
512	NASDAQ	III	Thu, Feb 26, 2009	3.41	3.42	3.37	3.42
511	NASDAQ	III	Wed, Feb 25, 2009	3.23	3.26	3.20	3.20
510	NASDAQ	III	Tue, Feb 24, 2009	3.33	3.33	3.25	3.25
509	NASDAQ	III	Mon, Feb 23, 2009	3.55	3.55	3.30	3.40
508	NASDAQ	III	Fri, Feb 20, 2009	3.25	3.48	3.24	3.48
507	NASDAQ	III	Thu, Feb 19, 2009	3.15	3.27	3.15	3.27
506	NASDAQ	III	Wed, Feb 18, 2009	3.11	3.18	3.11	3.18
505	NASDAQ	III	Tue, Feb 17, 2009	3.03	3.15	3.00	3.05
504	NASDAQ	III	Fri, Feb 13, 2009	3.13	3.16	2.95	3.15
503	NASDAQ	III	Thu, Feb 12, 2009	3.05	3.16	3.03	3.14
502	NASDAQ	III	Wed, Feb 11, 2009	2.93	3.00	2.93	3.00
501	NASDAQ	III	Tue, Feb 10, 2009	2.99	3.00	2.93	3.00
500	NASDAQ	III	Mon, Feb 9, 2009	2.85	2.85	2.75	2.83
499	NASDAQ	III	Fri, Feb 6, 2009	2.90	2.95	2.83	2.90
498	NASDAQ	III	Thu, Feb 5, 2009	2.87	2.87	2.83	2.83
497	NASDAQ	III	Wed, Feb 4, 2009	2.99	2.99	2.84	2.84
496	NASDAQ	III	Tue, Feb 3, 2009	2.95	3.09	2.83	3.06
495	NASDAQ	III	Mon, Feb 2, 2009	3.31	3.35	3.00	3.15
494	NASDAQ	III	Fri, Jan 30, 2009	3.11	3.25	3.11	3.20
493	NASDAQ	III	Thu, Jan 29, 2009	3.15	3.19	3.10	3.10
492	NASDAQ	III	Wed, Jan 28, 2009	3.10	3.16	3.10	3.14
491	NASDAQ	III	Mon, Jan 26, 2009	3.10	3.16	3.10	3.15
490	NASDAQ	III	Fri, Jan 23, 2009	3.10	3.16	3.10	3.15
489	NASDAQ	III	Thu, Jan 22, 2009	3.09	3.15	3.09	3.15
488	NASDAQ	III	Wed, Jan 21, 2009	2.67	3.08	2.67	3.08
487	NASDAQ	III	Fri, Jan 16, 2009	3.07	3.13	2.89	2.91
486	NASDAQ	III	Thu, Jan 15, 2009	3.00	3.02	2.84	2.96
485	NASDAQ	III	Wed, Jan 14, 2009	3.10	3.15	2.99	2.99
484	NASDAQ	III	Tue, Jan 13, 2009	3.11	3.15	3.11	3.15
483	NASDAQ	III	Mon, Jan 12, 2009	3.09	3.15	3.06	3.11
482	NASDAQ	III	Fri, Jan 9, 2009	3.15	3.15	3.11	3.15
481	NASDAQ	III	Thu, Jan 8, 2009	3.07	3.15	3.07	3.11
480	NASDAQ	III	Wed, Jan 7, 2009	3.15	3.16	3.11	3.15
479	NASDAQ	III	Tue, Jan 6, 2009	3.02	3.20	3.02	3.15
478	NASDAQ	III	Mon, Jan 5, 2009	3.29	3.30	2.86	3.15
477	NASDAQ	III	Fri, Jan 2, 2009	3.42	3.48	3.30	3.30
476	NASDAQ	III	Wed, Dec 31, 2008	3.18	3.46	3.12	3.40
475	NASDAQ	III	Tue, Dec 30, 2008	3.14	3.48	3.14	3.48
474	NASDAQ	III	Mon, Dec 29, 2008	3.49	3.49	3.18	3.21
473	NASDAQ	III	Fri, Dec 26, 2008	3.27	3.36	3.27	3.27
472	NASDAQ	III	Wed, Dec 24, 2008	3.23	3.23	3.22	3.22
471	NASDAQ	III	Tue, Dec 23, 2008	3.19	3.20	3.10	3.17
470	NASDAQ	III	Mon, Dec 22, 2008	3.49	3.49	3.14	3.25
469	NASDAQ	III	Fri, Dec 19, 2008	3.38	3.38	3.28	3.28
468	NASDAQ	III	Thu, Dec 18, 2008	3.34	3.34	3.29	3.29
467	NASDAQ	III	Wed, Dec 17, 2008	3.30	3.30	3.20	3.25
466	NASDAQ	III	Tue, Dec 16, 2008	3.38	3.38	3.04	3.20
465	NASDAQ	III	Mon, Dec 15, 2008	3.50	3.50	3.17	3.20
464	NASDAQ	III	Fri, Dec 12, 2008	3.45	3.45	3.17	3.20
463	NASDAQ	III	Thu, Dec 11, 2008	3.33	3.33	3.10	3.21
462	NASDAQ	III	Wed, Dec 10, 2008	3.25	3.30	3.10	3.18
461	NASDAQ	III	Tue, Dec 9, 2008	3.25	3.25	3.10	3.23
460	NASDAQ	III	Mon, Dec 8, 2008	3.24	3.30	3.00	3.10
459	NASDAQ	III	Fri, Dec 5, 2008	3.12	3.27	3.12	3.16
458	NASDAQ	III	Thu, Dec 4, 2008	3.21	3.21	3.10	3.10
457	NASDAQ	III	Wed, Dec 3, 2008	3.01	3.20	3.00	3.19
456	NASDAQ	III	Tue, Dec 2, 2008	3.16	3.19	3.10	3.19
455	NASDAQ	III	Mon, Dec 1, 2008	3.06	3.13	3.06	3.13
454	NASDAQ	III	Fri, Nov 28, 2008	3.03	3.10	3.02	3.08
453	NASDAQ	III	Wed, Nov 26, 2008	3.05	3.10	3.04	3.08
452	NASDAQ	III	Tue, Nov 25, 2008	3.02	3.08	3.02	3.05
451	NASDAQ	III	Mon, Nov 24, 2008	2.98	3.23	2.98	3.02
450	NASDAQ	III	Fri, Nov 21, 2008	3.04	3.14	3.04	3.08
449	NASDAQ	III	Thu, Nov 20, 2008	2.95	3.15	2.95	3.08
448	NASDAQ	III	Wed, Nov 19, 2008	3.06	3.09	3.02	3.02
447	NASDAQ	III	Tue, Nov 18, 2008	3.10	3.10	2.75	3.09
446	NASDAQ	III	Mon, Nov 17, 2008	3.02	3.15	3.00	3.15
445	NASDAQ	III	Fri, Nov 14, 2008	3.18	3.18	3.05	3.08
444	NASDAQ	III	Thu, Nov 13, 2008	3.04	3.20	3.02	3.08
443	NASDAQ	III	Wed, Nov 12, 2008	2.99	3.14	2.99	3.10
442	NASDAQ	III	Tue, Nov 11, 2008	3.27	3.27	3.05	3.08
441	NASDAQ	III	Mon, Nov 10, 2008	2.92	3.08	2.92	3.06
440	NASDAQ	III	Fri, Nov 7, 2008	3.03	3.05	2.89	2.98
439	NASDAQ	III	Thu, Nov 6, 2008	3.18	3.18	3.04	3.06
438	NASDAQ	III	Wed, Nov 5, 2008	3.13	3.28	3.07	3.10
437	NASDAQ	III	Tue, Nov 4, 2008	2.83	3.23	2.83	3.07
436	NASDAQ	III	Mon, Nov 3, 2008	2.78	2.87	2.63	2.86
435	NASDAQ	III	Fri, Oct 31, 2008	2.74	2.75	2.55	2.75
434	NASDAQ	III	Thu, Oct 30, 2008	2.63	2.75	2.63	2.69
433	NASDAQ	III	Wed, Oct 29, 2008	2.51	2.79	2.50	2.65
432	NASDAQ	III	Tue, Oct 28, 2008	2.84	2.84	2.63	2.69
431	NASDAQ	III	Mon, Oct 27, 2008	2.51	2.83	2.51	2.72
430	NASDAQ	III	Fri, Oct 24, 2008	3.17	3.17	2.97	2.98
429	NASDAQ	III	Thu, Oct 23, 2008	3.20	3.27	2.95	3.11
428	NASDAQ	III	Wed, Oct 22, 2008	3.30	3.48	3.19	3.25
427	NASDAQ	III	Tue, Oct 21, 2008	3.40	3.40	3.10	3.30
426	NASDAQ	III	Mon, Oct 20, 2008	3.55	3.85	3.30	3.51
425	NASDAQ	III	Fri, Oct 17, 2008	3.82	3.83	3.55	3.64
424	NASDAQ	III	Thu, Oct 16, 2008	4.06	4.29	3.79	3.79
423	NASDAQ	III	Wed, Oct 15, 2008	4.00	4.20	3.81	4.15
422	NASDAQ	III	Tue, Oct 14, 2008	4.08	4.49	4.05	4.05
421	NASDAQ	III	Mon, Oct 13, 2008	4.69	4.70	4.08	4.16
420	NASDAQ	III	Fri, Oct 10, 2008	3.54	4.35	3.27	4.14
419	NASDAQ	III	Thu, Oct 9, 2008	3.85	3.85	3.65	3.65
418	NASDAQ	III	Wed, Oct 8, 2008	4.40	4.46	3.70	3.98
417	NASDAQ	III	Tue, Oct 7, 2008	4.63	4.71	4.49	4.56
416	NASDAQ	III	Mon, Oct 6, 2008	4.83	4.83	4.46	4.65
415	NASDAQ	III	Fri, Oct 3, 2008	5.05	5.05	4.75	4.79
414	NASDAQ	III	Thu, Oct 2, 2008	5.05	5.15	4.68	5.05
413	NASDAQ	III	Wed, Oct 1, 2008	4.90	5.06	4.80	5.00
412	NASDAQ	III	Tue, Sep 30, 2008	4.90	5.08	4.79	4.90
411	NASDAQ	III	Mon, Sep 29, 2008	4.77	4.99	4.77	4.79
410	NASDAQ	III	Fri, Sep 26, 2008	4.85	4.97	4.85	4.90
409	NASDAQ	III	Thu, Sep 25, 2008	4.91	5.04	4.76	4.96
408	NASDAQ	III	Wed, Sep 24, 2008	5.00	5.00	4.95	4.95
407	NASDAQ	III	Tue, Sep 23, 2008	5.05	5.24	4.85	4.95
406	NASDAQ	III	Mon, Sep 22, 2008	5.00	5.39	4.97	4.98
405	NASDAQ	III	Fri, Sep 19, 2008	5.07	5.24	4.79	5.00
404	NASDAQ	III	Thu, Sep 18, 2008	4.78	5.02	4.70	5.02
403	NASDAQ	III	Wed, Sep 17, 2008	4.80	4.85	4.65	4.72
402	NASDAQ	III	Tue, Sep 16, 2008	4.76	4.88	4.73	4.85
401	NASDAQ	III	Mon, Sep 15, 2008	5.01	5.04	4.98	5.00
400	NASDAQ	III	Fri, Sep 12, 2008	4.99	5.06	4.91	4.92
399	NASDAQ	III	Thu, Sep 11, 2008	4.99	5.03	4.93	5.01
398	NASDAQ	III	Wed, Sep 10, 2008	4.97	5.03	4.94	4.96
397	NASDAQ	III	Tue, Sep 9, 2008	4.91	4.97	4.86	4.91
396	NASDAQ	III	Mon, Sep 8, 2008	5.01	5.02	4.93	4.95
395	NASDAQ	III	Fri, Sep 5, 2008	4.99	5.00	4.95	4.95
394	NASDAQ	III	Thu, Sep 4, 2008	5.04	5.04	4.96	5.00
393	NASDAQ	III	Wed, Sep 3, 2008	4.93	5.13	4.93	5.00
392	NASDAQ	III	Tue, Sep 2, 2008	4.99	5.13	4.89	4.99
391	NASDAQ	III	Fri, Aug 29, 2008	4.98	5.17	4.93	4.93
390	NASDAQ	III	Thu, Aug 28, 2008	5.00	5.00	4.93	4.93
389	NASDAQ	III	Wed, Aug 27, 2008	4.96	5.00	4.95	5.00
388	NASDAQ	III	Tue, Aug 26, 2008	5.04	5.04	4.95	4.96
387	NASDAQ	III	Mon, Aug 25, 2008	5.02	5.04	4.95	4.98
386	NASDAQ	III	Fri, Aug 22, 2008	4.96	4.99	4.95	4.99
385	NASDAQ	III	Thu, Aug 21, 2008	5.04	5.05	4.94	4.97
384	NASDAQ	III	Wed, Aug 20, 2008	5.00	5.03	4.81	5.03
383	NASDAQ	III	Tue, Aug 19, 2008	4.96	5.06	4.94	5.03
382	NASDAQ	III	Mon, Aug 18, 2008	5.04	5.05	4.99	5.02
381	NASDAQ	III	Fri, Aug 15, 2008	4.94	5.06	4.94	5.00
380	NASDAQ	III	Thu, Aug 14, 2008	4.83	4.95	4.83	4.93
379	NASDAQ	III	Wed, Aug 13, 2008	4.83	4.94	4.83	4.89
378	NASDAQ	III	Tue, Aug 12, 2008	4.40	4.95	4.40	4.89
377	NASDAQ	III	Mon, Aug 11, 2008	4.64	4.65	4.57	4.60
376	NASDAQ	III	Fri, Aug 8, 2008	4.60	4.65	4.46	4.61
375	NASDAQ	III	Thu, Aug 7, 2008	4.60	4.60	4.52	4.56
374	NASDAQ	III	Wed, Aug 6, 2008	4.60	4.62	4.49	4.55
373	NASDAQ	III	Tue, Aug 5, 2008	4.34	4.59	4.34	4.58
372	NASDAQ	III	Mon, Aug 4, 2008	4.26	4.34	4.26	4.29
371	NASDAQ	III	Fri, Aug 1, 2008	4.31	4.33	4.25	4.30
370	NASDAQ	III	Thu, Jul 31, 2008	4.25	4.28	4.25	4.26
369	NASDAQ	III	Wed, Jul 30, 2008	4.32	4.40	4.25	4.28
368	NASDAQ	III	Tue, Jul 29, 2008	4.24	4.32	4.24	4.27
367	NASDAQ	III	Mon, Jul 28, 2008	4.34	4.34	4.22	4.26
366	NASDAQ	III	Fri, Jul 25, 2008	4.33	4.34	4.28	4.28
365	NASDAQ	III	Thu, Jul 24, 2008	4.31	4.31	4.25	4.30
364	NASDAQ	III	Wed, Jul 23, 2008	4.26	4.31	4.26	4.30
363	NASDAQ	III	Tue, Jul 22, 2008	4.20	4.27	4.14	4.25
362	NASDAQ	III	Mon, Jul 21, 2008	4.21	4.30	4.19	4.23
361	NASDAQ	III	Fri, Jul 18, 2008	4.21	4.30	4.13	4.21
360	NASDAQ	III	Thu, Jul 17, 2008	4.25	4.26	4.15	4.23
359	NASDAQ	III	Wed, Jul 16, 2008	4.40	4.44	3.96	4.28
358	NASDAQ	III	Tue, Jul 15, 2008	4.40	4.63	4.34	4.46
357	NASDAQ	III	Mon, Jul 14, 2008	4.37	4.54	4.37	4.47
356	NASDAQ	III	Fri, Jul 11, 2008	4.35	4.63	4.33	4.39
355	NASDAQ	III	Thu, Jul 10, 2008	4.41	4.43	4.37	4.41
354	NASDAQ	III	Wed, Jul 9, 2008	4.45	4.78	4.35	4.45
353	NASDAQ	III	Tue, Jul 8, 2008	4.56	4.59	4.35	4.49
352	NASDAQ	III	Mon, Jul 7, 2008	4.74	4.74	4.45	4.52
351	NASDAQ	III	Thu, Jul 3, 2008	4.78	4.78	4.70	4.70
350	NASDAQ	III	Wed, Jul 2, 2008	4.79	4.79	4.64	4.74
349	NASDAQ	III	Tue, Jul 1, 2008	4.71	4.83	4.60	4.77
348	NASDAQ	III	Mon, Jun 30, 2008	4.71	4.93	4.68	4.80
347	NASDAQ	III	Fri, Jun 27, 2008	4.75	4.91	4.67	4.67
346	NASDAQ	III	Thu, Jun 26, 2008	4.82	4.90	4.72	4.89
345	NASDAQ	III	Wed, Jun 25, 2008	4.81	4.98	4.80	4.89
344	NASDAQ	III	Tue, Jun 24, 2008	4.82	4.99	4.77	4.80
343	NASDAQ	III	Mon, Jun 23, 2008	4.84	4.90	4.79	4.89
342	NASDAQ	III	Fri, Jun 20, 2008	4.87	4.90	4.78	4.89
341	NASDAQ	III	Thu, Jun 19, 2008	4.90	5.00	4.85	4.90
340	NASDAQ	III	Wed, Jun 18, 2008	4.86	4.93	4.80	4.93
339	NASDAQ	III	Tue, Jun 17, 2008	4.90	4.93	4.87	4.90
338	NASDAQ	III	Mon, Jun 16, 2008	4.85	4.94	4.65	4.92
337	NASDAQ	III	Fri, Jun 13, 2008	4.83	4.99	4.63	4.86
336	NASDAQ	III	Thu, Jun 12, 2008	4.76	4.93	4.70	4.80
335	NASDAQ	III	Wed, Jun 11, 2008	4.85	4.90	4.72	4.73
334	NASDAQ	III	Tue, Jun 10, 2008	4.75	4.91	4.47	4.87
333	NASDAQ	III	Mon, Jun 9, 2008	4.64	4.82	4.44	4.79
332	NASDAQ	III	Fri, Jun 6, 2008	4.78	4.87	4.66	4.68
331	NASDAQ	III	Thu, Jun 5, 2008	4.72	4.87	4.65	4.83
330	NASDAQ	III	Wed, Jun 4, 2008	4.82	4.85	4.61	4.72
329	NASDAQ	III	Tue, Jun 3, 2008	4.97	4.97	4.79	4.85
328	NASDAQ	III	Mon, Jun 2, 2008	4.86	4.99	4.76	4.94
327	NASDAQ	III	Fri, May 30, 2008	5.06	5.06	4.86	4.87
326	NASDAQ	III	Thu, May 29, 2008	4.99	5.15	4.93	5.07
325	NASDAQ	III	Wed, May 28, 2008	5.00	5.00	4.85	4.99
324	NASDAQ	III	Tue, May 27, 2008	4.83	5.00	4.78	4.94
323	NASDAQ	III	Fri, May 23, 2008	4.98	5.01	4.77	4.82
322	NASDAQ	III	Thu, May 22, 2008	4.84	5.01	4.76	5.01
321	NASDAQ	III	Wed, May 21, 2008	4.91	4.95	4.81	4.81
320	NASDAQ	III	Tue, May 20, 2008	4.78	4.91	4.73	4.80
319	NASDAQ	III	Mon, May 19, 2008	4.86	4.92	4.74	4.81
318	NASDAQ	III	Fri, May 16, 2008	5.04	5.04	4.85	4.87
317	NASDAQ	III	Thu, May 15, 2008	5.04	5.14	4.90	4.93
316	NASDAQ	III	Wed, May 14, 2008	5.05	5.15	4.97	5.05
315	NASDAQ	III	Tue, May 13, 2008	5.05	5.42	4.99	5.05
314	NASDAQ	III	Mon, May 12, 2008	4.95	5.05	4.95	5.05
313	NASDAQ	III	Fri, May 9, 2008	4.90	4.99	4.88	4.92
312	NASDAQ	III	Thu, May 8, 2008	5.04	5.04	4.87	4.95
311	NASDAQ	III	Wed, May 7, 2008	5.22	5.22	5.00	5.00
310	NASDAQ	III	Tue, May 6, 2008	4.98	5.24	4.98	5.20
309	NASDAQ	III	Mon, May 5, 2008	5.03	5.18	5.00	5.01
308	NASDAQ	III	Fri, May 2, 2008	5.20	5.20	5.02	5.03
307	NASDAQ	III	Thu, May 1, 2008	5.17	5.18	5.06	5.10
306	NASDAQ	III	Wed, Apr 30, 2008	5.10	5.23	5.08	5.18
305	NASDAQ	III	Tue, Apr 29, 2008	5.24	5.25	5.05	5.07
304	NASDAQ	III	Mon, Apr 28, 2008	5.13	5.25	5.03	5.22
303	NASDAQ	III	Fri, Apr 25, 2008	5.14	5.19	5.10	5.15
302	NASDAQ	III	Thu, Apr 24, 2008	5.03	5.18	4.97	5.17
301	NASDAQ	III	Wed, Apr 23, 2008	5.07	5.19	4.93	5.02
300	NASDAQ	III	Tue, Apr 22, 2008	5.03	5.09	5.01	5.04
299	NASDAQ	III	Mon, Apr 21, 2008	5.06	5.16	5.00	5.06
298	NASDAQ	III	Fri, Apr 18, 2008	5.20	5.24	4.94	5.11
297	NASDAQ	III	Thu, Apr 17, 2008	5.15	5.25	4.93	5.10
296	NASDAQ	III	Wed, Apr 16, 2008	5.07	5.22	4.88	5.18
295	NASDAQ	III	Tue, Apr 15, 2008	4.99	5.05	4.90	5.01
294	NASDAQ	III	Mon, Apr 14, 2008	4.94	5.01	4.78	4.97
293	NASDAQ	III	Fri, Apr 11, 2008	4.89	4.98	4.89	4.95
292	NASDAQ	III	Thu, Apr 10, 2008	4.96	5.00	4.85	4.90
291	NASDAQ	III	Wed, Apr 9, 2008	4.99	5.03	4.90	4.94
290	NASDAQ	III	Tue, Apr 8, 2008	5.05	5.11	4.79	4.97
289	NASDAQ	III	Mon, Apr 7, 2008	5.18	5.18	5.05	5.05
288	NASDAQ	III	Fri, Apr 4, 2008	5.27	5.30	5.13	5.13
287	NASDAQ	III	Thu, Apr 3, 2008	5.23	5.30	5.17	5.25
286	NASDAQ	III	Wed, Apr 2, 2008	5.27	5.29	5.19	5.28
285	NASDAQ	III	Tue, Apr 1, 2008	5.22	5.38	5.13	5.28
284	NASDAQ	III	Mon, Mar 31, 2008	5.17	5.48	5.04	5.16
283	NASDAQ	III	Fri, Mar 28, 2008	5.26	5.30	5.11	5.14
282	NASDAQ	III	Thu, Mar 27, 2008	5.40	5.40	5.22	5.25
281	NASDAQ	III	Wed, Mar 26, 2008	5.41	5.41	5.24	5.39
280	NASDAQ	III	Tue, Mar 25, 2008	5.24	5.50	5.03	5.45
279	NASDAQ	III	Mon, Mar 24, 2008	5.20	5.26	5.11	5.25
278	NASDAQ	III	Thu, Mar 20, 2008	5.66	6.23	5.12	5.17
277	NASDAQ	III	Wed, Mar 19, 2008	5.10	5.46	5.00	5.23
276	NASDAQ	III	Tue, Mar 18, 2008	5.21	5.40	4.99	5.10
275	NASDAQ	III	Mon, Mar 17, 2008	4.85	5.78	4.85	5.08
274	NASDAQ	III	Fri, Mar 14, 2008	4.80	4.99	4.56	4.85
273	NASDAQ	III	Thu, Mar 13, 2008	4.76	4.85	4.62	4.75
272	NASDAQ	III	Wed, Mar 12, 2008	4.96	4.96	4.69	4.82
271	NASDAQ	III	Tue, Mar 11, 2008	4.91	5.00	4.67	4.87
270	NASDAQ	III	Mon, Mar 10, 2008	4.88	5.04	4.78	4.86
269	NASDAQ	III	Fri, Mar 7, 2008	4.90	5.00	4.70	4.85
268	NASDAQ	III	Thu, Mar 6, 2008	5.36	5.43	5.00	5.00
267	NASDAQ	III	Wed, Mar 5, 2008	5.33	5.50	5.25	5.40
266	NASDAQ	III	Tue, Mar 4, 2008	5.29	5.46	5.28	5.29
265	NASDAQ	III	Mon, Mar 3, 2008	5.47	5.47	5.29	5.36
264	NASDAQ	III	Fri, Feb 29, 2008	5.46	5.49	5.27	5.35
263	NASDAQ	III	Thu, Feb 28, 2008	5.57	5.62	5.44	5.55
262	NASDAQ	III	Wed, Feb 27, 2008	5.46	5.64	5.46	5.63
261	NASDAQ	III	Tue, Feb 26, 2008	5.53	5.60	5.45	5.53
260	NASDAQ	III	Mon, Feb 25, 2008	5.55	5.82	5.41	5.56
259	NASDAQ	III	Fri, Feb 22, 2008	5.58	5.60	5.46	5.55
258	NASDAQ	III	Thu, Feb 21, 2008	5.71	5.92	5.52	5.57
257	NASDAQ	III	Wed, Feb 20, 2008	5.54	5.70	5.52	5.66
256	NASDAQ	III	Tue, Feb 19, 2008	5.87	5.98	5.42	5.57
255	NASDAQ	III	Fri, Feb 15, 2008	5.72	5.89	5.56	5.78
254	NASDAQ	III	Thu, Feb 14, 2008	5.90	6.00	5.74	5.75
253	NASDAQ	III	Wed, Feb 13, 2008	5.95	5.95	5.84	5.90
252	NASDAQ	III	Tue, Feb 12, 2008	5.99	5.99	5.79	5.89
251	NASDAQ	III	Mon, Feb 11, 2008	5.97	6.03	5.73	5.95
250	NASDAQ	III	Fri, Feb 8, 2008	6.00	6.12	5.92	5.98
249	NASDAQ	III	Thu, Feb 7, 2008	5.93	6.12	5.93	6.04
248	NASDAQ	III	Wed, Feb 6, 2008	6.15	6.20	5.55	5.98
247	NASDAQ	III	Tue, Feb 5, 2008	6.00	6.20	6.00	6.09
246	NASDAQ	III	Mon, Feb 4, 2008	6.05	6.20	5.76	6.15
245	NASDAQ	III	Fri, Feb 1, 2008	5.81	6.13	5.79	6.06
244	NASDAQ	III	Thu, Jan 31, 2008	5.52	5.84	5.52	5.79
243	NASDAQ	III	Wed, Jan 30, 2008	5.85	5.91	5.57	5.65
242	NASDAQ	III	Tue, Jan 29, 2008	5.67	5.75	5.60	5.69
241	NASDAQ	III	Mon, Jan 28, 2008	5.60	5.71	5.60	5.67
240	NASDAQ	III	Fri, Jan 25, 2008	5.79	5.80	5.43	5.61
239	NASDAQ	III	Thu, Jan 24, 2008	5.79	5.80	5.60	5.69
238	NASDAQ	III	Wed, Jan 23, 2008	5.65	5.90	5.55	5.75
237	NASDAQ	III	Tue, Jan 22, 2008	5.79	5.90	5.66	5.72
236	NASDAQ	III	Fri, Jan 18, 2008	5.93	5.93	5.76	5.78
235	NASDAQ	III	Thu, Jan 17, 2008	5.92	5.92	5.75	5.85
234	NASDAQ	III	Wed, Jan 16, 2008	5.75	5.92	5.70	5.89
233	NASDAQ	III	Tue, Jan 15, 2008	5.78	5.90	5.75	5.80
232	NASDAQ	III	Mon, Jan 14, 2008	5.99	5.99	5.80	5.83
231	NASDAQ	III	Fri, Jan 11, 2008	6.24	6.24	5.92	5.94
230	NASDAQ	III	Thu, Jan 10, 2008	6.10	6.26	6.08	6.19
229	NASDAQ	III	Wed, Jan 9, 2008	6.17	6.19	6.05	6.16
228	NASDAQ	III	Tue, Jan 8, 2008	6.37	6.37	6.15	6.20
227	NASDAQ	III	Mon, Jan 7, 2008	6.35	6.38	6.20	6.35
226	NASDAQ	III	Fri, Jan 4, 2008	6.35	6.46	6.18	6.25
225	NASDAQ	III	Thu, Jan 3, 2008	6.40	6.43	6.15	6.28
224	NASDAQ	III	Wed, Jan 2, 2008	6.60	6.65	6.29	6.40
223	NASDAQ	III	Mon, Dec 31, 2007	6.57	6.95	6.00	6.85
222	NASDAQ	III	Fri, Dec 28, 2007	6.79	6.89	6.68	6.70
221	NASDAQ	III	Thu, Dec 27, 2007	6.75	6.90	6.60	6.69
220	NASDAQ	III	Wed, Dec 26, 2007	6.70	6.89	6.68	6.80
219	NASDAQ	III	Mon, Dec 24, 2007	6.80	6.95	6.74	6.77
218	NASDAQ	III	Fri, Dec 21, 2007	6.70	6.78	6.50	6.78
217	NASDAQ	III	Thu, Dec 20, 2007	6.73	6.73	6.47	6.54
216	NASDAQ	III	Wed, Dec 19, 2007	6.65	6.69	6.55	6.65
215	NASDAQ	III	Tue, Dec 18, 2007	6.71	6.74	6.50	6.66
214	NASDAQ	III	Mon, Dec 17, 2007	6.65	6.78	6.60	6.66
213	NASDAQ	III	Fri, Dec 14, 2007	6.43	7.70	6.43	6.71
212	NASDAQ	III	Thu, Dec 13, 2007	6.40	6.62	6.39	6.50
211	NASDAQ	III	Wed, Dec 12, 2007	6.50	6.50	6.31	6.42
210	NASDAQ	III	Tue, Dec 11, 2007	6.25	6.46	6.15	6.35
209	NASDAQ	III	Mon, Dec 10, 2007	6.13	6.24	5.95	6.20
208	NASDAQ	III	Fri, Dec 7, 2007	6.14	6.15	5.99	6.15
207	NASDAQ	III	Thu, Dec 6, 2007	6.14	6.24	6.06	6.15
206	NASDAQ	III	Wed, Dec 5, 2007	6.30	6.32	6.07	6.14
205	NASDAQ	III	Tue, Dec 4, 2007	6.45	6.49	6.25	6.25
204	NASDAQ	III	Mon, Dec 3, 2007	6.73	6.78	6.50	6.50
203	NASDAQ	III	Fri, Nov 30, 2007	6.76	6.85	6.70	6.73
202	NASDAQ	III	Thu, Nov 29, 2007	6.86	6.87	6.55	6.71
201	NASDAQ	III	Wed, Nov 28, 2007	7.02	7.03	6.85	6.86
200	NASDAQ	III	Tue, Nov 27, 2007	6.97	7.04	6.87	6.93
199	NASDAQ	III	Mon, Nov 26, 2007	6.99	7.04	6.91	6.95
198	NASDAQ	III	Fri, Nov 23, 2007	7.06	7.09	6.96	7.02
197	NASDAQ	III	Wed, Nov 21, 2007	7.15	7.20	6.90	7.02
196	NASDAQ	III	Tue, Nov 20, 2007	7.18	7.25	7.00	7.11
195	NASDAQ	III	Mon, Nov 19, 2007	7.20	7.28	7.10	7.18
194	NASDAQ	III	Fri, Nov 16, 2007	7.05	7.24	7.05	7.20
193	NASDAQ	III	Thu, Nov 15, 2007	7.05	7.11	6.97	7.04
192	NASDAQ	III	Wed, Nov 14, 2007	7.05	7.15	7.01	7.10
191	NASDAQ	III	Tue, Nov 13, 2007	7.55	7.55	6.83	7.03
190	NASDAQ	III	Mon, Nov 12, 2007	7.57	7.57	7.48	7.52
189	NASDAQ	III	Fri, Nov 9, 2007	7.48	7.58	7.21	7.58
188	NASDAQ	III	Thu, Nov 8, 2007	7.52	7.53	7.28	7.53
187	NASDAQ	III	Wed, Nov 7, 2007	7.42	7.46	7.41	7.44
186	NASDAQ	III	Tue, Nov 6, 2007	7.42	7.50	7.41	7.45
185	NASDAQ	III	Mon, Nov 5, 2007	7.50	7.58	7.42	7.45
184	NASDAQ	III	Fri, Nov 2, 2007	7.48	7.51	7.40	7.47
183	NASDAQ	III	Thu, Nov 1, 2007	7.50	7.59	7.44	7.45
182	NASDAQ	III	Wed, Oct 31, 2007	7.55	7.57	7.48	7.54
181	NASDAQ	III	Tue, Oct 30, 2007	7.56	7.60	7.36	7.60
180	NASDAQ	III	Mon, Oct 29, 2007	7.65	7.65	7.54	7.58
179	NASDAQ	III	Fri, Oct 26, 2007	7.60	7.75	7.53	7.65
178	NASDAQ	III	Thu, Oct 25, 2007	7.64	7.80	7.51	7.63
177	NASDAQ	III	Wed, Oct 24, 2007	7.50	7.63	7.25	7.61
176	NASDAQ	III	Tue, Oct 23, 2007	7.60	7.60	7.42	7.55
175	NASDAQ	III	Mon, Oct 22, 2007	7.48	7.61	7.48	7.56
174	NASDAQ	III	Fri, Oct 19, 2007	7.60	7.64	7.47	7.51
173	NASDAQ	III	Thu, Oct 18, 2007	7.58	7.64	7.55	7.61
172	NASDAQ	III	Wed, Oct 17, 2007	7.55	7.65	7.53	7.61
171	NASDAQ	III	Tue, Oct 16, 2007	7.68	7.68	7.58	7.60
170	NASDAQ	III	Mon, Oct 15, 2007	7.66	7.69	7.60	7.68
169	NASDAQ	III	Fri, Oct 12, 2007	7.69	7.71	7.60	7.66
168	NASDAQ	III	Thu, Oct 11, 2007	7.68	7.78	7.61	7.69
167	NASDAQ	III	Wed, Oct 10, 2007	7.75	7.77	7.58	7.66
166	NASDAQ	III	Tue, Oct 9, 2007	7.57	7.83	7.54	7.80
165	NASDAQ	III	Mon, Oct 8, 2007	7.62	7.65	7.55	7.57
164	NASDAQ	III	Fri, Oct 5, 2007	7.65	7.69	7.55	7.64
163	NASDAQ	III	Thu, Oct 4, 2007	7.75	7.80	7.41	7.54
162	NASDAQ	III	Wed, Oct 3, 2007	7.81	7.87	7.56	7.75
161	NASDAQ	III	Tue, Oct 2, 2007	7.88	7.90	7.85	7.87
160	NASDAQ	III	Mon, Oct 1, 2007	7.62	7.90	7.61	7.86
159	NASDAQ	III	Fri, Sep 28, 2007	7.84	7.85	7.60	7.65
158	NASDAQ	III	Thu, Sep 27, 2007	7.85	7.88	7.76	7.84
157	NASDAQ	III	Wed, Sep 26, 2007	7.80	7.84	7.74	7.83
156	NASDAQ	III	Tue, Sep 25, 2007	7.55	7.80	7.55	7.76
155	NASDAQ	III	Mon, Sep 24, 2007	7.57	7.62	7.55	7.55
154	NASDAQ	III	Fri, Sep 21, 2007	7.60	7.77	7.57	7.61
153	NASDAQ	III	Thu, Sep 20, 2007	7.68	7.70	7.56	7.59
152	NASDAQ	III	Wed, Sep 19, 2007	7.78	7.78	7.70	7.70
151	NASDAQ	III	Tue, Sep 18, 2007	7.60	7.83	7.57	7.78
150	NASDAQ	III	Mon, Sep 17, 2007	7.61	7.61	7.57	7.57
149	NASDAQ	III	Fri, Sep 14, 2007	7.59	7.63	7.57	7.62
148	NASDAQ	III	Thu, Sep 13, 2007	7.64	7.67	7.58	7.59
147	NASDAQ	III	Wed, Sep 12, 2007	7.68	7.68	7.58	7.62
146	NASDAQ	III	Tue, Sep 11, 2007	7.63	7.69	7.55	7.69
145	NASDAQ	III	Mon, Sep 10, 2007	7.68	7.68	7.57	7.60
144	NASDAQ	III	Fri, Sep 7, 2007	7.64	7.67	7.56	7.67
143	NASDAQ	III	Thu, Sep 6, 2007	7.60	7.69	7.55	7.69
142	NASDAQ	III	Wed, Sep 5, 2007	7.55	7.63	7.55	7.56
141	NASDAQ	III	Tue, Sep 4, 2007	7.57	7.65	7.50	7.60
140	NASDAQ	III	Fri, Aug 31, 2007	7.67	7.67	7.55	7.58
139	NASDAQ	III	Thu, Aug 30, 2007	7.65	7.69	7.58	7.65
138	NASDAQ	III	Wed, Aug 29, 2007	7.63	7.69	7.57	7.69
137	NASDAQ	III	Tue, Aug 28, 2007	7.58	7.64	7.55	7.60
136	NASDAQ	III	Mon, Aug 27, 2007	7.66	7.66	7.57	7.59
135	NASDAQ	III	Fri, Aug 24, 2007	7.66	7.73	7.54	7.70
134	NASDAQ	III	Thu, Aug 23, 2007	7.67	7.68	7.57	7.64
133	NASDAQ	III	Wed, Aug 22, 2007	7.67	7.69	7.60	7.62
132	NASDAQ	III	Tue, Aug 21, 2007	7.60	7.65	7.60	7.60
131	NASDAQ	III	Mon, Aug 20, 2007	7.68	7.69	7.58	7.62
130	NASDAQ	III	Fri, Aug 17, 2007	7.70	7.90	7.61	7.66
129	NASDAQ	III	Thu, Aug 16, 2007	7.60	7.77	7.51	7.68
128	NASDAQ	III	Wed, Aug 15, 2007	7.55	7.71	7.55	7.55
127	NASDAQ	III	Tue, Aug 14, 2007	7.59	7.67	7.50	7.50
126	NASDAQ	III	Mon, Aug 13, 2007	7.65	7.68	7.59	7.61
125	NASDAQ	III	Fri, Aug 10, 2007	7.63	7.71	7.57	7.60
124	NASDAQ	III	Thu, Aug 9, 2007	7.73	7.80	7.65	7.66
123	NASDAQ	III	Wed, Aug 8, 2007	7.69	7.82	7.61	7.78
122	NASDAQ	III	Tue, Aug 7, 2007	7.58	7.69	7.58	7.63
121	NASDAQ	III	Mon, Aug 6, 2007	7.58	7.63	7.57	7.58
120	NASDAQ	III	Fri, Aug 3, 2007	7.57	7.63	7.57	7.60
119	NASDAQ	III	Thu, Aug 2, 2007	7.66	7.68	7.57	7.58
118	NASDAQ	III	Wed, Aug 1, 2007	7.61	7.64	7.57	7.63
117	NASDAQ	III	Tue, Jul 31, 2007	7.63	7.65	7.57	7.63
116	NASDAQ	III	Mon, Jul 30, 2007	7.57	7.61	7.56	7.57
115	NASDAQ	III	Fri, Jul 27, 2007	7.57	7.65	7.57	7.57
114	NASDAQ	III	Thu, Jul 26, 2007	7.56	7.64	7.55	7.57
113	NASDAQ	III	Wed, Jul 25, 2007	7.60	7.63	7.56	7.59
112	NASDAQ	III	Tue, Jul 24, 2007	7.56	7.65	7.55	7.57
111	NASDAQ	III	Mon, Jul 23, 2007	7.63	7.64	7.56	7.57
110	NASDAQ	III	Fri, Jul 20, 2007	7.58	7.64	7.56	7.62
109	NASDAQ	III	Thu, Jul 19, 2007	7.67	7.67	7.58	7.60
108	NASDAQ	III	Wed, Jul 18, 2007	7.60	7.65	7.58	7.65
107	NASDAQ	III	Tue, Jul 17, 2007	7.64	7.72	7.61	7.61
106	NASDAQ	III	Mon, Jul 16, 2007	7.61	7.69	7.58	7.62
105	NASDAQ	III	Fri, Jul 13, 2007	7.72	7.72	7.62	7.62
104	NASDAQ	III	Thu, Jul 12, 2007	7.63	7.74	7.56	7.74
103	NASDAQ	III	Wed, Jul 11, 2007	7.55	7.64	7.55	7.59
102	NASDAQ	III	Tue, Jul 10, 2007	7.56	7.65	7.55	7.56
101	NASDAQ	III	Mon, Jul 9, 2007	7.63	7.72	7.57	7.60
100	NASDAQ	III	Fri, Jul 6, 2007	7.67	7.68	7.61	7.63
99	NASDAQ	III	Thu, Jul 5, 2007	7.71	7.75	7.65	7.66
98	NASDAQ	III	Tue, Jul 3, 2007	7.75	7.75	7.67	7.72
97	NASDAQ	III	Mon, Jul 2, 2007	7.70	7.74	7.65	7.72
96	NASDAQ	III	Fri, Jun 29, 2007	7.74	7.75	7.61	7.65
95	NASDAQ	III	Thu, Jun 28, 2007	7.76	7.79	7.70	7.73
94	NASDAQ	III	Wed, Jun 27, 2007	7.66	7.76	7.66	7.76
93	NASDAQ	III	Tue, Jun 26, 2007	7.68	7.72	7.62	7.71
92	NASDAQ	III	Mon, Jun 25, 2007	8.15	8.16	7.60	7.65
91	NASDAQ	III	Fri, Jun 22, 2007	7.61	8.30	7.56	8.30
90	NASDAQ	III	Thu, Jun 21, 2007	7.55	7.60	7.54	7.60
89	NASDAQ	III	Wed, Jun 20, 2007	7.61	7.61	7.50	7.54
88	NASDAQ	III	Tue, Jun 19, 2007	7.55	7.60	7.54	7.60
87	NASDAQ	III	Mon, Jun 18, 2007	7.55	7.60	7.55	7.57
86	NASDAQ	III	Fri, Jun 15, 2007	7.67	7.67	7.55	7.61
85	NASDAQ	III	Thu, Jun 14, 2007	7.65	7.70	7.53	7.55
84	NASDAQ	III	Wed, Jun 13, 2007	7.54	7.70	7.54	7.61
83	NASDAQ	III	Tue, Jun 12, 2007	7.53	7.60	7.50	7.54
82	NASDAQ	III	Mon, Jun 11, 2007	7.54	7.63	7.54	7.54
81	NASDAQ	III	Fri, Jun 8, 2007	7.53	7.59	7.51	7.57
80	NASDAQ	III	Thu, Jun 7, 2007	7.62	7.62	7.53	7.54
79	NASDAQ	III	Wed, Jun 6, 2007	7.56	7.73	7.55	7.67
78	NASDAQ	III	Tue, Jun 5, 2007	7.61	7.62	7.55	7.59
77	NASDAQ	III	Mon, Jun 4, 2007	7.60	7.70	7.55	7.66
76	NASDAQ	III	Fri, Jun 1, 2007	7.71	7.76	7.60	7.60
75	NASDAQ	III	Thu, May 31, 2007	7.75	7.75	7.60	7.70
74	NASDAQ	III	Wed, May 30, 2007	7.65	7.72	7.61	7.69
73	NASDAQ	III	Tue, May 29, 2007	7.73	7.75	7.65	7.68
72	NASDAQ	III	Fri, May 25, 2007	7.60	7.72	7.59	7.70
71	NASDAQ	III	Thu, May 24, 2007	7.65	7.77	7.54	7.56
70	NASDAQ	III	Wed, May 23, 2007	7.69	7.86	7.60	7.66
69	NASDAQ	III	Tue, May 22, 2007	7.54	7.66	7.54	7.65
68	NASDAQ	III	Mon, May 21, 2007	7.54	7.59	7.54	7.55
67	NASDAQ	III	Fri, May 18, 2007	7.55	7.59	7.51	7.56
66	NASDAQ	III	Thu, May 17, 2007	7.56	7.57	7.53	7.55
65	NASDAQ	III	Wed, May 16, 2007	7.54	7.57	7.50	7.57
64	NASDAQ	III	Tue, May 15, 2007	7.51	7.54	7.50	7.53
63	NASDAQ	III	Mon, May 14, 2007	7.52	7.54	7.51	7.53
62	NASDAQ	III	Fri, May 11, 2007	7.55	7.58	7.52	7.53
61	NASDAQ	III	Thu, May 10, 2007	7.50	7.57	7.50	7.51
60	NASDAQ	III	Wed, May 9, 2007	7.51	7.57	7.50	7.51
59	NASDAQ	III	Tue, May 8, 2007	7.54	7.55	7.50	7.52
58	NASDAQ	III	Mon, May 7, 2007	7.56	7.56	7.53	7.55
57	NASDAQ	III	Fri, May 4, 2007	7.59	7.60	7.54	7.59
56	NASDAQ	III	Thu, May 3, 2007	7.58	7.60	7.55	7.57
55	NASDAQ	III	Wed, May 2, 2007	7.62	7.70	7.55	7.59
54	NASDAQ	III	Tue, May 1, 2007	7.63	7.64	7.55	7.64
53	NASDAQ	III	Mon, Apr 30, 2007	7.61	7.63	7.55	7.63
52	NASDAQ	III	Fri, Apr 27, 2007	7.63	7.65	7.60	7.61
51	NASDAQ	III	Thu, Apr 26, 2007	7.63	7.65	7.58	7.64
50	NASDAQ	III	Wed, Apr 25, 2007	7.60	7.70	7.57	7.68
49	NASDAQ	III	Tue, Apr 24, 2007	7.40	7.48	7.40	7.47
48	NASDAQ	III	Mon, Apr 23, 2007	7.47	7.47	7.40	7.41
47	NASDAQ	III	Fri, Apr 20, 2007	7.44	7.55	7.41	7.48
46	NASDAQ	III	Thu, Apr 19, 2007	7.41	7.45	7.41	7.44
45	NASDAQ	III	Wed, Apr 18, 2007	7.45	7.46	7.42	7.42
44	NASDAQ	III	Tue, Apr 17, 2007	7.44	7.50	7.43	7.48
43	NASDAQ	III	Mon, Apr 16, 2007	7.49	7.50	7.44	7.45
42	NASDAQ	III	Fri, Apr 13, 2007	7.49	7.49	7.40	7.45
41	NASDAQ	III	Thu, Apr 12, 2007	7.44	7.50	7.41	7.50
40	NASDAQ	III	Wed, Apr 11, 2007	7.46	7.50	7.44	7.46
39	NASDAQ	III	Tue, Apr 10, 2007	7.41	7.51	7.41	7.45
38	NASDAQ	III	Mon, Apr 9, 2007	7.42	7.55	7.41	7.42
37	NASDAQ	III	Thu, Apr 5, 2007	7.41	7.43	7.39	7.43
36	NASDAQ	III	Wed, Apr 4, 2007	7.45	7.45	7.40	7.40
35	NASDAQ	III	Tue, Apr 3, 2007	7.43	7.45	7.43	7.45
34	NASDAQ	III	Mon, Apr 2, 2007	7.47	7.52	7.40	7.48
33	NASDAQ	III	Fri, Mar 30, 2007	7.54	7.60	7.43	7.46
32	NASDAQ	III	Thu, Mar 29, 2007	7.41	7.62	7.38	7.54
31	NASDAQ	III	Wed, Mar 28, 2007	7.45	7.45	7.45	7.45
30	NASDAQ	III	Tue, Mar 27, 2007	7.42	7.44	7.41	7.41
29	NASDAQ	III	Mon, Mar 26, 2007	7.45	7.45	7.45	7.45
28	NASDAQ	III	Fri, Mar 23, 2007	7.45	7.49	7.40	7.48
27	NASDAQ	III	Thu, Mar 22, 2007	7.45	7.49	7.42	7.45
26	NASDAQ	III	Wed, Mar 21, 2007	7.45	7.45	7.40	7.45
25	NASDAQ	III	Tue, Mar 20, 2007	7.42	7.44	7.40	7.40
24	NASDAQ	III	Mon, Mar 19, 2007	7.44	7.44	7.40	7.42
23	NASDAQ	III	Fri, Mar 16, 2007	7.44	7.44	7.42	7.43
22	NASDAQ	III	Thu, Mar 15, 2007	7.45	7.45	7.41	7.41
21	NASDAQ	III	Wed, Mar 14, 2007	7.40	7.45	7.35	7.42
20	NASDAQ	III	Tue, Mar 13, 2007	7.42	7.42	7.42	7.42
19	NASDAQ	III	Mon, Mar 12, 2007	7.45	7.45	7.42	7.42
18	NASDAQ	III	Fri, Mar 9, 2007	7.40	7.45	7.40	7.45
17	NASDAQ	III	Thu, Mar 8, 2007	7.40	7.42	7.39	7.40
16	NASDAQ	III	Wed, Mar 7, 2007	7.39	7.42	7.33	7.42
15	NASDAQ	III	Tue, Mar 6, 2007	7.38	7.41	7.38	7.41
14	NASDAQ	III	Mon, Mar 5, 2007	7.35	7.35	7.32	7.33
13	NASDAQ	III	Fri, Mar 2, 2007	7.31	7.32	7.26	7.26
12	NASDAQ	III	Thu, Mar 1, 2007	7.39	7.42	7.34	7.34
11	NASDAQ	III	Wed, Feb 28, 2007	7.39	7.39	7.39	7.39
10	NASDAQ	III	Mon, Feb 26, 2007	7.40	7.42	7.36	7.40
9	NASDAQ	III	Fri, Feb 23, 2007	7.44	7.44	7.39	7.40
8	NASDAQ	III	Thu, Feb 22, 2007	7.44	7.44	7.38	7.40
7	NASDAQ	III	Wed, Feb 21, 2007	7.43	7.43	7.43	7.43
6	NASDAQ	III	Tue, Feb 20, 2007	7.42	7.42	7.40	7.42
5	NASDAQ	III	Fri, Feb 16, 2007	7.41	7.41	7.41	7.41
4	NASDAQ	III	Thu, Feb 15, 2007	7.40	7.40	7.40	7.40
3	NASDAQ	III	Wed, Feb 14, 2007	7.47	7.47	7.40	7.40
2	NASDAQ	III	Tue, Feb 13, 2007	7.51	7.51	7.46	7.46
1	NASDAQ	III	Mon, Feb 12, 2007	7.35	7.50	7.35	7.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Information Services Group Inc NASDAQ:III 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