Professional Diversity Network Inc NASDAQ:IPDN Historical Prices

Below are the 2591 trading days of historical prices for IPDN.

#	Exchange	Symbol	Date	Open	High	Low	Close
2591	NASDAQ	IPDN	Fri, Apr 19, 2024	1.60	1.60	1.07	1.17
2590	NASDAQ	IPDN	Thu, Apr 18, 2024	1.66	1.70	1.66	1.68
2589	NASDAQ	IPDN	Wed, Apr 17, 2024	1.72	1.72	1.71	1.71
2588	NASDAQ	IPDN	Tue, Apr 16, 2024	1.86	1.86	1.67	1.75
2587	NASDAQ	IPDN	Mon, Apr 15, 2024	1.78	1.81	1.70	1.81
2586	NASDAQ	IPDN	Fri, Apr 12, 2024	1.78	1.81	1.77	1.81
2585	NASDAQ	IPDN	Thu, Apr 11, 2024	1.77	1.81	1.74	1.81
2584	NASDAQ	IPDN	Wed, Apr 10, 2024	1.81	1.81	1.66	1.76
2583	NASDAQ	IPDN	Tue, Apr 9, 2024	1.77	1.77	1.74	1.74
2582	NASDAQ	IPDN	Mon, Apr 8, 2024	1.68	1.74	1.68	1.72
2581	NASDAQ	IPDN	Fri, Apr 5, 2024	1.81	1.83	1.65	1.75
2580	NASDAQ	IPDN	Thu, Apr 4, 2024	1.77	1.79	1.63	1.70
2579	NASDAQ	IPDN	Wed, Apr 3, 2024	1.78	1.81	1.68	1.72
2578	NASDAQ	IPDN	Tue, Apr 2, 2024	1.87	1.90	1.75	1.80
2577	NASDAQ	IPDN	Mon, Apr 1, 2024	1.83	1.87	1.75	1.80
2576	NASDAQ	IPDN	Thu, Mar 28, 2024	1.68	1.93	1.68	1.78
2575	NASDAQ	IPDN	Wed, Mar 27, 2024	2.17	2.17	1.61	1.66
2574	NASDAQ	IPDN	Tue, Mar 26, 2024	2.10	2.30	1.75	2.17
2573	NASDAQ	IPDN	Mon, Mar 25, 2024	2.17	2.50	2.02	2.50
2572	NASDAQ	IPDN	Fri, Mar 22, 2024	2.08	2.37	2.01	2.22
2571	NASDAQ	IPDN	Thu, Mar 21, 2024	2.08	2.25	2.08	2.23
2570	NASDAQ	IPDN	Wed, Mar 20, 2024	1.86	2.06	1.77	2.06
2569	NASDAQ	IPDN	Tue, Mar 19, 2024	1.57	1.90	1.56	1.76
2568	NASDAQ	IPDN	Mon, Mar 18, 2024	1.58	1.59	1.51	1.59
2567	NASDAQ	IPDN	Fri, Mar 15, 2024	1.59	1.59	1.50	1.53
2566	NASDAQ	IPDN	Thu, Mar 14, 2024	1.48	1.55	1.47	1.54
2565	NASDAQ	IPDN	Wed, Mar 13, 2024	1.59	1.67	1.47	1.48
2564	NASDAQ	IPDN	Tue, Mar 12, 2024	1.70	1.73	1.61	1.61
2563	NASDAQ	IPDN	Mon, Mar 11, 2024	1.82	1.82	1.72	1.73
2562	NASDAQ	IPDN	Fri, Mar 8, 2024	1.77	1.87	1.76	1.86
2561	NASDAQ	IPDN	Thu, Mar 7, 2024	1.85	1.90	1.83	1.89
2560	NASDAQ	IPDN	Wed, Mar 6, 2024	2.00	2.00	1.83	1.85
2559	NASDAQ	IPDN	Tue, Mar 5, 2024	1.86	2.13	1.86	1.99
2558	NASDAQ	IPDN	Mon, Mar 4, 2024	1.71	2.06	1.71	1.88
2557	NASDAQ	IPDN	Fri, Mar 1, 2024	2.09	2.09	2.00	2.07
2556	NASDAQ	IPDN	Thu, Feb 29, 2024	2.18	2.18	2.08	2.08
2555	NASDAQ	IPDN	Wed, Feb 28, 2024	2.07	2.10	2.06	2.06
2554	NASDAQ	IPDN	Tue, Feb 27, 2024	2.03	2.12	2.03	2.11
2553	NASDAQ	IPDN	Mon, Feb 26, 2024	2.02	2.25	2.02	2.08
2552	NASDAQ	IPDN	Fri, Feb 23, 2024	2.27	2.27	2.27	2.27
2551	NASDAQ	IPDN	Thu, Feb 22, 2024	2.05	2.10	1.99	2.02
2550	NASDAQ	IPDN	Wed, Feb 21, 2024	2.09	2.11	2.06	2.10
2549	NASDAQ	IPDN	Tue, Feb 20, 2024	2.07	2.14	2.03	2.13
2548	NASDAQ	IPDN	Fri, Feb 16, 2024	2.38	2.38	2.10	2.14
2547	NASDAQ	IPDN	Thu, Feb 15, 2024	2.20	2.30	2.20	2.21
2546	NASDAQ	IPDN	Wed, Feb 14, 2024	2.34	2.34	2.23	2.28
2545	NASDAQ	IPDN	Tue, Feb 13, 2024	2.26	2.28	2.25	2.27
2544	NASDAQ	IPDN	Mon, Feb 12, 2024	2.32	2.32	2.19	2.26
2543	NASDAQ	IPDN	Fri, Feb 9, 2024	2.38	2.38	2.38	2.38
2542	NASDAQ	IPDN	Thu, Feb 8, 2024	2.33	2.33	2.24	2.25
2541	NASDAQ	IPDN	Wed, Feb 7, 2024	2.36	2.36	2.18	2.24
2540	NASDAQ	IPDN	Tue, Feb 6, 2024	2.17	2.29	2.16	2.26
2539	NASDAQ	IPDN	Mon, Feb 5, 2024	2.26	2.30	2.18	2.20
2538	NASDAQ	IPDN	Fri, Feb 2, 2024	2.30	2.34	2.25	2.32
2537	NASDAQ	IPDN	Thu, Feb 1, 2024	2.60	2.61	2.30	2.30
2536	NASDAQ	IPDN	Wed, Jan 31, 2024	2.80	2.80	2.60	2.60
2535	NASDAQ	IPDN	Tue, Jan 30, 2024	2.93	2.95	2.75	2.92
2534	NASDAQ	IPDN	Mon, Jan 29, 2024	2.65	3.01	2.60	3.01
2533	NASDAQ	IPDN	Fri, Jan 26, 2024	2.88	2.88	2.25	2.70
2532	NASDAQ	IPDN	Thu, Jan 25, 2024	2.61	3.00	2.55	3.00
2531	NASDAQ	IPDN	Wed, Jan 24, 2024	2.79	2.79	2.45	2.74
2530	NASDAQ	IPDN	Tue, Jan 23, 2024	2.57	2.78	2.36	2.76
2529	NASDAQ	IPDN	Mon, Jan 22, 2024	2.17	2.57	2.17	2.57
2528	NASDAQ	IPDN	Fri, Jan 19, 2024	2.05	2.28	2.05	2.25
2527	NASDAQ	IPDN	Thu, Jan 18, 2024	2.09	2.14	1.90	2.05
2526	NASDAQ	IPDN	Wed, Jan 17, 2024	1.86	2.09	1.85	2.09
2525	NASDAQ	IPDN	Tue, Jan 16, 2024	1.84	1.91	1.82	1.91
2524	NASDAQ	IPDN	Fri, Jan 12, 2024	1.76	1.88	1.76	1.84
2523	NASDAQ	IPDN	Thu, Jan 11, 2024	1.73	1.80	1.73	1.76
2522	NASDAQ	IPDN	Wed, Jan 10, 2024	1.73	1.81	1.72	1.74
2521	NASDAQ	IPDN	Tue, Jan 9, 2024	1.78	1.90	1.78	1.79
2520	NASDAQ	IPDN	Mon, Jan 8, 2024	1.84	1.90	1.77	1.84
2519	NASDAQ	IPDN	Fri, Jan 5, 2024	1.76	1.92	1.71	1.88
2518	NASDAQ	IPDN	Thu, Jan 4, 2024	1.81	1.91	1.81	1.90
2517	NASDAQ	IPDN	Wed, Jan 3, 2024	1.85	1.97	1.79	1.86
2516	NASDAQ	IPDN	Tue, Jan 2, 2024	1.95	2.06	1.95	1.96
2515	NASDAQ	IPDN	Fri, Dec 29, 2023	1.82	2.11	1.55	2.03
2514	NASDAQ	IPDN	Thu, Dec 28, 2023	1.72	1.88	1.63	1.86
2513	NASDAQ	IPDN	Wed, Dec 27, 2023	1.93	2.04	1.73	1.91
2512	NASDAQ	IPDN	Tue, Dec 26, 2023	2.20	2.20	1.91	2.02
2511	NASDAQ	IPDN	Fri, Dec 22, 2023	2.05	2.15	1.93	2.08
2510	NASDAQ	IPDN	Thu, Dec 21, 2023	2.31	2.31	1.92	2.00
2509	NASDAQ	IPDN	Wed, Dec 20, 2023	2.21	2.28	2.12	2.20
2508	NASDAQ	IPDN	Tue, Dec 19, 2023	2.33	2.40	2.18	2.18
2507	NASDAQ	IPDN	Mon, Dec 18, 2023	2.45	2.53	2.22	2.50
2506	NASDAQ	IPDN	Fri, Dec 15, 2023	2.61	2.61	2.31	2.45
2505	NASDAQ	IPDN	Thu, Dec 14, 2023	2.71	2.71	2.50	2.64
2504	NASDAQ	IPDN	Wed, Dec 13, 2023	2.68	2.96	2.56	2.67
2503	NASDAQ	IPDN	Tue, Dec 12, 2023	2.54	2.58	2.25	2.49
2502	NASDAQ	IPDN	Mon, Dec 11, 2023	2.20	2.66	2.20	2.50
2501	NASDAQ	IPDN	Fri, Dec 8, 2023	2.00	2.16	1.85	2.14
2500	NASDAQ	IPDN	Thu, Dec 7, 2023	2.01	2.08	1.81	2.06
2499	NASDAQ	IPDN	Wed, Dec 6, 2023	1.81	2.05	1.73	2.02
2498	NASDAQ	IPDN	Tue, Dec 5, 2023	1.97	2.06	1.91	1.93
2497	NASDAQ	IPDN	Mon, Dec 4, 2023	2.08	2.08	1.98	2.02
2496	NASDAQ	IPDN	Fri, Dec 1, 2023	1.94	2.15	1.92	2.15
2495	NASDAQ	IPDN	Thu, Nov 30, 2023	1.85	2.03	1.84	1.88
2494	NASDAQ	IPDN	Wed, Nov 29, 2023	1.96	1.96	1.76	1.90
2493	NASDAQ	IPDN	Tue, Nov 28, 2023	1.70	1.93	1.65	1.88
2492	NASDAQ	IPDN	Mon, Nov 27, 2023	1.22	1.65	1.15	1.56
2491	NASDAQ	IPDN	Wed, Nov 22, 2023	1.29	1.29	1.24	1.25
2490	NASDAQ	IPDN	Mon, Nov 20, 2023	1.38	1.39	1.28	1.28
2489	NASDAQ	IPDN	Fri, Nov 17, 2023	1.28	1.29	1.23	1.29
2488	NASDAQ	IPDN	Thu, Nov 16, 2023	1.23	1.38	1.22	1.22
2487	NASDAQ	IPDN	Wed, Nov 15, 2023	1.24	1.33	1.23	1.32
2486	NASDAQ	IPDN	Tue, Nov 14, 2023	1.26	1.41	1.26	1.41
2485	NASDAQ	IPDN	Mon, Nov 13, 2023	1.29	1.43	1.29	1.43
2484	NASDAQ	IPDN	Fri, Nov 10, 2023	1.39	1.45	1.16	1.25
2483	NASDAQ	IPDN	Thu, Nov 9, 2023	1.39	1.65	1.39	1.54
2482	NASDAQ	IPDN	Wed, Nov 8, 2023	1.36	1.37	1.26	1.33
2481	NASDAQ	IPDN	Tue, Nov 7, 2023	1.56	1.60	1.35	1.35
2480	NASDAQ	IPDN	Mon, Nov 6, 2023	1.65	1.67	1.65	1.67
2479	NASDAQ	IPDN	Fri, Nov 3, 2023	1.62	1.62	1.56	1.56
2478	NASDAQ	IPDN	Thu, Nov 2, 2023	1.61	1.80	1.51	1.55
2477	NASDAQ	IPDN	Wed, Nov 1, 2023	1.61	1.79	1.61	1.65
2476	NASDAQ	IPDN	Tue, Oct 31, 2023	1.61	1.62	1.61	1.62
2475	NASDAQ	IPDN	Mon, Oct 30, 2023	1.70	1.70	1.53	1.68
2474	NASDAQ	IPDN	Fri, Oct 27, 2023	1.81	1.84	1.70	1.70
2473	NASDAQ	IPDN	Thu, Oct 26, 2023	1.94	1.94	1.71	1.80
2472	NASDAQ	IPDN	Wed, Oct 25, 2023	1.91	1.94	1.82	1.94
2471	NASDAQ	IPDN	Tue, Oct 24, 2023	1.97	2.00	1.90	1.99
2470	NASDAQ	IPDN	Mon, Oct 23, 2023	2.08	2.08	1.97	1.98
2469	NASDAQ	IPDN	Fri, Oct 20, 2023	1.96	1.96	1.96	1.96
2468	NASDAQ	IPDN	Wed, Oct 18, 2023	1.93	2.01	1.92	2.01
2467	NASDAQ	IPDN	Tue, Oct 17, 2023	1.99	2.13	1.92	2.01
2466	NASDAQ	IPDN	Mon, Oct 16, 2023	1.97	2.04	1.87	1.87
2465	NASDAQ	IPDN	Fri, Oct 13, 2023	1.95	1.97	1.95	1.97
2464	NASDAQ	IPDN	Thu, Oct 12, 2023	1.88	1.97	1.88	1.91
2463	NASDAQ	IPDN	Wed, Oct 11, 2023	1.88	1.88	1.86	1.88
2462	NASDAQ	IPDN	Tue, Oct 10, 2023	1.90	1.99	1.87	1.99
2461	NASDAQ	IPDN	Mon, Oct 9, 2023	1.85	1.99	1.84	1.97
2460	NASDAQ	IPDN	Fri, Oct 6, 2023	1.92	1.96	1.90	1.95
2459	NASDAQ	IPDN	Thu, Oct 5, 2023	2.43	2.46	1.91	1.92
2458	NASDAQ	IPDN	Wed, Oct 4, 2023	2.23	2.65	2.23	2.46
2457	NASDAQ	IPDN	Tue, Oct 3, 2023	2.66	2.66	2.41	2.56
2456	NASDAQ	IPDN	Mon, Oct 2, 2023	2.28	2.71	2.28	2.60
2455	NASDAQ	IPDN	Fri, Sep 29, 2023	2.56	2.73	2.55	2.56
2454	NASDAQ	IPDN	Thu, Sep 28, 2023	2.62	2.68	2.60	2.60
2453	NASDAQ	IPDN	Wed, Sep 27, 2023	2.54	2.75	2.54	2.61
2452	NASDAQ	IPDN	Tue, Sep 26, 2023	2.55	2.64	2.55	2.63
2451	NASDAQ	IPDN	Mon, Sep 25, 2023	2.50	2.65	2.46	2.56
2450	NASDAQ	IPDN	Fri, Sep 22, 2023	2.46	2.60	2.21	2.42
2449	NASDAQ	IPDN	Thu, Sep 21, 2023	2.45	2.47	2.39	2.39
2448	NASDAQ	IPDN	Wed, Sep 20, 2023	2.16	2.47	2.16	2.40
2447	NASDAQ	IPDN	Tue, Sep 19, 2023	2.27	2.42	2.24	2.24
2446	NASDAQ	IPDN	Mon, Sep 18, 2023	2.33	2.33	2.23	2.23
2445	NASDAQ	IPDN	Fri, Sep 15, 2023	2.32	2.50	1.98	1.98
2444	NASDAQ	IPDN	Thu, Sep 14, 2023	2.42	2.50	2.37	2.37
2443	NASDAQ	IPDN	Wed, Sep 13, 2023	2.51	2.58	2.35	2.35
2442	NASDAQ	IPDN	Tue, Sep 12, 2023	2.61	2.63	2.49	2.50
2441	NASDAQ	IPDN	Mon, Sep 11, 2023	2.68	2.68	2.68	2.68
2440	NASDAQ	IPDN	Fri, Sep 8, 2023	2.72	2.73	2.62	2.69
2439	NASDAQ	IPDN	Thu, Sep 7, 2023	2.66	2.73	2.61	2.61
2438	NASDAQ	IPDN	Wed, Sep 6, 2023	2.78	2.79	2.61	2.62
2437	NASDAQ	IPDN	Tue, Sep 5, 2023	2.69	2.73	2.65	2.73
2436	NASDAQ	IPDN	Fri, Sep 1, 2023	2.57	2.72	2.57	2.63
2435	NASDAQ	IPDN	Thu, Aug 31, 2023	2.72	2.72	2.61	2.61
2434	NASDAQ	IPDN	Wed, Aug 30, 2023	2.69	2.72	2.69	2.72
2433	NASDAQ	IPDN	Tue, Aug 29, 2023	2.70	2.73	2.67	2.69
2432	NASDAQ	IPDN	Mon, Aug 28, 2023	2.79	2.80	2.66	2.66
2431	NASDAQ	IPDN	Fri, Aug 25, 2023	2.67	2.81	2.66	2.66
2430	NASDAQ	IPDN	Thu, Aug 24, 2023	2.73	2.83	2.71	2.83
2429	NASDAQ	IPDN	Wed, Aug 23, 2023	2.91	3.01	2.67	2.69
2428	NASDAQ	IPDN	Tue, Aug 22, 2023	2.77	2.95	2.75	2.88
2427	NASDAQ	IPDN	Mon, Aug 21, 2023	2.82	2.88	2.76	2.78
2426	NASDAQ	IPDN	Fri, Aug 18, 2023	2.78	2.85	2.77	2.78
2425	NASDAQ	IPDN	Wed, Aug 16, 2023	2.78	2.94	2.67	2.90
2424	NASDAQ	IPDN	Tue, Aug 15, 2023	2.92	2.99	2.84	2.91
2423	NASDAQ	IPDN	Mon, Aug 14, 2023	2.82	2.94	2.82	2.92
2422	NASDAQ	IPDN	Fri, Aug 11, 2023	2.79	2.87	2.79	2.87
2421	NASDAQ	IPDN	Thu, Aug 10, 2023	2.77	2.78	2.71	2.74
2420	NASDAQ	IPDN	Wed, Aug 9, 2023	2.92	2.92	2.74	2.77
2419	NASDAQ	IPDN	Tue, Aug 8, 2023	2.91	3.08	2.91	2.97
2418	NASDAQ	IPDN	Mon, Aug 7, 2023	2.97	3.18	2.90	2.90
2417	NASDAQ	IPDN	Fri, Aug 4, 2023	3.00	3.00	2.92	2.97
2416	NASDAQ	IPDN	Thu, Aug 3, 2023	3.02	3.12	2.99	3.00
2415	NASDAQ	IPDN	Wed, Aug 2, 2023	3.16	3.16	3.05	3.09
2414	NASDAQ	IPDN	Tue, Aug 1, 2023	3.05	3.16	2.93	3.05
2413	NASDAQ	IPDN	Mon, Jul 31, 2023	3.12	3.25	3.05	3.05
2412	NASDAQ	IPDN	Fri, Jul 28, 2023	3.18	3.18	2.90	3.06
2411	NASDAQ	IPDN	Thu, Jul 27, 2023	3.29	3.29	3.07	3.10
2410	NASDAQ	IPDN	Wed, Jul 26, 2023	3.22	3.22	3.15	3.21
2409	NASDAQ	IPDN	Tue, Jul 25, 2023	3.17	3.18	3.16	3.18
2408	NASDAQ	IPDN	Mon, Jul 24, 2023	3.10	3.24	3.04	3.17
2407	NASDAQ	IPDN	Fri, Jul 21, 2023	2.90	3.08	2.89	3.00
2406	NASDAQ	IPDN	Thu, Jul 20, 2023	3.02	3.02	2.93	2.97
2405	NASDAQ	IPDN	Wed, Jul 19, 2023	3.11	3.19	3.01	3.01
2404	NASDAQ	IPDN	Tue, Jul 18, 2023	3.35	3.35	3.18	3.26
2403	NASDAQ	IPDN	Mon, Jul 17, 2023	3.25	3.33	3.22	3.25
2402	NASDAQ	IPDN	Fri, Jul 14, 2023	3.16	3.25	3.16	3.18
2401	NASDAQ	IPDN	Thu, Jul 13, 2023	3.21	3.22	3.13	3.14
2400	NASDAQ	IPDN	Wed, Jul 12, 2023	3.22	3.29	3.16	3.21
2399	NASDAQ	IPDN	Tue, Jul 11, 2023	3.46	3.46	3.27	3.32
2398	NASDAQ	IPDN	Mon, Jul 10, 2023	3.56	3.63	3.37	3.46
2397	NASDAQ	IPDN	Fri, Jul 7, 2023	3.59	3.78	3.57	3.60
2396	NASDAQ	IPDN	Thu, Jul 6, 2023	4.12	4.12	3.64	3.70
2395	NASDAQ	IPDN	Wed, Jul 5, 2023	4.09	4.26	4.03	4.07
2394	NASDAQ	IPDN	Mon, Jul 3, 2023	4.38	4.38	4.07	4.22
2393	NASDAQ	IPDN	Fri, Jun 30, 2023	4.45	4.45	4.19	4.45
2392	NASDAQ	IPDN	Thu, Jun 29, 2023	4.39	4.48	4.08	4.47
2391	NASDAQ	IPDN	Wed, Jun 28, 2023	4.26	4.50	4.06	4.50
2390	NASDAQ	IPDN	Tue, Jun 27, 2023	3.89	4.24	3.89	4.24
2389	NASDAQ	IPDN	Mon, Jun 26, 2023	3.95	4.14	3.94	3.96
2388	NASDAQ	IPDN	Fri, Jun 23, 2023	4.02	4.02	3.82	3.98
2387	NASDAQ	IPDN	Thu, Jun 22, 2023	3.81	4.03	3.72	4.03
2386	NASDAQ	IPDN	Wed, Jun 21, 2023	3.97	4.00	3.95	3.99
2385	NASDAQ	IPDN	Tue, Jun 20, 2023	3.91	4.06	3.91	4.01
2384	NASDAQ	IPDN	Fri, Jun 16, 2023	4.02	4.04	3.80	3.97
2383	NASDAQ	IPDN	Thu, Jun 15, 2023	4.08	4.12	3.98	4.10
2382	NASDAQ	IPDN	Wed, Jun 14, 2023	3.94	4.03	3.91	4.02
2381	NASDAQ	IPDN	Tue, Jun 13, 2023	4.09	4.09	3.72	3.92
2380	NASDAQ	IPDN	Mon, Jun 12, 2023	4.01	4.36	3.96	3.98
2379	NASDAQ	IPDN	Fri, Jun 9, 2023	4.08	4.25	4.00	4.12
2378	NASDAQ	IPDN	Thu, Jun 8, 2023	4.35	4.35	3.94	4.13
2377	NASDAQ	IPDN	Wed, Jun 7, 2023	4.30	4.40	4.22	4.39
2376	NASDAQ	IPDN	Tue, Jun 6, 2023	3.63	4.35	3.46	4.30
2375	NASDAQ	IPDN	Mon, Jun 5, 2023	3.07	3.56	3.01	3.56
2374	NASDAQ	IPDN	Fri, Jun 2, 2023	2.90	3.15	2.89	3.14
2373	NASDAQ	IPDN	Thu, Jun 1, 2023	3.66	3.81	2.57	2.90
2372	NASDAQ	IPDN	Wed, May 31, 2023	3.70	3.93	3.52	3.82
2371	NASDAQ	IPDN	Tue, May 30, 2023	3.97	4.07	3.68	3.75
2370	NASDAQ	IPDN	Fri, May 26, 2023	4.17	4.17	3.85	3.95
2369	NASDAQ	IPDN	Thu, May 25, 2023	4.50	4.69	3.13	4.00
2368	NASDAQ	IPDN	Wed, May 24, 2023	4.16	4.43	4.10	4.41
2367	NASDAQ	IPDN	Tue, May 23, 2023	4.42	4.50	4.18	4.28
2366	NASDAQ	IPDN	Mon, May 22, 2023	4.45	4.55	4.34	4.42
2365	NASDAQ	IPDN	Fri, May 19, 2023	5.00	5.00	4.25	4.40
2364	NASDAQ	IPDN	Thu, May 18, 2023	4.42	4.47	4.22	4.39
2363	NASDAQ	IPDN	Wed, May 17, 2023	4.18	4.48	4.16	4.45
2362	NASDAQ	IPDN	Tue, May 16, 2023	4.26	4.32	4.00	4.21
2361	NASDAQ	IPDN	Mon, May 15, 2023	4.39	4.52	4.14	4.51
2360	NASDAQ	IPDN	Fri, May 12, 2023	4.92	4.92	3.95	4.48
2359	NASDAQ	IPDN	Thu, May 11, 2023	4.92	4.96	4.57	4.74
2358	NASDAQ	IPDN	Wed, May 10, 2023	4.74	5.13	4.51	4.92
2357	NASDAQ	IPDN	Tue, May 9, 2023	4.99	5.00	3.33	4.72
2356	NASDAQ	IPDN	Mon, May 8, 2023	4.89	4.99	4.58	4.76
2355	NASDAQ	IPDN	Fri, May 5, 2023	4.87	5.09	4.56	5.00
2354	NASDAQ	IPDN	Thu, May 4, 2023	5.34	5.45	4.79	4.86
2353	NASDAQ	IPDN	Wed, May 3, 2023	4.85	5.50	4.80	5.49
2352	NASDAQ	IPDN	Tue, May 2, 2023	5.07	5.18	4.59	4.90
2351	NASDAQ	IPDN	Mon, May 1, 2023	4.51	4.80	4.32	4.79
2350	NASDAQ	IPDN	Fri, Apr 28, 2023	4.15	4.53	4.01	4.51
2349	NASDAQ	IPDN	Thu, Apr 27, 2023	4.00	4.20	3.90	4.14
2348	NASDAQ	IPDN	Wed, Apr 26, 2023	4.06	4.08	3.88	4.02
2347	NASDAQ	IPDN	Tue, Apr 25, 2023	3.80	4.16	3.75	4.03
2346	NASDAQ	IPDN	Mon, Apr 24, 2023	3.79	3.91	3.58	3.90
2345	NASDAQ	IPDN	Fri, Apr 21, 2023	3.63	3.85	3.38	3.73
2344	NASDAQ	IPDN	Thu, Apr 20, 2023	3.17	3.71	3.09	3.61
2343	NASDAQ	IPDN	Wed, Apr 19, 2023	3.04	3.23	2.97	3.17
2342	NASDAQ	IPDN	Tue, Apr 18, 2023	2.61	3.05	2.61	3.03
2341	NASDAQ	IPDN	Mon, Apr 17, 2023	2.82	2.82	2.50	2.69
2340	NASDAQ	IPDN	Fri, Apr 14, 2023	2.65	2.82	2.63	2.67
2339	NASDAQ	IPDN	Thu, Apr 13, 2023	2.71	2.87	2.41	2.72
2338	NASDAQ	IPDN	Wed, Apr 12, 2023	2.98	3.03	2.62	2.87
2337	NASDAQ	IPDN	Tue, Apr 11, 2023	6.61	6.91	2.41	2.90
2336	NASDAQ	IPDN	Mon, Apr 10, 2023	5.40	6.61	5.27	6.61
2335	NASDAQ	IPDN	Thu, Apr 6, 2023	4.97	5.43	4.83	5.40
2334	NASDAQ	IPDN	Wed, Apr 5, 2023	4.70	4.98	4.42	4.98
2333	NASDAQ	IPDN	Tue, Apr 4, 2023	4.75	4.88	4.32	4.87
2332	NASDAQ	IPDN	Mon, Apr 3, 2023	4.15	4.72	4.00	4.66
2331	NASDAQ	IPDN	Fri, Mar 31, 2023	4.46	4.77	3.00	4.44
2330	NASDAQ	IPDN	Thu, Mar 30, 2023	3.45	4.26	3.31	4.26
2329	NASDAQ	IPDN	Wed, Mar 29, 2023	3.28	3.41	3.07	3.39
2328	NASDAQ	IPDN	Tue, Mar 28, 2023	2.97	3.36	2.97	3.28
2327	NASDAQ	IPDN	Mon, Mar 27, 2023	2.74	3.07	2.74	2.99
2326	NASDAQ	IPDN	Fri, Mar 24, 2023	2.70	2.82	2.63	2.82
2325	NASDAQ	IPDN	Thu, Mar 23, 2023	2.60	2.78	2.60	2.75
2324	NASDAQ	IPDN	Wed, Mar 22, 2023	2.36	2.73	2.36	2.60
2323	NASDAQ	IPDN	Tue, Mar 21, 2023	2.06	2.59	2.06	2.42
2322	NASDAQ	IPDN	Mon, Mar 20, 2023	2.13	2.14	1.93	2.12
2321	NASDAQ	IPDN	Fri, Mar 17, 2023	2.39	2.48	2.16	2.17
2320	NASDAQ	IPDN	Thu, Mar 16, 2023	2.33	2.33	2.15	2.31
2319	NASDAQ	IPDN	Wed, Mar 15, 2023	2.41	2.44	2.26	2.31
2318	NASDAQ	IPDN	Tue, Mar 14, 2023	2.43	2.69	2.43	2.50
2317	NASDAQ	IPDN	Mon, Mar 13, 2023	2.53	2.59	2.38	2.50
2316	NASDAQ	IPDN	Fri, Mar 10, 2023	2.65	2.67	2.57	2.60
2315	NASDAQ	IPDN	Thu, Mar 9, 2023	2.73	2.85	2.66	2.73
2314	NASDAQ	IPDN	Wed, Mar 8, 2023	2.50	2.74	2.50	2.74
2313	NASDAQ	IPDN	Tue, Mar 7, 2023	2.51	2.60	2.50	2.59
2312	NASDAQ	IPDN	Mon, Mar 6, 2023	2.64	2.70	2.57	2.63
2311	NASDAQ	IPDN	Fri, Mar 3, 2023	2.54	2.77	2.54	2.70
2310	NASDAQ	IPDN	Thu, Mar 2, 2023	2.53	2.77	2.36	2.60
2309	NASDAQ	IPDN	Wed, Mar 1, 2023	2.48	2.65	2.33	2.47
2308	NASDAQ	IPDN	Tue, Feb 28, 2023	4.75	4.90	2.35	2.45
2307	NASDAQ	IPDN	Mon, Feb 27, 2023	6.91	7.13	5.02	5.02
2306	NASDAQ	IPDN	Fri, Feb 24, 2023	7.38	7.65	6.30	6.94
2305	NASDAQ	IPDN	Thu, Feb 23, 2023	6.70	7.77	6.60	7.64
2304	NASDAQ	IPDN	Wed, Feb 22, 2023	6.33	6.60	6.21	6.58
2303	NASDAQ	IPDN	Tue, Feb 21, 2023	6.11	6.21	5.95	6.21
2302	NASDAQ	IPDN	Fri, Feb 17, 2023	5.85	6.09	5.68	6.09
2301	NASDAQ	IPDN	Thu, Feb 16, 2023	5.69	5.87	5.46	5.85
2300	NASDAQ	IPDN	Wed, Feb 15, 2023	5.41	5.65	5.40	5.63
2299	NASDAQ	IPDN	Tue, Feb 14, 2023	5.50	5.60	5.20	5.60
2298	NASDAQ	IPDN	Mon, Feb 13, 2023	5.58	5.66	5.43	5.54
2297	NASDAQ	IPDN	Fri, Feb 10, 2023	5.46	5.59	5.27	5.59
2296	NASDAQ	IPDN	Thu, Feb 9, 2023	5.47	5.48	5.20	5.48
2295	NASDAQ	IPDN	Wed, Feb 8, 2023	5.19	5.46	5.18	5.35
2294	NASDAQ	IPDN	Tue, Feb 7, 2023	5.45	5.50	5.00	5.50
2293	NASDAQ	IPDN	Mon, Feb 6, 2023	5.33	5.47	5.30	5.45
2292	NASDAQ	IPDN	Fri, Feb 3, 2023	5.39	5.48	5.16	5.45
2291	NASDAQ	IPDN	Thu, Feb 2, 2023	5.29	5.55	5.20	5.39
2290	NASDAQ	IPDN	Wed, Feb 1, 2023	5.05	5.30	4.91	5.29
2289	NASDAQ	IPDN	Tue, Jan 31, 2023	4.95	5.05	4.77	5.05
2288	NASDAQ	IPDN	Mon, Jan 30, 2023	4.76	4.90	4.60	4.90
2287	NASDAQ	IPDN	Fri, Jan 27, 2023	4.80	4.81	4.56	4.80
2286	NASDAQ	IPDN	Thu, Jan 26, 2023	4.69	4.69	4.47	4.62
2285	NASDAQ	IPDN	Wed, Jan 25, 2023	4.54	4.75	4.44	4.74
2284	NASDAQ	IPDN	Tue, Jan 24, 2023	4.34	4.73	4.11	4.68
2283	NASDAQ	IPDN	Mon, Jan 23, 2023	4.40	4.48	4.11	4.46
2282	NASDAQ	IPDN	Fri, Jan 20, 2023	3.80	4.60	3.60	4.32
2281	NASDAQ	IPDN	Thu, Jan 19, 2023	3.36	3.78	3.21	3.73
2280	NASDAQ	IPDN	Wed, Jan 18, 2023	3.54	3.54	3.07	3.52
2279	NASDAQ	IPDN	Tue, Jan 17, 2023	3.26	3.53	3.12	3.50
2278	NASDAQ	IPDN	Fri, Jan 13, 2023	2.68	3.08	2.55	3.07
2277	NASDAQ	IPDN	Thu, Jan 12, 2023	2.56	2.69	2.50	2.64
2276	NASDAQ	IPDN	Wed, Jan 11, 2023	2.40	2.55	2.13	2.55
2275	NASDAQ	IPDN	Tue, Jan 10, 2023	2.24	2.31	2.07	2.31
2274	NASDAQ	IPDN	Mon, Jan 9, 2023	2.11	2.29	2.07	2.23
2273	NASDAQ	IPDN	Fri, Jan 6, 2023	2.16	2.16	1.83	2.14
2272	NASDAQ	IPDN	Thu, Jan 5, 2023	1.73	2.15	1.60	2.14
2271	NASDAQ	IPDN	Wed, Jan 4, 2023	1.99	2.04	1.90	2.00
2270	NASDAQ	IPDN	Tue, Jan 3, 2023	2.04	2.06	1.94	2.05
2269	NASDAQ	IPDN	Fri, Dec 30, 2022	1.96	2.10	1.96	2.07
2268	NASDAQ	IPDN	Thu, Dec 29, 2022	1.98	2.08	1.84	2.08
2267	NASDAQ	IPDN	Wed, Dec 28, 2022	1.97	2.08	1.92	2.04
2266	NASDAQ	IPDN	Tue, Dec 27, 2022	1.84	1.96	1.80	1.96
2265	NASDAQ	IPDN	Fri, Dec 23, 2022	1.71	1.90	1.70	1.89
2264	NASDAQ	IPDN	Thu, Dec 22, 2022	1.60	1.75	1.56	1.75
2263	NASDAQ	IPDN	Wed, Dec 21, 2022	1.32	1.68	1.32	1.62
2262	NASDAQ	IPDN	Tue, Dec 20, 2022	1.28	1.57	1.28	1.34
2261	NASDAQ	IPDN	Mon, Dec 19, 2022	1.55	1.56	1.40	1.40
2260	NASDAQ	IPDN	Fri, Dec 16, 2022	0.92	1.76	0.92	1.32
2259	NASDAQ	IPDN	Thu, Dec 15, 2022	1.13	1.17	1.00	1.01
2258	NASDAQ	IPDN	Wed, Dec 14, 2022	1.03	1.13	0.98	0.98
2257	NASDAQ	IPDN	Tue, Dec 13, 2022	1.24	1.24	1.00	1.01
2256	NASDAQ	IPDN	Mon, Dec 12, 2022	1.20	1.22	1.11	1.20
2255	NASDAQ	IPDN	Fri, Dec 9, 2022	1.36	1.56	1.02	1.17
2254	NASDAQ	IPDN	Thu, Dec 8, 2022	1.61	1.61	1.36	1.36
2253	NASDAQ	IPDN	Wed, Dec 7, 2022	1.64	1.75	1.37	1.53
2252	NASDAQ	IPDN	Tue, Dec 6, 2022	1.62	1.80	1.36	1.36
2251	NASDAQ	IPDN	Mon, Dec 5, 2022	1.67	1.70	1.60	1.62
2250	NASDAQ	IPDN	Fri, Dec 2, 2022	1.69	1.80	1.67	1.75
2249	NASDAQ	IPDN	Thu, Dec 1, 2022	1.67	1.76	1.67	1.76
2248	NASDAQ	IPDN	Wed, Nov 30, 2022	1.88	1.88	1.69	1.82
2247	NASDAQ	IPDN	Mon, Nov 28, 2022	1.88	1.94	1.70	1.76
2246	NASDAQ	IPDN	Fri, Nov 25, 2022	1.97	1.97	1.94	1.94
2245	NASDAQ	IPDN	Wed, Nov 23, 2022	1.98	1.98	1.86	1.92
2244	NASDAQ	IPDN	Tue, Nov 22, 2022	1.83	1.94	1.82	1.94
2243	NASDAQ	IPDN	Mon, Nov 21, 2022	2.00	2.00	1.92	1.92
2242	NASDAQ	IPDN	Fri, Nov 18, 2022	1.70	2.00	1.64	2.00
2241	NASDAQ	IPDN	Thu, Nov 17, 2022	1.72	1.72	1.64	1.64
2240	NASDAQ	IPDN	Wed, Nov 16, 2022	1.72	1.72	1.67	1.67
2239	NASDAQ	IPDN	Tue, Nov 15, 2022	1.70	1.71	1.66	1.66
2238	NASDAQ	IPDN	Mon, Nov 14, 2022	1.64	1.74	1.64	1.74
2237	NASDAQ	IPDN	Fri, Nov 11, 2022	1.66	1.70	1.66	1.66
2236	NASDAQ	IPDN	Thu, Nov 10, 2022	1.66	1.70	1.66	1.66
2235	NASDAQ	IPDN	Wed, Nov 9, 2022	1.68	1.76	1.68	1.71
2234	NASDAQ	IPDN	Tue, Nov 8, 2022	1.78	1.78	1.75	1.76
2233	NASDAQ	IPDN	Mon, Nov 7, 2022	1.78	1.78	1.67	1.69
2232	NASDAQ	IPDN	Fri, Nov 4, 2022	1.66	1.66	1.66	1.66
2231	NASDAQ	IPDN	Thu, Nov 3, 2022	1.67	1.73	1.67	1.71
2230	NASDAQ	IPDN	Wed, Nov 2, 2022	1.74	1.74	1.74	1.74
2229	NASDAQ	IPDN	Tue, Nov 1, 2022	1.66	1.66	1.66	1.66
2228	NASDAQ	IPDN	Mon, Oct 31, 2022	1.61	1.78	1.61	1.69
2227	NASDAQ	IPDN	Fri, Oct 28, 2022	1.78	1.78	1.66	1.66
2226	NASDAQ	IPDN	Thu, Oct 27, 2022	1.62	1.63	1.60	1.62
2225	NASDAQ	IPDN	Wed, Oct 26, 2022	1.68	1.68	1.62	1.62
2224	NASDAQ	IPDN	Tue, Oct 25, 2022	1.62	1.62	1.62	1.62
2223	NASDAQ	IPDN	Mon, Oct 24, 2022	1.69	1.86	1.60	1.60
2222	NASDAQ	IPDN	Fri, Oct 21, 2022	1.70	1.76	1.67	1.67
2221	NASDAQ	IPDN	Thu, Oct 20, 2022	1.70	1.78	1.70	1.78
2220	NASDAQ	IPDN	Wed, Oct 19, 2022	1.86	1.86	1.72	1.72
2219	NASDAQ	IPDN	Tue, Oct 18, 2022	1.86	1.86	1.77	1.77
2218	NASDAQ	IPDN	Mon, Oct 17, 2022	1.76	1.82	1.75	1.82
2217	NASDAQ	IPDN	Fri, Oct 14, 2022	1.68	1.70	1.68	1.68
2216	NASDAQ	IPDN	Thu, Oct 13, 2022	1.70	1.70	1.64	1.70
2215	NASDAQ	IPDN	Wed, Oct 12, 2022	1.76	1.76	1.74	1.74
2214	NASDAQ	IPDN	Tue, Oct 11, 2022	1.84	1.88	1.77	1.78
2213	NASDAQ	IPDN	Mon, Oct 10, 2022	1.81	1.88	1.74	1.74
2212	NASDAQ	IPDN	Fri, Oct 7, 2022	1.81	1.84	1.74	1.74
2211	NASDAQ	IPDN	Thu, Oct 6, 2022	1.80	1.84	1.80	1.82
2210	NASDAQ	IPDN	Wed, Oct 5, 2022	1.76	1.85	1.76	1.80
2209	NASDAQ	IPDN	Tue, Oct 4, 2022	1.70	1.84	1.63	1.70
2208	NASDAQ	IPDN	Mon, Oct 3, 2022	1.63	1.64	1.50	1.64
2207	NASDAQ	IPDN	Fri, Sep 30, 2022	1.53	1.60	1.53	1.55
2206	NASDAQ	IPDN	Thu, Sep 29, 2022	1.56	1.62	1.50	1.53
2205	NASDAQ	IPDN	Wed, Sep 28, 2022	1.60	1.60	1.50	1.52
2204	NASDAQ	IPDN	Tue, Sep 27, 2022	1.48	1.62	1.48	1.54
2203	NASDAQ	IPDN	Mon, Sep 26, 2022	1.44	1.54	1.44	1.46
2202	NASDAQ	IPDN	Fri, Sep 23, 2022	1.60	1.60	1.52	1.52
2201	NASDAQ	IPDN	Thu, Sep 22, 2022	1.54	1.54	1.52	1.52
2200	NASDAQ	IPDN	Wed, Sep 21, 2022	1.56	1.68	1.54	1.54
2199	NASDAQ	IPDN	Tue, Sep 20, 2022	1.60	1.61	1.60	1.61
2198	NASDAQ	IPDN	Mon, Sep 19, 2022	1.55	1.61	1.50	1.61
2197	NASDAQ	IPDN	Fri, Sep 16, 2022	1.51	1.66	1.40	1.66
2196	NASDAQ	IPDN	Thu, Sep 15, 2022	1.62	1.62	1.52	1.62
2195	NASDAQ	IPDN	Wed, Sep 14, 2022	1.53	1.64	1.53	1.58
2194	NASDAQ	IPDN	Tue, Sep 13, 2022	1.57	1.62	1.52	1.62
2193	NASDAQ	IPDN	Mon, Sep 12, 2022	1.64	1.64	1.52	1.52
2192	NASDAQ	IPDN	Fri, Sep 9, 2022	1.50	1.56	1.48	1.51
2191	NASDAQ	IPDN	Thu, Sep 8, 2022	1.46	1.62	1.46	1.50
2190	NASDAQ	IPDN	Wed, Sep 7, 2022	1.64	1.64	1.53	1.55
2189	NASDAQ	IPDN	Tue, Sep 6, 2022	1.46	1.64	1.46	1.64
2188	NASDAQ	IPDN	Fri, Sep 2, 2022	1.48	1.63	1.48	1.52
2187	NASDAQ	IPDN	Thu, Sep 1, 2022	1.54	1.64	1.46	1.60
2186	NASDAQ	IPDN	Wed, Aug 31, 2022	1.64	1.64	1.48	1.48
2185	NASDAQ	IPDN	Tue, Aug 30, 2022	1.52	1.60	1.52	1.60
2184	NASDAQ	IPDN	Mon, Aug 29, 2022	1.60	1.60	1.52	1.52
2183	NASDAQ	IPDN	Fri, Aug 26, 2022	1.54	1.54	1.54	1.54
2182	NASDAQ	IPDN	Thu, Aug 25, 2022	1.54	1.56	1.54	1.55
2181	NASDAQ	IPDN	Wed, Aug 24, 2022	1.64	1.64	1.54	1.54
2180	NASDAQ	IPDN	Tue, Aug 23, 2022	1.53	1.55	1.48	1.55
2179	NASDAQ	IPDN	Mon, Aug 22, 2022	1.54	1.54	1.52	1.53
2178	NASDAQ	IPDN	Fri, Aug 19, 2022	1.50	1.56	1.49	1.50
2177	NASDAQ	IPDN	Thu, Aug 18, 2022	1.46	1.56	1.46	1.50
2176	NASDAQ	IPDN	Wed, Aug 17, 2022	1.57	1.64	1.54	1.56
2175	NASDAQ	IPDN	Tue, Aug 16, 2022	1.60	1.64	1.60	1.60
2174	NASDAQ	IPDN	Mon, Aug 15, 2022	1.61	1.70	1.60	1.60
2173	NASDAQ	IPDN	Fri, Aug 12, 2022	1.58	1.64	1.58	1.60
2172	NASDAQ	IPDN	Thu, Aug 11, 2022	1.68	1.68	1.56	1.58
2171	NASDAQ	IPDN	Wed, Aug 10, 2022	1.66	1.66	1.56	1.63
2170	NASDAQ	IPDN	Tue, Aug 9, 2022	1.56	1.62	1.56	1.56
2169	NASDAQ	IPDN	Mon, Aug 8, 2022	1.64	1.70	1.56	1.56
2168	NASDAQ	IPDN	Fri, Aug 5, 2022	1.70	2.12	1.56	1.69
2167	NASDAQ	IPDN	Thu, Aug 4, 2022	1.62	1.71	1.60	1.71
2166	NASDAQ	IPDN	Wed, Aug 3, 2022	1.68	1.68	1.60	1.62
2165	NASDAQ	IPDN	Tue, Aug 2, 2022	1.70	1.70	1.59	1.59
2164	NASDAQ	IPDN	Mon, Aug 1, 2022	1.73	1.73	1.58	1.67
2163	NASDAQ	IPDN	Fri, Jul 29, 2022	1.61	1.61	1.58	1.60
2162	NASDAQ	IPDN	Thu, Jul 28, 2022	1.67	1.75	1.61	1.61
2161	NASDAQ	IPDN	Wed, Jul 27, 2022	1.68	1.72	1.55	1.60
2160	NASDAQ	IPDN	Tue, Jul 26, 2022	1.49	1.68	1.49	1.68
2159	NASDAQ	IPDN	Mon, Jul 25, 2022	1.74	1.74	1.54	1.70
2158	NASDAQ	IPDN	Fri, Jul 22, 2022	1.65	1.66	1.54	1.66
2157	NASDAQ	IPDN	Thu, Jul 21, 2022	1.60	1.60	1.50	1.60
2156	NASDAQ	IPDN	Wed, Jul 20, 2022	1.44	1.64	1.44	1.57
2155	NASDAQ	IPDN	Tue, Jul 19, 2022	1.60	1.60	1.53	1.54
2154	NASDAQ	IPDN	Mon, Jul 18, 2022	1.50	1.63	1.50	1.58
2153	NASDAQ	IPDN	Fri, Jul 15, 2022	1.50	1.64	1.50	1.63
2152	NASDAQ	IPDN	Thu, Jul 14, 2022	1.50	1.60	1.50	1.60
2151	NASDAQ	IPDN	Wed, Jul 13, 2022	1.58	1.64	1.58	1.60
2150	NASDAQ	IPDN	Tue, Jul 12, 2022	1.48	1.58	1.48	1.58
2149	NASDAQ	IPDN	Mon, Jul 11, 2022	1.50	1.58	1.50	1.58
2148	NASDAQ	IPDN	Fri, Jul 8, 2022	1.56	1.64	1.48	1.62
2147	NASDAQ	IPDN	Thu, Jul 7, 2022	1.60	1.60	1.52	1.60
2146	NASDAQ	IPDN	Wed, Jul 6, 2022	1.48	1.48	1.48	1.48
2145	NASDAQ	IPDN	Tue, Jul 5, 2022	1.48	1.48	1.48	1.48
2144	NASDAQ	IPDN	Fri, Jul 1, 2022	1.45	1.49	1.45	1.49
2143	NASDAQ	IPDN	Thu, Jun 30, 2022	1.42	1.46	1.42	1.42
2142	NASDAQ	IPDN	Wed, Jun 29, 2022	1.36	1.50	1.36	1.44
2141	NASDAQ	IPDN	Tue, Jun 28, 2022	1.43	1.46	1.43	1.45
2140	NASDAQ	IPDN	Mon, Jun 27, 2022	1.42	1.46	1.42	1.46
2139	NASDAQ	IPDN	Fri, Jun 24, 2022	1.32	1.52	1.32	1.47
2138	NASDAQ	IPDN	Thu, Jun 23, 2022	1.44	1.44	1.36	1.39
2137	NASDAQ	IPDN	Wed, Jun 22, 2022	1.42	1.49	1.32	1.39
2136	NASDAQ	IPDN	Tue, Jun 21, 2022	1.50	1.58	1.47	1.47
2135	NASDAQ	IPDN	Fri, Jun 17, 2022	1.66	1.66	1.50	1.50
2134	NASDAQ	IPDN	Thu, Jun 16, 2022	1.46	1.55	1.44	1.50
2133	NASDAQ	IPDN	Wed, Jun 15, 2022	1.44	1.54	1.44	1.44
2132	NASDAQ	IPDN	Tue, Jun 14, 2022	1.51	1.68	1.44	1.44
2131	NASDAQ	IPDN	Mon, Jun 13, 2022	1.62	1.66	1.54	1.59
2130	NASDAQ	IPDN	Fri, Jun 10, 2022	1.67	1.78	1.56	1.66
2129	NASDAQ	IPDN	Thu, Jun 9, 2022	1.58	1.70	1.58	1.68
2128	NASDAQ	IPDN	Wed, Jun 8, 2022	1.68	1.93	1.54	1.64
2127	NASDAQ	IPDN	Tue, Jun 7, 2022	1.68	1.84	1.68	1.71
2126	NASDAQ	IPDN	Mon, Jun 6, 2022	1.70	1.89	1.60	1.72
2125	NASDAQ	IPDN	Fri, Jun 3, 2022	1.76	1.86	1.76	1.76
2124	NASDAQ	IPDN	Thu, Jun 2, 2022	1.78	1.96	1.70	1.81
2123	NASDAQ	IPDN	Wed, Jun 1, 2022	1.74	1.94	1.74	1.78
2122	NASDAQ	IPDN	Tue, May 31, 2022	1.90	2.10	1.70	1.72
2121	NASDAQ	IPDN	Fri, May 27, 2022	1.84	1.84	1.70	1.84
2120	NASDAQ	IPDN	Thu, May 26, 2022	1.70	1.80	1.70	1.70
2119	NASDAQ	IPDN	Wed, May 25, 2022	1.72	1.72	1.66	1.70
2118	NASDAQ	IPDN	Tue, May 24, 2022	1.72	1.72	1.64	1.72
2117	NASDAQ	IPDN	Mon, May 23, 2022	1.58	1.66	1.58	1.66
2116	NASDAQ	IPDN	Fri, May 20, 2022	1.74	1.74	1.57	1.62
2115	NASDAQ	IPDN	Thu, May 19, 2022	1.72	1.72	1.63	1.70
2114	NASDAQ	IPDN	Wed, May 18, 2022	1.66	1.67	1.57	1.58
2113	NASDAQ	IPDN	Tue, May 17, 2022	1.68	1.69	1.62	1.66
2112	NASDAQ	IPDN	Mon, May 16, 2022	1.62	1.66	1.52	1.60
2111	NASDAQ	IPDN	Fri, May 13, 2022	1.64	1.64	1.45	1.56
2110	NASDAQ	IPDN	Thu, May 12, 2022	1.68	1.68	1.44	1.50
2109	NASDAQ	IPDN	Wed, May 11, 2022	1.50	1.90	1.50	1.60
2108	NASDAQ	IPDN	Tue, May 10, 2022	1.50	1.60	1.50	1.56
2107	NASDAQ	IPDN	Mon, May 9, 2022	1.71	1.71	1.50	1.58
2106	NASDAQ	IPDN	Fri, May 6, 2022	1.72	1.88	1.72	1.75
2105	NASDAQ	IPDN	Thu, May 5, 2022	1.75	1.85	1.71	1.71
2104	NASDAQ	IPDN	Wed, May 4, 2022	1.77	1.84	1.74	1.84
2103	NASDAQ	IPDN	Tue, May 3, 2022	1.74	1.88	1.74	1.88
2102	NASDAQ	IPDN	Mon, May 2, 2022	1.74	1.79	1.73	1.74
2101	NASDAQ	IPDN	Fri, Apr 29, 2022	1.72	1.92	1.72	1.81
2100	NASDAQ	IPDN	Thu, Apr 28, 2022	1.74	1.79	1.68	1.68
2099	NASDAQ	IPDN	Wed, Apr 27, 2022	1.84	1.99	1.76	1.76
2098	NASDAQ	IPDN	Tue, Apr 26, 2022	1.86	1.90	1.84	1.88
2097	NASDAQ	IPDN	Mon, Apr 25, 2022	1.90	2.00	1.82	1.84
2096	NASDAQ	IPDN	Fri, Apr 22, 2022	2.08	2.08	1.90	1.92
2095	NASDAQ	IPDN	Thu, Apr 21, 2022	1.89	1.96	1.85	1.93
2094	NASDAQ	IPDN	Wed, Apr 20, 2022	1.96	1.96	1.96	1.96
2093	NASDAQ	IPDN	Tue, Apr 19, 2022	2.04	2.06	1.86	2.00
2092	NASDAQ	IPDN	Mon, Apr 18, 2022	1.96	1.98	1.82	1.98
2091	NASDAQ	IPDN	Thu, Apr 14, 2022	1.85	1.98	1.85	1.88
2090	NASDAQ	IPDN	Wed, Apr 13, 2022	1.76	1.86	1.76	1.84
2089	NASDAQ	IPDN	Tue, Apr 12, 2022	1.87	2.00	1.64	1.72
2088	NASDAQ	IPDN	Mon, Apr 11, 2022	2.00	2.02	1.88	1.91
2087	NASDAQ	IPDN	Fri, Apr 8, 2022	1.95	2.04	1.95	2.01
2086	NASDAQ	IPDN	Thu, Apr 7, 2022	2.02	2.02	1.94	1.95
2085	NASDAQ	IPDN	Wed, Apr 6, 2022	2.14	2.14	1.94	1.96
2084	NASDAQ	IPDN	Tue, Apr 5, 2022	1.87	2.13	1.87	2.12
2083	NASDAQ	IPDN	Mon, Apr 4, 2022	2.04	2.06	1.92	2.00
2082	NASDAQ	IPDN	Fri, Apr 1, 2022	2.06	2.24	1.94	2.00
2081	NASDAQ	IPDN	Thu, Mar 31, 2022	2.18	2.20	1.92	2.02
2080	NASDAQ	IPDN	Wed, Mar 30, 2022	2.10	2.18	2.06	2.16
2079	NASDAQ	IPDN	Tue, Mar 29, 2022	2.08	2.18	2.08	2.12
2078	NASDAQ	IPDN	Mon, Mar 28, 2022	2.18	2.18	1.95	2.08
2077	NASDAQ	IPDN	Fri, Mar 25, 2022	2.12	2.16	2.08	2.14
2076	NASDAQ	IPDN	Thu, Mar 24, 2022	2.07	2.14	2.00	2.09
2075	NASDAQ	IPDN	Wed, Mar 23, 2022	1.94	2.18	1.94	2.06
2074	NASDAQ	IPDN	Tue, Mar 22, 2022	2.04	2.20	1.92	2.16
2073	NASDAQ	IPDN	Mon, Mar 21, 2022	1.90	2.06	1.90	1.96
2072	NASDAQ	IPDN	Fri, Mar 18, 2022	1.92	2.04	1.92	1.96
2071	NASDAQ	IPDN	Thu, Mar 17, 2022	1.90	1.97	1.88	1.92
2070	NASDAQ	IPDN	Wed, Mar 16, 2022	1.88	1.98	1.85	1.88
2069	NASDAQ	IPDN	Tue, Mar 15, 2022	1.84	1.88	1.80	1.86
2068	NASDAQ	IPDN	Mon, Mar 14, 2022	1.88	1.88	1.80	1.80
2067	NASDAQ	IPDN	Fri, Mar 11, 2022	1.86	1.87	1.80	1.80
2066	NASDAQ	IPDN	Thu, Mar 10, 2022	1.87	1.87	1.80	1.83
2065	NASDAQ	IPDN	Wed, Mar 9, 2022	1.90	1.90	1.81	1.87
2064	NASDAQ	IPDN	Tue, Mar 8, 2022	1.72	1.88	1.71	1.88
2063	NASDAQ	IPDN	Mon, Mar 7, 2022	1.86	1.88	1.70	1.71
2062	NASDAQ	IPDN	Fri, Mar 4, 2022	1.75	1.86	1.75	1.86
2061	NASDAQ	IPDN	Thu, Mar 3, 2022	1.84	1.88	1.84	1.84
2060	NASDAQ	IPDN	Wed, Mar 2, 2022	1.80	1.89	1.80	1.85
2059	NASDAQ	IPDN	Tue, Mar 1, 2022	1.87	1.93	1.80	1.80
2058	NASDAQ	IPDN	Mon, Feb 28, 2022	1.88	2.00	1.84	1.86
2057	NASDAQ	IPDN	Fri, Feb 25, 2022	1.82	1.95	1.80	1.85
2056	NASDAQ	IPDN	Thu, Feb 24, 2022	1.80	1.95	1.62	1.91
2055	NASDAQ	IPDN	Wed, Feb 23, 2022	1.98	1.98	1.85	1.85
2054	NASDAQ	IPDN	Tue, Feb 22, 2022	2.06	2.06	1.88	1.88
2053	NASDAQ	IPDN	Fri, Feb 18, 2022	2.02	2.10	1.93	2.04
2052	NASDAQ	IPDN	Thu, Feb 17, 2022	2.02	2.02	1.95	1.95
2051	NASDAQ	IPDN	Wed, Feb 16, 2022	1.96	2.08	1.96	1.99
2050	NASDAQ	IPDN	Tue, Feb 15, 2022	2.06	2.06	2.02	2.04
2049	NASDAQ	IPDN	Mon, Feb 14, 2022	2.00	2.13	1.97	2.06
2048	NASDAQ	IPDN	Fri, Feb 11, 2022	1.98	2.01	1.92	2.00
2047	NASDAQ	IPDN	Thu, Feb 10, 2022	2.00	2.02	1.96	1.98
2046	NASDAQ	IPDN	Wed, Feb 9, 2022	1.98	2.08	1.98	1.98
2045	NASDAQ	IPDN	Tue, Feb 8, 2022	2.03	2.08	1.98	2.04
2044	NASDAQ	IPDN	Mon, Feb 7, 2022	2.00	2.06	2.00	2.04
2043	NASDAQ	IPDN	Fri, Feb 4, 2022	2.04	2.08	2.02	2.04
2042	NASDAQ	IPDN	Thu, Feb 3, 2022	1.98	2.08	1.92	2.04
2041	NASDAQ	IPDN	Wed, Feb 2, 2022	2.26	2.28	2.02	2.04
2040	NASDAQ	IPDN	Tue, Feb 1, 2022	2.12	2.26	2.04	2.16
2039	NASDAQ	IPDN	Mon, Jan 31, 2022	2.00	2.08	1.92	2.04
2038	NASDAQ	IPDN	Fri, Jan 28, 2022	1.80	1.92	1.77	1.92
2037	NASDAQ	IPDN	Thu, Jan 27, 2022	1.83	1.87	1.80	1.80
2036	NASDAQ	IPDN	Wed, Jan 26, 2022	1.92	1.92	1.82	1.83
2035	NASDAQ	IPDN	Tue, Jan 25, 2022	1.78	1.88	1.77	1.86
2034	NASDAQ	IPDN	Mon, Jan 24, 2022	1.66	1.87	1.64	1.78
2033	NASDAQ	IPDN	Fri, Jan 21, 2022	1.64	1.70	1.63	1.66
2032	NASDAQ	IPDN	Thu, Jan 20, 2022	1.74	1.74	1.60	1.61
2031	NASDAQ	IPDN	Wed, Jan 19, 2022	1.72	1.74	1.60	1.70
2030	NASDAQ	IPDN	Tue, Jan 18, 2022	1.54	1.76	1.54	1.70
2029	NASDAQ	IPDN	Fri, Jan 14, 2022	1.47	1.67	1.42	1.62
2028	NASDAQ	IPDN	Thu, Jan 13, 2022	1.64	1.64	1.47	1.48
2027	NASDAQ	IPDN	Wed, Jan 12, 2022	1.63	1.79	1.57	1.63
2026	NASDAQ	IPDN	Tue, Jan 11, 2022	1.58	1.66	1.54	1.64
2025	NASDAQ	IPDN	Mon, Jan 10, 2022	1.86	1.86	1.51	1.60
2024	NASDAQ	IPDN	Fri, Jan 7, 2022	1.94	1.94	1.70	1.74
2023	NASDAQ	IPDN	Thu, Jan 6, 2022	1.93	1.95	1.84	1.84
2022	NASDAQ	IPDN	Wed, Jan 5, 2022	1.98	1.98	1.86	1.90
2021	NASDAQ	IPDN	Tue, Jan 4, 2022	2.00	2.04	1.96	1.98
2020	NASDAQ	IPDN	Mon, Jan 3, 2022	1.94	2.06	1.94	2.04
2019	NASDAQ	IPDN	Fri, Dec 31, 2021	1.98	2.04	1.94	1.95
2018	NASDAQ	IPDN	Thu, Dec 30, 2021	1.86	2.16	1.86	1.98
2017	NASDAQ	IPDN	Wed, Dec 29, 2021	1.93	2.16	1.77	2.06
2016	NASDAQ	IPDN	Tue, Dec 28, 2021	2.08	2.22	1.92	1.94
2015	NASDAQ	IPDN	Mon, Dec 27, 2021	2.08	2.12	2.04	2.10
2014	NASDAQ	IPDN	Thu, Dec 23, 2021	2.10	2.16	2.10	2.12
2013	NASDAQ	IPDN	Wed, Dec 22, 2021	2.06	2.16	2.04	2.14
2012	NASDAQ	IPDN	Tue, Dec 21, 2021	1.99	2.06	1.98	2.06
2011	NASDAQ	IPDN	Mon, Dec 20, 2021	1.97	2.02	1.91	1.99
2010	NASDAQ	IPDN	Fri, Dec 17, 2021	1.90	2.02	1.86	1.90
2009	NASDAQ	IPDN	Thu, Dec 16, 2021	1.88	1.98	1.86	1.90
2008	NASDAQ	IPDN	Wed, Dec 15, 2021	1.92	2.01	1.80	1.90
2007	NASDAQ	IPDN	Tue, Dec 14, 2021	2.00	2.06	1.92	1.96
2006	NASDAQ	IPDN	Mon, Dec 13, 2021	2.12	2.14	2.00	2.00
2005	NASDAQ	IPDN	Fri, Dec 10, 2021	2.12	2.14	2.04	2.05
2004	NASDAQ	IPDN	Thu, Dec 9, 2021	2.10	2.14	2.08	2.08
2003	NASDAQ	IPDN	Wed, Dec 8, 2021	2.00	2.14	2.00	2.10
2002	NASDAQ	IPDN	Tue, Dec 7, 2021	2.04	2.08	1.94	2.02
2001	NASDAQ	IPDN	Mon, Dec 6, 2021	2.02	2.02	1.94	2.02
2000	NASDAQ	IPDN	Fri, Dec 3, 2021	1.85	1.98	1.85	1.90
1999	NASDAQ	IPDN	Thu, Dec 2, 2021	1.86	1.92	1.84	1.85
1998	NASDAQ	IPDN	Wed, Dec 1, 2021	2.04	2.10	1.86	1.89
1997	NASDAQ	IPDN	Tue, Nov 30, 2021	2.12	2.16	2.02	2.06
1996	NASDAQ	IPDN	Mon, Nov 29, 2021	2.30	2.34	2.12	2.14
1995	NASDAQ	IPDN	Fri, Nov 26, 2021	2.28	2.36	2.26	2.32
1994	NASDAQ	IPDN	Wed, Nov 24, 2021	2.26	2.50	2.26	2.42
1993	NASDAQ	IPDN	Tue, Nov 23, 2021	2.30	2.36	2.28	2.30
1992	NASDAQ	IPDN	Mon, Nov 22, 2021	2.56	2.62	2.26	2.36
1991	NASDAQ	IPDN	Fri, Nov 19, 2021	2.48	2.58	2.42	2.58
1990	NASDAQ	IPDN	Thu, Nov 18, 2021	2.54	2.56	2.40	2.42
1989	NASDAQ	IPDN	Wed, Nov 17, 2021	2.58	2.65	2.52	2.56
1988	NASDAQ	IPDN	Tue, Nov 16, 2021	2.62	2.63	2.56	2.60
1987	NASDAQ	IPDN	Mon, Nov 15, 2021	2.64	2.76	2.60	2.64
1986	NASDAQ	IPDN	Fri, Nov 12, 2021	2.60	2.74	2.58	2.66
1985	NASDAQ	IPDN	Thu, Nov 11, 2021	2.68	2.70	2.54	2.60
1984	NASDAQ	IPDN	Wed, Nov 10, 2021	2.72	2.75	2.62	2.70
1983	NASDAQ	IPDN	Tue, Nov 9, 2021	2.86	2.86	2.70	2.72
1982	NASDAQ	IPDN	Mon, Nov 8, 2021	2.80	2.84	2.76	2.84
1981	NASDAQ	IPDN	Fri, Nov 5, 2021	2.76	2.80	2.68	2.72
1980	NASDAQ	IPDN	Thu, Nov 4, 2021	2.78	2.86	2.74	2.78
1979	NASDAQ	IPDN	Wed, Nov 3, 2021	2.66	2.76	2.66	2.74
1978	NASDAQ	IPDN	Tue, Nov 2, 2021	2.74	2.75	2.60	2.66
1977	NASDAQ	IPDN	Mon, Nov 1, 2021	2.70	2.78	2.68	2.76
1976	NASDAQ	IPDN	Fri, Oct 29, 2021	2.68	2.74	2.64	2.70
1975	NASDAQ	IPDN	Thu, Oct 28, 2021	2.70	2.76	2.64	2.74
1974	NASDAQ	IPDN	Wed, Oct 27, 2021	2.72	2.82	2.64	2.68
1973	NASDAQ	IPDN	Tue, Oct 26, 2021	2.80	2.84	2.66	2.72
1972	NASDAQ	IPDN	Mon, Oct 25, 2021	2.72	2.80	2.60	2.74
1971	NASDAQ	IPDN	Fri, Oct 22, 2021	2.60	2.74	2.54	2.68
1970	NASDAQ	IPDN	Thu, Oct 21, 2021	2.60	2.74	2.54	2.58
1969	NASDAQ	IPDN	Wed, Oct 20, 2021	2.62	2.64	2.56	2.60
1968	NASDAQ	IPDN	Tue, Oct 19, 2021	2.50	2.68	2.46	2.65
1967	NASDAQ	IPDN	Mon, Oct 18, 2021	2.68	2.76	2.44	2.50
1966	NASDAQ	IPDN	Fri, Oct 15, 2021	2.76	2.78	2.60	2.70
1965	NASDAQ	IPDN	Thu, Oct 14, 2021	2.86	2.88	2.72	2.72
1964	NASDAQ	IPDN	Wed, Oct 13, 2021	2.84	2.94	2.72	2.86
1963	NASDAQ	IPDN	Tue, Oct 12, 2021	2.82	3.04	2.82	2.86
1962	NASDAQ	IPDN	Mon, Oct 11, 2021	2.88	2.90	2.80	2.86
1961	NASDAQ	IPDN	Fri, Oct 8, 2021	3.06	3.10	2.82	2.86
1960	NASDAQ	IPDN	Thu, Oct 7, 2021	2.74	3.34	2.70	3.10
1959	NASDAQ	IPDN	Wed, Oct 6, 2021	2.98	3.30	2.72	2.84
1958	NASDAQ	IPDN	Tue, Oct 5, 2021	2.54	2.78	2.54	2.76
1957	NASDAQ	IPDN	Mon, Oct 4, 2021	2.64	2.68	2.54	2.54
1956	NASDAQ	IPDN	Fri, Oct 1, 2021	2.52	2.76	2.46	2.68
1955	NASDAQ	IPDN	Thu, Sep 30, 2021	2.54	2.58	2.44	2.52
1954	NASDAQ	IPDN	Wed, Sep 29, 2021	2.76	2.76	2.52	2.58
1953	NASDAQ	IPDN	Tue, Sep 28, 2021	2.80	2.80	2.68	2.70
1952	NASDAQ	IPDN	Mon, Sep 27, 2021	2.80	2.88	2.76	2.84
1951	NASDAQ	IPDN	Fri, Sep 24, 2021	2.70	2.90	2.68	2.84
1950	NASDAQ	IPDN	Thu, Sep 23, 2021	2.62	2.70	2.60	2.70
1949	NASDAQ	IPDN	Wed, Sep 22, 2021	2.52	2.70	2.48	2.64
1948	NASDAQ	IPDN	Tue, Sep 21, 2021	2.58	2.66	2.46	2.48
1947	NASDAQ	IPDN	Mon, Sep 20, 2021	2.56	2.76	2.56	2.56
1946	NASDAQ	IPDN	Fri, Sep 17, 2021	2.70	2.82	2.66	2.74
1945	NASDAQ	IPDN	Thu, Sep 16, 2021	2.72	2.78	2.62	2.68
1944	NASDAQ	IPDN	Wed, Sep 15, 2021	2.90	2.98	2.62	2.76
1943	NASDAQ	IPDN	Tue, Sep 14, 2021	3.08	3.08	2.82	2.86
1942	NASDAQ	IPDN	Mon, Sep 13, 2021	3.16	3.18	2.78	3.08
1941	NASDAQ	IPDN	Fri, Sep 10, 2021	2.60	3.18	2.57	3.08
1940	NASDAQ	IPDN	Thu, Sep 9, 2021	2.64	2.70	2.58	2.64
1939	NASDAQ	IPDN	Wed, Sep 8, 2021	2.78	2.78	2.56	2.70
1938	NASDAQ	IPDN	Tue, Sep 7, 2021	2.76	2.78	2.60	2.78
1937	NASDAQ	IPDN	Fri, Sep 3, 2021	2.64	2.76	2.64	2.66
1936	NASDAQ	IPDN	Thu, Sep 2, 2021	2.62	2.74	2.58	2.68
1935	NASDAQ	IPDN	Wed, Sep 1, 2021	2.56	2.76	2.52	2.66
1934	NASDAQ	IPDN	Tue, Aug 31, 2021	2.54	2.64	2.54	2.54
1933	NASDAQ	IPDN	Mon, Aug 30, 2021	2.58	2.58	2.42	2.54
1932	NASDAQ	IPDN	Fri, Aug 27, 2021	2.62	2.76	2.60	2.60
1931	NASDAQ	IPDN	Thu, Aug 26, 2021	2.58	2.82	2.57	2.68
1930	NASDAQ	IPDN	Wed, Aug 25, 2021	2.50	2.70	2.50	2.62
1929	NASDAQ	IPDN	Tue, Aug 24, 2021	2.46	2.64	2.44	2.56
1928	NASDAQ	IPDN	Mon, Aug 23, 2021	2.40	2.62	2.36	2.52
1927	NASDAQ	IPDN	Fri, Aug 20, 2021	2.22	2.70	2.22	2.40
1926	NASDAQ	IPDN	Thu, Aug 19, 2021	2.22	2.36	2.16	2.24
1925	NASDAQ	IPDN	Wed, Aug 18, 2021	2.18	2.40	2.18	2.24
1924	NASDAQ	IPDN	Tue, Aug 17, 2021	2.44	2.44	2.18	2.24
1923	NASDAQ	IPDN	Mon, Aug 16, 2021	2.46	2.68	2.40	2.40
1922	NASDAQ	IPDN	Fri, Aug 13, 2021	2.74	2.76	2.50	2.52
1921	NASDAQ	IPDN	Thu, Aug 12, 2021	2.90	2.91	2.70	2.74
1920	NASDAQ	IPDN	Wed, Aug 11, 2021	2.98	3.02	2.86	2.94
1919	NASDAQ	IPDN	Tue, Aug 10, 2021	3.04	3.10	2.92	3.02
1918	NASDAQ	IPDN	Mon, Aug 9, 2021	2.92	3.18	2.88	3.10
1917	NASDAQ	IPDN	Fri, Aug 6, 2021	2.96	2.96	2.84	2.90
1916	NASDAQ	IPDN	Thu, Aug 5, 2021	2.86	3.02	2.80	2.92
1915	NASDAQ	IPDN	Wed, Aug 4, 2021	2.80	2.86	2.76	2.84
1914	NASDAQ	IPDN	Tue, Aug 3, 2021	2.88	2.92	2.76	2.76
1913	NASDAQ	IPDN	Mon, Aug 2, 2021	2.88	2.94	2.80	2.84
1912	NASDAQ	IPDN	Fri, Jul 30, 2021	2.80	2.86	2.74	2.78
1911	NASDAQ	IPDN	Thu, Jul 29, 2021	2.86	2.96	2.80	2.80
1910	NASDAQ	IPDN	Wed, Jul 28, 2021	2.84	2.96	2.84	2.88
1909	NASDAQ	IPDN	Tue, Jul 27, 2021	3.00	3.04	2.78	2.86
1908	NASDAQ	IPDN	Mon, Jul 26, 2021	2.98	3.08	2.92	3.00
1907	NASDAQ	IPDN	Fri, Jul 23, 2021	3.04	3.12	2.92	3.02
1906	NASDAQ	IPDN	Thu, Jul 22, 2021	3.04	3.10	2.90	3.06
1905	NASDAQ	IPDN	Wed, Jul 21, 2021	3.04	3.24	2.96	3.00
1904	NASDAQ	IPDN	Tue, Jul 20, 2021	2.90	3.08	2.80	2.96
1903	NASDAQ	IPDN	Mon, Jul 19, 2021	2.90	2.90	2.74	2.86
1902	NASDAQ	IPDN	Fri, Jul 16, 2021	3.04	3.08	2.94	2.96
1901	NASDAQ	IPDN	Thu, Jul 15, 2021	2.98	3.26	2.92	2.94
1900	NASDAQ	IPDN	Wed, Jul 14, 2021	3.10	3.16	2.98	3.06
1899	NASDAQ	IPDN	Tue, Jul 13, 2021	3.20	3.22	3.00	3.01
1898	NASDAQ	IPDN	Mon, Jul 12, 2021	3.24	3.36	3.00	3.24
1897	NASDAQ	IPDN	Fri, Jul 9, 2021	3.40	3.53	3.18	3.22
1896	NASDAQ	IPDN	Thu, Jul 8, 2021	3.42	4.10	3.36	3.54
1895	NASDAQ	IPDN	Wed, Jul 7, 2021	3.86	3.93	3.30	3.36
1894	NASDAQ	IPDN	Tue, Jul 6, 2021	3.80	5.50	3.80	4.24
1893	NASDAQ	IPDN	Fri, Jul 2, 2021	3.46	4.10	3.34	3.84
1892	NASDAQ	IPDN	Thu, Jul 1, 2021	3.22	3.58	3.22	3.30
1891	NASDAQ	IPDN	Wed, Jun 30, 2021	3.36	3.36	3.20	3.22
1890	NASDAQ	IPDN	Tue, Jun 29, 2021	3.30	3.40	3.28	3.34
1889	NASDAQ	IPDN	Mon, Jun 28, 2021	3.26	3.44	3.20	3.32
1888	NASDAQ	IPDN	Fri, Jun 25, 2021	3.44	3.44	3.26	3.26
1887	NASDAQ	IPDN	Thu, Jun 24, 2021	3.28	3.56	3.28	3.48
1886	NASDAQ	IPDN	Wed, Jun 23, 2021	3.14	3.34	3.14	3.18
1885	NASDAQ	IPDN	Tue, Jun 22, 2021	3.14	3.20	3.10	3.18
1884	NASDAQ	IPDN	Mon, Jun 21, 2021	3.18	3.18	3.04	3.10
1883	NASDAQ	IPDN	Fri, Jun 18, 2021	3.52	3.66	3.18	3.18
1882	NASDAQ	IPDN	Thu, Jun 17, 2021	3.78	3.82	3.50	3.66
1881	NASDAQ	IPDN	Wed, Jun 16, 2021	3.62	3.88	3.60	3.80
1880	NASDAQ	IPDN	Tue, Jun 15, 2021	4.14	4.14	3.66	3.66
1879	NASDAQ	IPDN	Mon, Jun 14, 2021	3.89	4.26	3.84	4.20
1878	NASDAQ	IPDN	Fri, Jun 11, 2021	3.44	4.40	3.43	3.90
1877	NASDAQ	IPDN	Thu, Jun 10, 2021	3.46	3.68	3.36	3.48
1876	NASDAQ	IPDN	Wed, Jun 9, 2021	3.52	3.60	3.46	3.46
1875	NASDAQ	IPDN	Tue, Jun 8, 2021	3.44	3.74	3.44	3.58
1874	NASDAQ	IPDN	Mon, Jun 7, 2021	3.26	3.56	3.22	3.42
1873	NASDAQ	IPDN	Fri, Jun 4, 2021	3.32	3.46	3.18	3.30
1872	NASDAQ	IPDN	Thu, Jun 3, 2021	3.08	3.50	2.96	3.28
1871	NASDAQ	IPDN	Wed, Jun 2, 2021	2.98	3.48	2.86	3.12
1870	NASDAQ	IPDN	Tue, Jun 1, 2021	2.84	3.12	2.80	2.96
1869	NASDAQ	IPDN	Fri, May 28, 2021	2.82	2.89	2.76	2.84
1868	NASDAQ	IPDN	Thu, May 27, 2021	2.94	2.94	2.76	2.84
1867	NASDAQ	IPDN	Wed, May 26, 2021	2.70	3.08	2.70	2.86
1866	NASDAQ	IPDN	Tue, May 25, 2021	3.06	3.08	2.76	2.96
1865	NASDAQ	IPDN	Mon, May 24, 2021	3.22	3.44	3.08	3.12
1864	NASDAQ	IPDN	Fri, May 21, 2021	3.32	3.56	3.00	3.28
1863	NASDAQ	IPDN	Thu, May 20, 2021	3.06	3.64	3.06	3.32
1862	NASDAQ	IPDN	Wed, May 19, 2021	2.98	3.14	2.92	3.10
1861	NASDAQ	IPDN	Tue, May 18, 2021	2.96	3.12	2.91	3.02
1860	NASDAQ	IPDN	Mon, May 17, 2021	2.92	3.14	2.88	3.00
1859	NASDAQ	IPDN	Fri, May 14, 2021	2.88	3.09	2.76	3.00
1858	NASDAQ	IPDN	Thu, May 13, 2021	2.94	2.98	2.64	2.78
1857	NASDAQ	IPDN	Wed, May 12, 2021	3.04	3.26	2.90	2.94
1856	NASDAQ	IPDN	Tue, May 11, 2021	2.98	3.18	2.96	3.12
1855	NASDAQ	IPDN	Mon, May 10, 2021	3.12	3.54	2.98	3.20
1854	NASDAQ	IPDN	Fri, May 7, 2021	3.20	3.58	3.12	3.20
1853	NASDAQ	IPDN	Thu, May 6, 2021	3.16	3.22	3.10	3.18
1852	NASDAQ	IPDN	Wed, May 5, 2021	3.18	3.34	3.18	3.24
1851	NASDAQ	IPDN	Tue, May 4, 2021	3.24	3.28	3.14	3.22
1850	NASDAQ	IPDN	Mon, May 3, 2021	3.42	3.44	3.30	3.34
1849	NASDAQ	IPDN	Fri, Apr 30, 2021	3.50	3.80	3.42	3.50
1848	NASDAQ	IPDN	Thu, Apr 29, 2021	3.80	3.80	3.42	3.50
1847	NASDAQ	IPDN	Wed, Apr 28, 2021	3.64	3.86	3.54	3.76
1846	NASDAQ	IPDN	Tue, Apr 27, 2021	3.64	3.74	3.50	3.66
1845	NASDAQ	IPDN	Mon, Apr 26, 2021	3.40	3.72	3.28	3.56
1844	NASDAQ	IPDN	Fri, Apr 23, 2021	3.16	3.64	3.16	3.42
1843	NASDAQ	IPDN	Thu, Apr 22, 2021	3.24	3.42	3.10	3.16
1842	NASDAQ	IPDN	Wed, Apr 21, 2021	3.14	3.40	3.08	3.28
1841	NASDAQ	IPDN	Tue, Apr 20, 2021	2.88	3.26	2.82	3.14
1840	NASDAQ	IPDN	Mon, Apr 19, 2021	3.10	3.18	2.90	3.02
1839	NASDAQ	IPDN	Fri, Apr 16, 2021	3.22	3.24	3.05	3.18
1838	NASDAQ	IPDN	Thu, Apr 15, 2021	3.40	3.40	3.16	3.22
1837	NASDAQ	IPDN	Wed, Apr 14, 2021	3.52	3.72	3.36	3.42
1836	NASDAQ	IPDN	Tue, Apr 13, 2021	3.40	3.60	3.34	3.52
1835	NASDAQ	IPDN	Mon, Apr 12, 2021	3.80	3.80	3.42	3.48
1834	NASDAQ	IPDN	Fri, Apr 9, 2021	4.04	4.14	3.74	3.84
1833	NASDAQ	IPDN	Thu, Apr 8, 2021	4.38	4.38	4.06	4.10
1832	NASDAQ	IPDN	Wed, Apr 7, 2021	4.60	4.66	4.30	4.40
1831	NASDAQ	IPDN	Tue, Apr 6, 2021	4.70	4.94	4.56	4.62
1830	NASDAQ	IPDN	Mon, Apr 5, 2021	4.72	4.88	4.62	4.66
1829	NASDAQ	IPDN	Thu, Apr 1, 2021	4.70	4.90	4.54	4.62
1828	NASDAQ	IPDN	Wed, Mar 31, 2021	4.60	4.78	4.46	4.70
1827	NASDAQ	IPDN	Tue, Mar 30, 2021	4.76	5.10	4.36	4.64
1826	NASDAQ	IPDN	Mon, Mar 29, 2021	4.84	5.14	4.48	4.54
1825	NASDAQ	IPDN	Fri, Mar 26, 2021	5.12	5.44	4.66	4.86
1824	NASDAQ	IPDN	Thu, Mar 25, 2021	4.94	5.36	4.80	5.08
1823	NASDAQ	IPDN	Wed, Mar 24, 2021	6.12	6.24	5.46	5.46
1822	NASDAQ	IPDN	Tue, Mar 23, 2021	6.89	7.10	6.06	6.08
1821	NASDAQ	IPDN	Mon, Mar 22, 2021	6.32	6.96	6.32	6.64
1820	NASDAQ	IPDN	Fri, Mar 19, 2021	6.40	6.98	6.06	6.42
1819	NASDAQ	IPDN	Thu, Mar 18, 2021	6.28	8.80	6.18	6.36
1818	NASDAQ	IPDN	Wed, Mar 17, 2021	5.82	6.96	5.74	6.58
1817	NASDAQ	IPDN	Tue, Mar 16, 2021	6.60	6.66	5.90	6.00
1816	NASDAQ	IPDN	Mon, Mar 15, 2021	6.16	6.94	6.02	6.70
1815	NASDAQ	IPDN	Fri, Mar 12, 2021	5.80	6.30	5.66	6.12
1814	NASDAQ	IPDN	Thu, Mar 11, 2021	5.62	6.08	5.56	6.06
1813	NASDAQ	IPDN	Wed, Mar 10, 2021	5.56	5.88	5.26	5.50
1812	NASDAQ	IPDN	Tue, Mar 9, 2021	5.02	5.58	4.82	5.42
1811	NASDAQ	IPDN	Mon, Mar 8, 2021	5.00	5.18	4.80	4.86
1810	NASDAQ	IPDN	Fri, Mar 5, 2021	5.25	5.32	4.44	5.06
1809	NASDAQ	IPDN	Thu, Mar 4, 2021	5.42	5.58	4.90	5.08
1808	NASDAQ	IPDN	Wed, Mar 3, 2021	6.14	6.30	5.46	5.64
1807	NASDAQ	IPDN	Tue, Mar 2, 2021	6.18	6.58	5.92	6.26
1806	NASDAQ	IPDN	Mon, Mar 1, 2021	7.24	7.64	6.13	6.30
1805	NASDAQ	IPDN	Fri, Feb 26, 2021	5.48	5.74	5.20	5.54
1804	NASDAQ	IPDN	Thu, Feb 25, 2021	6.00	6.28	5.44	5.44
1803	NASDAQ	IPDN	Wed, Feb 24, 2021	5.96	6.48	5.78	5.98
1802	NASDAQ	IPDN	Tue, Feb 23, 2021	6.56	6.90	5.43	5.80
1801	NASDAQ	IPDN	Mon, Feb 22, 2021	7.24	9.20	7.12	7.30
1800	NASDAQ	IPDN	Fri, Feb 19, 2021	8.08	8.92	8.06	8.60
1799	NASDAQ	IPDN	Thu, Feb 18, 2021	7.66	9.60	7.42	8.24
1798	NASDAQ	IPDN	Wed, Feb 17, 2021	6.70	8.76	6.30	8.42
1797	NASDAQ	IPDN	Tue, Feb 16, 2021	6.08	6.70	6.06	6.64
1796	NASDAQ	IPDN	Fri, Feb 12, 2021	6.10	6.26	5.84	5.96
1795	NASDAQ	IPDN	Thu, Feb 11, 2021	5.70	6.70	5.58	6.14
1794	NASDAQ	IPDN	Wed, Feb 10, 2021	6.32	6.36	5.48	5.68
1793	NASDAQ	IPDN	Tue, Feb 9, 2021	5.80	6.32	5.62	6.04
1792	NASDAQ	IPDN	Mon, Feb 8, 2021	5.88	6.02	5.54	5.68
1791	NASDAQ	IPDN	Fri, Feb 5, 2021	5.20	6.00	5.04	5.48
1790	NASDAQ	IPDN	Thu, Feb 4, 2021	5.50	5.50	4.95	5.10
1789	NASDAQ	IPDN	Wed, Feb 3, 2021	4.56	6.14	4.48	5.42
1788	NASDAQ	IPDN	Tue, Feb 2, 2021	4.36	4.86	4.22	4.44
1787	NASDAQ	IPDN	Mon, Feb 1, 2021	4.52	4.64	4.24	4.30
1786	NASDAQ	IPDN	Fri, Jan 29, 2021	4.64	4.78	4.32	4.46
1785	NASDAQ	IPDN	Thu, Jan 28, 2021	4.70	4.98	4.52	4.54
1784	NASDAQ	IPDN	Wed, Jan 27, 2021	4.90	5.20	4.70	4.74
1783	NASDAQ	IPDN	Tue, Jan 26, 2021	5.40	5.52	5.10	5.22
1782	NASDAQ	IPDN	Mon, Jan 25, 2021	5.06	5.48	4.92	5.08
1781	NASDAQ	IPDN	Fri, Jan 22, 2021	4.94	5.46	4.82	5.18
1780	NASDAQ	IPDN	Thu, Jan 21, 2021	4.82	4.98	4.64	4.92
1779	NASDAQ	IPDN	Wed, Jan 20, 2021	5.00	5.20	4.76	4.88
1778	NASDAQ	IPDN	Tue, Jan 19, 2021	4.84	5.28	4.79	4.90
1777	NASDAQ	IPDN	Fri, Jan 15, 2021	5.01	5.22	4.64	4.66
1776	NASDAQ	IPDN	Thu, Jan 14, 2021	4.68	5.44	4.68	5.32
1775	NASDAQ	IPDN	Wed, Jan 13, 2021	4.60	4.88	4.50	4.66
1774	NASDAQ	IPDN	Tue, Jan 12, 2021	4.60	4.94	4.58	4.68
1773	NASDAQ	IPDN	Mon, Jan 11, 2021	4.62	4.98	4.44	4.74
1772	NASDAQ	IPDN	Fri, Jan 8, 2021	4.50	6.64	4.18	5.70
1771	NASDAQ	IPDN	Thu, Jan 7, 2021	4.24	5.12	3.92	4.54
1770	NASDAQ	IPDN	Wed, Jan 6, 2021	4.18	4.30	3.88	4.22
1769	NASDAQ	IPDN	Tue, Jan 5, 2021	4.00	5.14	3.92	4.26
1768	NASDAQ	IPDN	Mon, Jan 4, 2021	4.80	4.88	3.92	4.16
1767	NASDAQ	IPDN	Thu, Dec 31, 2020	4.66	5.20	4.14	5.18
1766	NASDAQ	IPDN	Wed, Dec 30, 2020	3.84	11.12	3.68	5.48
1765	NASDAQ	IPDN	Tue, Dec 29, 2020	2.62	2.76	2.50	2.74
1764	NASDAQ	IPDN	Mon, Dec 28, 2020	2.44	2.72	2.44	2.58
1763	NASDAQ	IPDN	Thu, Dec 24, 2020	2.44	2.50	2.42	2.44
1762	NASDAQ	IPDN	Wed, Dec 23, 2020	2.38	2.60	2.38	2.54
1761	NASDAQ	IPDN	Tue, Dec 22, 2020	2.44	2.48	2.38	2.38
1760	NASDAQ	IPDN	Mon, Dec 21, 2020	2.30	2.50	2.30	2.44
1759	NASDAQ	IPDN	Fri, Dec 18, 2020	2.36	2.54	2.36	2.40
1758	NASDAQ	IPDN	Thu, Dec 17, 2020	2.32	2.46	2.32	2.42
1757	NASDAQ	IPDN	Wed, Dec 16, 2020	2.54	2.60	2.24	2.32
1756	NASDAQ	IPDN	Tue, Dec 15, 2020	2.60	2.71	2.52	2.52
1755	NASDAQ	IPDN	Mon, Dec 14, 2020	2.95	2.98	2.70	2.74
1754	NASDAQ	IPDN	Fri, Dec 11, 2020	3.18	3.26	2.92	3.00
1753	NASDAQ	IPDN	Thu, Dec 10, 2020	2.98	4.14	2.73	4.08
1752	NASDAQ	IPDN	Wed, Dec 9, 2020	3.16	3.22	3.00	3.00
1751	NASDAQ	IPDN	Tue, Dec 8, 2020	3.10	3.24	3.00	3.18
1750	NASDAQ	IPDN	Mon, Dec 7, 2020	3.04	3.22	3.00	3.14
1749	NASDAQ	IPDN	Fri, Dec 4, 2020	3.16	3.22	3.06	3.06
1748	NASDAQ	IPDN	Thu, Dec 3, 2020	3.20	3.28	3.12	3.20
1747	NASDAQ	IPDN	Wed, Dec 2, 2020	3.10	3.28	3.10	3.26
1746	NASDAQ	IPDN	Tue, Dec 1, 2020	3.08	3.68	3.06	3.30
1745	NASDAQ	IPDN	Mon, Nov 30, 2020	2.88	3.14	2.86	2.94
1744	NASDAQ	IPDN	Fri, Nov 27, 2020	3.20	3.25	2.76	2.94
1743	NASDAQ	IPDN	Wed, Nov 25, 2020	2.52	2.76	2.50	2.66
1742	NASDAQ	IPDN	Tue, Nov 24, 2020	2.44	2.54	2.34	2.52
1741	NASDAQ	IPDN	Mon, Nov 23, 2020	2.36	2.40	2.26	2.26
1740	NASDAQ	IPDN	Fri, Nov 20, 2020	2.40	2.56	2.26	2.48
1739	NASDAQ	IPDN	Thu, Nov 19, 2020	2.18	2.40	2.06	2.36
1738	NASDAQ	IPDN	Wed, Nov 18, 2020	2.08	2.34	2.06	2.18
1737	NASDAQ	IPDN	Tue, Nov 17, 2020	2.06	2.14	2.00	2.14
1736	NASDAQ	IPDN	Mon, Nov 16, 2020	2.08	2.10	2.00	2.06
1735	NASDAQ	IPDN	Fri, Nov 13, 2020	2.00	2.12	2.00	2.05
1734	NASDAQ	IPDN	Thu, Nov 12, 2020	2.06	2.18	2.02	2.11
1733	NASDAQ	IPDN	Wed, Nov 11, 2020	2.02	2.12	2.02	2.10
1732	NASDAQ	IPDN	Tue, Nov 10, 2020	2.00	2.12	2.00	2.08
1731	NASDAQ	IPDN	Mon, Nov 9, 2020	2.12	2.15	1.96	2.08
1730	NASDAQ	IPDN	Fri, Nov 6, 2020	2.06	2.22	2.00	2.06
1729	NASDAQ	IPDN	Thu, Nov 5, 2020	2.08	2.09	2.02	2.06
1728	NASDAQ	IPDN	Wed, Nov 4, 2020	2.06	2.12	2.02	2.04
1727	NASDAQ	IPDN	Tue, Nov 3, 2020	2.10	2.18	2.00	2.07
1726	NASDAQ	IPDN	Mon, Nov 2, 2020	1.96	2.09	1.96	2.05
1725	NASDAQ	IPDN	Fri, Oct 30, 2020	2.06	2.14	1.94	1.94
1724	NASDAQ	IPDN	Thu, Oct 29, 2020	2.06	2.12	2.00	2.08
1723	NASDAQ	IPDN	Wed, Oct 28, 2020	2.04	2.12	2.04	2.08
1722	NASDAQ	IPDN	Tue, Oct 27, 2020	2.20	2.24	2.04	2.10
1721	NASDAQ	IPDN	Mon, Oct 26, 2020	2.26	2.26	2.16	2.16
1720	NASDAQ	IPDN	Fri, Oct 23, 2020	2.46	2.46	2.30	2.32
1719	NASDAQ	IPDN	Thu, Oct 22, 2020	2.40	2.72	2.34	2.52
1718	NASDAQ	IPDN	Wed, Oct 21, 2020	2.26	2.48	2.22	2.38
1717	NASDAQ	IPDN	Tue, Oct 20, 2020	2.20	2.32	2.19	2.20
1716	NASDAQ	IPDN	Mon, Oct 19, 2020	2.24	2.28	2.16	2.18
1715	NASDAQ	IPDN	Fri, Oct 16, 2020	2.16	2.30	2.12	2.22
1714	NASDAQ	IPDN	Thu, Oct 15, 2020	2.56	2.88	2.16	2.26
1713	NASDAQ	IPDN	Wed, Oct 14, 2020	2.22	2.32	2.16	2.22
1712	NASDAQ	IPDN	Tue, Oct 13, 2020	2.12	2.46	2.12	2.26
1711	NASDAQ	IPDN	Mon, Oct 12, 2020	2.16	2.26	2.16	2.22
1710	NASDAQ	IPDN	Fri, Oct 9, 2020	2.20	2.32	2.10	2.22
1709	NASDAQ	IPDN	Thu, Oct 8, 2020	2.48	2.62	2.16	2.32
1708	NASDAQ	IPDN	Wed, Oct 7, 2020	1.90	2.93	1.86	2.82
1707	NASDAQ	IPDN	Tue, Oct 6, 2020	1.86	2.08	1.82	1.88
1706	NASDAQ	IPDN	Mon, Oct 5, 2020	1.90	1.94	1.82	1.88
1705	NASDAQ	IPDN	Fri, Oct 2, 2020	1.84	2.00	1.84	1.95
1704	NASDAQ	IPDN	Thu, Oct 1, 2020	1.93	2.08	1.90	1.91
1703	NASDAQ	IPDN	Wed, Sep 30, 2020	2.02	2.12	1.88	1.92
1702	NASDAQ	IPDN	Tue, Sep 29, 2020	1.90	2.36	1.79	2.12
1701	NASDAQ	IPDN	Mon, Sep 28, 2020	2.38	2.50	1.90	2.18
1700	NASDAQ	IPDN	Fri, Sep 25, 2020	1.56	2.80	1.52	2.48
1699	NASDAQ	IPDN	Thu, Sep 24, 2020	1.63	1.70	1.56	1.64
1698	NASDAQ	IPDN	Wed, Sep 23, 2020	1.84	1.84	1.63	1.64
1697	NASDAQ	IPDN	Tue, Sep 22, 2020	1.85	1.88	1.70	1.81
1696	NASDAQ	IPDN	Mon, Sep 21, 2020	1.89	1.94	1.84	1.84
1695	NASDAQ	IPDN	Fri, Sep 18, 2020	1.84	1.98	1.84	1.85
1694	NASDAQ	IPDN	Thu, Sep 17, 2020	1.84	1.89	1.83	1.89
1693	NASDAQ	IPDN	Wed, Sep 16, 2020	1.89	1.90	1.80	1.90
1692	NASDAQ	IPDN	Tue, Sep 15, 2020	1.88	1.92	1.83	1.86
1691	NASDAQ	IPDN	Mon, Sep 14, 2020	1.83	1.92	1.80	1.92
1690	NASDAQ	IPDN	Fri, Sep 11, 2020	1.82	1.84	1.70	1.84
1689	NASDAQ	IPDN	Thu, Sep 10, 2020	1.88	1.88	1.78	1.84
1688	NASDAQ	IPDN	Wed, Sep 9, 2020	1.80	1.98	1.70	1.90
1687	NASDAQ	IPDN	Tue, Sep 8, 2020	1.80	1.84	1.70	1.76
1686	NASDAQ	IPDN	Fri, Sep 4, 2020	2.16	2.16	1.81	1.88
1685	NASDAQ	IPDN	Thu, Sep 3, 2020	2.18	2.28	2.02	2.16
1684	NASDAQ	IPDN	Wed, Sep 2, 2020	2.18	2.24	2.12	2.20
1683	NASDAQ	IPDN	Tue, Sep 1, 2020	2.26	2.30	2.18	2.20
1682	NASDAQ	IPDN	Mon, Aug 31, 2020	2.38	2.40	2.20	2.23
1681	NASDAQ	IPDN	Fri, Aug 28, 2020	2.50	2.72	2.32	2.42
1680	NASDAQ	IPDN	Thu, Aug 27, 2020	2.32	2.54	2.22	2.52
1679	NASDAQ	IPDN	Wed, Aug 26, 2020	2.18	2.50	2.14	2.36
1678	NASDAQ	IPDN	Tue, Aug 25, 2020	2.20	2.26	2.08	2.16
1677	NASDAQ	IPDN	Mon, Aug 24, 2020	2.14	2.21	2.03	2.10
1676	NASDAQ	IPDN	Fri, Aug 21, 2020	2.16	2.31	2.10	2.14
1675	NASDAQ	IPDN	Thu, Aug 20, 2020	2.28	2.31	2.04	2.14
1674	NASDAQ	IPDN	Wed, Aug 19, 2020	2.20	2.32	2.16	2.30
1673	NASDAQ	IPDN	Tue, Aug 18, 2020	2.26	2.28	2.20	2.26
1672	NASDAQ	IPDN	Mon, Aug 17, 2020	2.42	2.49	2.22	2.26
1671	NASDAQ	IPDN	Fri, Aug 14, 2020	2.44	2.58	2.40	2.42
1670	NASDAQ	IPDN	Thu, Aug 13, 2020	2.46	2.58	2.44	2.54
1669	NASDAQ	IPDN	Wed, Aug 12, 2020	2.74	2.76	2.56	2.62
1668	NASDAQ	IPDN	Tue, Aug 11, 2020	2.68	2.68	2.46	2.56
1667	NASDAQ	IPDN	Mon, Aug 10, 2020	2.88	2.98	2.60	2.72
1666	NASDAQ	IPDN	Fri, Aug 7, 2020	3.10	3.26	2.82	3.00
1665	NASDAQ	IPDN	Thu, Aug 6, 2020	2.68	3.26	2.66	3.10
1664	NASDAQ	IPDN	Wed, Aug 5, 2020	2.50	4.40	2.32	2.98
1663	NASDAQ	IPDN	Tue, Aug 4, 2020	2.40	2.50	2.26	2.32
1662	NASDAQ	IPDN	Mon, Aug 3, 2020	2.10	2.44	1.94	2.26
1661	NASDAQ	IPDN	Fri, Jul 31, 2020	2.30	2.34	2.02	2.08
1660	NASDAQ	IPDN	Thu, Jul 30, 2020	2.36	2.46	2.24	2.30
1659	NASDAQ	IPDN	Wed, Jul 29, 2020	2.68	2.72	2.46	2.62
1658	NASDAQ	IPDN	Tue, Jul 28, 2020	2.76	2.90	2.56	2.74
1657	NASDAQ	IPDN	Mon, Jul 27, 2020	3.70	3.70	2.36	2.66
1656	NASDAQ	IPDN	Fri, Jul 24, 2020	3.70	4.18	3.62	3.86
1655	NASDAQ	IPDN	Thu, Jul 23, 2020	3.78	3.81	3.60	3.62
1654	NASDAQ	IPDN	Wed, Jul 22, 2020	3.74	4.14	3.60	3.62
1653	NASDAQ	IPDN	Tue, Jul 21, 2020	3.82	4.06	3.76	3.76
1652	NASDAQ	IPDN	Mon, Jul 20, 2020	3.76	4.24	3.70	3.84
1651	NASDAQ	IPDN	Fri, Jul 17, 2020	4.30	4.30	3.76	3.76
1650	NASDAQ	IPDN	Thu, Jul 16, 2020	3.80	4.28	3.58	3.92
1649	NASDAQ	IPDN	Wed, Jul 15, 2020	3.74	4.18	3.74	3.90
1648	NASDAQ	IPDN	Tue, Jul 14, 2020	4.06	4.12	3.56	3.72
1647	NASDAQ	IPDN	Mon, Jul 13, 2020	4.36	4.80	3.86	3.88
1646	NASDAQ	IPDN	Fri, Jul 10, 2020	3.96	4.54	3.96	4.42
1645	NASDAQ	IPDN	Thu, Jul 9, 2020	4.16	4.39	3.96	4.04
1644	NASDAQ	IPDN	Wed, Jul 8, 2020	4.58	4.66	4.10	4.12
1643	NASDAQ	IPDN	Tue, Jul 7, 2020	4.64	5.18	4.64	4.68
1642	NASDAQ	IPDN	Mon, Jul 6, 2020	5.74	5.76	4.66	4.66
1641	NASDAQ	IPDN	Thu, Jul 2, 2020	6.12	6.36	5.60	5.76
1640	NASDAQ	IPDN	Wed, Jul 1, 2020	5.62	6.40	5.30	5.94
1639	NASDAQ	IPDN	Tue, Jun 30, 2020	7.00	7.20	5.64	5.72
1638	NASDAQ	IPDN	Mon, Jun 29, 2020	5.60	7.96	5.44	6.72
1637	NASDAQ	IPDN	Fri, Jun 26, 2020	5.36	7.08	4.66	6.40
1636	NASDAQ	IPDN	Thu, Jun 25, 2020	2.84	7.38	2.80	7.38
1635	NASDAQ	IPDN	Wed, Jun 24, 2020	4.66	5.36	2.75	3.04
1634	NASDAQ	IPDN	Tue, Dec 17, 2019	0.00	0.00	0.00	1.82
1633	NASDAQ	IPDN	Tue, Nov 26, 2019	1.74	1.82	1.56	1.82
1632	NASDAQ	IPDN	Mon, Nov 25, 2019	1.89	1.89	1.72	1.74
1631	NASDAQ	IPDN	Fri, Nov 22, 2019	1.98	1.98	1.74	1.86
1630	NASDAQ	IPDN	Thu, Nov 21, 2019	1.98	2.16	1.92	1.97
1629	NASDAQ	IPDN	Wed, Nov 20, 2019	2.36	2.36	1.80	1.81
1628	NASDAQ	IPDN	Tue, Nov 19, 2019	2.50	2.56	2.40	2.44
1627	NASDAQ	IPDN	Mon, Nov 18, 2019	2.30	2.60	2.30	2.42
1626	NASDAQ	IPDN	Fri, Nov 15, 2019	2.42	2.56	2.42	2.56
1625	NASDAQ	IPDN	Thu, Nov 14, 2019	0.00	0.00	0.00	2.32
1624	NASDAQ	IPDN	Wed, Nov 13, 2019	0.00	0.00	0.00	2.32
1623	NASDAQ	IPDN	Tue, Nov 12, 2019	2.41	2.56	2.32	2.32
1622	NASDAQ	IPDN	Mon, Nov 11, 2019	2.34	2.62	2.34	2.62
1621	NASDAQ	IPDN	Fri, Nov 8, 2019	2.44	2.44	2.44	2.44
1620	NASDAQ	IPDN	Thu, Nov 7, 2019	2.45	2.46	2.45	2.46
1619	NASDAQ	IPDN	Wed, Nov 6, 2019	2.52	2.52	2.44	2.50
1618	NASDAQ	IPDN	Tue, Nov 5, 2019	0.00	0.00	0.00	2.50
1617	NASDAQ	IPDN	Mon, Nov 4, 2019	2.48	2.70	2.44	2.50
1616	NASDAQ	IPDN	Fri, Nov 1, 2019	2.41	2.52	2.40	2.50
1615	NASDAQ	IPDN	Thu, Oct 31, 2019	2.56	2.56	2.56	2.56
1614	NASDAQ	IPDN	Wed, Oct 30, 2019	2.66	2.66	2.40	2.40
1613	NASDAQ	IPDN	Tue, Oct 29, 2019	2.58	2.60	2.42	2.42
1612	NASDAQ	IPDN	Mon, Oct 28, 2019	2.71	2.71	2.56	2.66
1611	NASDAQ	IPDN	Fri, Oct 25, 2019	2.50	2.78	2.50	2.70
1610	NASDAQ	IPDN	Thu, Oct 24, 2019	2.64	2.64	2.44	2.44
1609	NASDAQ	IPDN	Wed, Oct 23, 2019	2.80	2.80	2.65	2.65
1608	NASDAQ	IPDN	Tue, Oct 22, 2019	2.80	2.80	2.38	2.59
1607	NASDAQ	IPDN	Mon, Oct 21, 2019	3.31	3.31	2.52	2.92
1606	NASDAQ	IPDN	Fri, Oct 18, 2019	3.42	3.50	3.22	3.22
1605	NASDAQ	IPDN	Thu, Oct 17, 2019	3.10	3.96	3.00	3.23
1604	NASDAQ	IPDN	Wed, Oct 16, 2019	0.00	0.00	0.00	2.44
1603	NASDAQ	IPDN	Tue, Oct 15, 2019	2.08	2.80	2.08	2.44
1602	NASDAQ	IPDN	Mon, Oct 14, 2019	2.30	2.40	2.30	2.36
1601	NASDAQ	IPDN	Fri, Oct 11, 2019	2.42	2.42	2.42	2.42
1600	NASDAQ	IPDN	Thu, Oct 10, 2019	1.68	2.30	1.68	2.30
1599	NASDAQ	IPDN	Wed, Oct 9, 2019	2.46	2.46	2.46	2.46
1598	NASDAQ	IPDN	Tue, Oct 8, 2019	0.00	0.00	0.00	2.50
1597	NASDAQ	IPDN	Mon, Oct 7, 2019	2.50	2.50	2.50	2.50
1596	NASDAQ	IPDN	Fri, Oct 4, 2019	2.50	2.50	2.46	2.46
1595	NASDAQ	IPDN	Thu, Oct 3, 2019	0.00	0.00	0.00	2.46
1594	NASDAQ	IPDN	Wed, Oct 2, 2019	2.60	2.60	2.46	2.46
1593	NASDAQ	IPDN	Tue, Oct 1, 2019	2.52	2.52	2.52	2.52
1592	NASDAQ	IPDN	Mon, Sep 30, 2019	0.00	0.00	0.00	2.82
1591	NASDAQ	IPDN	Fri, Sep 27, 2019	0.00	0.00	0.00	2.82
1590	NASDAQ	IPDN	Thu, Sep 26, 2019	0.00	0.00	0.00	2.82
1589	NASDAQ	IPDN	Wed, Sep 25, 2019	2.80	2.82	2.70	2.82
1588	NASDAQ	IPDN	Tue, Sep 24, 2019	2.62	2.86	2.62	2.70
1587	NASDAQ	IPDN	Mon, Sep 23, 2019	2.56	2.82	2.52	2.52
1586	NASDAQ	IPDN	Fri, Sep 20, 2019	2.50	2.50	2.50	2.50
1585	NASDAQ	IPDN	Thu, Sep 19, 2019	2.60	2.60	2.50	2.50
1584	NASDAQ	IPDN	Wed, Sep 18, 2019	0.00	0.00	0.00	2.52
1583	NASDAQ	IPDN	Tue, Sep 17, 2019	2.50	2.72	2.50	2.52
1582	NASDAQ	IPDN	Mon, Sep 16, 2019	2.54	2.78	2.44	2.44
1581	NASDAQ	IPDN	Fri, Sep 13, 2019	2.64	2.77	2.64	2.77
1580	NASDAQ	IPDN	Thu, Sep 12, 2019	3.42	3.42	2.40	2.65
1579	NASDAQ	IPDN	Wed, Sep 11, 2019	0.00	0.00	0.00	2.78
1578	NASDAQ	IPDN	Tue, Sep 10, 2019	2.96	3.00	2.78	2.78
1577	NASDAQ	IPDN	Mon, Sep 9, 2019	2.82	2.82	2.82	2.82
1576	NASDAQ	IPDN	Fri, Sep 6, 2019	2.76	2.76	2.76	2.76
1575	NASDAQ	IPDN	Thu, Sep 5, 2019	3.32	3.32	2.78	2.78
1574	NASDAQ	IPDN	Wed, Sep 4, 2019	3.68	3.68	3.14	3.14
1573	NASDAQ	IPDN	Tue, Sep 3, 2019	3.20	3.28	2.72	2.76
1572	NASDAQ	IPDN	Fri, Aug 30, 2019	0.00	0.00	0.00	3.50
1571	NASDAQ	IPDN	Thu, Aug 29, 2019	3.52	3.52	3.50	3.50
1570	NASDAQ	IPDN	Wed, Aug 28, 2019	3.36	3.56	3.30	3.43
1569	NASDAQ	IPDN	Tue, Aug 27, 2019	2.90	3.30	2.90	3.30
1568	NASDAQ	IPDN	Mon, Aug 26, 2019	2.78	3.40	2.70	2.78
1567	NASDAQ	IPDN	Fri, Aug 23, 2019	2.38	2.72	2.28	2.72
1566	NASDAQ	IPDN	Thu, Aug 22, 2019	3.00	3.00	2.86	2.86
1565	NASDAQ	IPDN	Wed, Aug 21, 2019	3.14	3.20	2.87	3.20
1564	NASDAQ	IPDN	Tue, Aug 20, 2019	3.50	3.50	2.80	3.00
1563	NASDAQ	IPDN	Mon, Aug 19, 2019	3.00	3.67	2.60	3.50
1562	NASDAQ	IPDN	Fri, Aug 16, 2019	2.51	3.88	2.30	3.50
1561	NASDAQ	IPDN	Thu, Aug 15, 2019	2.90	2.90	2.87	2.87
1560	NASDAQ	IPDN	Wed, Aug 14, 2019	0.00	0.00	0.00	2.50
1559	NASDAQ	IPDN	Tue, Aug 13, 2019	2.42	2.50	2.42	2.50
1558	NASDAQ	IPDN	Mon, Aug 12, 2019	2.90	2.90	2.77	2.88
1557	NASDAQ	IPDN	Fri, Aug 9, 2019	2.56	2.87	2.56	2.86
1556	NASDAQ	IPDN	Thu, Aug 8, 2019	2.94	2.94	2.76	2.90
1555	NASDAQ	IPDN	Wed, Aug 7, 2019	2.12	2.46	2.12	2.46
1554	NASDAQ	IPDN	Tue, Aug 6, 2019	3.48	3.48	3.48	3.48
1553	NASDAQ	IPDN	Mon, Aug 5, 2019	2.82	3.32	2.60	3.32
1552	NASDAQ	IPDN	Fri, Aug 2, 2019	3.50	3.50	3.50	3.50
1551	NASDAQ	IPDN	Thu, Aug 1, 2019	0.00	0.00	0.00	3.66
1550	NASDAQ	IPDN	Wed, Jul 31, 2019	3.70	3.78	3.66	3.66
1549	NASDAQ	IPDN	Tue, Jul 30, 2019	3.80	3.80	3.72	3.78
1548	NASDAQ	IPDN	Mon, Jul 29, 2019	0.00	0.00	0.00	4.32
1547	NASDAQ	IPDN	Fri, Jul 26, 2019	4.35	4.35	4.30	4.32
1546	NASDAQ	IPDN	Thu, Jul 25, 2019	4.30	4.33	4.20	4.33
1545	NASDAQ	IPDN	Wed, Jul 24, 2019	4.38	4.38	4.20	4.20
1544	NASDAQ	IPDN	Tue, Jul 23, 2019	5.00	5.00	4.92	4.94
1543	NASDAQ	IPDN	Mon, Jul 22, 2019	0.00	0.00	0.00	4.56
1542	NASDAQ	IPDN	Fri, Jul 19, 2019	0.00	0.00	0.00	4.56
1541	NASDAQ	IPDN	Thu, Jul 18, 2019	4.40	4.56	4.30	4.56
1540	NASDAQ	IPDN	Wed, Jul 17, 2019	4.60	4.80	4.44	4.80
1539	NASDAQ	IPDN	Tue, Jul 16, 2019	4.74	4.74	4.74	4.74
1538	NASDAQ	IPDN	Mon, Jul 15, 2019	5.22	5.26	5.22	5.22
1537	NASDAQ	IPDN	Fri, Jul 12, 2019	5.34	5.34	5.22	5.22
1536	NASDAQ	IPDN	Thu, Jul 11, 2019	4.88	5.18	4.88	5.10
1535	NASDAQ	IPDN	Wed, Jul 10, 2019	4.72	5.28	4.63	4.64
1534	NASDAQ	IPDN	Tue, Jul 9, 2019	4.88	4.88	4.76	4.86
1533	NASDAQ	IPDN	Mon, Jul 8, 2019	0.00	0.00	0.00	4.42
1532	NASDAQ	IPDN	Fri, Jul 5, 2019	4.42	4.42	4.42	4.42
1531	NASDAQ	IPDN	Wed, Jul 3, 2019	4.36	4.36	4.36	4.36
1530	NASDAQ	IPDN	Tue, Jul 2, 2019	4.50	4.60	4.40	4.42
1529	NASDAQ	IPDN	Mon, Jul 1, 2019	5.00	5.00	4.48	4.48
1528	NASDAQ	IPDN	Fri, Jun 28, 2019	0.00	0.00	0.00	5.02
1527	NASDAQ	IPDN	Thu, Jun 27, 2019	5.30	5.30	4.70	5.02
1526	NASDAQ	IPDN	Wed, Jun 26, 2019	4.74	5.72	4.74	5.28
1525	NASDAQ	IPDN	Tue, Jun 25, 2019	4.72	4.74	4.70	4.74
1524	NASDAQ	IPDN	Mon, Jun 24, 2019	4.20	4.20	4.20	4.20
1523	NASDAQ	IPDN	Fri, Jun 21, 2019	4.50	4.50	4.20	4.20
1522	NASDAQ	IPDN	Thu, Jun 20, 2019	4.66	4.66	3.86	4.09
1521	NASDAQ	IPDN	Wed, Jun 19, 2019	4.42	5.61	4.01	4.44
1520	NASDAQ	IPDN	Tue, Jun 18, 2019	3.86	6.04	3.66	4.12
1519	NASDAQ	IPDN	Mon, Jun 17, 2019	3.51	3.51	3.51	3.51
1518	NASDAQ	IPDN	Fri, Jun 14, 2019	3.28	3.28	3.28	3.28
1517	NASDAQ	IPDN	Thu, Jun 13, 2019	3.47	3.47	3.38	3.44
1516	NASDAQ	IPDN	Wed, Jun 12, 2019	3.76	3.76	3.22	3.68
1515	NASDAQ	IPDN	Tue, Jun 11, 2019	3.78	3.78	3.78	3.78
1514	NASDAQ	IPDN	Mon, Jun 10, 2019	3.72	3.80	3.72	3.78
1513	NASDAQ	IPDN	Fri, Jun 7, 2019	4.30	4.32	4.26	4.32
1512	NASDAQ	IPDN	Thu, Jun 6, 2019	4.84	4.84	4.18	4.50
1511	NASDAQ	IPDN	Wed, Jun 5, 2019	4.94	4.94	4.70	4.78
1510	NASDAQ	IPDN	Tue, Jun 4, 2019	5.76	5.76	4.72	4.88
1509	NASDAQ	IPDN	Mon, Jun 3, 2019	5.64	5.72	5.24	5.64
1508	NASDAQ	IPDN	Fri, May 31, 2019	5.70	5.70	5.24	5.68
1507	NASDAQ	IPDN	Thu, May 30, 2019	5.28	5.90	5.28	5.72
1506	NASDAQ	IPDN	Wed, May 29, 2019	5.71	5.71	5.18	5.28
1505	NASDAQ	IPDN	Tue, May 28, 2019	6.30	6.32	5.74	6.10
1504	NASDAQ	IPDN	Fri, May 24, 2019	6.06	6.75	5.68	6.50
1503	NASDAQ	IPDN	Thu, May 23, 2019	6.04	6.08	5.65	6.08
1502	NASDAQ	IPDN	Wed, May 22, 2019	6.04	6.08	5.86	6.08
1501	NASDAQ	IPDN	Tue, May 21, 2019	6.12	6.12	5.64	6.08
1500	NASDAQ	IPDN	Mon, May 20, 2019	6.20	6.24	5.43	6.23
1499	NASDAQ	IPDN	Fri, May 17, 2019	6.28	6.30	6.16	6.30
1498	NASDAQ	IPDN	Thu, May 16, 2019	6.28	6.40	6.28	6.38
1497	NASDAQ	IPDN	Wed, May 15, 2019	6.40	6.40	6.36	6.36
1496	NASDAQ	IPDN	Tue, May 14, 2019	6.84	6.84	6.30	6.32
1495	NASDAQ	IPDN	Mon, May 13, 2019	6.38	6.60	6.28	6.28
1494	NASDAQ	IPDN	Fri, May 10, 2019	6.52	6.64	6.41	6.64
1493	NASDAQ	IPDN	Thu, May 9, 2019	6.52	6.72	6.44	6.72
1492	NASDAQ	IPDN	Wed, May 8, 2019	6.60	6.70	6.60	6.70
1491	NASDAQ	IPDN	Tue, May 7, 2019	6.74	6.76	6.50	6.74
1490	NASDAQ	IPDN	Mon, May 6, 2019	6.98	6.98	6.82	6.82
1489	NASDAQ	IPDN	Fri, May 3, 2019	6.30	6.80	6.30	6.80
1488	NASDAQ	IPDN	Thu, May 2, 2019	6.70	6.70	6.54	6.59
1487	NASDAQ	IPDN	Wed, May 1, 2019	7.00	7.12	6.62	6.69
1486	NASDAQ	IPDN	Tue, Apr 30, 2019	6.84	6.90	6.76	6.88
1485	NASDAQ	IPDN	Mon, Apr 29, 2019	6.94	6.94	6.72	6.88
1484	NASDAQ	IPDN	Fri, Apr 26, 2019	6.72	6.87	6.56	6.87
1483	NASDAQ	IPDN	Thu, Apr 25, 2019	6.54	6.56	6.40	6.40
1482	NASDAQ	IPDN	Wed, Apr 24, 2019	6.80	6.86	6.56	6.78
1481	NASDAQ	IPDN	Tue, Apr 23, 2019	6.76	7.03	6.71	6.96
1480	NASDAQ	IPDN	Mon, Apr 22, 2019	7.02	7.20	6.80	6.87
1479	NASDAQ	IPDN	Thu, Apr 18, 2019	7.28	7.44	6.90	7.05
1478	NASDAQ	IPDN	Wed, Apr 17, 2019	7.20	7.25	6.20	6.94
1477	NASDAQ	IPDN	Tue, Apr 16, 2019	6.98	8.40	6.38	6.74
1476	NASDAQ	IPDN	Mon, Apr 15, 2019	6.50	6.80	6.50	6.60
1475	NASDAQ	IPDN	Fri, Apr 12, 2019	6.42	6.68	6.32	6.68
1474	NASDAQ	IPDN	Thu, Apr 11, 2019	6.50	7.01	6.24	6.32
1473	NASDAQ	IPDN	Wed, Apr 10, 2019	6.48	6.73	6.48	6.64
1472	NASDAQ	IPDN	Tue, Apr 9, 2019	6.41	6.50	6.40	6.48
1471	NASDAQ	IPDN	Mon, Apr 8, 2019	6.50	6.66	6.40	6.40
1470	NASDAQ	IPDN	Fri, Apr 5, 2019	6.26	6.78	6.26	6.48
1469	NASDAQ	IPDN	Thu, Apr 4, 2019	6.62	6.80	6.22	6.22
1468	NASDAQ	IPDN	Wed, Apr 3, 2019	6.52	6.80	6.34	6.34
1467	NASDAQ	IPDN	Tue, Apr 2, 2019	6.48	6.78	6.30	6.52
1466	NASDAQ	IPDN	Mon, Apr 1, 2019	6.32	6.60	6.24	6.48
1465	NASDAQ	IPDN	Fri, Mar 29, 2019	6.26	6.56	6.26	6.42
1464	NASDAQ	IPDN	Thu, Mar 28, 2019	6.16	6.38	6.04	6.16
1463	NASDAQ	IPDN	Wed, Mar 27, 2019	6.42	6.42	6.15	6.42
1462	NASDAQ	IPDN	Tue, Mar 26, 2019	6.30	6.46	6.00	6.42
1461	NASDAQ	IPDN	Mon, Mar 25, 2019	6.34	6.44	6.04	6.24
1460	NASDAQ	IPDN	Fri, Mar 22, 2019	6.29	6.34	6.00	6.18
1459	NASDAQ	IPDN	Thu, Mar 21, 2019	6.26	6.26	5.58	6.10
1458	NASDAQ	IPDN	Wed, Mar 20, 2019	6.26	6.26	5.51	6.00
1457	NASDAQ	IPDN	Tue, Mar 19, 2019	6.04	6.80	5.55	6.00
1456	NASDAQ	IPDN	Mon, Mar 18, 2019	4.70	6.06	4.70	5.40
1455	NASDAQ	IPDN	Fri, Mar 15, 2019	4.64	4.84	4.08	4.72
1454	NASDAQ	IPDN	Thu, Mar 14, 2019	4.48	4.78	4.48	4.62
1453	NASDAQ	IPDN	Wed, Mar 13, 2019	4.66	4.66	4.50	4.50
1452	NASDAQ	IPDN	Tue, Mar 12, 2019	4.36	4.90	3.92	4.70
1451	NASDAQ	IPDN	Mon, Mar 11, 2019	4.24	4.56	4.18	4.46
1450	NASDAQ	IPDN	Fri, Mar 8, 2019	3.42	4.20	3.42	4.17
1449	NASDAQ	IPDN	Thu, Mar 7, 2019	3.82	3.96	3.72	3.92
1448	NASDAQ	IPDN	Wed, Mar 6, 2019	3.42	4.50	3.06	3.78
1447	NASDAQ	IPDN	Tue, Mar 5, 2019	3.14	3.52	2.38	3.38
1446	NASDAQ	IPDN	Mon, Mar 4, 2019	3.14	3.29	3.05	3.06
1445	NASDAQ	IPDN	Fri, Mar 1, 2019	2.90	3.30	2.90	3.04
1444	NASDAQ	IPDN	Thu, Feb 28, 2019	2.98	3.28	2.70	2.91
1443	NASDAQ	IPDN	Wed, Feb 27, 2019	2.82	3.10	2.80	3.10
1442	NASDAQ	IPDN	Tue, Feb 26, 2019	2.54	2.88	2.54	2.83
1441	NASDAQ	IPDN	Mon, Feb 25, 2019	2.40	2.88	2.26	2.52
1440	NASDAQ	IPDN	Fri, Feb 22, 2019	2.21	2.42	2.20	2.38
1439	NASDAQ	IPDN	Thu, Feb 21, 2019	2.18	2.42	2.04	2.10
1438	NASDAQ	IPDN	Wed, Feb 20, 2019	2.40	2.40	2.02	2.02
1437	NASDAQ	IPDN	Tue, Feb 19, 2019	2.30	2.30	2.13	2.30
1436	NASDAQ	IPDN	Fri, Feb 15, 2019	2.14	2.34	2.14	2.24
1435	NASDAQ	IPDN	Thu, Feb 14, 2019	2.19	2.20	2.16	2.16
1434	NASDAQ	IPDN	Wed, Feb 13, 2019	2.24	2.40	2.00	2.20
1433	NASDAQ	IPDN	Tue, Feb 12, 2019	2.06	2.42	2.06	2.34
1432	NASDAQ	IPDN	Mon, Feb 11, 2019	2.50	2.52	2.04	2.06
1431	NASDAQ	IPDN	Fri, Feb 8, 2019	2.66	2.66	2.36	2.52
1430	NASDAQ	IPDN	Thu, Feb 7, 2019	2.72	2.76	2.62	2.64
1429	NASDAQ	IPDN	Wed, Feb 6, 2019	2.92	2.92	2.70	2.72
1428	NASDAQ	IPDN	Tue, Feb 5, 2019	2.66	3.00	2.66	2.92
1427	NASDAQ	IPDN	Mon, Feb 4, 2019	2.86	3.24	2.62	2.62
1426	NASDAQ	IPDN	Fri, Feb 1, 2019	2.56	3.80	2.52	2.92
1425	NASDAQ	IPDN	Thu, Jan 31, 2019	2.60	2.60	2.40	2.40
1424	NASDAQ	IPDN	Wed, Jan 30, 2019	2.66	2.73	2.56	2.70
1423	NASDAQ	IPDN	Tue, Jan 29, 2019	2.68	2.70	2.42	2.70
1422	NASDAQ	IPDN	Mon, Jan 28, 2019	2.90	2.98	2.64	2.82
1421	NASDAQ	IPDN	Fri, Jan 25, 2019	2.98	3.12	2.84	3.09
1420	NASDAQ	IPDN	Thu, Jan 24, 2019	2.70	2.86	2.66	2.86
1419	NASDAQ	IPDN	Wed, Jan 23, 2019	2.60	2.76	2.36	2.76
1418	NASDAQ	IPDN	Tue, Jan 22, 2019	2.80	2.82	2.60	2.60
1417	NASDAQ	IPDN	Fri, Jan 18, 2019	2.72	3.06	2.59	2.60
1416	NASDAQ	IPDN	Thu, Jan 17, 2019	2.72	2.92	2.56	2.72
1415	NASDAQ	IPDN	Wed, Jan 16, 2019	2.64	2.80	2.46	2.80
1414	NASDAQ	IPDN	Tue, Jan 15, 2019	3.04	3.04	2.74	2.74
1413	NASDAQ	IPDN	Mon, Jan 14, 2019	2.75	3.03	2.75	2.98
1412	NASDAQ	IPDN	Fri, Jan 11, 2019	2.94	2.94	2.56	2.72
1411	NASDAQ	IPDN	Thu, Jan 10, 2019	3.02	3.02	2.86	3.00
1410	NASDAQ	IPDN	Wed, Jan 9, 2019	2.68	2.94	2.42	2.80
1409	NASDAQ	IPDN	Tue, Jan 8, 2019	2.22	2.78	2.06	2.36
1408	NASDAQ	IPDN	Mon, Jan 7, 2019	2.36	2.36	2.00	2.06
1407	NASDAQ	IPDN	Fri, Jan 4, 2019	2.64	2.68	2.36	2.36
1406	NASDAQ	IPDN	Thu, Jan 3, 2019	2.36	2.70	2.36	2.66
1405	NASDAQ	IPDN	Wed, Jan 2, 2019	2.10	3.38	2.10	2.62
1404	NASDAQ	IPDN	Mon, Dec 31, 2018	1.76	2.13	1.75	2.00
1403	NASDAQ	IPDN	Fri, Dec 28, 2018	2.14	2.76	1.46	1.81
1402	NASDAQ	IPDN	Thu, Dec 27, 2018	2.30	2.30	2.14	2.14
1401	NASDAQ	IPDN	Wed, Dec 26, 2018	0.00	0.00	0.00	2.50
1400	NASDAQ	IPDN	Mon, Dec 24, 2018	2.46	2.66	2.21	2.50
1399	NASDAQ	IPDN	Fri, Dec 21, 2018	3.00	3.00	2.32	2.72
1398	NASDAQ	IPDN	Thu, Dec 20, 2018	3.20	3.20	2.74	3.16
1397	NASDAQ	IPDN	Wed, Dec 19, 2018	3.20	3.20	3.00	3.20
1396	NASDAQ	IPDN	Tue, Dec 18, 2018	3.14	3.32	3.14	3.20
1395	NASDAQ	IPDN	Mon, Dec 17, 2018	3.40	3.56	3.20	3.56
1394	NASDAQ	IPDN	Fri, Dec 14, 2018	3.60	3.60	3.14	3.56
1393	NASDAQ	IPDN	Thu, Dec 13, 2018	3.56	3.74	3.12	3.60
1392	NASDAQ	IPDN	Wed, Dec 12, 2018	3.52	3.52	3.14	3.30
1391	NASDAQ	IPDN	Tue, Dec 11, 2018	3.58	3.84	3.08	3.26
1390	NASDAQ	IPDN	Mon, Dec 10, 2018	4.02	4.02	3.34	3.36
1389	NASDAQ	IPDN	Fri, Dec 7, 2018	3.34	4.08	3.34	4.00
1388	NASDAQ	IPDN	Thu, Dec 6, 2018	3.26	3.70	3.00	3.32
1387	NASDAQ	IPDN	Tue, Dec 4, 2018	3.94	4.14	2.98	3.70
1386	NASDAQ	IPDN	Mon, Dec 3, 2018	3.44	3.80	3.34	3.48
1385	NASDAQ	IPDN	Fri, Nov 30, 2018	3.12	3.76	2.69	3.44
1384	NASDAQ	IPDN	Thu, Nov 29, 2018	2.94	3.82	2.82	3.45
1383	NASDAQ	IPDN	Wed, Nov 28, 2018	3.16	3.48	3.04	3.48
1382	NASDAQ	IPDN	Tue, Nov 27, 2018	3.26	3.42	3.20	3.30
1381	NASDAQ	IPDN	Mon, Nov 26, 2018	3.12	3.80	3.01	3.56
1380	NASDAQ	IPDN	Fri, Nov 23, 2018	3.34	3.76	3.00	3.00
1379	NASDAQ	IPDN	Wed, Nov 21, 2018	2.92	3.70	2.92	3.70
1378	NASDAQ	IPDN	Tue, Nov 20, 2018	3.72	4.10	3.20	3.70
1377	NASDAQ	IPDN	Mon, Nov 19, 2018	3.90	4.98	3.80	4.00
1376	NASDAQ	IPDN	Fri, Nov 16, 2018	4.06	4.06	3.48	3.80
1375	NASDAQ	IPDN	Thu, Nov 15, 2018	4.52	4.52	3.90	3.90
1374	NASDAQ	IPDN	Wed, Nov 14, 2018	4.56	4.69	4.50	4.50
1373	NASDAQ	IPDN	Tue, Nov 13, 2018	4.70	4.70	4.70	4.70
1372	NASDAQ	IPDN	Mon, Nov 12, 2018	4.80	5.34	4.50	4.80
1371	NASDAQ	IPDN	Fri, Nov 9, 2018	5.16	5.16	3.04	4.82
1370	NASDAQ	IPDN	Thu, Nov 8, 2018	5.24	5.65	4.84	4.84
1369	NASDAQ	IPDN	Wed, Nov 7, 2018	5.30	5.58	5.04	5.30
1368	NASDAQ	IPDN	Tue, Nov 6, 2018	4.80	5.30	4.80	5.30
1367	NASDAQ	IPDN	Mon, Nov 5, 2018	5.14	5.20	5.14	5.20
1366	NASDAQ	IPDN	Fri, Nov 2, 2018	5.20	5.28	5.05	5.20
1365	NASDAQ	IPDN	Thu, Nov 1, 2018	4.96	5.00	4.96	5.00
1364	NASDAQ	IPDN	Wed, Oct 31, 2018	5.76	5.76	4.88	4.94
1363	NASDAQ	IPDN	Tue, Oct 30, 2018	5.34	5.59	4.70	5.16
1362	NASDAQ	IPDN	Mon, Oct 29, 2018	5.32	5.84	5.20	5.20
1361	NASDAQ	IPDN	Fri, Oct 26, 2018	5.66	6.00	5.20	5.20
1360	NASDAQ	IPDN	Thu, Oct 25, 2018	0.00	0.00	0.00	5.58
1359	NASDAQ	IPDN	Wed, Oct 24, 2018	5.74	5.74	5.12	5.58
1358	NASDAQ	IPDN	Tue, Oct 23, 2018	6.38	6.38	5.40	5.46
1357	NASDAQ	IPDN	Mon, Oct 22, 2018	5.96	6.30	5.76	6.20
1356	NASDAQ	IPDN	Fri, Oct 19, 2018	0.00	0.00	0.00	5.98
1355	NASDAQ	IPDN	Thu, Oct 18, 2018	6.66	6.66	5.60	5.98
1354	NASDAQ	IPDN	Wed, Oct 17, 2018	6.00	6.12	5.67	6.12
1353	NASDAQ	IPDN	Tue, Oct 16, 2018	5.92	6.00	5.92	6.00
1352	NASDAQ	IPDN	Mon, Oct 15, 2018	5.98	6.00	5.46	5.91
1351	NASDAQ	IPDN	Fri, Oct 12, 2018	5.90	6.00	5.80	5.80
1350	NASDAQ	IPDN	Thu, Oct 11, 2018	6.00	6.12	5.42	6.00
1349	NASDAQ	IPDN	Wed, Oct 10, 2018	6.10	6.14	5.60	5.76
1348	NASDAQ	IPDN	Tue, Oct 9, 2018	6.12	6.20	5.50	5.50
1347	NASDAQ	IPDN	Mon, Oct 8, 2018	5.80	6.21	5.80	6.21
1346	NASDAQ	IPDN	Fri, Oct 5, 2018	6.09	6.10	5.68	5.90
1345	NASDAQ	IPDN	Thu, Oct 4, 2018	6.10	6.10	6.01	6.01
1344	NASDAQ	IPDN	Wed, Oct 3, 2018	5.82	6.20	5.82	6.10
1343	NASDAQ	IPDN	Tue, Oct 2, 2018	5.68	5.80	5.60	5.80
1342	NASDAQ	IPDN	Mon, Oct 1, 2018	5.66	5.84	5.66	5.80
1341	NASDAQ	IPDN	Fri, Sep 28, 2018	5.82	5.82	5.56	5.70
1340	NASDAQ	IPDN	Thu, Sep 27, 2018	6.32	6.48	5.46	5.56
1339	NASDAQ	IPDN	Wed, Sep 26, 2018	6.42	6.49	6.12	6.20
1338	NASDAQ	IPDN	Tue, Sep 25, 2018	6.62	6.67	6.48	6.67
1337	NASDAQ	IPDN	Mon, Sep 24, 2018	6.42	6.88	6.12	6.53
1336	NASDAQ	IPDN	Fri, Sep 21, 2018	6.51	6.51	6.10	6.12
1335	NASDAQ	IPDN	Thu, Sep 20, 2018	6.76	6.76	6.40	6.66
1334	NASDAQ	IPDN	Wed, Sep 19, 2018	6.09	6.40	6.08	6.14
1333	NASDAQ	IPDN	Tue, Sep 18, 2018	6.47	6.47	6.47	6.47
1332	NASDAQ	IPDN	Mon, Sep 17, 2018	6.50	6.50	6.22	6.22
1331	NASDAQ	IPDN	Fri, Sep 14, 2018	6.18	6.48	5.96	6.02
1330	NASDAQ	IPDN	Thu, Sep 13, 2018	6.83	6.83	6.24	6.24
1329	NASDAQ	IPDN	Wed, Sep 12, 2018	5.96	6.70	5.96	6.70
1328	NASDAQ	IPDN	Tue, Sep 11, 2018	6.20	6.65	6.08	6.08
1327	NASDAQ	IPDN	Mon, Sep 10, 2018	7.32	7.32	6.48	6.48
1326	NASDAQ	IPDN	Fri, Sep 7, 2018	6.74	7.70	6.21	7.35
1325	NASDAQ	IPDN	Thu, Sep 6, 2018	6.14	6.14	6.14	6.14
1324	NASDAQ	IPDN	Wed, Sep 5, 2018	6.18	6.93	6.12	6.88
1323	NASDAQ	IPDN	Tue, Sep 4, 2018	6.30	6.41	6.00	6.27
1322	NASDAQ	IPDN	Fri, Aug 31, 2018	5.82	6.30	5.82	6.30
1321	NASDAQ	IPDN	Thu, Aug 30, 2018	5.87	5.87	5.60	5.60
1320	NASDAQ	IPDN	Wed, Aug 29, 2018	6.42	6.42	6.04	6.20
1319	NASDAQ	IPDN	Tue, Aug 28, 2018	6.60	6.88	6.42	6.42
1318	NASDAQ	IPDN	Mon, Aug 27, 2018	6.00	6.68	6.00	6.47
1317	NASDAQ	IPDN	Fri, Aug 24, 2018	5.87	5.94	5.80	5.93
1316	NASDAQ	IPDN	Thu, Aug 23, 2018	5.66	5.73	5.62	5.70
1315	NASDAQ	IPDN	Wed, Aug 22, 2018	5.50	5.54	5.48	5.48
1314	NASDAQ	IPDN	Tue, Aug 21, 2018	5.70	6.00	5.70	5.82
1313	NASDAQ	IPDN	Mon, Aug 20, 2018	5.30	5.96	5.30	5.60
1312	NASDAQ	IPDN	Fri, Aug 17, 2018	5.72	5.94	5.72	5.94
1311	NASDAQ	IPDN	Thu, Aug 16, 2018	5.72	5.90	5.52	5.54
1310	NASDAQ	IPDN	Wed, Aug 15, 2018	5.45	5.45	5.45	5.45
1309	NASDAQ	IPDN	Tue, Aug 14, 2018	5.61	5.99	5.61	5.99
1308	NASDAQ	IPDN	Mon, Aug 13, 2018	5.50	5.80	5.23	5.80
1307	NASDAQ	IPDN	Fri, Aug 10, 2018	6.48	6.48	5.82	5.84
1306	NASDAQ	IPDN	Thu, Aug 9, 2018	6.32	6.32	5.98	5.98
1305	NASDAQ	IPDN	Wed, Aug 8, 2018	6.00	6.00	5.82	5.92
1304	NASDAQ	IPDN	Tue, Aug 7, 2018	5.87	6.40	5.87	6.40
1303	NASDAQ	IPDN	Mon, Aug 6, 2018	6.06	6.32	5.94	6.32
1302	NASDAQ	IPDN	Fri, Aug 3, 2018	6.38	6.38	6.06	6.06
1301	NASDAQ	IPDN	Thu, Aug 2, 2018	6.30	6.30	6.10	6.10
1300	NASDAQ	IPDN	Wed, Aug 1, 2018	6.50	6.50	6.09	6.09
1299	NASDAQ	IPDN	Tue, Jul 31, 2018	6.60	6.60	6.30	6.52
1298	NASDAQ	IPDN	Mon, Jul 30, 2018	6.33	6.89	6.33	6.89
1297	NASDAQ	IPDN	Fri, Jul 27, 2018	6.36	6.99	6.33	6.33
1296	NASDAQ	IPDN	Thu, Jul 26, 2018	6.42	7.40	6.35	6.80
1295	NASDAQ	IPDN	Wed, Jul 25, 2018	6.54	6.58	6.50	6.56
1294	NASDAQ	IPDN	Tue, Jul 24, 2018	6.54	7.00	6.52	6.70
1293	NASDAQ	IPDN	Mon, Jul 23, 2018	6.58	6.58	6.56	6.58
1292	NASDAQ	IPDN	Fri, Jul 20, 2018	6.98	7.00	6.64	6.64
1291	NASDAQ	IPDN	Thu, Jul 19, 2018	7.40	7.40	6.90	6.90
1290	NASDAQ	IPDN	Wed, Jul 18, 2018	7.56	7.56	7.04	7.20
1289	NASDAQ	IPDN	Tue, Jul 17, 2018	7.54	7.68	7.16	7.25
1288	NASDAQ	IPDN	Mon, Jul 16, 2018	7.18	7.53	7.18	7.22
1287	NASDAQ	IPDN	Fri, Jul 13, 2018	7.06	7.18	7.04	7.04
1286	NASDAQ	IPDN	Thu, Jul 12, 2018	7.17	7.18	7.02	7.08
1285	NASDAQ	IPDN	Wed, Jul 11, 2018	7.26	7.33	7.12	7.24
1284	NASDAQ	IPDN	Tue, Jul 10, 2018	7.30	7.52	7.20	7.52
1283	NASDAQ	IPDN	Mon, Jul 9, 2018	7.72	8.92	7.44	7.68
1282	NASDAQ	IPDN	Fri, Jul 6, 2018	7.80	7.80	7.64	7.80
1281	NASDAQ	IPDN	Thu, Jul 5, 2018	7.64	7.82	7.64	7.82
1280	NASDAQ	IPDN	Tue, Jul 3, 2018	7.82	7.82	7.56	7.60
1279	NASDAQ	IPDN	Mon, Jul 2, 2018	7.82	7.82	7.38	7.82
1278	NASDAQ	IPDN	Fri, Jun 29, 2018	7.64	7.64	7.64	7.64
1277	NASDAQ	IPDN	Thu, Jun 28, 2018	7.20	7.82	7.20	7.70
1276	NASDAQ	IPDN	Wed, Jun 27, 2018	7.22	7.31	7.22	7.31
1275	NASDAQ	IPDN	Tue, Jun 26, 2018	7.44	7.50	7.19	7.44
1274	NASDAQ	IPDN	Mon, Jun 25, 2018	7.12	7.78	7.12	7.18
1273	NASDAQ	IPDN	Fri, Jun 22, 2018	7.44	7.52	7.10	7.10
1272	NASDAQ	IPDN	Thu, Jun 21, 2018	7.80	7.82	7.43	7.54
1271	NASDAQ	IPDN	Wed, Jun 20, 2018	7.56	7.74	7.56	7.74
1270	NASDAQ	IPDN	Tue, Jun 19, 2018	7.70	7.88	7.42	7.42
1269	NASDAQ	IPDN	Mon, Jun 18, 2018	7.92	7.98	7.70	7.86
1268	NASDAQ	IPDN	Fri, Jun 15, 2018	7.94	8.00	7.72	7.94
1267	NASDAQ	IPDN	Thu, Jun 14, 2018	7.56	8.12	7.42	8.00
1266	NASDAQ	IPDN	Wed, Jun 13, 2018	7.56	8.20	7.44	7.58
1265	NASDAQ	IPDN	Tue, Jun 12, 2018	7.60	7.82	7.52	7.82
1264	NASDAQ	IPDN	Mon, Jun 11, 2018	7.20	7.58	7.20	7.58
1263	NASDAQ	IPDN	Fri, Jun 8, 2018	7.24	7.60	7.16	7.26
1262	NASDAQ	IPDN	Thu, Jun 7, 2018	7.30	7.30	7.10	7.22
1261	NASDAQ	IPDN	Wed, Jun 6, 2018	7.50	7.52	7.12	7.18
1260	NASDAQ	IPDN	Tue, Jun 5, 2018	6.70	7.42	6.70	7.16
1259	NASDAQ	IPDN	Mon, Jun 4, 2018	6.32	6.80	6.32	6.62
1258	NASDAQ	IPDN	Fri, Jun 1, 2018	6.44	6.44	6.04	6.04
1257	NASDAQ	IPDN	Thu, May 31, 2018	6.36	6.36	6.12	6.32
1256	NASDAQ	IPDN	Wed, May 30, 2018	5.95	6.52	5.95	6.32
1255	NASDAQ	IPDN	Tue, May 29, 2018	5.98	6.20	5.98	6.08
1254	NASDAQ	IPDN	Fri, May 25, 2018	5.84	6.14	5.84	5.94
1253	NASDAQ	IPDN	Thu, May 24, 2018	5.84	6.12	5.63	5.94
1252	NASDAQ	IPDN	Wed, May 23, 2018	6.12	6.15	5.82	5.86
1251	NASDAQ	IPDN	Tue, May 22, 2018	6.30	6.30	5.94	6.16
1250	NASDAQ	IPDN	Mon, May 21, 2018	6.10	6.18	5.84	6.02
1249	NASDAQ	IPDN	Fri, May 18, 2018	6.32	6.35	5.80	6.12
1248	NASDAQ	IPDN	Thu, May 17, 2018	5.54	6.48	5.54	6.32
1247	NASDAQ	IPDN	Wed, May 16, 2018	5.48	5.96	5.40	5.80
1246	NASDAQ	IPDN	Tue, May 15, 2018	5.80	5.80	5.52	5.60
1245	NASDAQ	IPDN	Mon, May 14, 2018	5.48	5.84	5.48	5.70
1244	NASDAQ	IPDN	Fri, May 11, 2018	5.42	5.76	5.42	5.56
1243	NASDAQ	IPDN	Thu, May 10, 2018	5.56	5.80	5.40	5.40
1242	NASDAQ	IPDN	Wed, May 9, 2018	5.76	5.76	5.40	5.42
1241	NASDAQ	IPDN	Tue, May 8, 2018	5.96	5.96	5.80	5.80
1240	NASDAQ	IPDN	Mon, May 7, 2018	6.14	6.18	5.86	5.96
1239	NASDAQ	IPDN	Fri, May 4, 2018	6.60	6.60	6.18	6.18
1238	NASDAQ	IPDN	Thu, May 3, 2018	8.76	9.80	6.66	7.12
1237	NASDAQ	IPDN	Wed, May 2, 2018	5.74	7.98	5.72	7.14
1236	NASDAQ	IPDN	Tue, May 1, 2018	5.70	6.14	5.70	5.70
1235	NASDAQ	IPDN	Mon, Apr 30, 2018	5.60	5.64	5.60	5.64
1234	NASDAQ	IPDN	Fri, Apr 27, 2018	5.68	5.74	5.46	5.56
1233	NASDAQ	IPDN	Thu, Apr 26, 2018	5.70	5.72	5.31	5.72
1232	NASDAQ	IPDN	Wed, Apr 25, 2018	5.76	5.80	5.67	5.78
1231	NASDAQ	IPDN	Tue, Apr 24, 2018	5.62	5.80	5.54	5.80
1230	NASDAQ	IPDN	Mon, Apr 23, 2018	5.56	5.56	5.36	5.36
1229	NASDAQ	IPDN	Fri, Apr 20, 2018	5.62	5.62	5.56	5.56
1228	NASDAQ	IPDN	Thu, Apr 19, 2018	5.88	5.88	5.52	5.64
1227	NASDAQ	IPDN	Wed, Apr 18, 2018	5.92	5.92	5.67	5.92
1226	NASDAQ	IPDN	Tue, Apr 17, 2018	6.07	6.27	5.68	6.00
1225	NASDAQ	IPDN	Mon, Apr 16, 2018	5.94	5.96	5.86	5.96
1224	NASDAQ	IPDN	Fri, Apr 13, 2018	5.80	5.94	5.42	5.94
1223	NASDAQ	IPDN	Thu, Apr 12, 2018	5.72	5.96	5.64	5.66
1222	NASDAQ	IPDN	Wed, Apr 11, 2018	5.60	5.98	5.46	5.78
1221	NASDAQ	IPDN	Tue, Apr 10, 2018	6.00	6.13	5.40	5.64
1220	NASDAQ	IPDN	Mon, Apr 9, 2018	5.88	6.10	5.88	5.98
1219	NASDAQ	IPDN	Fri, Apr 6, 2018	6.00	6.00	5.74	5.74
1218	NASDAQ	IPDN	Thu, Apr 5, 2018	5.72	5.99	5.70	5.80
1217	NASDAQ	IPDN	Wed, Apr 4, 2018	5.14	5.70	4.94	5.62
1216	NASDAQ	IPDN	Tue, Apr 3, 2018	5.80	6.37	5.00	5.10
1215	NASDAQ	IPDN	Mon, Apr 2, 2018	5.70	5.92	5.62	5.66
1214	NASDAQ	IPDN	Thu, Mar 29, 2018	5.58	6.26	5.58	5.62
1213	NASDAQ	IPDN	Wed, Mar 28, 2018	6.48	6.66	5.50	5.50
1212	NASDAQ	IPDN	Tue, Mar 27, 2018	7.20	7.59	6.62	6.64
1211	NASDAQ	IPDN	Mon, Mar 26, 2018	7.74	7.92	7.30	7.40
1210	NASDAQ	IPDN	Fri, Mar 23, 2018	8.08	8.08	7.40	7.78
1209	NASDAQ	IPDN	Thu, Mar 22, 2018	7.76	8.08	7.57	7.92
1208	NASDAQ	IPDN	Wed, Mar 21, 2018	7.84	8.18	7.76	8.02
1207	NASDAQ	IPDN	Tue, Mar 20, 2018	7.74	7.82	7.68	7.76
1206	NASDAQ	IPDN	Mon, Mar 19, 2018	7.70	7.88	7.20	7.78
1205	NASDAQ	IPDN	Fri, Mar 16, 2018	7.60	7.98	7.50	7.74
1204	NASDAQ	IPDN	Thu, Mar 15, 2018	8.34	8.38	7.70	7.74
1203	NASDAQ	IPDN	Wed, Mar 14, 2018	8.00	8.58	7.64	8.40
1202	NASDAQ	IPDN	Tue, Mar 13, 2018	7.16	8.40	6.93	8.00
1201	NASDAQ	IPDN	Mon, Mar 12, 2018	7.36	7.38	6.88	6.88
1200	NASDAQ	IPDN	Fri, Mar 9, 2018	6.58	7.12	6.58	7.08
1199	NASDAQ	IPDN	Thu, Mar 8, 2018	6.81	6.98	6.81	6.96
1198	NASDAQ	IPDN	Wed, Mar 7, 2018	7.00	7.16	6.84	7.12
1197	NASDAQ	IPDN	Tue, Mar 6, 2018	6.80	7.24	6.78	7.18
1196	NASDAQ	IPDN	Mon, Mar 5, 2018	6.80	7.40	6.80	7.24
1195	NASDAQ	IPDN	Fri, Mar 2, 2018	6.96	7.31	6.96	7.12
1194	NASDAQ	IPDN	Thu, Mar 1, 2018	6.66	7.10	6.26	6.92
1193	NASDAQ	IPDN	Wed, Feb 28, 2018	6.85	7.39	6.85	6.94
1192	NASDAQ	IPDN	Tue, Feb 27, 2018	7.19	7.50	6.58	7.21
1191	NASDAQ	IPDN	Mon, Feb 26, 2018	7.30	7.48	7.12	7.28
1190	NASDAQ	IPDN	Fri, Feb 23, 2018	7.34	7.34	7.04	7.12
1189	NASDAQ	IPDN	Thu, Feb 22, 2018	7.70	7.70	6.53	6.99
1188	NASDAQ	IPDN	Wed, Feb 21, 2018	7.54	7.74	7.04	7.42
1187	NASDAQ	IPDN	Tue, Feb 20, 2018	7.54	7.74	7.06	7.60
1186	NASDAQ	IPDN	Fri, Feb 16, 2018	7.52	7.88	7.52	7.60
1185	NASDAQ	IPDN	Thu, Feb 15, 2018	7.58	7.76	7.42	7.50
1184	NASDAQ	IPDN	Wed, Feb 14, 2018	7.64	7.98	7.64	7.90
1183	NASDAQ	IPDN	Tue, Feb 13, 2018	7.58	7.72	7.58	7.66
1182	NASDAQ	IPDN	Mon, Feb 12, 2018	7.90	7.90	7.48	7.66
1181	NASDAQ	IPDN	Fri, Feb 9, 2018	7.84	8.04	7.32	7.52
1180	NASDAQ	IPDN	Thu, Feb 8, 2018	7.70	7.98	7.50	7.78
1179	NASDAQ	IPDN	Wed, Feb 7, 2018	8.32	8.32	7.20	7.46
1178	NASDAQ	IPDN	Tue, Feb 6, 2018	7.28	7.70	6.91	7.56
1177	NASDAQ	IPDN	Mon, Feb 5, 2018	7.32	8.80	7.20	7.78
1176	NASDAQ	IPDN	Fri, Feb 2, 2018	7.76	7.76	6.84	7.42
1175	NASDAQ	IPDN	Thu, Feb 1, 2018	7.66	8.04	7.60	7.68
1174	NASDAQ	IPDN	Wed, Jan 31, 2018	8.04	8.04	7.60	7.78
1173	NASDAQ	IPDN	Tue, Jan 30, 2018	8.30	8.30	7.70	7.78
1172	NASDAQ	IPDN	Mon, Jan 29, 2018	8.50	8.64	7.80	8.24
1171	NASDAQ	IPDN	Fri, Jan 26, 2018	7.90	8.30	7.70	8.16
1170	NASDAQ	IPDN	Thu, Jan 25, 2018	7.90	7.90	7.60	7.70
1169	NASDAQ	IPDN	Wed, Jan 24, 2018	8.08	8.08	7.32	7.82
1168	NASDAQ	IPDN	Tue, Jan 23, 2018	7.92	7.94	7.04	7.72
1167	NASDAQ	IPDN	Mon, Jan 22, 2018	8.02	8.36	7.40	7.56
1166	NASDAQ	IPDN	Fri, Jan 19, 2018	8.58	8.80	8.04	8.08
1165	NASDAQ	IPDN	Thu, Jan 18, 2018	8.96	10.48	8.02	8.18
1164	NASDAQ	IPDN	Wed, Jan 17, 2018	8.42	8.76	8.05	8.54
1163	NASDAQ	IPDN	Tue, Jan 16, 2018	8.34	8.67	7.90	8.37
1162	NASDAQ	IPDN	Fri, Jan 12, 2018	8.80	8.94	8.18	8.18
1161	NASDAQ	IPDN	Thu, Jan 11, 2018	8.30	9.20	8.10	8.82
1160	NASDAQ	IPDN	Wed, Jan 10, 2018	8.34	8.34	8.06	8.10
1159	NASDAQ	IPDN	Tue, Jan 9, 2018	8.36	8.48	7.84	8.38
1158	NASDAQ	IPDN	Mon, Jan 8, 2018	8.18	8.60	8.04	8.36
1157	NASDAQ	IPDN	Fri, Jan 5, 2018	8.60	8.60	7.80	7.81
1156	NASDAQ	IPDN	Thu, Jan 4, 2018	8.54	8.60	8.23	8.52
1155	NASDAQ	IPDN	Wed, Jan 3, 2018	9.38	9.38	8.32	8.58
1154	NASDAQ	IPDN	Tue, Jan 2, 2018	8.20	8.88	7.90	8.88
1153	NASDAQ	IPDN	Fri, Dec 29, 2017	8.70	8.70	8.16	8.18
1152	NASDAQ	IPDN	Thu, Dec 28, 2017	9.38	9.38	8.42	8.58
1151	NASDAQ	IPDN	Wed, Dec 27, 2017	8.98	8.98	7.56	8.18
1150	NASDAQ	IPDN	Tue, Dec 26, 2017	8.70	9.16	8.24	8.62
1149	NASDAQ	IPDN	Fri, Dec 22, 2017	8.66	9.36	8.18	8.58
1148	NASDAQ	IPDN	Thu, Dec 21, 2017	8.88	9.00	8.24	8.76
1147	NASDAQ	IPDN	Wed, Dec 20, 2017	8.72	9.48	8.56	8.76
1146	NASDAQ	IPDN	Tue, Dec 19, 2017	8.42	9.60	8.22	8.82
1145	NASDAQ	IPDN	Mon, Dec 18, 2017	8.18	8.78	7.96	8.48
1144	NASDAQ	IPDN	Fri, Dec 15, 2017	7.80	8.34	7.61	8.00
1143	NASDAQ	IPDN	Thu, Dec 14, 2017	7.36	7.68	7.32	7.46
1142	NASDAQ	IPDN	Wed, Dec 13, 2017	7.66	7.70	7.20	7.36
1141	NASDAQ	IPDN	Tue, Dec 12, 2017	8.06	8.30	7.42	7.42
1140	NASDAQ	IPDN	Mon, Dec 11, 2017	7.54	8.42	7.32	8.01
1139	NASDAQ	IPDN	Fri, Dec 8, 2017	7.78	8.00	7.36	7.42
1138	NASDAQ	IPDN	Thu, Dec 7, 2017	7.90	8.28	7.58	7.76
1137	NASDAQ	IPDN	Wed, Dec 6, 2017	8.38	9.08	7.22	7.77
1136	NASDAQ	IPDN	Tue, Dec 5, 2017	8.46	8.68	8.30	8.34
1135	NASDAQ	IPDN	Mon, Dec 4, 2017	9.76	9.76	8.40	8.52
1134	NASDAQ	IPDN	Fri, Dec 1, 2017	10.18	10.64	8.90	9.39
1133	NASDAQ	IPDN	Thu, Nov 30, 2017	9.20	10.00	9.04	9.56
1132	NASDAQ	IPDN	Wed, Nov 29, 2017	8.79	9.48	8.62	9.06
1131	NASDAQ	IPDN	Tue, Nov 28, 2017	8.56	8.62	8.21	8.58
1130	NASDAQ	IPDN	Mon, Nov 27, 2017	8.84	9.17	8.36	8.58
1129	NASDAQ	IPDN	Fri, Nov 24, 2017	9.78	10.14	8.62	8.82
1128	NASDAQ	IPDN	Wed, Nov 22, 2017	8.60	10.38	8.22	9.32
1127	NASDAQ	IPDN	Tue, Nov 21, 2017	9.22	9.60	8.12	8.48
1126	NASDAQ	IPDN	Mon, Nov 20, 2017	8.94	10.10	7.60	9.60
1125	NASDAQ	IPDN	Fri, Nov 17, 2017	7.82	13.26	7.82	8.66
1124	NASDAQ	IPDN	Thu, Nov 16, 2017	6.46	8.60	6.22	7.62
1123	NASDAQ	IPDN	Wed, Nov 15, 2017	5.54	9.28	5.24	6.20
1122	NASDAQ	IPDN	Tue, Nov 14, 2017	6.00	6.20	5.54	5.78
1121	NASDAQ	IPDN	Mon, Nov 13, 2017	5.95	6.26	5.66	5.78
1120	NASDAQ	IPDN	Fri, Nov 10, 2017	6.06	6.67	5.74	5.88
1119	NASDAQ	IPDN	Thu, Nov 9, 2017	5.70	6.38	5.60	6.18
1118	NASDAQ	IPDN	Wed, Nov 8, 2017	5.54	6.96	5.26	5.94
1117	NASDAQ	IPDN	Tue, Nov 7, 2017	5.30	5.64	5.16	5.56
1116	NASDAQ	IPDN	Mon, Nov 6, 2017	5.38	5.96	4.90	5.32
1115	NASDAQ	IPDN	Fri, Nov 3, 2017	5.42	5.80	5.12	5.55
1114	NASDAQ	IPDN	Thu, Nov 2, 2017	5.84	6.07	5.22	5.30
1113	NASDAQ	IPDN	Wed, Nov 1, 2017	5.54	6.90	5.54	5.80
1112	NASDAQ	IPDN	Tue, Oct 31, 2017	5.92	5.92	5.18	5.34
1111	NASDAQ	IPDN	Mon, Oct 30, 2017	6.16	6.16	5.67	5.86
1110	NASDAQ	IPDN	Fri, Oct 27, 2017	5.84	6.57	5.68	6.00
1109	NASDAQ	IPDN	Thu, Oct 26, 2017	6.10	6.26	5.54	5.84
1108	NASDAQ	IPDN	Wed, Oct 25, 2017	6.36	6.58	6.02	6.18
1107	NASDAQ	IPDN	Tue, Oct 24, 2017	5.98	6.70	5.98	6.30
1106	NASDAQ	IPDN	Mon, Oct 23, 2017	6.62	6.74	6.44	6.44
1105	NASDAQ	IPDN	Fri, Oct 20, 2017	7.02	7.04	6.50	6.68
1104	NASDAQ	IPDN	Thu, Oct 19, 2017	6.96	7.02	6.82	6.94
1103	NASDAQ	IPDN	Wed, Oct 18, 2017	7.28	7.28	6.80	6.82
1102	NASDAQ	IPDN	Tue, Oct 17, 2017	6.96	7.48	6.96	7.06
1101	NASDAQ	IPDN	Mon, Oct 16, 2017	6.86	7.40	6.82	6.98
1100	NASDAQ	IPDN	Fri, Oct 13, 2017	7.28	7.50	6.90	7.48
1099	NASDAQ	IPDN	Thu, Oct 12, 2017	7.34	7.53	7.06	7.28
1098	NASDAQ	IPDN	Wed, Oct 11, 2017	6.92	7.64	6.92	7.54
1097	NASDAQ	IPDN	Tue, Oct 10, 2017	7.48	7.70	6.91	6.91
1096	NASDAQ	IPDN	Mon, Oct 9, 2017	7.88	8.20	7.72	7.74
1095	NASDAQ	IPDN	Fri, Oct 6, 2017	7.54	8.01	7.20	7.82
1094	NASDAQ	IPDN	Thu, Oct 5, 2017	7.90	8.24	7.26	7.50
1093	NASDAQ	IPDN	Wed, Oct 4, 2017	7.76	8.76	7.60	7.70
1092	NASDAQ	IPDN	Tue, Oct 3, 2017	7.62	8.00	7.04	7.51
1091	NASDAQ	IPDN	Mon, Oct 2, 2017	7.73	7.91	7.48	7.54
1090	NASDAQ	IPDN	Fri, Sep 29, 2017	8.26	8.26	7.48	7.64
1089	NASDAQ	IPDN	Thu, Sep 28, 2017	8.20	8.68	8.10	8.20
1088	NASDAQ	IPDN	Wed, Sep 27, 2017	8.20	8.82	8.00	8.00
1087	NASDAQ	IPDN	Tue, Sep 26, 2017	9.06	9.25	7.90	8.16
1086	NASDAQ	IPDN	Mon, Sep 25, 2017	9.14	9.14	8.82	9.10
1085	NASDAQ	IPDN	Fri, Sep 22, 2017	9.14	9.30	9.06	9.20
1084	NASDAQ	IPDN	Thu, Sep 21, 2017	9.32	9.68	8.88	9.04
1083	NASDAQ	IPDN	Wed, Sep 20, 2017	9.69	9.69	9.00	9.42
1082	NASDAQ	IPDN	Tue, Sep 19, 2017	9.58	9.75	9.22	9.54
1081	NASDAQ	IPDN	Mon, Sep 18, 2017	9.81	9.90	9.56	9.56
1080	NASDAQ	IPDN	Fri, Sep 15, 2017	9.50	9.68	9.40	9.68
1079	NASDAQ	IPDN	Thu, Sep 14, 2017	9.87	9.87	9.24	9.56
1078	NASDAQ	IPDN	Wed, Sep 13, 2017	10.22	10.30	9.60	9.80
1077	NASDAQ	IPDN	Tue, Sep 12, 2017	11.18	11.20	10.21	10.42
1076	NASDAQ	IPDN	Mon, Sep 11, 2017	10.58	11.22	10.30	10.94
1075	NASDAQ	IPDN	Fri, Sep 8, 2017	10.86	10.96	10.33	10.52
1074	NASDAQ	IPDN	Thu, Sep 7, 2017	12.00	12.20	10.66	10.96
1073	NASDAQ	IPDN	Wed, Sep 6, 2017	10.00	13.00	9.90	11.68
1072	NASDAQ	IPDN	Tue, Sep 5, 2017	9.10	9.92	9.10	9.64
1071	NASDAQ	IPDN	Fri, Sep 1, 2017	9.00	9.16	8.52	8.74
1070	NASDAQ	IPDN	Thu, Aug 31, 2017	10.12	10.12	9.07	9.18
1069	NASDAQ	IPDN	Wed, Aug 30, 2017	10.28	10.98	10.00	10.10
1068	NASDAQ	IPDN	Tue, Aug 29, 2017	10.38	10.56	10.00	10.20
1067	NASDAQ	IPDN	Mon, Aug 28, 2017	10.46	10.68	10.24	10.64
1066	NASDAQ	IPDN	Fri, Aug 25, 2017	10.80	11.25	10.30	10.40
1065	NASDAQ	IPDN	Thu, Aug 24, 2017	12.20	12.20	10.08	10.80
1064	NASDAQ	IPDN	Wed, Aug 23, 2017	12.80	12.82	11.96	12.20
1063	NASDAQ	IPDN	Tue, Aug 22, 2017	13.48	13.48	12.04	12.84
1062	NASDAQ	IPDN	Mon, Aug 21, 2017	11.88	13.10	11.88	12.90
1061	NASDAQ	IPDN	Fri, Aug 18, 2017	9.94	12.66	9.94	11.78
1060	NASDAQ	IPDN	Thu, Aug 17, 2017	8.72	9.94	8.72	9.94
1059	NASDAQ	IPDN	Wed, Aug 16, 2017	7.82	8.40	7.82	8.26
1058	NASDAQ	IPDN	Tue, Aug 15, 2017	8.30	8.34	7.48	7.74
1057	NASDAQ	IPDN	Mon, Aug 14, 2017	8.02	8.80	8.02	8.42
1056	NASDAQ	IPDN	Fri, Aug 11, 2017	7.84	7.86	7.66	7.80
1055	NASDAQ	IPDN	Thu, Aug 10, 2017	8.46	8.46	7.74	7.82
1054	NASDAQ	IPDN	Wed, Aug 9, 2017	8.22	8.93	8.14	8.46
1053	NASDAQ	IPDN	Tue, Aug 8, 2017	8.12	9.24	7.80	8.59
1052	NASDAQ	IPDN	Mon, Aug 7, 2017	8.06	8.66	7.71	8.12
1051	NASDAQ	IPDN	Fri, Aug 4, 2017	9.66	9.67	7.92	8.22
1050	NASDAQ	IPDN	Thu, Aug 3, 2017	9.90	10.05	9.25	9.46
1049	NASDAQ	IPDN	Wed, Aug 2, 2017	10.26	10.37	9.58	9.72
1048	NASDAQ	IPDN	Tue, Aug 1, 2017	10.46	10.64	10.00	10.22
1047	NASDAQ	IPDN	Mon, Jul 31, 2017	10.74	10.74	10.28	10.40
1046	NASDAQ	IPDN	Fri, Jul 28, 2017	11.14	11.23	10.62	10.62
1045	NASDAQ	IPDN	Thu, Jul 27, 2017	10.78	11.54	10.78	11.12
1044	NASDAQ	IPDN	Wed, Jul 26, 2017	10.32	11.43	10.20	10.68
1043	NASDAQ	IPDN	Tue, Jul 25, 2017	10.50	10.82	10.12	10.62
1042	NASDAQ	IPDN	Mon, Jul 24, 2017	11.30	11.40	10.32	10.54
1041	NASDAQ	IPDN	Fri, Jul 21, 2017	11.58	11.85	11.58	11.70
1040	NASDAQ	IPDN	Thu, Jul 20, 2017	12.73	12.73	11.44	11.70
1039	NASDAQ	IPDN	Wed, Jul 19, 2017	12.50	12.68	12.32	12.50
1038	NASDAQ	IPDN	Tue, Jul 18, 2017	12.88	12.88	12.34	12.64
1037	NASDAQ	IPDN	Mon, Jul 17, 2017	12.62	13.05	12.62	12.89
1036	NASDAQ	IPDN	Fri, Jul 14, 2017	12.84	12.84	12.24	12.54
1035	NASDAQ	IPDN	Thu, Jul 13, 2017	12.80	13.04	12.52	12.66
1034	NASDAQ	IPDN	Wed, Jul 12, 2017	12.92	12.92	12.50	12.80
1033	NASDAQ	IPDN	Tue, Jul 11, 2017	12.68	12.92	12.40	12.90
1032	NASDAQ	IPDN	Mon, Jul 10, 2017	12.38	13.36	12.30	12.68
1031	NASDAQ	IPDN	Fri, Jul 7, 2017	12.68	13.04	12.10	12.10
1030	NASDAQ	IPDN	Thu, Jul 6, 2017	13.26	13.30	12.54	12.72
1029	NASDAQ	IPDN	Wed, Jul 5, 2017	13.16	14.24	13.16	13.54
1028	NASDAQ	IPDN	Mon, Jul 3, 2017	13.20	13.36	12.74	12.92
1027	NASDAQ	IPDN	Fri, Jun 30, 2017	14.07	14.07	12.12	13.76
1026	NASDAQ	IPDN	Thu, Jun 29, 2017	15.12	15.34	14.20	14.26
1025	NASDAQ	IPDN	Wed, Jun 28, 2017	15.44	15.96	14.96	15.28
1024	NASDAQ	IPDN	Tue, Jun 27, 2017	15.48	15.83	15.04	15.38
1023	NASDAQ	IPDN	Mon, Jun 26, 2017	15.68	15.98	15.22	15.44
1022	NASDAQ	IPDN	Fri, Jun 23, 2017	15.02	15.58	14.20	15.46
1021	NASDAQ	IPDN	Thu, Jun 22, 2017	15.90	15.90	15.31	15.40
1020	NASDAQ	IPDN	Wed, Jun 21, 2017	15.46	15.88	15.40	15.74
1019	NASDAQ	IPDN	Tue, Jun 20, 2017	16.00	16.16	15.04	15.57
1018	NASDAQ	IPDN	Mon, Jun 19, 2017	16.16	16.50	16.02	16.06
1017	NASDAQ	IPDN	Fri, Jun 16, 2017	16.16	16.50	15.72	15.96
1016	NASDAQ	IPDN	Thu, Jun 15, 2017	16.06	17.70	15.84	16.18
1015	NASDAQ	IPDN	Wed, Jun 14, 2017	16.44	17.52	15.86	16.36
1014	NASDAQ	IPDN	Tue, Jun 13, 2017	16.08	16.70	15.80	16.47
1013	NASDAQ	IPDN	Mon, Jun 12, 2017	15.92	16.16	15.66	16.04
1012	NASDAQ	IPDN	Fri, Jun 9, 2017	16.42	16.54	15.44	16.08
1011	NASDAQ	IPDN	Thu, Jun 8, 2017	16.17	16.48	16.02	16.06
1010	NASDAQ	IPDN	Wed, Jun 7, 2017	15.88	16.58	15.88	16.12
1009	NASDAQ	IPDN	Tue, Jun 6, 2017	16.44	16.44	15.80	16.06
1008	NASDAQ	IPDN	Mon, Jun 5, 2017	17.24	17.24	16.31	16.32
1007	NASDAQ	IPDN	Fri, Jun 2, 2017	16.70	17.72	16.70	17.28
1006	NASDAQ	IPDN	Thu, Jun 1, 2017	16.68	16.90	16.08	16.60
1005	NASDAQ	IPDN	Wed, May 31, 2017	16.40	17.08	15.77	16.58
1004	NASDAQ	IPDN	Tue, May 30, 2017	16.84	16.96	16.20	16.36
1003	NASDAQ	IPDN	Fri, May 26, 2017	16.78	16.86	16.20	16.86
1002	NASDAQ	IPDN	Thu, May 25, 2017	17.17	17.17	16.30	16.56
1001	NASDAQ	IPDN	Wed, May 24, 2017	16.32	17.26	16.20	16.68
1000	NASDAQ	IPDN	Tue, May 23, 2017	16.37	16.64	16.00	16.22
999	NASDAQ	IPDN	Mon, May 22, 2017	17.74	17.82	16.54	16.54
998	NASDAQ	IPDN	Fri, May 19, 2017	19.04	19.76	17.59	17.84
997	NASDAQ	IPDN	Thu, May 18, 2017	17.80	19.90	17.60	19.00
996	NASDAQ	IPDN	Wed, May 17, 2017	17.90	18.17	17.40	17.50
995	NASDAQ	IPDN	Tue, May 16, 2017	14.48	18.20	14.40	18.00
994	NASDAQ	IPDN	Mon, May 15, 2017	17.36	18.00	17.36	17.70
993	NASDAQ	IPDN	Fri, May 12, 2017	16.30	17.60	15.48	17.38
992	NASDAQ	IPDN	Thu, May 11, 2017	15.54	16.74	15.42	16.34
991	NASDAQ	IPDN	Wed, May 10, 2017	15.84	15.87	15.42	15.56
990	NASDAQ	IPDN	Tue, May 9, 2017	15.54	15.90	15.50	15.70
989	NASDAQ	IPDN	Mon, May 8, 2017	16.02	16.35	15.44	15.44
988	NASDAQ	IPDN	Fri, May 5, 2017	15.82	16.23	14.64	15.92
987	NASDAQ	IPDN	Thu, May 4, 2017	16.34	16.34	15.50	15.70
986	NASDAQ	IPDN	Wed, May 3, 2017	16.48	16.94	16.20	16.38
985	NASDAQ	IPDN	Tue, May 2, 2017	16.66	17.10	16.26	16.72
984	NASDAQ	IPDN	Mon, May 1, 2017	16.64	18.92	16.36	16.62
983	NASDAQ	IPDN	Fri, Apr 28, 2017	16.94	17.37	16.60	16.60
982	NASDAQ	IPDN	Thu, Apr 27, 2017	18.00	18.00	17.02	17.10
981	NASDAQ	IPDN	Wed, Apr 26, 2017	18.56	19.20	17.54	18.02
980	NASDAQ	IPDN	Tue, Apr 25, 2017	17.50	18.26	16.34	17.80
979	NASDAQ	IPDN	Mon, Apr 24, 2017	18.18	19.59	17.90	17.95
978	NASDAQ	IPDN	Fri, Apr 21, 2017	15.52	18.50	15.52	18.02
977	NASDAQ	IPDN	Thu, Apr 20, 2017	15.72	15.91	15.06	15.52
976	NASDAQ	IPDN	Wed, Apr 19, 2017	15.78	16.34	15.41	15.60
975	NASDAQ	IPDN	Tue, Apr 18, 2017	15.60	15.94	14.90	15.56
974	NASDAQ	IPDN	Mon, Apr 17, 2017	16.80	17.20	15.10	15.62
973	NASDAQ	IPDN	Thu, Apr 13, 2017	16.78	17.46	15.70	16.80
972	NASDAQ	IPDN	Wed, Apr 12, 2017	17.48	18.12	16.04	16.56
971	NASDAQ	IPDN	Tue, Apr 11, 2017	17.94	18.51	17.20	17.72
970	NASDAQ	IPDN	Mon, Apr 10, 2017	18.16	18.85	17.63	17.90
969	NASDAQ	IPDN	Fri, Apr 7, 2017	17.84	18.54	17.70	18.14
968	NASDAQ	IPDN	Thu, Apr 6, 2017	17.94	18.40	17.62	17.96
967	NASDAQ	IPDN	Wed, Apr 5, 2017	18.42	18.88	17.60	17.84
966	NASDAQ	IPDN	Tue, Apr 4, 2017	19.38	19.50	18.00	18.24
965	NASDAQ	IPDN	Mon, Apr 3, 2017	20.30	22.46	19.18	19.58
964	NASDAQ	IPDN	Fri, Mar 31, 2017	20.40	20.58	18.60	19.18
963	NASDAQ	IPDN	Thu, Mar 30, 2017	19.50	20.82	19.40	20.28
962	NASDAQ	IPDN	Wed, Mar 29, 2017	18.43	19.87	18.43	19.52
961	NASDAQ	IPDN	Tue, Mar 28, 2017	19.40	19.44	18.50	19.10
960	NASDAQ	IPDN	Mon, Mar 27, 2017	18.60	20.59	18.52	19.14
959	NASDAQ	IPDN	Fri, Mar 24, 2017	18.08	18.82	17.20	18.66
958	NASDAQ	IPDN	Thu, Mar 23, 2017	18.08	18.98	16.82	18.22
957	NASDAQ	IPDN	Wed, Mar 22, 2017	19.94	20.52	18.08	18.08
956	NASDAQ	IPDN	Tue, Mar 21, 2017	23.06	23.48	19.80	19.86
955	NASDAQ	IPDN	Mon, Mar 20, 2017	24.22	24.22	19.20	22.12
954	NASDAQ	IPDN	Fri, Mar 17, 2017	25.80	27.40	24.09	24.80
953	NASDAQ	IPDN	Thu, Mar 16, 2017	22.30	26.80	21.50	25.48
952	NASDAQ	IPDN	Wed, Mar 15, 2017	20.80	22.84	20.64	22.16
951	NASDAQ	IPDN	Tue, Mar 14, 2017	21.02	21.86	20.59	20.84
950	NASDAQ	IPDN	Mon, Mar 13, 2017	20.80	21.66	20.50	21.06
949	NASDAQ	IPDN	Fri, Mar 10, 2017	21.82	22.41	20.50	20.84
948	NASDAQ	IPDN	Thu, Mar 9, 2017	21.32	22.80	20.90	21.44
947	NASDAQ	IPDN	Wed, Mar 8, 2017	21.10	23.40	20.80	21.32
946	NASDAQ	IPDN	Tue, Mar 7, 2017	22.44	23.70	20.24	21.06
945	NASDAQ	IPDN	Mon, Mar 6, 2017	25.00	25.20	21.68	22.24
944	NASDAQ	IPDN	Fri, Mar 3, 2017	26.12	26.25	24.76	25.06
943	NASDAQ	IPDN	Thu, Mar 2, 2017	26.30	27.38	25.10	26.32
942	NASDAQ	IPDN	Wed, Mar 1, 2017	26.44	27.80	24.00	26.40
941	NASDAQ	IPDN	Tue, Feb 28, 2017	23.90	27.50	23.90	26.40
940	NASDAQ	IPDN	Mon, Feb 27, 2017	19.78	23.92	19.68	23.00
939	NASDAQ	IPDN	Fri, Feb 24, 2017	19.96	21.06	19.12	19.50
938	NASDAQ	IPDN	Thu, Feb 23, 2017	19.60	21.00	19.10	19.74
937	NASDAQ	IPDN	Wed, Feb 22, 2017	19.28	19.60	19.00	19.11
936	NASDAQ	IPDN	Tue, Feb 21, 2017	18.66	19.32	18.50	19.16
935	NASDAQ	IPDN	Fri, Feb 17, 2017	19.10	19.44	18.58	19.10
934	NASDAQ	IPDN	Thu, Feb 16, 2017	18.94	19.46	17.62	19.22
933	NASDAQ	IPDN	Wed, Feb 15, 2017	18.90	19.92	18.44	18.98
932	NASDAQ	IPDN	Tue, Feb 14, 2017	19.02	20.84	18.38	19.02
931	NASDAQ	IPDN	Mon, Feb 13, 2017	19.28	19.50	18.70	19.28
930	NASDAQ	IPDN	Fri, Feb 10, 2017	19.40	19.84	19.16	19.28
929	NASDAQ	IPDN	Thu, Feb 9, 2017	20.00	20.00	18.76	19.80
928	NASDAQ	IPDN	Wed, Feb 8, 2017	19.24	19.78	19.04	19.46
927	NASDAQ	IPDN	Tue, Feb 7, 2017	20.25	20.51	19.54	19.83
926	NASDAQ	IPDN	Mon, Feb 6, 2017	20.08	20.58	20.00	20.01
925	NASDAQ	IPDN	Fri, Feb 3, 2017	20.38	20.58	19.94	20.50
924	NASDAQ	IPDN	Thu, Feb 2, 2017	19.15	21.12	19.14	20.00
923	NASDAQ	IPDN	Wed, Feb 1, 2017	19.43	20.34	19.42	19.88
922	NASDAQ	IPDN	Tue, Jan 31, 2017	19.67	19.78	19.54	19.74
921	NASDAQ	IPDN	Mon, Jan 30, 2017	19.19	20.00	19.05	19.96
920	NASDAQ	IPDN	Fri, Jan 27, 2017	19.40	19.72	18.70	19.66
919	NASDAQ	IPDN	Thu, Jan 26, 2017	19.54	19.54	18.80	19.40
918	NASDAQ	IPDN	Wed, Jan 25, 2017	19.42	20.14	18.53	19.24
917	NASDAQ	IPDN	Tue, Jan 24, 2017	18.90	20.24	18.80	19.76
916	NASDAQ	IPDN	Mon, Jan 23, 2017	18.46	19.40	17.28	19.40
915	NASDAQ	IPDN	Fri, Jan 20, 2017	19.10	19.62	18.36	18.44
914	NASDAQ	IPDN	Thu, Jan 19, 2017	19.28	20.00	18.90	19.06
913	NASDAQ	IPDN	Wed, Jan 18, 2017	19.62	19.62	18.94	19.12
912	NASDAQ	IPDN	Tue, Jan 17, 2017	19.60	19.60	18.48	19.28
911	NASDAQ	IPDN	Fri, Jan 13, 2017	19.14	19.14	18.02	18.76
910	NASDAQ	IPDN	Thu, Jan 12, 2017	19.20	20.78	18.26	18.62
909	NASDAQ	IPDN	Wed, Jan 11, 2017	20.06	21.06	19.20	19.38
908	NASDAQ	IPDN	Tue, Jan 10, 2017	20.16	22.94	19.60	20.04
907	NASDAQ	IPDN	Mon, Jan 9, 2017	20.04	21.04	19.44	20.48
906	NASDAQ	IPDN	Fri, Jan 6, 2017	20.68	20.68	19.64	20.36
905	NASDAQ	IPDN	Thu, Jan 5, 2017	20.40	21.84	19.66	20.47
904	NASDAQ	IPDN	Wed, Jan 4, 2017	20.65	20.97	20.10	20.40
903	NASDAQ	IPDN	Tue, Jan 3, 2017	21.84	21.92	20.50	20.52
902	NASDAQ	IPDN	Fri, Dec 30, 2016	22.56	22.56	20.05	21.84
901	NASDAQ	IPDN	Thu, Dec 29, 2016	23.02	23.96	21.40	22.56
900	NASDAQ	IPDN	Wed, Dec 28, 2016	20.98	23.76	20.38	22.70
899	NASDAQ	IPDN	Tue, Dec 27, 2016	19.98	20.90	19.98	20.40
898	NASDAQ	IPDN	Fri, Dec 23, 2016	21.00	21.00	17.68	19.98
897	NASDAQ	IPDN	Thu, Dec 22, 2016	19.96	21.95	19.57	19.98
896	NASDAQ	IPDN	Wed, Dec 21, 2016	17.40	18.94	16.99	18.90
895	NASDAQ	IPDN	Tue, Dec 20, 2016	17.88	18.20	17.40	17.56
894	NASDAQ	IPDN	Mon, Dec 19, 2016	16.72	18.16	16.60	18.16
893	NASDAQ	IPDN	Fri, Dec 16, 2016	16.88	17.48	16.07	16.72
892	NASDAQ	IPDN	Thu, Dec 15, 2016	16.94	17.88	15.34	17.32
891	NASDAQ	IPDN	Wed, Dec 14, 2016	18.14	18.14	16.12	16.32
890	NASDAQ	IPDN	Tue, Dec 13, 2016	18.56	18.98	17.61	17.98
889	NASDAQ	IPDN	Mon, Dec 12, 2016	18.84	18.84	16.92	18.82
888	NASDAQ	IPDN	Fri, Dec 9, 2016	19.50	19.50	17.42	18.92
887	NASDAQ	IPDN	Thu, Dec 8, 2016	17.50	19.52	17.10	18.80
886	NASDAQ	IPDN	Wed, Dec 7, 2016	19.94	20.80	16.28	17.60
885	NASDAQ	IPDN	Tue, Dec 6, 2016	19.80	20.90	19.02	20.30
884	NASDAQ	IPDN	Mon, Dec 5, 2016	20.12	20.40	18.12	19.50
883	NASDAQ	IPDN	Fri, Dec 2, 2016	17.18	19.94	16.80	19.52
882	NASDAQ	IPDN	Thu, Dec 1, 2016	17.14	17.94	15.99	16.98
881	NASDAQ	IPDN	Wed, Nov 30, 2016	14.70	17.20	14.62	16.71
880	NASDAQ	IPDN	Tue, Nov 29, 2016	15.91	15.91	14.52	14.72
879	NASDAQ	IPDN	Mon, Nov 28, 2016	15.46	15.93	14.36	14.92
878	NASDAQ	IPDN	Fri, Nov 25, 2016	16.04	16.08	15.46	15.46
877	NASDAQ	IPDN	Wed, Nov 23, 2016	15.40	15.90	15.02	15.74
876	NASDAQ	IPDN	Tue, Nov 22, 2016	15.46	16.10	14.82	15.72
875	NASDAQ	IPDN	Mon, Nov 21, 2016	16.00	16.00	13.80	15.74
874	NASDAQ	IPDN	Fri, Nov 18, 2016	14.00	15.96	13.43	15.02
873	NASDAQ	IPDN	Thu, Nov 17, 2016	11.90	14.13	11.90	13.50
872	NASDAQ	IPDN	Wed, Nov 16, 2016	12.34	12.34	11.10	11.90
871	NASDAQ	IPDN	Tue, Nov 15, 2016	11.95	11.95	11.95	11.95
870	NASDAQ	IPDN	Mon, Nov 14, 2016	12.04	12.80	12.04	12.64
869	NASDAQ	IPDN	Fri, Nov 11, 2016	11.67	12.02	11.67	12.02
868	NASDAQ	IPDN	Thu, Nov 10, 2016	12.64	12.64	10.57	12.06
867	NASDAQ	IPDN	Wed, Nov 9, 2016	12.94	13.10	12.80	12.80
866	NASDAQ	IPDN	Tue, Nov 8, 2016	13.04	13.58	12.80	12.84
865	NASDAQ	IPDN	Mon, Nov 7, 2016	13.92	13.92	13.25	13.52
864	NASDAQ	IPDN	Fri, Nov 4, 2016	13.02	13.26	13.02	13.08
863	NASDAQ	IPDN	Thu, Nov 3, 2016	13.82	13.82	12.92	12.92
862	NASDAQ	IPDN	Wed, Nov 2, 2016	16.00	16.00	13.74	13.74
861	NASDAQ	IPDN	Tue, Nov 1, 2016	14.98	15.00	14.63	14.76
860	NASDAQ	IPDN	Mon, Oct 31, 2016	13.98	15.14	13.44	14.80
859	NASDAQ	IPDN	Fri, Oct 28, 2016	13.46	14.78	13.44	14.78
858	NASDAQ	IPDN	Thu, Oct 27, 2016	0.00	0.00	0.00	13.44
857	NASDAQ	IPDN	Wed, Oct 26, 2016	13.58	13.62	13.24	13.44
856	NASDAQ	IPDN	Tue, Oct 25, 2016	14.07	14.64	12.96	13.20
855	NASDAQ	IPDN	Mon, Oct 24, 2016	14.00	14.10	14.00	14.10
854	NASDAQ	IPDN	Fri, Oct 21, 2016	14.88	14.90	14.41	14.41
853	NASDAQ	IPDN	Thu, Oct 20, 2016	14.14	15.56	14.14	14.68
852	NASDAQ	IPDN	Wed, Oct 19, 2016	15.51	15.78	15.51	15.73
851	NASDAQ	IPDN	Tue, Oct 18, 2016	15.40	16.00	15.40	15.60
850	NASDAQ	IPDN	Mon, Oct 17, 2016	14.03	15.22	14.03	15.16
849	NASDAQ	IPDN	Fri, Oct 14, 2016	14.18	14.45	14.18	14.34
848	NASDAQ	IPDN	Thu, Oct 13, 2016	12.69	15.12	12.69	14.54
847	NASDAQ	IPDN	Wed, Oct 12, 2016	12.54	13.60	12.44	13.54
846	NASDAQ	IPDN	Tue, Oct 11, 2016	13.56	13.63	12.38	12.40
845	NASDAQ	IPDN	Mon, Oct 10, 2016	14.08	14.08	13.40	13.74
844	NASDAQ	IPDN	Fri, Oct 7, 2016	14.22	14.62	14.20	14.22
843	NASDAQ	IPDN	Thu, Oct 6, 2016	14.50	15.00	14.20	14.88
842	NASDAQ	IPDN	Wed, Oct 5, 2016	16.00	16.00	14.10	14.52
841	NASDAQ	IPDN	Tue, Oct 4, 2016	16.06	16.06	15.30	15.92
840	NASDAQ	IPDN	Mon, Oct 3, 2016	16.00	16.60	15.32	15.62
839	NASDAQ	IPDN	Fri, Sep 30, 2016	15.46	16.84	14.46	16.38
838	NASDAQ	IPDN	Thu, Sep 29, 2016	17.02	17.40	15.64	16.22
837	NASDAQ	IPDN	Wed, Sep 28, 2016	12.00	23.00	11.02	15.78
836	NASDAQ	IPDN	Tue, Sep 27, 2016	11.20	13.80	10.87	11.20
835	NASDAQ	IPDN	Mon, Sep 26, 2016	11.70	11.70	10.40	11.52
834	NASDAQ	IPDN	Fri, Sep 23, 2016	11.68	11.68	11.20	11.36
833	NASDAQ	IPDN	Thu, Sep 22, 2016	11.20	11.65	11.20	11.30
832	NASDAQ	IPDN	Wed, Sep 21, 2016	10.88	11.52	10.88	11.04
831	NASDAQ	IPDN	Tue, Sep 20, 2016	11.20	11.22	11.04	11.20
830	NASDAQ	IPDN	Mon, Sep 19, 2016	10.74	11.84	10.72	11.20
829	NASDAQ	IPDN	Fri, Sep 16, 2016	12.00	12.80	10.72	10.72
828	NASDAQ	IPDN	Thu, Sep 15, 2016	12.16	13.22	12.16	13.06
827	NASDAQ	IPDN	Wed, Sep 14, 2016	13.09	13.25	12.48	13.22
826	NASDAQ	IPDN	Tue, Sep 13, 2016	12.80	12.80	12.35	12.80
825	NASDAQ	IPDN	Mon, Sep 12, 2016	13.44	13.44	12.64	12.80
824	NASDAQ	IPDN	Fri, Sep 9, 2016	11.68	13.12	11.68	12.96
823	NASDAQ	IPDN	Thu, Sep 8, 2016	12.20	12.27	11.68	12.16
822	NASDAQ	IPDN	Wed, Sep 7, 2016	11.95	12.63	11.82	12.32
821	NASDAQ	IPDN	Tue, Sep 6, 2016	11.68	12.64	11.58	12.32
820	NASDAQ	IPDN	Fri, Sep 2, 2016	11.68	11.68	10.96	11.52
819	NASDAQ	IPDN	Thu, Sep 1, 2016	11.82	12.16	11.36	11.68
818	NASDAQ	IPDN	Wed, Aug 31, 2016	11.84	11.94	10.62	11.94
817	NASDAQ	IPDN	Tue, Aug 30, 2016	10.32	13.09	10.32	12.29
816	NASDAQ	IPDN	Mon, Aug 29, 2016	11.20	11.68	10.40	10.60
815	NASDAQ	IPDN	Fri, Aug 26, 2016	11.36	12.20	11.22	11.22
814	NASDAQ	IPDN	Thu, Aug 25, 2016	12.88	13.28	11.41	11.52
813	NASDAQ	IPDN	Wed, Aug 24, 2016	13.12	13.44	11.39	13.28
812	NASDAQ	IPDN	Tue, Aug 23, 2016	15.20	15.20	13.29	14.24
811	NASDAQ	IPDN	Mon, Aug 22, 2016	15.84	16.00	14.40	15.25
810	NASDAQ	IPDN	Fri, Aug 19, 2016	15.36	16.00	14.06	14.93
809	NASDAQ	IPDN	Thu, Aug 18, 2016	14.08	16.77	13.60	15.36
808	NASDAQ	IPDN	Wed, Aug 17, 2016	13.60	13.60	12.11	12.80
807	NASDAQ	IPDN	Tue, Aug 16, 2016	12.24	12.48	11.28	12.48
806	NASDAQ	IPDN	Mon, Aug 15, 2016	12.80	14.32	11.20	12.16
805	NASDAQ	IPDN	Fri, Aug 12, 2016	8.48	8.48	8.11	8.48
804	NASDAQ	IPDN	Thu, Aug 11, 2016	8.72	8.72	8.00	8.36
803	NASDAQ	IPDN	Wed, Aug 10, 2016	9.41	9.60	7.68	8.61
802	NASDAQ	IPDN	Tue, Aug 9, 2016	9.48	9.48	8.16	8.96
801	NASDAQ	IPDN	Mon, Aug 8, 2016	9.60	9.60	8.48	8.64
800	NASDAQ	IPDN	Fri, Aug 5, 2016	8.64	9.26	8.48	9.26
799	NASDAQ	IPDN	Thu, Aug 4, 2016	8.98	9.66	8.36	8.54
798	NASDAQ	IPDN	Wed, Aug 3, 2016	8.80	10.38	8.16	9.44
797	NASDAQ	IPDN	Tue, Aug 2, 2016	8.32	10.56	7.84	9.28
796	NASDAQ	IPDN	Mon, Aug 1, 2016	8.16	8.32	7.70	8.32
795	NASDAQ	IPDN	Fri, Jul 29, 2016	8.47	8.49	8.00	8.24
794	NASDAQ	IPDN	Thu, Jul 28, 2016	8.64	8.64	7.76	8.47
793	NASDAQ	IPDN	Wed, Jul 27, 2016	9.14	9.14	7.68	8.49
792	NASDAQ	IPDN	Tue, Jul 26, 2016	8.36	9.27	8.36	9.12
791	NASDAQ	IPDN	Mon, Jul 25, 2016	8.00	8.63	6.40	8.32
790	NASDAQ	IPDN	Fri, Jul 22, 2016	8.12	8.54	7.84	8.00
789	NASDAQ	IPDN	Thu, Jul 21, 2016	8.32	8.60	8.00	8.08
788	NASDAQ	IPDN	Wed, Jul 20, 2016	8.77	8.80	8.18	8.51
787	NASDAQ	IPDN	Tue, Jul 19, 2016	8.46	9.26	7.79	8.32
786	NASDAQ	IPDN	Mon, Jul 18, 2016	9.12	9.28	7.38	8.45
785	NASDAQ	IPDN	Fri, Jul 15, 2016	8.06	10.24	7.36	8.96
784	NASDAQ	IPDN	Thu, Jul 14, 2016	7.28	8.32	7.20	8.32
783	NASDAQ	IPDN	Wed, Jul 13, 2016	8.16	9.26	6.80	8.00
782	NASDAQ	IPDN	Tue, Jul 12, 2016	8.24	9.08	8.00	8.32
781	NASDAQ	IPDN	Mon, Jul 11, 2016	8.48	9.28	7.84	8.00
780	NASDAQ	IPDN	Fri, Jul 8, 2016	7.49	8.48	6.56	7.68
779	NASDAQ	IPDN	Thu, Jul 7, 2016	8.64	8.64	6.05	7.30
778	NASDAQ	IPDN	Wed, Jul 6, 2016	7.82	8.80	7.36	8.32
777	NASDAQ	IPDN	Tue, Jul 5, 2016	7.36	8.00	7.20	7.84
776	NASDAQ	IPDN	Fri, Jul 1, 2016	6.72	7.19	5.70	7.14
775	NASDAQ	IPDN	Thu, Jun 30, 2016	7.36	7.50	6.00	6.40
774	NASDAQ	IPDN	Wed, Jun 29, 2016	7.97	7.97	6.42	7.36
773	NASDAQ	IPDN	Tue, Jun 28, 2016	7.91	8.00	7.10	7.80
772	NASDAQ	IPDN	Mon, Jun 27, 2016	8.96	8.96	7.04	7.97
771	NASDAQ	IPDN	Fri, Jun 24, 2016	9.24	9.24	6.91	7.84
770	NASDAQ	IPDN	Thu, Jun 23, 2016	9.60	9.60	8.18	8.80
769	NASDAQ	IPDN	Wed, Jun 22, 2016	9.27	9.92	8.16	9.44
768	NASDAQ	IPDN	Tue, Jun 21, 2016	11.20	11.84	8.64	9.36
767	NASDAQ	IPDN	Mon, Jun 20, 2016	9.60	10.06	8.64	9.92
766	NASDAQ	IPDN	Fri, Jun 17, 2016	10.72	10.72	8.00	8.72
765	NASDAQ	IPDN	Thu, Jun 16, 2016	10.08	10.08	9.02	9.60
764	NASDAQ	IPDN	Wed, Jun 15, 2016	10.24	11.20	8.80	10.05
763	NASDAQ	IPDN	Tue, Jun 14, 2016	10.40	11.68	9.60	9.60
762	NASDAQ	IPDN	Mon, Jun 13, 2016	8.64	11.20	8.52	9.12
761	NASDAQ	IPDN	Fri, Jun 10, 2016	8.33	8.33	8.33	8.33
760	NASDAQ	IPDN	Thu, Jun 9, 2016	8.16	8.16	8.16	8.16
759	NASDAQ	IPDN	Wed, Jun 8, 2016	7.84	8.41	7.36	8.41
758	NASDAQ	IPDN	Tue, Jun 7, 2016	8.00	8.39	8.00	8.00
757	NASDAQ	IPDN	Mon, Jun 6, 2016	8.00	8.64	8.00	8.00
756	NASDAQ	IPDN	Fri, Jun 3, 2016	8.64	8.64	8.12	8.12
755	NASDAQ	IPDN	Thu, Jun 2, 2016	8.08	8.64	8.08	8.64
754	NASDAQ	IPDN	Wed, Jun 1, 2016	7.70	7.70	7.70	7.70
753	NASDAQ	IPDN	Tue, May 31, 2016	8.00	8.00	8.00	8.00
752	NASDAQ	IPDN	Fri, May 27, 2016	8.00	8.16	8.00	8.00
751	NASDAQ	IPDN	Thu, May 26, 2016	7.76	8.04	7.04	8.00
750	NASDAQ	IPDN	Wed, May 25, 2016	8.08	8.32	8.00	8.16
749	NASDAQ	IPDN	Tue, May 24, 2016	8.61	8.61	7.68	8.32
748	NASDAQ	IPDN	Mon, May 23, 2016	8.64	8.64	8.08	8.08
747	NASDAQ	IPDN	Fri, May 20, 2016	8.64	8.64	7.68	7.76
746	NASDAQ	IPDN	Thu, May 19, 2016	8.02	8.02	7.70	7.70
745	NASDAQ	IPDN	Wed, May 18, 2016	7.56	8.48	7.56	8.48
744	NASDAQ	IPDN	Tue, May 17, 2016	8.80	8.80	7.20	7.20
743	NASDAQ	IPDN	Mon, May 16, 2016	8.98	8.98	8.48	8.48
742	NASDAQ	IPDN	Fri, May 13, 2016	9.22	9.68	8.94	8.94
741	NASDAQ	IPDN	Thu, May 12, 2016	10.40	10.40	9.22	9.22
740	NASDAQ	IPDN	Wed, May 11, 2016	9.07	9.07	8.66	8.66
739	NASDAQ	IPDN	Tue, May 10, 2016	8.96	9.09	8.80	8.82
738	NASDAQ	IPDN	Mon, May 9, 2016	8.48	9.74	8.48	8.66
737	NASDAQ	IPDN	Fri, May 6, 2016	8.67	9.74	7.71	7.71
736	NASDAQ	IPDN	Thu, May 5, 2016	9.39	9.74	7.70	8.40
735	NASDAQ	IPDN	Wed, May 4, 2016	9.44	11.52	9.44	9.92
734	NASDAQ	IPDN	Tue, May 3, 2016	9.60	10.22	9.60	9.60
733	NASDAQ	IPDN	Mon, May 2, 2016	12.48	12.64	9.60	9.60
732	NASDAQ	IPDN	Fri, Apr 29, 2016	8.64	9.93	8.64	9.74
731	NASDAQ	IPDN	Thu, Apr 28, 2016	7.74	7.74	7.68	7.68
730	NASDAQ	IPDN	Wed, Apr 27, 2016	8.64	8.64	7.04	8.00
729	NASDAQ	IPDN	Tue, Apr 26, 2016	8.48	8.48	8.48	8.48
728	NASDAQ	IPDN	Mon, Apr 25, 2016	8.48	8.48	8.48	8.48
727	NASDAQ	IPDN	Fri, Apr 22, 2016	7.84	8.33	7.84	8.00
726	NASDAQ	IPDN	Thu, Apr 21, 2016	8.00	8.00	7.36	7.36
725	NASDAQ	IPDN	Wed, Apr 20, 2016	7.52	8.18	7.04	8.00
724	NASDAQ	IPDN	Tue, Apr 19, 2016	7.20	7.68	7.04	7.36
723	NASDAQ	IPDN	Mon, Apr 18, 2016	7.68	7.68	7.04	7.04
722	NASDAQ	IPDN	Fri, Apr 15, 2016	6.72	7.20	6.72	6.88
721	NASDAQ	IPDN	Thu, Apr 14, 2016	6.80	6.80	6.42	6.56
720	NASDAQ	IPDN	Wed, Apr 13, 2016	7.02	7.02	6.72	6.88
719	NASDAQ	IPDN	Tue, Apr 12, 2016	6.24	6.72	6.24	6.72
718	NASDAQ	IPDN	Mon, Apr 11, 2016	6.72	6.72	6.72	6.72
717	NASDAQ	IPDN	Fri, Apr 8, 2016	7.20	7.20	6.24	6.48
716	NASDAQ	IPDN	Thu, Apr 7, 2016	6.56	7.61	6.40	6.40
715	NASDAQ	IPDN	Wed, Apr 6, 2016	6.72	7.25	6.24	6.72
714	NASDAQ	IPDN	Tue, Apr 5, 2016	7.26	7.26	7.26	6.72
713	NASDAQ	IPDN	Mon, Apr 4, 2016	7.22	7.79	7.22	7.26
712	NASDAQ	IPDN	Fri, Apr 1, 2016	6.65	7.20	6.40	6.88
711	NASDAQ	IPDN	Thu, Mar 31, 2016	8.00	8.00	5.02	5.65
710	NASDAQ	IPDN	Wed, Mar 30, 2016	5.23	8.00	4.96	6.58
709	NASDAQ	IPDN	Tue, Mar 29, 2016	5.92	5.92	5.68	5.94
708	NASDAQ	IPDN	Mon, Mar 28, 2016	5.62	7.20	4.64	5.98
707	NASDAQ	IPDN	Thu, Mar 24, 2016	7.28	7.28	7.28	7.36
706	NASDAQ	IPDN	Wed, Mar 23, 2016	7.20	8.16	7.04	7.28
705	NASDAQ	IPDN	Tue, Mar 22, 2016	8.16	8.16	7.41	7.52
704	NASDAQ	IPDN	Mon, Mar 21, 2016	8.48	8.48	7.81	8.00
703	NASDAQ	IPDN	Fri, Mar 18, 2016	9.36	10.08	7.95	8.16
702	NASDAQ	IPDN	Thu, Mar 17, 2016	9.44	9.44	7.85	8.00
701	NASDAQ	IPDN	Wed, Mar 16, 2016	9.12	9.12	7.20	7.36
700	NASDAQ	IPDN	Tue, Mar 15, 2016	8.16	8.16	8.16	8.16
699	NASDAQ	IPDN	Mon, Mar 14, 2016	8.64	8.65	7.36	8.16
698	NASDAQ	IPDN	Fri, Mar 11, 2016	9.04	9.04	9.04	8.23
697	NASDAQ	IPDN	Thu, Mar 10, 2016	9.92	9.92	7.20	9.76
696	NASDAQ	IPDN	Wed, Mar 9, 2016	12.00	12.00	8.32	9.40
695	NASDAQ	IPDN	Tue, Mar 8, 2016	8.00	19.04	8.00	8.00
694	NASDAQ	IPDN	Mon, Mar 7, 2016	7.39	8.96	7.27	8.00
693	NASDAQ	IPDN	Fri, Mar 4, 2016	7.52	10.88	5.92	7.04
692	NASDAQ	IPDN	Thu, Mar 3, 2016	7.19	7.19	7.19	8.32
691	NASDAQ	IPDN	Wed, Mar 2, 2016	5.30	7.20	5.30	5.12
690	NASDAQ	IPDN	Tue, Mar 1, 2016	5.12	5.12	5.12	5.12
689	NASDAQ	IPDN	Mon, Feb 29, 2016	5.26	5.26	4.96	5.18
688	NASDAQ	IPDN	Fri, Feb 26, 2016	5.60	5.60	5.18	5.18
687	NASDAQ	IPDN	Thu, Feb 25, 2016	5.84	5.84	4.96	4.96
686	NASDAQ	IPDN	Wed, Feb 24, 2016	3.84	5.28	3.84	5.09
685	NASDAQ	IPDN	Tue, Feb 23, 2016	5.16	5.16	5.16	5.16
684	NASDAQ	IPDN	Mon, Feb 22, 2016	5.20	5.20	4.40	5.16
683	NASDAQ	IPDN	Fri, Feb 19, 2016	5.92	6.00	3.68	4.64
682	NASDAQ	IPDN	Thu, Feb 18, 2016	4.64	6.40	3.52	5.66
681	NASDAQ	IPDN	Wed, Feb 17, 2016	4.68	5.76	4.64	4.96
680	NASDAQ	IPDN	Tue, Feb 16, 2016	4.66	4.68	4.32	4.32
679	NASDAQ	IPDN	Fri, Feb 12, 2016	4.64	4.64	4.53	4.53
678	NASDAQ	IPDN	Thu, Feb 11, 2016	4.82	4.82	3.12	4.68
677	NASDAQ	IPDN	Wed, Feb 10, 2016	4.90	6.40	4.00	4.96
676	NASDAQ	IPDN	Tue, Feb 9, 2016	5.44	5.48	4.99	5.28
675	NASDAQ	IPDN	Mon, Feb 8, 2016	5.54	5.92	4.90	5.92
674	NASDAQ	IPDN	Fri, Feb 5, 2016	5.88	6.41	5.88	6.04
673	NASDAQ	IPDN	Thu, Feb 4, 2016	6.30	6.56	5.60	5.88
672	NASDAQ	IPDN	Wed, Feb 3, 2016	6.24	6.88	6.24	6.69
671	NASDAQ	IPDN	Tue, Feb 2, 2016	6.88	7.04	6.56	7.04
670	NASDAQ	IPDN	Mon, Feb 1, 2016	7.20	7.20	6.27	6.27
669	NASDAQ	IPDN	Fri, Jan 29, 2016	6.88	6.88	6.40	6.64
668	NASDAQ	IPDN	Thu, Jan 28, 2016	6.88	6.88	6.88	6.88
667	NASDAQ	IPDN	Wed, Jan 27, 2016	5.92	6.93	5.92	6.80
666	NASDAQ	IPDN	Tue, Jan 26, 2016	7.36	7.36	6.08	7.04
665	NASDAQ	IPDN	Mon, Jan 25, 2016	6.55	7.36	6.55	7.25
664	NASDAQ	IPDN	Fri, Jan 22, 2016	6.72	7.20	5.44	6.24
663	NASDAQ	IPDN	Thu, Jan 21, 2016	7.36	7.36	6.56	7.36
662	NASDAQ	IPDN	Wed, Jan 20, 2016	6.08	7.04	6.08	6.40
661	NASDAQ	IPDN	Tue, Jan 19, 2016	6.08	6.71	6.08	6.58
660	NASDAQ	IPDN	Fri, Jan 15, 2016	6.56	6.88	5.57	6.87
659	NASDAQ	IPDN	Thu, Jan 14, 2016	6.72	7.33	6.53	6.53
658	NASDAQ	IPDN	Wed, Jan 13, 2016	6.40	7.19	6.08	6.72
657	NASDAQ	IPDN	Tue, Jan 12, 2016	6.40	7.68	6.40	6.56
656	NASDAQ	IPDN	Mon, Jan 11, 2016	6.72	7.03	6.56	6.56
655	NASDAQ	IPDN	Fri, Jan 8, 2016	7.84	7.84	6.29	6.56
654	NASDAQ	IPDN	Thu, Jan 7, 2016	7.34	7.84	6.72	7.68
653	NASDAQ	IPDN	Wed, Jan 6, 2016	8.00	8.00	6.99	6.99
652	NASDAQ	IPDN	Tue, Jan 5, 2016	7.84	7.95	7.20	7.81
651	NASDAQ	IPDN	Mon, Jan 4, 2016	8.00	8.00	7.20	8.00
650	NASDAQ	IPDN	Thu, Dec 31, 2015	8.16	8.80	8.00	8.00
649	NASDAQ	IPDN	Wed, Dec 30, 2015	8.16	8.80	7.04	8.00
648	NASDAQ	IPDN	Tue, Dec 29, 2015	8.07	8.64	7.36	8.16
647	NASDAQ	IPDN	Mon, Dec 28, 2015	8.84	8.84	8.06	8.06
646	NASDAQ	IPDN	Thu, Dec 24, 2015	8.32	8.80	8.06	8.53
645	NASDAQ	IPDN	Wed, Dec 23, 2015	9.44	9.44	8.16	8.32
644	NASDAQ	IPDN	Tue, Dec 22, 2015	8.32	9.44	8.32	9.44
643	NASDAQ	IPDN	Mon, Dec 21, 2015	8.01	8.80	8.01	8.55
642	NASDAQ	IPDN	Fri, Dec 18, 2015	8.80	9.28	8.00	8.32
641	NASDAQ	IPDN	Thu, Dec 17, 2015	9.60	9.60	8.16	9.28
640	NASDAQ	IPDN	Wed, Dec 16, 2015	8.82	9.60	8.82	9.54
639	NASDAQ	IPDN	Tue, Dec 15, 2015	8.82	9.12	8.82	8.82
638	NASDAQ	IPDN	Mon, Dec 14, 2015	9.13	9.60	8.82	9.31
637	NASDAQ	IPDN	Fri, Dec 11, 2015	9.12	10.15	8.96	8.96
636	NASDAQ	IPDN	Thu, Dec 10, 2015	8.82	10.72	8.82	9.13
635	NASDAQ	IPDN	Wed, Dec 9, 2015	10.00	10.08	8.99	9.12
634	NASDAQ	IPDN	Tue, Dec 8, 2015	9.63	11.20	9.12	10.00
633	NASDAQ	IPDN	Mon, Dec 7, 2015	11.84	11.84	9.76	9.76
632	NASDAQ	IPDN	Fri, Dec 4, 2015	10.24	16.00	10.09	11.84
631	NASDAQ	IPDN	Thu, Dec 3, 2015	8.96	9.60	8.80	9.28
630	NASDAQ	IPDN	Wed, Dec 2, 2015	9.12	9.60	8.80	9.04
629	NASDAQ	IPDN	Tue, Dec 1, 2015	9.90	9.90	8.97	9.51
628	NASDAQ	IPDN	Mon, Nov 30, 2015	9.71	10.24	9.41	9.59
627	NASDAQ	IPDN	Fri, Nov 27, 2015	10.24	10.24	9.60	9.71
626	NASDAQ	IPDN	Wed, Nov 25, 2015	9.60	9.92	8.96	9.92
625	NASDAQ	IPDN	Tue, Nov 24, 2015	9.78	10.24	9.28	9.44
624	NASDAQ	IPDN	Mon, Nov 23, 2015	9.54	10.40	9.12	9.91
623	NASDAQ	IPDN	Fri, Nov 20, 2015	9.60	10.40	9.44	10.40
622	NASDAQ	IPDN	Thu, Nov 19, 2015	9.62	12.32	9.62	10.49
621	NASDAQ	IPDN	Wed, Nov 18, 2015	10.40	12.00	10.30	10.56
620	NASDAQ	IPDN	Tue, Nov 17, 2015	10.40	10.95	8.49	10.56
619	NASDAQ	IPDN	Mon, Nov 16, 2015	10.40	11.68	10.40	11.15
618	NASDAQ	IPDN	Fri, Nov 13, 2015	10.40	10.88	10.40	10.40
617	NASDAQ	IPDN	Thu, Nov 12, 2015	10.40	10.66	10.40	10.40
616	NASDAQ	IPDN	Wed, Nov 11, 2015	11.04	11.04	10.40	10.56
615	NASDAQ	IPDN	Tue, Nov 10, 2015	10.75	12.10	10.72	11.52
614	NASDAQ	IPDN	Mon, Nov 9, 2015	11.52	12.00	11.36	12.00
613	NASDAQ	IPDN	Fri, Nov 6, 2015	11.68	12.43	11.20	11.36
612	NASDAQ	IPDN	Thu, Nov 5, 2015	12.14	12.16	11.07	11.12
611	NASDAQ	IPDN	Wed, Nov 4, 2015	12.16	12.32	11.36	11.84
610	NASDAQ	IPDN	Tue, Nov 3, 2015	12.16	12.80	12.16	12.16
609	NASDAQ	IPDN	Mon, Nov 2, 2015	12.59	13.11	12.48	12.80
608	NASDAQ	IPDN	Fri, Oct 30, 2015	13.44	13.44	12.48	12.48
607	NASDAQ	IPDN	Thu, Oct 29, 2015	12.80	12.96	12.32	12.80
606	NASDAQ	IPDN	Wed, Oct 28, 2015	12.32	13.28	12.32	12.96
605	NASDAQ	IPDN	Tue, Oct 27, 2015	12.00	13.60	12.00	12.64
604	NASDAQ	IPDN	Mon, Oct 26, 2015	13.44	14.40	12.00	12.16
603	NASDAQ	IPDN	Fri, Oct 23, 2015	12.32	13.44	12.00	12.64
602	NASDAQ	IPDN	Thu, Oct 22, 2015	10.72	12.48	10.12	12.44
601	NASDAQ	IPDN	Wed, Oct 21, 2015	12.80	13.06	10.08	11.99
600	NASDAQ	IPDN	Tue, Oct 20, 2015	9.39	12.58	8.48	11.04
599	NASDAQ	IPDN	Mon, Oct 19, 2015	8.58	9.76	8.05	8.96
598	NASDAQ	IPDN	Fri, Oct 16, 2015	8.96	8.96	8.00	8.00
597	NASDAQ	IPDN	Thu, Oct 15, 2015	8.80	8.96	8.48	8.48
596	NASDAQ	IPDN	Wed, Oct 14, 2015	9.60	9.60	9.12	9.28
595	NASDAQ	IPDN	Tue, Oct 13, 2015	9.60	9.60	9.44	9.44
594	NASDAQ	IPDN	Mon, Oct 12, 2015	10.40	10.40	8.80	9.60
593	NASDAQ	IPDN	Fri, Oct 9, 2015	9.60	10.40	9.12	9.63
592	NASDAQ	IPDN	Thu, Oct 8, 2015	9.12	9.60	8.80	8.80
591	NASDAQ	IPDN	Wed, Oct 7, 2015	10.40	10.72	8.54	9.60
590	NASDAQ	IPDN	Tue, Oct 6, 2015	10.40	10.40	10.08	10.08
589	NASDAQ	IPDN	Mon, Oct 5, 2015	10.40	10.40	10.18	10.40
588	NASDAQ	IPDN	Fri, Oct 2, 2015	9.76	10.74	9.76	10.40
587	NASDAQ	IPDN	Thu, Oct 1, 2015	11.84	11.84	10.76	11.36
586	NASDAQ	IPDN	Wed, Sep 30, 2015	12.16	13.22	11.68	11.84
585	NASDAQ	IPDN	Tue, Sep 29, 2015	12.80	12.80	11.68	11.68
584	NASDAQ	IPDN	Mon, Sep 28, 2015	12.13	14.21	12.00	12.00
583	NASDAQ	IPDN	Fri, Sep 25, 2015	12.19	13.01	12.02	13.01
582	NASDAQ	IPDN	Thu, Sep 24, 2015	12.75	14.23	11.75	14.18
581	NASDAQ	IPDN	Wed, Sep 23, 2015	13.44	13.44	12.80	13.34
580	NASDAQ	IPDN	Tue, Sep 22, 2015	12.16	14.40	11.68	12.48
579	NASDAQ	IPDN	Mon, Sep 21, 2015	11.71	12.00	11.49	11.84
578	NASDAQ	IPDN	Fri, Sep 18, 2015	12.09	12.64	11.40	12.16
577	NASDAQ	IPDN	Thu, Sep 17, 2015	12.64	14.18	12.64	13.50
576	NASDAQ	IPDN	Wed, Sep 16, 2015	11.39	14.24	11.39	13.44
575	NASDAQ	IPDN	Tue, Sep 15, 2015	14.40	15.88	11.55	13.28
574	NASDAQ	IPDN	Mon, Sep 14, 2015	14.40	14.40	13.36	13.76
573	NASDAQ	IPDN	Fri, Sep 11, 2015	14.08	14.50	13.36	14.08
572	NASDAQ	IPDN	Thu, Sep 10, 2015	12.48	14.08	12.48	13.92
571	NASDAQ	IPDN	Wed, Sep 9, 2015	12.00	15.20	10.62	11.78
570	NASDAQ	IPDN	Tue, Sep 8, 2015	15.04	16.48	12.00	12.00
569	NASDAQ	IPDN	Fri, Sep 4, 2015	15.96	16.07	14.40	15.52
568	NASDAQ	IPDN	Thu, Sep 3, 2015	16.32	17.31	15.20	15.20
567	NASDAQ	IPDN	Wed, Sep 2, 2015	17.44	17.44	15.56	16.00
566	NASDAQ	IPDN	Tue, Sep 1, 2015	18.08	18.08	12.00	16.32
565	NASDAQ	IPDN	Mon, Aug 31, 2015	17.28	19.20	15.36	17.28
564	NASDAQ	IPDN	Fri, Aug 28, 2015	13.76	16.64	13.60	15.68
563	NASDAQ	IPDN	Thu, Aug 27, 2015	13.89	13.89	12.80	13.44
562	NASDAQ	IPDN	Wed, Aug 26, 2015	10.88	12.80	9.60	12.64
561	NASDAQ	IPDN	Tue, Aug 25, 2015	10.08	10.08	8.64	9.60
560	NASDAQ	IPDN	Mon, Aug 24, 2015	9.60	11.01	8.00	8.00
559	NASDAQ	IPDN	Fri, Aug 21, 2015	13.10	13.10	9.82	9.82
558	NASDAQ	IPDN	Thu, Aug 20, 2015	12.56	12.72	9.92	12.48
557	NASDAQ	IPDN	Wed, Aug 19, 2015	13.44	13.44	12.00	12.00
556	NASDAQ	IPDN	Tue, Aug 18, 2015	15.36	15.52	12.80	13.12
555	NASDAQ	IPDN	Mon, Aug 17, 2015	15.20	16.16	14.40	15.36
554	NASDAQ	IPDN	Fri, Aug 14, 2015	20.00	20.00	14.40	15.93
553	NASDAQ	IPDN	Thu, Aug 13, 2015	25.60	25.60	18.72	18.88
552	NASDAQ	IPDN	Wed, Aug 12, 2015	26.72	26.72	21.92	22.88
551	NASDAQ	IPDN	Tue, Aug 11, 2015	23.68	23.68	22.08	23.36
550	NASDAQ	IPDN	Mon, Aug 10, 2015	24.00	24.00	21.28	23.20
549	NASDAQ	IPDN	Fri, Aug 7, 2015	30.24	30.24	24.00	24.64
548	NASDAQ	IPDN	Thu, Aug 6, 2015	29.44	30.40	28.82	30.40
547	NASDAQ	IPDN	Wed, Aug 5, 2015	29.28	30.98	29.28	30.55
546	NASDAQ	IPDN	Tue, Aug 4, 2015	32.00	32.00	27.68	30.88
545	NASDAQ	IPDN	Mon, Aug 3, 2015	33.12	34.56	32.48	33.12
544	NASDAQ	IPDN	Fri, Jul 31, 2015	38.40	40.27	32.32	32.32
543	NASDAQ	IPDN	Thu, Jul 30, 2015	39.20	43.36	38.40	39.68
542	NASDAQ	IPDN	Wed, Jul 29, 2015	35.36	46.78	34.88	40.00
541	NASDAQ	IPDN	Tue, Jul 28, 2015	36.64	37.44	35.52	36.00
540	NASDAQ	IPDN	Mon, Jul 27, 2015	40.00	40.48	36.96	39.01
539	NASDAQ	IPDN	Fri, Jul 24, 2015	39.68	41.12	39.04	39.93
538	NASDAQ	IPDN	Thu, Jul 23, 2015	39.20	42.56	38.88	41.92
537	NASDAQ	IPDN	Wed, Jul 22, 2015	38.72	40.80	38.42	39.20
536	NASDAQ	IPDN	Tue, Jul 21, 2015	40.00	41.12	39.68	39.68
535	NASDAQ	IPDN	Mon, Jul 20, 2015	40.00	49.44	36.48	39.68
534	NASDAQ	IPDN	Fri, Jul 17, 2015	40.24	44.96	40.00	40.80
533	NASDAQ	IPDN	Thu, Jul 16, 2015	41.84	43.52	41.28	41.28
532	NASDAQ	IPDN	Wed, Jul 15, 2015	45.92	45.92	44.32	44.48
531	NASDAQ	IPDN	Tue, Jul 14, 2015	45.60	48.00	44.56	46.72
530	NASDAQ	IPDN	Mon, Jul 13, 2015	41.60	45.92	41.60	44.48
529	NASDAQ	IPDN	Fri, Jul 10, 2015	39.68	47.52	39.36	43.84
528	NASDAQ	IPDN	Thu, Jul 9, 2015	43.20	43.20	39.52	40.64
527	NASDAQ	IPDN	Wed, Jul 8, 2015	43.84	44.00	38.72	38.72
526	NASDAQ	IPDN	Tue, Jul 7, 2015	32.96	48.80	32.96	42.88
525	NASDAQ	IPDN	Mon, Jul 6, 2015	31.84	32.32	28.96	32.32
524	NASDAQ	IPDN	Thu, Jul 2, 2015	32.16	32.32	24.64	32.31
523	NASDAQ	IPDN	Wed, Jul 1, 2015	33.92	34.08	33.12	33.28
522	NASDAQ	IPDN	Tue, Jun 30, 2015	32.32	33.28	32.16	33.12
521	NASDAQ	IPDN	Mon, Jun 29, 2015	34.40	34.56	33.92	33.92
520	NASDAQ	IPDN	Fri, Jun 26, 2015	34.56	35.36	32.00	35.36
519	NASDAQ	IPDN	Thu, Jun 25, 2015	35.52	35.84	34.40	34.56
518	NASDAQ	IPDN	Wed, Jun 24, 2015	36.80	36.96	35.20	35.36
517	NASDAQ	IPDN	Tue, Jun 23, 2015	37.28	37.28	36.80	36.80
516	NASDAQ	IPDN	Mon, Jun 22, 2015	37.60	38.80	37.12	37.28
515	NASDAQ	IPDN	Fri, Jun 19, 2015	37.28	39.20	36.80	38.24
514	NASDAQ	IPDN	Thu, Jun 18, 2015	38.72	40.00	36.80	39.52
513	NASDAQ	IPDN	Wed, Jun 17, 2015	38.56	40.46	37.28	38.40
512	NASDAQ	IPDN	Tue, Jun 16, 2015	40.16	41.44	39.84	40.16
511	NASDAQ	IPDN	Mon, Jun 15, 2015	40.75	42.24	40.64	41.28
510	NASDAQ	IPDN	Fri, Jun 12, 2015	41.12	44.00	40.16	41.76
509	NASDAQ	IPDN	Thu, Jun 11, 2015	39.20	43.52	39.36	42.16
508	NASDAQ	IPDN	Wed, Jun 10, 2015	38.88	40.00	39.84	39.84
507	NASDAQ	IPDN	Tue, Jun 9, 2015	38.08	40.00	36.32	39.20
506	NASDAQ	IPDN	Mon, Jun 8, 2015	38.24	38.24	36.30	36.32
505	NASDAQ	IPDN	Fri, Jun 5, 2015	36.48	38.88	36.16	38.56
504	NASDAQ	IPDN	Thu, Jun 4, 2015	37.12	38.56	36.64	38.56
503	NASDAQ	IPDN	Wed, Jun 3, 2015	36.80	38.72	36.80	38.40
502	NASDAQ	IPDN	Tue, Jun 2, 2015	37.62	37.62	36.22	36.48
501	NASDAQ	IPDN	Mon, Jun 1, 2015	37.44	37.76	37.13	37.13
500	NASDAQ	IPDN	Fri, May 29, 2015	36.64	38.24	36.64	36.64
499	NASDAQ	IPDN	Thu, May 28, 2015	42.40	42.40	36.16	36.96
498	NASDAQ	IPDN	Wed, May 27, 2015	37.76	40.16	36.80	40.00
497	NASDAQ	IPDN	Tue, May 26, 2015	41.44	41.60	37.92	38.72
496	NASDAQ	IPDN	Fri, May 22, 2015	44.48	45.76	37.76	41.28
495	NASDAQ	IPDN	Thu, May 21, 2015	45.60	45.76	44.16	45.76
494	NASDAQ	IPDN	Wed, May 20, 2015	43.84	45.60	42.56	45.60
493	NASDAQ	IPDN	Tue, May 19, 2015	44.48	44.80	42.40	43.04
492	NASDAQ	IPDN	Mon, May 18, 2015	44.16	45.92	44.16	45.92
491	NASDAQ	IPDN	Fri, May 15, 2015	44.16	47.20	44.32	45.76
490	NASDAQ	IPDN	Thu, May 14, 2015	44.32	46.08	44.16	44.96
489	NASDAQ	IPDN	Wed, May 13, 2015	46.56	45.12	45.12	45.12
488	NASDAQ	IPDN	Tue, May 12, 2015	46.72	48.32	45.60	45.92
487	NASDAQ	IPDN	Mon, May 11, 2015	47.36	47.90	47.36	47.84
486	NASDAQ	IPDN	Fri, May 8, 2015	47.84	47.84	47.84	47.84
485	NASDAQ	IPDN	Thu, May 7, 2015	47.84	47.84	47.84	47.84
484	NASDAQ	IPDN	Wed, May 6, 2015	47.52	48.48	47.52	47.84
483	NASDAQ	IPDN	Tue, May 5, 2015	47.68	48.80	47.52	47.68
482	NASDAQ	IPDN	Mon, May 4, 2015	48.00	48.38	47.84	48.38
481	NASDAQ	IPDN	Fri, May 1, 2015	47.36	48.00	48.00	48.00
480	NASDAQ	IPDN	Thu, Apr 30, 2015	47.84	48.62	47.84	48.32
479	NASDAQ	IPDN	Wed, Apr 29, 2015	48.64	49.28	47.84	47.84
478	NASDAQ	IPDN	Tue, Apr 28, 2015	48.00	48.80	47.86	48.80
477	NASDAQ	IPDN	Mon, Apr 27, 2015	48.64	49.58	48.00	48.00
476	NASDAQ	IPDN	Fri, Apr 24, 2015	48.00	49.60	48.00	49.60
475	NASDAQ	IPDN	Thu, Apr 23, 2015	48.80	48.80	48.16	48.64
474	NASDAQ	IPDN	Wed, Apr 22, 2015	48.48	48.32	47.52	48.32
473	NASDAQ	IPDN	Tue, Apr 21, 2015	47.84	48.64	47.52	47.68
472	NASDAQ	IPDN	Mon, Apr 20, 2015	48.00	48.96	47.68	47.84
471	NASDAQ	IPDN	Fri, Apr 17, 2015	52.48	52.48	47.52	47.84
470	NASDAQ	IPDN	Thu, Apr 16, 2015	68.48	74.56	66.40	66.40
469	NASDAQ	IPDN	Wed, Apr 15, 2015	68.32	75.68	68.64	72.00
468	NASDAQ	IPDN	Tue, Apr 14, 2015	68.16	68.16	68.00	68.00
467	NASDAQ	IPDN	Fri, Apr 10, 2015	70.40	74.40	67.84	74.40
466	NASDAQ	IPDN	Thu, Apr 9, 2015	66.72	71.68	64.00	65.44
465	NASDAQ	IPDN	Wed, Apr 8, 2015	69.12	72.80	67.52	72.00
464	NASDAQ	IPDN	Tue, Apr 7, 2015	77.60	77.60	65.60	74.88
463	NASDAQ	IPDN	Mon, Apr 6, 2015	77.28	85.28	73.92	78.40
462	NASDAQ	IPDN	Thu, Apr 2, 2015	76.48	77.44	73.60	77.36
461	NASDAQ	IPDN	Wed, Apr 1, 2015	78.40	78.40	76.96	76.96
460	NASDAQ	IPDN	Tue, Mar 31, 2015	85.28	85.28	76.16	77.60
459	NASDAQ	IPDN	Mon, Mar 30, 2015	80.00	80.00	80.00	80.00
458	NASDAQ	IPDN	Tue, Mar 24, 2015	79.36	76.16	76.16	76.16
457	NASDAQ	IPDN	Mon, Mar 23, 2015	79.20	79.20	78.40	78.40
456	NASDAQ	IPDN	Fri, Mar 20, 2015	87.20	76.96	76.96	76.96
455	NASDAQ	IPDN	Thu, Mar 19, 2015	87.36	80.21	80.21	80.21
454	NASDAQ	IPDN	Tue, Mar 17, 2015	88.96	88.96	88.96	88.96
453	NASDAQ	IPDN	Mon, Mar 16, 2015	88.96	88.96	88.96	88.96
452	NASDAQ	IPDN	Fri, Mar 13, 2015	80.64	80.64	80.64	80.64
451	NASDAQ	IPDN	Thu, Mar 12, 2015	89.60	89.60	86.40	86.40
450	NASDAQ	IPDN	Wed, Mar 11, 2015	0.00	0.00	0.00	89.60
449	NASDAQ	IPDN	Tue, Mar 10, 2015	0.00	0.00	0.00	89.60
448	NASDAQ	IPDN	Mon, Mar 9, 2015	80.00	89.60	80.00	89.60
447	NASDAQ	IPDN	Thu, Mar 5, 2015	78.40	80.16	78.40	80.16
446	NASDAQ	IPDN	Tue, Mar 3, 2015	76.32	76.32	76.32	76.32
445	NASDAQ	IPDN	Thu, Feb 26, 2015	76.96	76.96	76.96	76.96
444	NASDAQ	IPDN	Wed, Feb 25, 2015	77.28	77.28	77.28	77.28
443	NASDAQ	IPDN	Tue, Feb 24, 2015	77.92	80.16	77.92	80.00
442	NASDAQ	IPDN	Fri, Feb 20, 2015	75.36	78.08	75.36	78.08
441	NASDAQ	IPDN	Thu, Feb 19, 2015	71.36	75.20	71.36	75.20
440	NASDAQ	IPDN	Wed, Feb 18, 2015	71.52	72.00	70.40	72.00
439	NASDAQ	IPDN	Fri, Feb 13, 2015	72.96	72.96	72.96	72.96
438	NASDAQ	IPDN	Thu, Feb 12, 2015	70.08	72.56	70.08	72.56
437	NASDAQ	IPDN	Wed, Feb 11, 2015	68.16	75.20	68.16	71.20
436	NASDAQ	IPDN	Tue, Feb 10, 2015	70.08	74.32	70.08	74.32
435	NASDAQ	IPDN	Tue, Feb 3, 2015	75.20	75.20	69.44	74.08
434	NASDAQ	IPDN	Mon, Feb 2, 2015	68.00	78.88	68.00	78.72
433	NASDAQ	IPDN	Fri, Jan 30, 2015	65.76	69.44	65.76	68.80
432	NASDAQ	IPDN	Thu, Jan 29, 2015	68.00	68.80	65.28	65.28
431	NASDAQ	IPDN	Tue, Jan 27, 2015	67.68	68.00	66.40	66.40
430	NASDAQ	IPDN	Mon, Jan 26, 2015	68.00	68.00	64.06	65.92
429	NASDAQ	IPDN	Wed, Jan 21, 2015	79.20	76.80	67.44	67.44
428	NASDAQ	IPDN	Tue, Jan 20, 2015	77.44	77.44	77.44	77.44
427	NASDAQ	IPDN	Thu, Jan 15, 2015	73.76	73.76	73.76	73.76
426	NASDAQ	IPDN	Wed, Jan 14, 2015	79.52	79.04	76.00	79.04
425	NASDAQ	IPDN	Tue, Jan 13, 2015	78.40	78.40	78.40	78.40
424	NASDAQ	IPDN	Mon, Jan 12, 2015	75.68	75.68	75.68	75.68
423	NASDAQ	IPDN	Fri, Jan 9, 2015	73.60	78.08	73.60	78.08
422	NASDAQ	IPDN	Thu, Jan 8, 2015	71.04	77.12	71.04	76.96
421	NASDAQ	IPDN	Wed, Jan 7, 2015	73.12	79.68	73.12	77.12
420	NASDAQ	IPDN	Tue, Jan 6, 2015	78.08	78.08	78.08	78.08
419	NASDAQ	IPDN	Mon, Jan 5, 2015	73.12	77.92	73.12	77.92
418	NASDAQ	IPDN	Fri, Jan 2, 2015	70.72	70.72	70.40	70.40
417	NASDAQ	IPDN	Wed, Dec 31, 2014	70.08	77.92	69.60	77.92
416	NASDAQ	IPDN	Tue, Dec 30, 2014	69.76	73.60	69.60	72.00
415	NASDAQ	IPDN	Mon, Dec 29, 2014	67.68	77.92	63.33	77.92
414	NASDAQ	IPDN	Fri, Dec 26, 2014	72.16	77.92	72.16	77.92
413	NASDAQ	IPDN	Wed, Dec 24, 2014	72.80	72.80	72.42	72.42
412	NASDAQ	IPDN	Tue, Dec 23, 2014	74.72	75.52	74.08	75.52
411	NASDAQ	IPDN	Mon, Dec 22, 2014	73.60	77.92	73.60	77.92
410	NASDAQ	IPDN	Fri, Dec 19, 2014	74.56	78.88	73.60	73.60
409	NASDAQ	IPDN	Thu, Dec 18, 2014	72.96	79.84	72.16	73.44
408	NASDAQ	IPDN	Wed, Dec 17, 2014	75.52	75.68	73.92	74.32
407	NASDAQ	IPDN	Tue, Dec 16, 2014	75.04	80.32	75.04	80.32
406	NASDAQ	IPDN	Mon, Dec 15, 2014	78.56	80.00	80.00	80.00
405	NASDAQ	IPDN	Fri, Dec 12, 2014	74.56	80.32	74.56	77.28
404	NASDAQ	IPDN	Thu, Dec 11, 2014	75.36	79.04	75.36	77.12
403	NASDAQ	IPDN	Tue, Dec 9, 2014	79.20	79.34	78.88	79.20
402	NASDAQ	IPDN	Mon, Dec 8, 2014	80.16	80.16	75.84	75.84
401	NASDAQ	IPDN	Fri, Dec 5, 2014	80.96	80.96	75.20	75.36
400	NASDAQ	IPDN	Thu, Dec 4, 2014	79.20	81.28	77.02	81.28
399	NASDAQ	IPDN	Wed, Dec 3, 2014	79.52	80.32	78.40	80.32
398	NASDAQ	IPDN	Tue, Dec 2, 2014	79.20	80.32	78.88	79.52
397	NASDAQ	IPDN	Mon, Dec 1, 2014	80.80	81.28	78.88	78.88
396	NASDAQ	IPDN	Fri, Nov 28, 2014	80.64	80.64	80.64	80.64
395	NASDAQ	IPDN	Wed, Nov 26, 2014	80.80	80.80	79.68	79.68
394	NASDAQ	IPDN	Tue, Nov 25, 2014	78.40	80.48	74.88	80.48
393	NASDAQ	IPDN	Mon, Nov 24, 2014	80.80	80.80	78.24	78.24
392	NASDAQ	IPDN	Fri, Nov 21, 2014	76.00	80.32	75.37	80.32
391	NASDAQ	IPDN	Thu, Nov 20, 2014	79.68	79.68	73.28	75.36
390	NASDAQ	IPDN	Wed, Nov 19, 2014	75.04	80.80	75.04	79.64
389	NASDAQ	IPDN	Tue, Nov 18, 2014	76.64	80.80	72.00	80.80
388	NASDAQ	IPDN	Mon, Nov 17, 2014	72.00	78.88	72.00	78.88
387	NASDAQ	IPDN	Fri, Nov 14, 2014	78.40	78.40	74.08	76.24
386	NASDAQ	IPDN	Thu, Nov 13, 2014	73.44	73.44	73.44	73.44
385	NASDAQ	IPDN	Wed, Nov 12, 2014	80.00	80.00	72.48	72.48
384	NASDAQ	IPDN	Tue, Nov 11, 2014	72.00	74.08	72.00	73.12
383	NASDAQ	IPDN	Mon, Nov 10, 2014	69.76	72.00	72.00	72.00
382	NASDAQ	IPDN	Fri, Nov 7, 2014	72.80	72.80	70.24	70.88
381	NASDAQ	IPDN	Wed, Nov 5, 2014	72.00	72.00	72.00	72.00
380	NASDAQ	IPDN	Mon, Nov 3, 2014	72.16	72.16	72.01	72.01
379	NASDAQ	IPDN	Fri, Oct 31, 2014	72.16	73.60	72.00	73.60
378	NASDAQ	IPDN	Thu, Oct 30, 2014	73.60	75.20	72.00	72.00
377	NASDAQ	IPDN	Wed, Oct 29, 2014	74.40	74.40	72.48	72.48
376	NASDAQ	IPDN	Tue, Oct 28, 2014	73.28	74.40	72.00	72.00
375	NASDAQ	IPDN	Mon, Oct 27, 2014	72.32	72.00	72.00	72.00
374	NASDAQ	IPDN	Fri, Oct 24, 2014	74.40	76.64	74.40	75.20
373	NASDAQ	IPDN	Tue, Oct 21, 2014	73.76	77.12	73.76	75.20
372	NASDAQ	IPDN	Mon, Oct 20, 2014	73.28	77.31	73.92	76.00
371	NASDAQ	IPDN	Fri, Oct 17, 2014	71.68	72.96	71.68	72.96
370	NASDAQ	IPDN	Thu, Oct 16, 2014	70.40	72.00	70.40	72.00
369	NASDAQ	IPDN	Wed, Oct 15, 2014	70.40	72.97	68.96	68.96
368	NASDAQ	IPDN	Tue, Oct 14, 2014	73.76	73.76	68.80	72.00
367	NASDAQ	IPDN	Mon, Oct 13, 2014	73.44	74.08	71.20	72.00
366	NASDAQ	IPDN	Fri, Oct 10, 2014	72.00	74.24	70.80	70.80
365	NASDAQ	IPDN	Thu, Oct 9, 2014	74.72	74.72	70.88	70.88
364	NASDAQ	IPDN	Wed, Oct 8, 2014	78.40	78.40	74.72	74.72
363	NASDAQ	IPDN	Tue, Oct 7, 2014	78.40	80.80	74.24	79.67
362	NASDAQ	IPDN	Fri, Oct 3, 2014	79.20	80.00	77.92	78.40
361	NASDAQ	IPDN	Thu, Oct 2, 2014	79.52	80.00	78.88	80.00
360	NASDAQ	IPDN	Wed, Oct 1, 2014	80.00	80.00	78.40	78.40
359	NASDAQ	IPDN	Tue, Sep 30, 2014	79.68	80.80	78.08	80.80
358	NASDAQ	IPDN	Mon, Sep 29, 2014	78.24	79.84	74.56	79.68
357	NASDAQ	IPDN	Fri, Sep 26, 2014	80.00	80.00	80.00	80.00
356	NASDAQ	IPDN	Thu, Sep 25, 2014	89.44	87.68	73.60	81.60
355	NASDAQ	IPDN	Wed, Sep 24, 2014	80.48	89.60	80.48	89.44
354	NASDAQ	IPDN	Tue, Sep 23, 2014	84.48	88.80	81.76	88.64
353	NASDAQ	IPDN	Mon, Sep 22, 2014	88.32	88.64	80.00	84.80
352	NASDAQ	IPDN	Fri, Sep 19, 2014	65.76	89.60	65.44	89.60
351	NASDAQ	IPDN	Thu, Sep 18, 2014	68.96	70.40	68.80	70.40
350	NASDAQ	IPDN	Wed, Sep 17, 2014	69.12	69.92	68.00	69.92
349	NASDAQ	IPDN	Tue, Sep 16, 2014	73.60	73.76	66.72	69.12
348	NASDAQ	IPDN	Mon, Sep 15, 2014	73.28	73.76	72.64	73.15
347	NASDAQ	IPDN	Fri, Sep 12, 2014	69.12	71.68	69.12	70.56
346	NASDAQ	IPDN	Thu, Sep 11, 2014	68.16	73.92	68.00	70.72
345	NASDAQ	IPDN	Wed, Sep 10, 2014	68.00	74.08	65.92	69.76
344	NASDAQ	IPDN	Tue, Sep 9, 2014	72.80	75.84	67.68	71.84
343	NASDAQ	IPDN	Mon, Sep 8, 2014	72.00	76.32	68.64	73.44
342	NASDAQ	IPDN	Fri, Sep 5, 2014	78.24	78.72	73.44	73.44
341	NASDAQ	IPDN	Wed, Sep 3, 2014	82.56	84.59	79.68	79.68
340	NASDAQ	IPDN	Tue, Sep 2, 2014	81.92	84.75	81.92	84.75
339	NASDAQ	IPDN	Fri, Aug 29, 2014	84.32	88.00	83.94	87.84
338	NASDAQ	IPDN	Thu, Aug 28, 2014	84.00	84.32	83.97	84.32
337	NASDAQ	IPDN	Wed, Aug 27, 2014	84.64	86.40	84.80	85.92
336	NASDAQ	IPDN	Mon, Aug 25, 2014	85.28	87.44	83.20	87.44
335	NASDAQ	IPDN	Wed, Aug 20, 2014	81.76	90.56	81.76	90.56
334	NASDAQ	IPDN	Tue, Aug 19, 2014	83.68	83.68	82.40	82.40
333	NASDAQ	IPDN	Mon, Aug 18, 2014	86.40	86.40	83.20	83.68
332	NASDAQ	IPDN	Fri, Aug 15, 2014	91.04	91.04	84.16	88.00
331	NASDAQ	IPDN	Thu, Aug 14, 2014	91.04	86.08	84.32	85.44
330	NASDAQ	IPDN	Wed, Aug 13, 2014	91.04	91.04	91.04	91.04
329	NASDAQ	IPDN	Tue, Aug 12, 2014	91.04	91.04	84.16	87.52
328	NASDAQ	IPDN	Mon, Aug 11, 2014	83.20	91.08	87.68	87.84
327	NASDAQ	IPDN	Fri, Aug 8, 2014	80.48	80.48	80.48	80.48
326	NASDAQ	IPDN	Thu, Aug 7, 2014	81.44	85.28	80.80	85.28
325	NASDAQ	IPDN	Wed, Aug 6, 2014	91.20	91.20	83.68	83.68
324	NASDAQ	IPDN	Tue, Aug 5, 2014	91.20	91.20	90.63	90.63
323	NASDAQ	IPDN	Mon, Aug 4, 2014	91.04	89.60	82.40	88.01
322	NASDAQ	IPDN	Fri, Aug 1, 2014	92.00	92.00	92.00	92.00
321	NASDAQ	IPDN	Thu, Jul 31, 2014	92.00	92.00	92.00	92.00
320	NASDAQ	IPDN	Wed, Jul 30, 2014	91.36	92.00	91.36	92.00
319	NASDAQ	IPDN	Tue, Jul 29, 2014	84.80	92.00	92.00	92.00
318	NASDAQ	IPDN	Mon, Jul 28, 2014	92.00	92.00	84.16	84.16
317	NASDAQ	IPDN	Fri, Jul 25, 2014	91.04	91.20	88.32	88.80
316	NASDAQ	IPDN	Thu, Jul 24, 2014	90.24	90.24	90.24	90.24
315	NASDAQ	IPDN	Wed, Jul 23, 2014	86.24	88.00	84.16	86.24
314	NASDAQ	IPDN	Tue, Jul 22, 2014	80.66	81.28	80.66	81.28
313	NASDAQ	IPDN	Mon, Jul 21, 2014	83.68	91.20	83.68	85.60
312	NASDAQ	IPDN	Fri, Jul 18, 2014	79.68	84.00	78.72	80.00
311	NASDAQ	IPDN	Thu, Jul 17, 2014	78.88	79.20	77.60	79.20
310	NASDAQ	IPDN	Wed, Jul 16, 2014	84.00	84.00	77.00	78.88
309	NASDAQ	IPDN	Tue, Jul 15, 2014	78.40	79.20	72.16	72.16
308	NASDAQ	IPDN	Mon, Jul 14, 2014	68.00	78.40	62.08	78.08
307	NASDAQ	IPDN	Fri, Jul 11, 2014	67.63	67.63	67.63	67.63
306	NASDAQ	IPDN	Wed, Jul 9, 2014	65.76	65.92	65.60	65.60
305	NASDAQ	IPDN	Mon, Jul 7, 2014	62.88	64.16	62.88	64.16
304	NASDAQ	IPDN	Wed, Jul 2, 2014	64.00	67.20	63.84	67.19
303	NASDAQ	IPDN	Mon, Jun 30, 2014	65.12	65.12	65.12	65.12
302	NASDAQ	IPDN	Fri, Jun 27, 2014	63.68	64.00	63.68	64.00
301	NASDAQ	IPDN	Thu, Jun 26, 2014	67.20	67.20	62.88	65.12
300	NASDAQ	IPDN	Wed, Jun 25, 2014	63.52	66.52	63.52	66.52
299	NASDAQ	IPDN	Mon, Jun 23, 2014	62.08	65.60	61.60	65.60
298	NASDAQ	IPDN	Fri, Jun 20, 2014	64.48	68.32	64.48	67.68
297	NASDAQ	IPDN	Thu, Jun 19, 2014	65.60	66.08	64.64	64.88
296	NASDAQ	IPDN	Wed, Jun 18, 2014	61.92	62.88	60.64	62.24
295	NASDAQ	IPDN	Tue, Jun 17, 2014	59.84	71.36	59.84	63.20
294	NASDAQ	IPDN	Mon, Jun 16, 2014	62.40	63.92	60.64	60.64
293	NASDAQ	IPDN	Fri, Jun 13, 2014	64.64	65.36	61.92	61.92
292	NASDAQ	IPDN	Thu, Jun 12, 2014	66.08	66.08	64.16	64.48
291	NASDAQ	IPDN	Wed, Jun 11, 2014	66.40	67.68	64.00	66.40
290	NASDAQ	IPDN	Tue, Jun 10, 2014	68.48	70.56	64.00	64.48
289	NASDAQ	IPDN	Mon, Jun 9, 2014	67.36	68.48	64.16	68.32
288	NASDAQ	IPDN	Fri, Jun 6, 2014	68.48	68.48	65.76	65.76
287	NASDAQ	IPDN	Thu, Jun 5, 2014	68.00	70.40	66.40	68.00
286	NASDAQ	IPDN	Wed, Jun 4, 2014	63.84	68.00	63.84	67.19
285	NASDAQ	IPDN	Tue, Jun 3, 2014	60.00	64.00	60.00	64.00
284	NASDAQ	IPDN	Mon, Jun 2, 2014	57.60	64.00	63.20	64.00
283	NASDAQ	IPDN	Wed, May 28, 2014	64.32	64.32	63.44	63.84
282	NASDAQ	IPDN	Tue, May 27, 2014	62.56	68.69	58.88	66.24
281	NASDAQ	IPDN	Fri, May 23, 2014	56.00	58.40	56.00	58.40
280	NASDAQ	IPDN	Wed, May 21, 2014	52.64	56.00	52.64	56.00
279	NASDAQ	IPDN	Tue, May 20, 2014	52.32	53.12	52.32	53.12
278	NASDAQ	IPDN	Mon, May 19, 2014	50.24	53.12	49.76	49.76
277	NASDAQ	IPDN	Thu, May 15, 2014	51.52	51.52	50.72	51.52
276	NASDAQ	IPDN	Wed, May 14, 2014	50.40	52.48	49.38	51.20
275	NASDAQ	IPDN	Tue, May 13, 2014	50.40	53.12	49.92	53.12
274	NASDAQ	IPDN	Thu, May 8, 2014	52.16	52.80	50.88	52.80
273	NASDAQ	IPDN	Mon, May 5, 2014	53.60	54.88	53.60	54.08
272	NASDAQ	IPDN	Wed, Apr 30, 2014	56.16	56.16	56.16	56.16
271	NASDAQ	IPDN	Tue, Apr 29, 2014	52.96	55.68	52.96	55.68
270	NASDAQ	IPDN	Mon, Apr 28, 2014	51.20	53.12	51.20	53.12
269	NASDAQ	IPDN	Fri, Apr 25, 2014	57.28	54.59	51.04	52.16
268	NASDAQ	IPDN	Wed, Apr 23, 2014	57.28	57.28	57.28	57.28
267	NASDAQ	IPDN	Tue, Apr 22, 2014	57.28	57.28	57.28	57.28
266	NASDAQ	IPDN	Mon, Apr 21, 2014	56.96	56.96	56.00	56.00
265	NASDAQ	IPDN	Thu, Apr 17, 2014	53.60	57.60	51.68	56.96
264	NASDAQ	IPDN	Wed, Apr 16, 2014	51.84	54.72	51.84	52.96
263	NASDAQ	IPDN	Tue, Apr 15, 2014	52.16	53.30	52.00	52.00
262	NASDAQ	IPDN	Mon, Apr 14, 2014	54.24	54.24	52.64	52.64
261	NASDAQ	IPDN	Fri, Apr 11, 2014	53.44	54.08	52.96	53.44
260	NASDAQ	IPDN	Thu, Apr 10, 2014	53.12	53.12	52.66	53.12
259	NASDAQ	IPDN	Wed, Apr 9, 2014	53.44	54.08	53.44	54.08
258	NASDAQ	IPDN	Fri, Apr 4, 2014	53.60	53.76	52.80	53.44
257	NASDAQ	IPDN	Wed, Apr 2, 2014	53.60	55.20	53.60	55.20
256	NASDAQ	IPDN	Tue, Apr 1, 2014	54.67	55.36	54.67	55.36
255	NASDAQ	IPDN	Mon, Mar 31, 2014	52.64	55.52	52.64	55.20
254	NASDAQ	IPDN	Fri, Mar 28, 2014	53.33	54.08	52.80	54.08
253	NASDAQ	IPDN	Thu, Mar 27, 2014	55.38	55.38	55.38	55.38
252	NASDAQ	IPDN	Wed, Mar 26, 2014	59.52	60.18	57.60	58.08
251	NASDAQ	IPDN	Tue, Mar 25, 2014	53.91	64.00	53.91	62.08
250	NASDAQ	IPDN	Mon, Mar 24, 2014	55.14	56.00	54.40	55.92
249	NASDAQ	IPDN	Fri, Mar 21, 2014	52.80	56.00	53.12	56.00
248	NASDAQ	IPDN	Thu, Mar 20, 2014	55.20	55.84	52.39	55.52
247	NASDAQ	IPDN	Wed, Mar 19, 2014	52.02	54.40	52.02	53.76
246	NASDAQ	IPDN	Tue, Mar 18, 2014	51.20	56.32	51.68	54.40
245	NASDAQ	IPDN	Mon, Mar 17, 2014	49.60	52.32	49.60	50.40
244	NASDAQ	IPDN	Fri, Mar 14, 2014	49.28	49.60	49.28	49.60
243	NASDAQ	IPDN	Thu, Mar 13, 2014	49.92	50.40	49.28	49.28
242	NASDAQ	IPDN	Wed, Mar 12, 2014	48.80	49.28	49.28	49.28
241	NASDAQ	IPDN	Tue, Mar 11, 2014	48.00	49.92	48.00	49.92
240	NASDAQ	IPDN	Mon, Mar 10, 2014	49.12	50.08	47.84	48.48
239	NASDAQ	IPDN	Fri, Mar 7, 2014	49.12	49.60	47.20	49.60
238	NASDAQ	IPDN	Thu, Mar 6, 2014	49.60	49.60	49.60	49.60
237	NASDAQ	IPDN	Wed, Mar 5, 2014	50.22	50.24	49.76	50.24
236	NASDAQ	IPDN	Tue, Mar 4, 2014	48.32	49.34	48.00	49.34
235	NASDAQ	IPDN	Mon, Mar 3, 2014	48.64	48.99	48.99	48.99
234	NASDAQ	IPDN	Fri, Feb 28, 2014	49.60	51.04	49.60	51.04
233	NASDAQ	IPDN	Wed, Feb 26, 2014	48.80	50.24	48.64	50.24
232	NASDAQ	IPDN	Tue, Feb 25, 2014	50.72	50.72	48.80	49.60
231	NASDAQ	IPDN	Mon, Feb 24, 2014	50.40	51.20	50.40	51.20
230	NASDAQ	IPDN	Fri, Feb 21, 2014	51.52	51.52	50.88	50.88
229	NASDAQ	IPDN	Thu, Feb 20, 2014	49.09	51.68	49.09	51.68
228	NASDAQ	IPDN	Wed, Feb 19, 2014	50.56	53.12	50.40	51.68
227	NASDAQ	IPDN	Tue, Feb 18, 2014	53.92	52.00	52.00	52.00
226	NASDAQ	IPDN	Fri, Feb 14, 2014	52.32	53.60	52.16	53.60
225	NASDAQ	IPDN	Thu, Feb 13, 2014	51.52	51.84	51.20	51.68
224	NASDAQ	IPDN	Wed, Feb 12, 2014	51.43	52.64	51.43	52.00
223	NASDAQ	IPDN	Tue, Feb 11, 2014	52.00	53.92	50.72	52.80
222	NASDAQ	IPDN	Mon, Feb 10, 2014	47.52	53.23	47.52	53.23
221	NASDAQ	IPDN	Fri, Feb 7, 2014	46.40	49.12	45.60	48.64
220	NASDAQ	IPDN	Thu, Feb 6, 2014	45.60	46.72	45.60	45.76
219	NASDAQ	IPDN	Wed, Feb 5, 2014	46.40	46.85	45.42	46.24
218	NASDAQ	IPDN	Tue, Feb 4, 2014	46.24	47.84	46.24	47.20
217	NASDAQ	IPDN	Mon, Feb 3, 2014	47.36	47.61	45.76	47.61
216	NASDAQ	IPDN	Fri, Jan 31, 2014	48.80	48.80	44.32	47.68
215	NASDAQ	IPDN	Thu, Jan 30, 2014	48.00	48.96	48.00	48.80
214	NASDAQ	IPDN	Wed, Jan 29, 2014	48.64	48.80	48.64	48.80
213	NASDAQ	IPDN	Tue, Jan 28, 2014	48.00	49.44	48.32	48.32
212	NASDAQ	IPDN	Mon, Jan 27, 2014	51.20	51.20	45.60	48.32
211	NASDAQ	IPDN	Fri, Jan 24, 2014	49.60	51.20	49.60	51.20
210	NASDAQ	IPDN	Thu, Jan 23, 2014	51.20	50.41	49.76	49.76
209	NASDAQ	IPDN	Wed, Jan 22, 2014	52.48	51.68	48.56	51.20
208	NASDAQ	IPDN	Tue, Jan 21, 2014	51.84	52.16	51.36	52.16
207	NASDAQ	IPDN	Fri, Jan 17, 2014	52.48	52.48	52.00	52.32
206	NASDAQ	IPDN	Thu, Jan 16, 2014	50.56	52.16	51.04	51.75
205	NASDAQ	IPDN	Wed, Jan 15, 2014	51.70	52.48	51.68	52.00
204	NASDAQ	IPDN	Tue, Jan 14, 2014	52.64	52.81	50.40	51.68
203	NASDAQ	IPDN	Mon, Jan 13, 2014	51.04	51.94	49.60	51.84
202	NASDAQ	IPDN	Fri, Jan 10, 2014	52.00	52.00	50.88	51.68
201	NASDAQ	IPDN	Thu, Jan 9, 2014	52.80	52.80	51.68	52.00
200	NASDAQ	IPDN	Wed, Jan 8, 2014	54.08	54.08	52.08	52.16
199	NASDAQ	IPDN	Tue, Jan 7, 2014	56.64	57.92	53.28	53.92
198	NASDAQ	IPDN	Mon, Jan 6, 2014	66.72	66.72	51.20	55.04
197	NASDAQ	IPDN	Fri, Jan 3, 2014	75.20	75.58	75.58	75.58
196	NASDAQ	IPDN	Thu, Jan 2, 2014	72.64	76.32	72.64	76.00
195	NASDAQ	IPDN	Tue, Dec 31, 2013	72.80	76.00	72.00	73.76
194	NASDAQ	IPDN	Mon, Dec 30, 2013	71.84	73.60	69.60	70.88
193	NASDAQ	IPDN	Fri, Dec 27, 2013	74.56	75.20	73.60	75.20
192	NASDAQ	IPDN	Thu, Dec 26, 2013	73.60	73.60	73.60	73.60
191	NASDAQ	IPDN	Tue, Dec 24, 2013	73.28	72.80	72.80	72.80
190	NASDAQ	IPDN	Mon, Dec 23, 2013	75.68	75.84	72.96	73.60
189	NASDAQ	IPDN	Fri, Dec 20, 2013	79.36	74.88	73.44	73.44
188	NASDAQ	IPDN	Thu, Dec 19, 2013	78.40	78.40	72.80	77.44
187	NASDAQ	IPDN	Wed, Dec 18, 2013	79.20	80.00	72.00	78.56
186	NASDAQ	IPDN	Tue, Dec 17, 2013	80.00	80.00	77.44	78.88
185	NASDAQ	IPDN	Mon, Dec 16, 2013	78.56	80.00	76.48	76.48
184	NASDAQ	IPDN	Thu, Dec 12, 2013	80.00	80.00	80.00	80.00
183	NASDAQ	IPDN	Wed, Dec 11, 2013	80.00	80.00	78.72	78.72
182	NASDAQ	IPDN	Tue, Dec 10, 2013	79.38	80.16	79.38	80.00
181	NASDAQ	IPDN	Mon, Dec 9, 2013	81.60	83.20	81.60	83.20
180	NASDAQ	IPDN	Fri, Dec 6, 2013	83.52	83.52	82.40	82.40
179	NASDAQ	IPDN	Wed, Dec 4, 2013	82.72	82.72	82.72	82.72
178	NASDAQ	IPDN	Tue, Dec 3, 2013	80.00	83.84	80.00	83.52
177	NASDAQ	IPDN	Mon, Dec 2, 2013	78.08	84.64	78.08	84.16
176	NASDAQ	IPDN	Tue, Nov 26, 2013	81.60	81.60	81.60	81.60
175	NASDAQ	IPDN	Mon, Nov 25, 2013	80.64	80.80	78.56	79.68
174	NASDAQ	IPDN	Fri, Nov 22, 2013	87.52	87.52	81.60	82.72
173	NASDAQ	IPDN	Thu, Nov 21, 2013	88.80	88.80	88.80	88.80
172	NASDAQ	IPDN	Wed, Nov 20, 2013	85.28	86.40	86.40	86.40
171	NASDAQ	IPDN	Tue, Nov 19, 2013	85.28	85.28	84.96	84.96
170	NASDAQ	IPDN	Mon, Nov 18, 2013	86.88	86.88	84.80	84.80
169	NASDAQ	IPDN	Fri, Nov 15, 2013	75.68	91.04	83.20	83.27
168	NASDAQ	IPDN	Thu, Nov 14, 2013	91.20	91.20	76.80	83.20
167	NASDAQ	IPDN	Wed, Nov 13, 2013	88.00	88.06	83.20	83.20
166	NASDAQ	IPDN	Tue, Nov 12, 2013	79.68	82.88	77.12	82.72
165	NASDAQ	IPDN	Fri, Nov 8, 2013	79.84	80.21	79.20	79.20
164	NASDAQ	IPDN	Thu, Nov 7, 2013	83.84	84.00	78.40	78.40
163	NASDAQ	IPDN	Wed, Nov 6, 2013	86.08	86.08	83.04	84.00
162	NASDAQ	IPDN	Tue, Nov 5, 2013	84.80	86.08	81.60	85.60
161	NASDAQ	IPDN	Mon, Nov 4, 2013	77.12	77.12	76.80	77.12
160	NASDAQ	IPDN	Fri, Nov 1, 2013	79.84	79.84	79.84	79.84
159	NASDAQ	IPDN	Thu, Oct 31, 2013	80.96	83.04	79.36	80.00
158	NASDAQ	IPDN	Wed, Oct 30, 2013	80.16	80.16	79.20	79.20
157	NASDAQ	IPDN	Tue, Oct 29, 2013	78.72	82.08	77.60	78.72
156	NASDAQ	IPDN	Thu, Oct 24, 2013	78.40	79.20	77.92	79.20
155	NASDAQ	IPDN	Wed, Oct 23, 2013	77.60	77.60	77.60	77.60
154	NASDAQ	IPDN	Tue, Oct 22, 2013	78.08	78.08	78.08	78.08
153	NASDAQ	IPDN	Mon, Oct 21, 2013	80.00	80.00	76.00	77.60
152	NASDAQ	IPDN	Thu, Oct 17, 2013	78.24	80.00	78.24	80.00
151	NASDAQ	IPDN	Wed, Oct 16, 2013	77.76	78.40	76.80	77.76
150	NASDAQ	IPDN	Tue, Oct 15, 2013	78.72	80.00	77.60	78.40
149	NASDAQ	IPDN	Mon, Oct 14, 2013	80.64	81.60	76.96	78.72
148	NASDAQ	IPDN	Fri, Oct 11, 2013	78.88	82.24	78.08	80.96
147	NASDAQ	IPDN	Thu, Oct 10, 2013	76.00	76.80	76.00	76.52
146	NASDAQ	IPDN	Wed, Oct 9, 2013	75.36	76.96	75.20	76.80
145	NASDAQ	IPDN	Tue, Oct 8, 2013	76.80	78.40	74.40	76.80
144	NASDAQ	IPDN	Mon, Oct 7, 2013	77.12	77.12	76.80	76.80
143	NASDAQ	IPDN	Fri, Oct 4, 2013	77.12	77.32	76.80	76.80
142	NASDAQ	IPDN	Thu, Oct 3, 2013	77.12	76.80	76.00	76.80
141	NASDAQ	IPDN	Wed, Oct 2, 2013	76.16	78.40	76.16	76.96
140	NASDAQ	IPDN	Tue, Oct 1, 2013	72.96	76.80	72.96	76.80
139	NASDAQ	IPDN	Mon, Sep 30, 2013	73.60	74.40	72.96	73.76
138	NASDAQ	IPDN	Fri, Sep 27, 2013	74.24	76.00	73.76	74.40
137	NASDAQ	IPDN	Thu, Sep 26, 2013	74.56	76.00	74.56	76.00
136	NASDAQ	IPDN	Wed, Sep 25, 2013	73.60	75.20	72.80	73.60
135	NASDAQ	IPDN	Tue, Sep 24, 2013	76.48	76.48	72.24	73.58
134	NASDAQ	IPDN	Mon, Sep 23, 2013	73.76	78.40	77.60	77.60
133	NASDAQ	IPDN	Fri, Sep 20, 2013	72.80	76.19	72.80	72.80
132	NASDAQ	IPDN	Thu, Sep 19, 2013	75.20	77.92	72.80	77.92
131	NASDAQ	IPDN	Wed, Sep 18, 2013	76.80	78.24	72.80	76.00
130	NASDAQ	IPDN	Mon, Sep 16, 2013	77.60	77.60	77.60	77.60
129	NASDAQ	IPDN	Fri, Sep 13, 2013	72.80	74.56	72.00	74.24
128	NASDAQ	IPDN	Wed, Sep 11, 2013	73.76	74.40	74.40	74.40
127	NASDAQ	IPDN	Tue, Sep 10, 2013	72.64	75.04	72.00	72.32
126	NASDAQ	IPDN	Mon, Sep 9, 2013	75.20	78.72	75.20	78.56
125	NASDAQ	IPDN	Fri, Sep 6, 2013	72.32	73.92	72.00	72.00
124	NASDAQ	IPDN	Thu, Sep 5, 2013	75.20	75.20	71.20	72.00
123	NASDAQ	IPDN	Wed, Sep 4, 2013	73.60	73.60	72.16	72.16
122	NASDAQ	IPDN	Tue, Sep 3, 2013	71.84	76.00	71.84	76.00
121	NASDAQ	IPDN	Fri, Aug 30, 2013	66.88	71.20	66.88	71.20
120	NASDAQ	IPDN	Thu, Aug 29, 2013	73.76	74.72	69.60	69.60
119	NASDAQ	IPDN	Wed, Aug 28, 2013	75.84	76.00	73.28	76.00
118	NASDAQ	IPDN	Tue, Aug 27, 2013	78.56	78.56	75.84	76.00
117	NASDAQ	IPDN	Mon, Aug 26, 2013	73.92	80.00	73.92	78.08
116	NASDAQ	IPDN	Fri, Aug 23, 2013	77.92	78.40	77.60	78.40
115	NASDAQ	IPDN	Thu, Aug 22, 2013	78.08	81.12	77.76	77.76
114	NASDAQ	IPDN	Wed, Aug 21, 2013	78.80	79.04	76.00	79.04
113	NASDAQ	IPDN	Tue, Aug 20, 2013	80.32	80.81	78.56	80.32
112	NASDAQ	IPDN	Mon, Aug 19, 2013	80.32	81.28	73.12	81.28
111	NASDAQ	IPDN	Fri, Aug 16, 2013	79.68	79.68	79.68	79.68
110	NASDAQ	IPDN	Thu, Aug 15, 2013	78.40	86.08	78.40	84.32
109	NASDAQ	IPDN	Wed, Aug 14, 2013	81.60	81.60	71.04	78.40
108	NASDAQ	IPDN	Tue, Aug 13, 2013	84.80	88.00	73.92	78.72
107	NASDAQ	IPDN	Mon, Aug 12, 2013	77.92	85.60	77.92	83.20
106	NASDAQ	IPDN	Thu, Aug 8, 2013	80.00	80.00	80.00	80.00
105	NASDAQ	IPDN	Wed, Aug 7, 2013	79.52	83.04	79.02	79.20
104	NASDAQ	IPDN	Tue, Aug 6, 2013	85.12	85.12	76.64	79.07
103	NASDAQ	IPDN	Mon, Aug 5, 2013	73.92	85.44	73.92	82.56
102	NASDAQ	IPDN	Fri, Aug 2, 2013	75.20	75.20	74.69	74.69
101	NASDAQ	IPDN	Thu, Aug 1, 2013	74.56	74.56	74.56	74.56
100	NASDAQ	IPDN	Wed, Jul 31, 2013	72.16	74.96	72.00	74.96
99	NASDAQ	IPDN	Tue, Jul 30, 2013	73.60	75.84	72.32	72.32
98	NASDAQ	IPDN	Mon, Jul 29, 2013	74.72	76.00	73.60	75.04
97	NASDAQ	IPDN	Fri, Jul 26, 2013	68.00	76.32	68.00	75.04
96	NASDAQ	IPDN	Thu, Jul 25, 2013	68.90	69.44	65.60	68.00
95	NASDAQ	IPDN	Wed, Jul 24, 2013	68.80	68.96	68.80	68.80
94	NASDAQ	IPDN	Tue, Jul 23, 2013	73.44	73.44	69.60	72.00
93	NASDAQ	IPDN	Wed, Jul 17, 2013	74.88	74.88	73.60	73.60
92	NASDAQ	IPDN	Tue, Jul 16, 2013	72.64	74.48	72.64	74.40
91	NASDAQ	IPDN	Mon, Jul 15, 2013	72.64	76.96	72.64	76.00
90	NASDAQ	IPDN	Fri, Jul 12, 2013	72.48	74.14	72.48	74.14
89	NASDAQ	IPDN	Thu, Jul 11, 2013	69.92	76.51	69.92	72.00
88	NASDAQ	IPDN	Wed, Jul 10, 2013	64.16	68.80	64.16	68.16
87	NASDAQ	IPDN	Tue, Jul 9, 2013	66.40	66.40	63.84	64.32
86	NASDAQ	IPDN	Mon, Jul 8, 2013	66.24	67.20	65.60	65.60
85	NASDAQ	IPDN	Fri, Jul 5, 2013	65.60	65.76	65.60	65.60
84	NASDAQ	IPDN	Wed, Jul 3, 2013	65.60	65.60	65.60	65.60
83	NASDAQ	IPDN	Tue, Jul 2, 2013	66.40	66.56	66.08	66.08
82	NASDAQ	IPDN	Mon, Jul 1, 2013	67.04	67.04	64.00	66.72
81	NASDAQ	IPDN	Fri, Jun 28, 2013	65.60	67.04	62.08	67.04
80	NASDAQ	IPDN	Thu, Jun 27, 2013	64.64	66.40	64.00	64.80
79	NASDAQ	IPDN	Wed, Jun 26, 2013	63.36	65.28	61.44	65.28
78	NASDAQ	IPDN	Tue, Jun 25, 2013	65.44	65.44	62.24	62.40
77	NASDAQ	IPDN	Mon, Jun 24, 2013	66.40	66.40	64.48	64.48
76	NASDAQ	IPDN	Fri, Jun 21, 2013	68.32	72.32	66.08	67.36
75	NASDAQ	IPDN	Thu, Jun 20, 2013	69.76	70.56	68.48	68.48
74	NASDAQ	IPDN	Wed, Jun 19, 2013	71.52	71.52	69.60	71.20
73	NASDAQ	IPDN	Tue, Jun 18, 2013	73.12	73.28	69.28	72.00
72	NASDAQ	IPDN	Mon, Jun 17, 2013	76.48	77.92	71.20	73.60
71	NASDAQ	IPDN	Fri, Jun 14, 2013	72.48	76.80	72.32	76.32
70	NASDAQ	IPDN	Thu, Jun 13, 2013	75.20	75.84	74.24	75.84
69	NASDAQ	IPDN	Wed, Jun 12, 2013	77.28	79.36	71.68	71.84
68	NASDAQ	IPDN	Tue, Jun 11, 2013	73.44	77.12	73.44	76.16
67	NASDAQ	IPDN	Mon, Jun 10, 2013	74.08	74.72	72.80	74.72
66	NASDAQ	IPDN	Thu, Jun 6, 2013	69.28	74.08	68.96	72.80
65	NASDAQ	IPDN	Wed, Jun 5, 2013	70.88	72.00	68.00	69.60
64	NASDAQ	IPDN	Tue, Jun 4, 2013	80.16	80.16	67.20	72.26
63	NASDAQ	IPDN	Mon, Jun 3, 2013	78.08	80.00	77.92	79.68
62	NASDAQ	IPDN	Fri, May 31, 2013	79.84	79.84	78.40	78.40
61	NASDAQ	IPDN	Thu, May 30, 2013	84.32	84.32	77.60	80.00
60	NASDAQ	IPDN	Wed, May 29, 2013	87.68	87.68	83.52	83.52
59	NASDAQ	IPDN	Tue, May 28, 2013	88.80	88.80	88.80	88.80
58	NASDAQ	IPDN	Fri, May 24, 2013	85.60	83.36	73.92	83.36
57	NASDAQ	IPDN	Thu, May 23, 2013	81.60	86.40	81.60	86.40
56	NASDAQ	IPDN	Wed, May 22, 2013	85.28	87.04	85.12	85.12
55	NASDAQ	IPDN	Tue, May 21, 2013	80.16	88.00	80.96	84.80
54	NASDAQ	IPDN	Mon, May 20, 2013	72.00	80.96	72.00	80.80
53	NASDAQ	IPDN	Fri, May 17, 2013	72.00	72.80	72.00	72.80
52	NASDAQ	IPDN	Thu, May 16, 2013	79.84	79.84	72.00	72.00
51	NASDAQ	IPDN	Wed, May 15, 2013	71.84	79.20	71.84	79.20
50	NASDAQ	IPDN	Tue, May 14, 2013	72.16	73.46	72.16	72.16
49	NASDAQ	IPDN	Mon, May 13, 2013	79.84	79.84	73.44	73.60
48	NASDAQ	IPDN	Fri, May 10, 2013	78.08	79.36	77.76	79.36
47	NASDAQ	IPDN	Thu, May 9, 2013	77.12	78.40	76.32	78.40
46	NASDAQ	IPDN	Wed, May 8, 2013	80.32	83.52	78.56	78.56
45	NASDAQ	IPDN	Tue, May 7, 2013	77.60	80.32	76.16	80.32
44	NASDAQ	IPDN	Mon, May 6, 2013	76.00	78.24	73.76	76.96
43	NASDAQ	IPDN	Fri, May 3, 2013	70.56	76.00	70.24	72.16
42	NASDAQ	IPDN	Thu, May 2, 2013	73.74	73.74	69.44	70.56
41	NASDAQ	IPDN	Wed, May 1, 2013	71.04	71.60	70.08	70.72
40	NASDAQ	IPDN	Tue, Apr 30, 2013	74.40	76.80	71.84	72.00
39	NASDAQ	IPDN	Mon, Apr 29, 2013	63.52	77.44	63.52	72.80
38	NASDAQ	IPDN	Fri, Apr 26, 2013	64.80	64.80	61.44	63.20
37	NASDAQ	IPDN	Thu, Apr 25, 2013	72.00	73.92	63.20	64.80
36	NASDAQ	IPDN	Wed, Apr 24, 2013	74.72	74.72	72.00	72.00
35	NASDAQ	IPDN	Tue, Apr 23, 2013	80.32	80.32	73.60	74.56
34	NASDAQ	IPDN	Mon, Apr 22, 2013	79.68	80.48	79.68	80.32
33	NASDAQ	IPDN	Fri, Apr 19, 2013	81.44	81.60	79.20	79.84
32	NASDAQ	IPDN	Thu, Apr 18, 2013	79.84	81.44	78.56	81.44
31	NASDAQ	IPDN	Wed, Apr 17, 2013	83.20	83.20	77.12	80.16
30	NASDAQ	IPDN	Tue, Apr 16, 2013	90.56	90.56	84.00	88.00
29	NASDAQ	IPDN	Mon, Apr 15, 2013	92.00	92.80	85.12	85.60
28	NASDAQ	IPDN	Fri, Apr 12, 2013	94.56	94.56	88.00	91.36
27	NASDAQ	IPDN	Thu, Apr 11, 2013	93.12	96.00	90.40	92.96
26	NASDAQ	IPDN	Wed, Apr 10, 2013	97.92	98.88	92.00	92.48
25	NASDAQ	IPDN	Tue, Apr 9, 2013	97.60	97.60	96.00	96.00
24	NASDAQ	IPDN	Mon, Apr 8, 2013	103.84	104.00	92.96	96.80
23	NASDAQ	IPDN	Fri, Apr 5, 2013	102.56	103.84	97.12	103.36
22	NASDAQ	IPDN	Thu, Apr 4, 2013	96.32	99.36	96.00	99.36
21	NASDAQ	IPDN	Wed, Apr 3, 2013	113.44	113.44	96.00	97.60
20	NASDAQ	IPDN	Tue, Apr 2, 2013	111.84	112.00	106.40	107.20
19	NASDAQ	IPDN	Mon, Apr 1, 2013	106.56	111.04	104.00	107.84
18	NASDAQ	IPDN	Thu, Mar 28, 2013	104.00	108.00	104.00	107.84
17	NASDAQ	IPDN	Wed, Mar 27, 2013	105.92	107.20	100.00	107.20
16	NASDAQ	IPDN	Tue, Mar 26, 2013	106.24	107.84	102.56	105.92
15	NASDAQ	IPDN	Mon, Mar 25, 2013	104.00	111.52	104.00	106.40
14	NASDAQ	IPDN	Fri, Mar 22, 2013	104.16	109.28	104.48	109.28
13	NASDAQ	IPDN	Thu, Mar 21, 2013	105.28	105.60	104.00	104.16
12	NASDAQ	IPDN	Wed, Mar 20, 2013	105.28	107.20	104.00	107.20
11	NASDAQ	IPDN	Tue, Mar 19, 2013	107.36	108.32	106.72	107.04
10	NASDAQ	IPDN	Mon, Mar 18, 2013	105.44	113.60	105.44	106.74
9	NASDAQ	IPDN	Fri, Mar 15, 2013	113.76	115.36	112.00	112.16
8	NASDAQ	IPDN	Thu, Mar 14, 2013	113.92	114.40	72.16	109.12
7	NASDAQ	IPDN	Wed, Mar 13, 2013	114.40	116.96	113.76	114.16
6	NASDAQ	IPDN	Tue, Mar 12, 2013	115.84	116.48	113.60	114.24
5	NASDAQ	IPDN	Mon, Mar 11, 2013	115.84	116.64	114.56	115.04
4	NASDAQ	IPDN	Fri, Mar 8, 2013	116.80	117.44	112.16	115.04
3	NASDAQ	IPDN	Thu, Mar 7, 2013	114.24	118.40	114.24	115.52
2	NASDAQ	IPDN	Wed, Mar 6, 2013	120.16	121.92	112.00	115.20
1	NASDAQ	IPDN	Tue, Mar 5, 2013	126.88	131.20	117.76	122.72
#	Exchange	Symbol	Date	Open	High	Low	Close

Professional Diversity Network Inc NASDAQ:IPDN 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