Gladstone Land Corp NASDAQ:LAND Historical Prices

Below are the 2791 trading days of historical prices for LAND.

#	Exchange	Symbol	Date	Open	High	Low	Close
2791	NASDAQ	LAND	Fri, Mar 1, 2024	13.02	13.20	12.88	13.13
2790	NASDAQ	LAND	Thu, Feb 29, 2024	13.00	13.20	12.89	13.01
2789	NASDAQ	LAND	Wed, Feb 28, 2024	12.78	12.98	12.73	12.85
2788	NASDAQ	LAND	Tue, Feb 27, 2024	12.95	13.06	12.85	12.86
2787	NASDAQ	LAND	Mon, Feb 26, 2024	13.03	13.08	12.88	12.92
2786	NASDAQ	LAND	Fri, Feb 23, 2024	12.98	13.11	12.87	13.02
2785	NASDAQ	LAND	Thu, Feb 22, 2024	13.15	13.21	12.97	13.01
2784	NASDAQ	LAND	Wed, Feb 21, 2024	13.45	13.64	12.77	13.15
2783	NASDAQ	LAND	Tue, Feb 20, 2024	13.57	13.64	13.36	13.58
2782	NASDAQ	LAND	Fri, Feb 16, 2024	13.38	13.57	13.28	13.49
2781	NASDAQ	LAND	Thu, Feb 15, 2024	13.32	13.60	13.31	13.58
2780	NASDAQ	LAND	Wed, Feb 14, 2024	13.25	13.29	13.12	13.22
2779	NASDAQ	LAND	Tue, Feb 13, 2024	13.64	13.71	13.11	13.16
2778	NASDAQ	LAND	Mon, Feb 12, 2024	13.50	13.88	13.50	13.81
2777	NASDAQ	LAND	Fri, Feb 9, 2024	13.52	13.53	13.33	13.51
2776	NASDAQ	LAND	Thu, Feb 8, 2024	13.40	13.58	13.35	13.51
2775	NASDAQ	LAND	Wed, Feb 7, 2024	13.66	13.66	13.39	13.42
2774	NASDAQ	LAND	Tue, Feb 6, 2024	13.57	13.73	13.46	13.56
2773	NASDAQ	LAND	Mon, Feb 5, 2024	13.51	13.75	13.32	13.60
2772	NASDAQ	LAND	Fri, Feb 2, 2024	14.15	14.15	13.59	13.68
2771	NASDAQ	LAND	Thu, Feb 1, 2024	14.15	14.30	13.98	14.27
2770	NASDAQ	LAND	Wed, Jan 31, 2024	14.22	14.54	14.08	14.16
2769	NASDAQ	LAND	Tue, Jan 30, 2024	14.26	14.26	14.03	14.16
2768	NASDAQ	LAND	Mon, Jan 29, 2024	14.07	14.34	13.95	14.34
2767	NASDAQ	LAND	Fri, Jan 26, 2024	14.05	14.17	13.95	14.08
2766	NASDAQ	LAND	Thu, Jan 25, 2024	13.91	14.02	13.85	13.97
2765	NASDAQ	LAND	Wed, Jan 24, 2024	14.09	14.12	13.74	13.78
2764	NASDAQ	LAND	Tue, Jan 23, 2024	14.01	14.15	13.86	13.97
2763	NASDAQ	LAND	Mon, Jan 22, 2024	13.65	13.91	13.64	13.89
2762	NASDAQ	LAND	Fri, Jan 19, 2024	13.58	13.65	13.37	13.63
2761	NASDAQ	LAND	Thu, Jan 18, 2024	13.67	13.69	13.41	13.53
2760	NASDAQ	LAND	Wed, Jan 17, 2024	14.06	14.07	13.55	13.66
2759	NASDAQ	LAND	Tue, Jan 16, 2024	14.00	14.32	13.97	14.25
2758	NASDAQ	LAND	Fri, Jan 12, 2024	14.21	14.29	14.00	14.13
2757	NASDAQ	LAND	Thu, Jan 11, 2024	14.05	14.17	13.86	14.10
2756	NASDAQ	LAND	Wed, Jan 10, 2024	14.07	14.14	13.99	14.06
2755	NASDAQ	LAND	Tue, Jan 9, 2024	14.02	14.21	13.93	14.12
2754	NASDAQ	LAND	Mon, Jan 8, 2024	13.84	14.20	13.79	14.20
2753	NASDAQ	LAND	Fri, Jan 5, 2024	13.95	14.05	13.80	13.81
2752	NASDAQ	LAND	Thu, Jan 4, 2024	14.02	14.10	13.92	13.95
2751	NASDAQ	LAND	Wed, Jan 3, 2024	14.40	14.41	14.03	14.07
2750	NASDAQ	LAND	Tue, Jan 2, 2024	14.45	14.61	14.26	14.47
2749	NASDAQ	LAND	Fri, Dec 29, 2023	14.73	14.75	14.45	14.45
2748	NASDAQ	LAND	Thu, Dec 28, 2023	14.67	14.78	14.64	14.73
2747	NASDAQ	LAND	Wed, Dec 27, 2023	14.53	14.89	14.48	14.74
2746	NASDAQ	LAND	Tue, Dec 26, 2023	14.50	14.71	14.48	14.64
2745	NASDAQ	LAND	Fri, Dec 22, 2023	14.56	14.79	14.50	14.52
2744	NASDAQ	LAND	Thu, Dec 21, 2023	14.49	14.56	14.35	14.54
2743	NASDAQ	LAND	Wed, Dec 20, 2023	14.38	14.77	14.35	14.40
2742	NASDAQ	LAND	Tue, Dec 19, 2023	13.96	14.44	13.96	14.38
2741	NASDAQ	LAND	Mon, Dec 18, 2023	14.54	14.55	13.98	13.98
2740	NASDAQ	LAND	Fri, Dec 15, 2023	14.72	14.77	14.50	14.55
2739	NASDAQ	LAND	Thu, Dec 14, 2023	14.68	14.93	14.49	14.66
2738	NASDAQ	LAND	Wed, Dec 13, 2023	13.80	14.46	13.70	14.46
2737	NASDAQ	LAND	Tue, Dec 12, 2023	14.04	14.04	13.80	13.88
2736	NASDAQ	LAND	Mon, Dec 11, 2023	14.15	14.19	14.00	14.02
2735	NASDAQ	LAND	Fri, Dec 8, 2023	14.25	14.37	14.05	14.21
2734	NASDAQ	LAND	Thu, Dec 7, 2023	14.40	14.52	14.31	14.34
2733	NASDAQ	LAND	Wed, Dec 6, 2023	14.62	14.86	14.47	14.49
2732	NASDAQ	LAND	Tue, Dec 5, 2023	14.77	14.82	14.52	14.55
2731	NASDAQ	LAND	Mon, Dec 4, 2023	14.66	14.96	14.57	14.84
2730	NASDAQ	LAND	Fri, Dec 1, 2023	14.31	14.79	14.31	14.71
2729	NASDAQ	LAND	Thu, Nov 30, 2023	14.62	14.62	14.33	14.35
2728	NASDAQ	LAND	Wed, Nov 29, 2023	14.53	14.70	14.41	14.51
2727	NASDAQ	LAND	Tue, Nov 28, 2023	14.35	14.51	14.20	14.43
2726	NASDAQ	LAND	Mon, Nov 27, 2023	14.40	14.51	14.34	14.39
2725	NASDAQ	LAND	Fri, Nov 24, 2023	14.41	14.56	14.31	14.47
2724	NASDAQ	LAND	Wed, Nov 22, 2023	14.57	14.62	14.31	14.46
2723	NASDAQ	LAND	Tue, Nov 21, 2023	14.23	14.46	14.13	14.43
2722	NASDAQ	LAND	Mon, Nov 20, 2023	14.38	14.41	14.25	14.34
2721	NASDAQ	LAND	Fri, Nov 17, 2023	14.65	14.65	14.36	14.41
2720	NASDAQ	LAND	Thu, Nov 16, 2023	14.61	14.65	14.43	14.49
2719	NASDAQ	LAND	Wed, Nov 15, 2023	14.65	14.84	14.59	14.65
2718	NASDAQ	LAND	Tue, Nov 14, 2023	14.58	14.90	14.56	14.73
2717	NASDAQ	LAND	Mon, Nov 13, 2023	13.82	14.18	13.71	14.09
2716	NASDAQ	LAND	Fri, Nov 10, 2023	13.73	13.89	13.57	13.83
2715	NASDAQ	LAND	Thu, Nov 9, 2023	13.87	13.90	13.58	13.62
2714	NASDAQ	LAND	Wed, Nov 8, 2023	14.26	14.28	13.58	13.80
2713	NASDAQ	LAND	Tue, Nov 7, 2023	14.50	14.57	14.44	14.52
2712	NASDAQ	LAND	Mon, Nov 6, 2023	14.93	14.97	14.41	14.50
2711	NASDAQ	LAND	Fri, Nov 3, 2023	14.50	15.09	14.50	14.96
2710	NASDAQ	LAND	Thu, Nov 2, 2023	13.97	14.34	13.97	14.33
2709	NASDAQ	LAND	Wed, Nov 1, 2023	13.71	13.78	13.57	13.77
2708	NASDAQ	LAND	Tue, Oct 31, 2023	13.66	13.78	13.55	13.66
2707	NASDAQ	LAND	Mon, Oct 30, 2023	13.60	13.75	13.35	13.58
2706	NASDAQ	LAND	Fri, Oct 27, 2023	13.68	13.69	13.43	13.57
2705	NASDAQ	LAND	Thu, Oct 26, 2023	13.73	13.93	13.64	13.69
2704	NASDAQ	LAND	Wed, Oct 25, 2023	13.93	13.96	13.72	13.72
2703	NASDAQ	LAND	Tue, Oct 24, 2023	13.79	14.03	13.79	14.02
2702	NASDAQ	LAND	Mon, Oct 23, 2023	13.80	13.96	13.72	13.85
2701	NASDAQ	LAND	Fri, Oct 20, 2023	13.94	14.04	13.86	13.87
2700	NASDAQ	LAND	Thu, Oct 19, 2023	14.00	14.08	13.83	13.86
2699	NASDAQ	LAND	Wed, Oct 18, 2023	14.11	14.14	13.98	14.00
2698	NASDAQ	LAND	Tue, Oct 17, 2023	14.17	14.41	14.13	14.21
2697	NASDAQ	LAND	Mon, Oct 16, 2023	14.23	14.31	14.15	14.31
2696	NASDAQ	LAND	Fri, Oct 13, 2023	14.39	14.45	14.07	14.12
2695	NASDAQ	LAND	Thu, Oct 12, 2023	14.41	14.41	14.19	14.32
2694	NASDAQ	LAND	Wed, Oct 11, 2023	14.26	14.47	14.20	14.45
2693	NASDAQ	LAND	Tue, Oct 10, 2023	14.27	14.29	14.11	14.14
2692	NASDAQ	LAND	Mon, Oct 9, 2023	13.91	14.29	13.91	14.21
2691	NASDAQ	LAND	Fri, Oct 6, 2023	13.86	14.12	13.82	14.08
2690	NASDAQ	LAND	Thu, Oct 5, 2023	13.82	13.96	13.77	13.93
2689	NASDAQ	LAND	Wed, Oct 4, 2023	13.74	13.83	13.57	13.82
2688	NASDAQ	LAND	Tue, Oct 3, 2023	13.89	13.98	13.69	13.74
2687	NASDAQ	LAND	Mon, Oct 2, 2023	14.15	14.28	13.85	13.95
2686	NASDAQ	LAND	Fri, Sep 29, 2023	14.30	14.37	14.04	14.23
2685	NASDAQ	LAND	Thu, Sep 28, 2023	13.93	14.14	13.86	14.12
2684	NASDAQ	LAND	Wed, Sep 27, 2023	14.12	14.28	13.87	13.94
2683	NASDAQ	LAND	Tue, Sep 26, 2023	14.40	14.48	14.06	14.11
2682	NASDAQ	LAND	Mon, Sep 25, 2023	14.43	14.57	14.35	14.47
2681	NASDAQ	LAND	Fri, Sep 22, 2023	14.34	14.59	14.34	14.43
2680	NASDAQ	LAND	Thu, Sep 21, 2023	14.95	14.96	14.34	14.35
2679	NASDAQ	LAND	Wed, Sep 20, 2023	15.00	15.23	14.97	14.98
2678	NASDAQ	LAND	Tue, Sep 19, 2023	15.07	15.17	14.96	14.99
2677	NASDAQ	LAND	Mon, Sep 18, 2023	15.26	15.26	15.02	15.05
2676	NASDAQ	LAND	Fri, Sep 15, 2023	15.52	15.65	15.18	15.26
2675	NASDAQ	LAND	Thu, Sep 14, 2023	15.32	15.57	15.32	15.55
2674	NASDAQ	LAND	Wed, Sep 13, 2023	15.20	15.30	15.15	15.21
2673	NASDAQ	LAND	Tue, Sep 12, 2023	15.05	15.24	15.04	15.17
2672	NASDAQ	LAND	Mon, Sep 11, 2023	15.02	15.02	15.02	15.02
2671	NASDAQ	LAND	Fri, Sep 8, 2023	15.23	15.24	15.05	15.10
2670	NASDAQ	LAND	Thu, Sep 7, 2023	15.33	15.38	15.15	15.16
2669	NASDAQ	LAND	Wed, Sep 6, 2023	15.69	15.69	15.33	15.43
2668	NASDAQ	LAND	Tue, Sep 5, 2023	15.80	15.80	15.55	15.64
2667	NASDAQ	LAND	Fri, Sep 1, 2023	15.79	15.96	15.78	15.85
2666	NASDAQ	LAND	Thu, Aug 31, 2023	16.00	16.12	15.71	15.73
2665	NASDAQ	LAND	Wed, Aug 30, 2023	15.92	16.05	15.82	16.01
2664	NASDAQ	LAND	Tue, Aug 29, 2023	15.97	16.05	15.75	15.92
2663	NASDAQ	LAND	Mon, Aug 28, 2023	15.71	15.99	15.71	15.93
2662	NASDAQ	LAND	Fri, Aug 25, 2023	15.72	15.82	15.63	15.70
2661	NASDAQ	LAND	Thu, Aug 24, 2023	15.83	16.07	15.66	15.72
2660	NASDAQ	LAND	Wed, Aug 23, 2023	15.35	15.93	15.35	15.89
2659	NASDAQ	LAND	Tue, Aug 22, 2023	15.48	15.50	15.21	15.38
2658	NASDAQ	LAND	Mon, Aug 21, 2023	15.56	15.62	15.11	15.28
2657	NASDAQ	LAND	Fri, Aug 18, 2023	15.78	15.88	15.38	15.52
2656	NASDAQ	LAND	Thu, Aug 17, 2023	16.23	16.28	15.89	15.92
2655	NASDAQ	LAND	Wed, Aug 16, 2023	15.98	16.27	15.98	16.14
2654	NASDAQ	LAND	Tue, Aug 15, 2023	16.17	16.17	15.92	15.96
2653	NASDAQ	LAND	Mon, Aug 14, 2023	16.44	16.44	16.18	16.33
2652	NASDAQ	LAND	Fri, Aug 11, 2023	16.17	16.46	16.16	16.46
2651	NASDAQ	LAND	Thu, Aug 10, 2023	16.57	16.65	16.24	16.25
2650	NASDAQ	LAND	Wed, Aug 9, 2023	16.74	16.74	16.40	16.52
2649	NASDAQ	LAND	Tue, Aug 8, 2023	17.08	17.09	16.59	16.78
2648	NASDAQ	LAND	Mon, Aug 7, 2023	16.62	16.92	16.50	16.87
2647	NASDAQ	LAND	Fri, Aug 4, 2023	16.56	16.86	16.54	16.63
2646	NASDAQ	LAND	Thu, Aug 3, 2023	16.46	16.59	16.31	16.58
2645	NASDAQ	LAND	Wed, Aug 2, 2023	16.60	16.66	16.43	16.56
2644	NASDAQ	LAND	Tue, Aug 1, 2023	16.63	16.85	16.57	16.70
2643	NASDAQ	LAND	Mon, Jul 31, 2023	16.46	16.74	16.44	16.74
2642	NASDAQ	LAND	Fri, Jul 28, 2023	16.50	16.67	16.38	16.40
2641	NASDAQ	LAND	Thu, Jul 27, 2023	17.21	17.22	16.26	16.37
2640	NASDAQ	LAND	Wed, Jul 26, 2023	17.36	17.44	17.11	17.16
2639	NASDAQ	LAND	Tue, Jul 25, 2023	17.23	17.33	17.17	17.23
2638	NASDAQ	LAND	Mon, Jul 24, 2023	17.24	17.40	17.05	17.22
2637	NASDAQ	LAND	Fri, Jul 21, 2023	17.20	17.38	17.17	17.29
2636	NASDAQ	LAND	Thu, Jul 20, 2023	17.03	17.24	16.96	17.15
2635	NASDAQ	LAND	Wed, Jul 19, 2023	16.98	17.29	16.98	17.04
2634	NASDAQ	LAND	Tue, Jul 18, 2023	17.00	17.32	16.75	16.93
2633	NASDAQ	LAND	Mon, Jul 17, 2023	16.56	17.04	16.45	17.03
2632	NASDAQ	LAND	Fri, Jul 14, 2023	16.49	16.74	16.40	16.61
2631	NASDAQ	LAND	Thu, Jul 13, 2023	16.50	16.61	16.39	16.52
2630	NASDAQ	LAND	Wed, Jul 12, 2023	16.65	16.68	16.47	16.49
2629	NASDAQ	LAND	Tue, Jul 11, 2023	16.14	16.42	16.14	16.39
2628	NASDAQ	LAND	Mon, Jul 10, 2023	16.24	16.31	16.08	16.13
2627	NASDAQ	LAND	Fri, Jul 7, 2023	16.21	16.41	16.07	16.25
2626	NASDAQ	LAND	Thu, Jul 6, 2023	16.21	16.27	15.86	16.22
2625	NASDAQ	LAND	Wed, Jul 5, 2023	16.36	16.60	16.13	16.36
2624	NASDAQ	LAND	Mon, Jul 3, 2023	16.21	16.52	16.17	16.46
2623	NASDAQ	LAND	Fri, Jun 30, 2023	16.71	16.71	16.05	16.27
2622	NASDAQ	LAND	Thu, Jun 29, 2023	16.12	16.50	16.07	16.50
2621	NASDAQ	LAND	Wed, Jun 28, 2023	16.44	16.44	16.12	16.14
2620	NASDAQ	LAND	Tue, Jun 27, 2023	16.40	16.58	16.34	16.44
2619	NASDAQ	LAND	Mon, Jun 26, 2023	15.95	16.48	15.95	16.36
2618	NASDAQ	LAND	Fri, Jun 23, 2023	15.93	16.18	15.85	15.94
2617	NASDAQ	LAND	Thu, Jun 22, 2023	16.31	16.31	16.00	16.11
2616	NASDAQ	LAND	Wed, Jun 21, 2023	16.55	16.60	16.27	16.30
2615	NASDAQ	LAND	Tue, Jun 20, 2023	17.21	17.21	16.57	16.57
2614	NASDAQ	LAND	Fri, Jun 16, 2023	17.35	17.35	17.15	17.24
2613	NASDAQ	LAND	Thu, Jun 15, 2023	17.19	17.37	17.10	17.26
2612	NASDAQ	LAND	Wed, Jun 14, 2023	17.10	17.39	17.08	17.20
2611	NASDAQ	LAND	Tue, Jun 13, 2023	17.23	17.43	17.05	17.08
2610	NASDAQ	LAND	Mon, Jun 12, 2023	17.20	17.38	17.02	17.19
2609	NASDAQ	LAND	Fri, Jun 9, 2023	17.34	17.34	17.01	17.16
2608	NASDAQ	LAND	Thu, Jun 8, 2023	17.34	17.45	16.87	17.34
2607	NASDAQ	LAND	Wed, Jun 7, 2023	17.16	17.48	17.16	17.37
2606	NASDAQ	LAND	Tue, Jun 6, 2023	16.49	17.10	16.41	17.04
2605	NASDAQ	LAND	Mon, Jun 5, 2023	16.45	16.77	16.38	16.43
2604	NASDAQ	LAND	Fri, Jun 2, 2023	16.07	16.51	16.07	16.49
2603	NASDAQ	LAND	Thu, Jun 1, 2023	15.85	16.00	15.62	15.89
2602	NASDAQ	LAND	Wed, May 31, 2023	15.66	15.87	15.66	15.81
2601	NASDAQ	LAND	Tue, May 30, 2023	15.37	15.90	15.37	15.77
2600	NASDAQ	LAND	Fri, May 26, 2023	15.15	15.42	15.10	15.39
2599	NASDAQ	LAND	Thu, May 25, 2023	15.15	15.27	15.00	15.16
2598	NASDAQ	LAND	Wed, May 24, 2023	15.63	15.73	15.21	15.24
2597	NASDAQ	LAND	Tue, May 23, 2023	15.40	15.82	15.39	15.70
2596	NASDAQ	LAND	Mon, May 22, 2023	15.23	15.44	15.10	15.39
2595	NASDAQ	LAND	Fri, May 19, 2023	15.45	15.50	15.17	15.22
2594	NASDAQ	LAND	Thu, May 18, 2023	15.20	15.41	15.05	15.31
2593	NASDAQ	LAND	Wed, May 17, 2023	15.14	15.30	14.99	15.23
2592	NASDAQ	LAND	Tue, May 16, 2023	15.38	15.40	15.02	15.04
2591	NASDAQ	LAND	Mon, May 15, 2023	15.60	15.66	15.13	15.37
2590	NASDAQ	LAND	Fri, May 12, 2023	15.58	15.72	15.34	15.57
2589	NASDAQ	LAND	Thu, May 11, 2023	15.09	15.58	15.09	15.55
2588	NASDAQ	LAND	Wed, May 10, 2023	15.53	15.53	15.12	15.20
2587	NASDAQ	LAND	Tue, May 9, 2023	15.53	15.54	14.95	15.33
2586	NASDAQ	LAND	Mon, May 8, 2023	15.94	15.96	15.67	15.77
2585	NASDAQ	LAND	Fri, May 5, 2023	15.70	15.96	15.64	15.86
2584	NASDAQ	LAND	Thu, May 4, 2023	15.30	15.56	15.16	15.42
2583	NASDAQ	LAND	Wed, May 3, 2023	15.37	15.60	15.27	15.36
2582	NASDAQ	LAND	Tue, May 2, 2023	15.92	15.95	15.23	15.32
2581	NASDAQ	LAND	Mon, May 1, 2023	16.06	16.25	15.94	15.97
2580	NASDAQ	LAND	Fri, Apr 28, 2023	16.03	16.38	15.98	16.11
2579	NASDAQ	LAND	Thu, Apr 27, 2023	15.70	16.03	15.68	15.98
2578	NASDAQ	LAND	Wed, Apr 26, 2023	16.02	16.13	15.70	15.79
2577	NASDAQ	LAND	Tue, Apr 25, 2023	16.29	16.35	16.03	16.05
2576	NASDAQ	LAND	Mon, Apr 24, 2023	16.44	16.50	16.25	16.42
2575	NASDAQ	LAND	Fri, Apr 21, 2023	16.41	16.45	16.18	16.42
2574	NASDAQ	LAND	Thu, Apr 20, 2023	16.70	16.81	16.22	16.41
2573	NASDAQ	LAND	Wed, Apr 19, 2023	16.65	16.83	16.49	16.74
2572	NASDAQ	LAND	Tue, Apr 18, 2023	16.82	16.93	16.60	16.67
2571	NASDAQ	LAND	Mon, Apr 17, 2023	16.51	16.87	16.42	16.80
2570	NASDAQ	LAND	Fri, Apr 14, 2023	16.73	16.78	16.21	16.48
2569	NASDAQ	LAND	Thu, Apr 13, 2023	16.73	16.92	16.66	16.72
2568	NASDAQ	LAND	Wed, Apr 12, 2023	17.00	17.15	16.65	16.69
2567	NASDAQ	LAND	Tue, Apr 11, 2023	17.03	17.03	16.72	16.91
2566	NASDAQ	LAND	Mon, Apr 10, 2023	16.66	17.04	16.65	17.01
2565	NASDAQ	LAND	Thu, Apr 6, 2023	16.67	16.87	16.63	16.79
2564	NASDAQ	LAND	Wed, Apr 5, 2023	16.52	16.69	16.45	16.58
2563	NASDAQ	LAND	Tue, Apr 4, 2023	16.53	16.61	16.27	16.57
2562	NASDAQ	LAND	Mon, Apr 3, 2023	16.88	17.04	16.26	16.44
2561	NASDAQ	LAND	Fri, Mar 31, 2023	16.07	16.68	16.07	16.65
2560	NASDAQ	LAND	Thu, Mar 30, 2023	16.19	16.25	16.02	16.09
2559	NASDAQ	LAND	Wed, Mar 29, 2023	15.96	16.24	15.92	15.96
2558	NASDAQ	LAND	Tue, Mar 28, 2023	15.64	15.92	15.61	15.89
2557	NASDAQ	LAND	Mon, Mar 27, 2023	15.65	15.83	15.53	15.77
2556	NASDAQ	LAND	Fri, Mar 24, 2023	15.00	15.61	15.00	15.57
2555	NASDAQ	LAND	Thu, Mar 23, 2023	15.48	15.68	14.99	15.04
2554	NASDAQ	LAND	Wed, Mar 22, 2023	15.99	16.13	15.38	15.39
2553	NASDAQ	LAND	Tue, Mar 21, 2023	16.00	16.28	15.85	16.07
2552	NASDAQ	LAND	Mon, Mar 20, 2023	15.68	15.93	15.53	15.81
2551	NASDAQ	LAND	Fri, Mar 17, 2023	16.10	16.19	15.37	15.64
2550	NASDAQ	LAND	Thu, Mar 16, 2023	16.32	16.46	15.98	16.12
2549	NASDAQ	LAND	Wed, Mar 15, 2023	16.08	16.65	16.00	16.62
2548	NASDAQ	LAND	Tue, Mar 14, 2023	16.65	16.85	16.14	16.43
2547	NASDAQ	LAND	Mon, Mar 13, 2023	16.23	16.53	16.07	16.27
2546	NASDAQ	LAND	Fri, Mar 10, 2023	17.02	17.09	16.14	16.38
2545	NASDAQ	LAND	Thu, Mar 9, 2023	17.68	17.71	17.08	17.11
2544	NASDAQ	LAND	Wed, Mar 8, 2023	17.37	17.84	17.32	17.69
2543	NASDAQ	LAND	Tue, Mar 7, 2023	17.93	17.97	17.27	17.33
2542	NASDAQ	LAND	Mon, Mar 6, 2023	18.04	18.19	17.89	17.95
2541	NASDAQ	LAND	Fri, Mar 3, 2023	17.90	18.11	17.86	18.06
2540	NASDAQ	LAND	Thu, Mar 2, 2023	17.43	17.77	17.37	17.77
2539	NASDAQ	LAND	Wed, Mar 1, 2023	17.60	17.61	17.21	17.57
2538	NASDAQ	LAND	Tue, Feb 28, 2023	17.50	17.87	17.50	17.60
2537	NASDAQ	LAND	Mon, Feb 27, 2023	17.61	17.95	17.34	17.49
2536	NASDAQ	LAND	Fri, Feb 24, 2023	17.33	17.41	17.00	17.37
2535	NASDAQ	LAND	Thu, Feb 23, 2023	18.23	18.29	17.04	17.47
2534	NASDAQ	LAND	Wed, Feb 22, 2023	17.90	18.58	17.64	18.18
2533	NASDAQ	LAND	Tue, Feb 21, 2023	18.68	18.68	17.91	17.97
2532	NASDAQ	LAND	Fri, Feb 17, 2023	18.82	18.89	18.60	18.64
2531	NASDAQ	LAND	Thu, Feb 16, 2023	18.80	19.08	18.55	18.75
2530	NASDAQ	LAND	Wed, Feb 15, 2023	18.47	18.89	18.41	18.88
2529	NASDAQ	LAND	Tue, Feb 14, 2023	18.68	18.73	18.37	18.66
2528	NASDAQ	LAND	Mon, Feb 13, 2023	18.81	18.97	18.63	18.73
2527	NASDAQ	LAND	Fri, Feb 10, 2023	18.69	18.80	18.55	18.73
2526	NASDAQ	LAND	Thu, Feb 9, 2023	19.34	19.45	18.62	18.70
2525	NASDAQ	LAND	Wed, Feb 8, 2023	19.11	19.43	19.10	19.25
2524	NASDAQ	LAND	Tue, Feb 7, 2023	19.22	19.30	18.84	19.14
2523	NASDAQ	LAND	Mon, Feb 6, 2023	19.49	19.49	19.09	19.35
2522	NASDAQ	LAND	Fri, Feb 3, 2023	19.58	19.75	19.25	19.47
2521	NASDAQ	LAND	Thu, Feb 2, 2023	19.52	20.00	19.52	19.80
2520	NASDAQ	LAND	Wed, Feb 1, 2023	19.51	19.71	19.10	19.54
2519	NASDAQ	LAND	Tue, Jan 31, 2023	19.36	19.63	19.15	19.54
2518	NASDAQ	LAND	Mon, Jan 30, 2023	19.37	19.56	19.20	19.20
2517	NASDAQ	LAND	Fri, Jan 27, 2023	19.46	19.66	19.33	19.42
2516	NASDAQ	LAND	Thu, Jan 26, 2023	19.50	19.69	19.29	19.49
2515	NASDAQ	LAND	Wed, Jan 25, 2023	19.19	19.54	19.04	19.48
2514	NASDAQ	LAND	Tue, Jan 24, 2023	19.49	19.51	19.25	19.25
2513	NASDAQ	LAND	Mon, Jan 23, 2023	19.54	19.70	19.39	19.45
2512	NASDAQ	LAND	Fri, Jan 20, 2023	19.70	19.70	19.30	19.54
2511	NASDAQ	LAND	Thu, Jan 19, 2023	19.50	19.72	19.01	19.63
2510	NASDAQ	LAND	Wed, Jan 18, 2023	20.30	20.55	19.62	19.73
2509	NASDAQ	LAND	Tue, Jan 17, 2023	19.95	20.55	19.95	20.10
2508	NASDAQ	LAND	Fri, Jan 13, 2023	19.55	19.97	19.43	19.92
2507	NASDAQ	LAND	Thu, Jan 12, 2023	19.44	19.69	19.30	19.67
2506	NASDAQ	LAND	Wed, Jan 11, 2023	19.00	19.44	19.00	19.40
2505	NASDAQ	LAND	Tue, Jan 10, 2023	18.78	18.98	18.69	18.90
2504	NASDAQ	LAND	Mon, Jan 9, 2023	19.00	19.05	18.74	18.87
2503	NASDAQ	LAND	Fri, Jan 6, 2023	18.64	19.02	18.43	18.89
2502	NASDAQ	LAND	Thu, Jan 5, 2023	19.12	19.12	18.42	18.42
2501	NASDAQ	LAND	Wed, Jan 4, 2023	18.71	19.24	18.60	19.13
2500	NASDAQ	LAND	Tue, Jan 3, 2023	18.55	19.09	18.40	18.51
2499	NASDAQ	LAND	Fri, Dec 30, 2022	18.21	18.42	18.06	18.35
2498	NASDAQ	LAND	Thu, Dec 29, 2022	18.17	18.46	18.06	18.26
2497	NASDAQ	LAND	Wed, Dec 28, 2022	18.59	18.86	18.00	18.04
2496	NASDAQ	LAND	Tue, Dec 27, 2022	18.75	18.89	18.41	18.58
2495	NASDAQ	LAND	Fri, Dec 23, 2022	18.69	18.86	18.47	18.73
2494	NASDAQ	LAND	Thu, Dec 22, 2022	18.67	18.82	18.31	18.80
2493	NASDAQ	LAND	Wed, Dec 21, 2022	18.72	19.20	18.61	18.80
2492	NASDAQ	LAND	Tue, Dec 20, 2022	18.27	18.72	18.10	18.60
2491	NASDAQ	LAND	Mon, Dec 19, 2022	18.56	18.76	18.20	18.44
2490	NASDAQ	LAND	Fri, Dec 16, 2022	18.55	18.70	18.13	18.61
2489	NASDAQ	LAND	Thu, Dec 15, 2022	19.15	19.32	18.71	18.85
2488	NASDAQ	LAND	Wed, Dec 14, 2022	19.62	19.90	19.28	19.46
2487	NASDAQ	LAND	Tue, Dec 13, 2022	19.69	20.26	19.46	19.61
2486	NASDAQ	LAND	Mon, Dec 12, 2022	19.06	19.22	18.88	19.09
2485	NASDAQ	LAND	Fri, Dec 9, 2022	19.08	19.31	18.85	19.09
2484	NASDAQ	LAND	Thu, Dec 8, 2022	19.50	19.75	19.12	19.12
2483	NASDAQ	LAND	Wed, Dec 7, 2022	19.48	20.00	19.48	19.48
2482	NASDAQ	LAND	Tue, Dec 6, 2022	20.21	20.32	19.60	19.67
2481	NASDAQ	LAND	Mon, Dec 5, 2022	20.60	20.66	20.06	20.24
2480	NASDAQ	LAND	Fri, Dec 2, 2022	20.12	20.85	20.06	20.66
2479	NASDAQ	LAND	Thu, Dec 1, 2022	20.60	20.92	20.18	20.39
2478	NASDAQ	LAND	Wed, Nov 30, 2022	20.21	20.70	20.00	20.54
2477	NASDAQ	LAND	Tue, Nov 29, 2022	19.94	20.39	19.88	20.18
2476	NASDAQ	LAND	Mon, Nov 28, 2022	20.55	20.79	19.89	19.94
2475	NASDAQ	LAND	Fri, Nov 25, 2022	20.60	20.88	20.51	20.73
2474	NASDAQ	LAND	Wed, Nov 23, 2022	20.34	20.59	20.25	20.57
2473	NASDAQ	LAND	Tue, Nov 22, 2022	20.58	20.58	20.24	20.49
2472	NASDAQ	LAND	Mon, Nov 21, 2022	20.71	20.84	20.26	20.51
2471	NASDAQ	LAND	Fri, Nov 18, 2022	20.86	20.90	20.43	20.74
2470	NASDAQ	LAND	Thu, Nov 17, 2022	20.35	20.65	20.16	20.60
2469	NASDAQ	LAND	Wed, Nov 16, 2022	20.91	20.99	20.50	20.75
2468	NASDAQ	LAND	Tue, Nov 15, 2022	21.00	21.19	20.63	20.91
2467	NASDAQ	LAND	Mon, Nov 14, 2022	21.30	21.44	20.18	20.56
2466	NASDAQ	LAND	Fri, Nov 11, 2022	21.86	21.95	20.90	21.27
2465	NASDAQ	LAND	Thu, Nov 10, 2022	20.90	22.13	20.90	21.99
2464	NASDAQ	LAND	Wed, Nov 9, 2022	19.42	20.73	19.42	20.25
2463	NASDAQ	LAND	Tue, Nov 8, 2022	19.93	20.22	19.62	19.92
2462	NASDAQ	LAND	Mon, Nov 7, 2022	19.60	20.00	19.60	19.83
2461	NASDAQ	LAND	Fri, Nov 4, 2022	19.60	20.11	19.45	19.89
2460	NASDAQ	LAND	Thu, Nov 3, 2022	19.42	19.79	19.10	19.53
2459	NASDAQ	LAND	Wed, Nov 2, 2022	19.90	20.59	19.62	19.77
2458	NASDAQ	LAND	Tue, Nov 1, 2022	20.66	20.66	19.99	20.09
2457	NASDAQ	LAND	Mon, Oct 31, 2022	20.54	20.55	20.12	20.35
2456	NASDAQ	LAND	Fri, Oct 28, 2022	19.94	20.64	19.70	20.47
2455	NASDAQ	LAND	Thu, Oct 27, 2022	20.46	20.58	19.98	20.04
2454	NASDAQ	LAND	Wed, Oct 26, 2022	20.28	20.48	19.88	20.15
2453	NASDAQ	LAND	Tue, Oct 25, 2022	19.68	20.47	19.65	20.13
2452	NASDAQ	LAND	Mon, Oct 24, 2022	19.72	19.86	19.33	19.58
2451	NASDAQ	LAND	Fri, Oct 21, 2022	19.04	19.50	18.62	19.45
2450	NASDAQ	LAND	Thu, Oct 20, 2022	19.21	19.35	18.84	18.94
2449	NASDAQ	LAND	Wed, Oct 19, 2022	19.15	19.34	18.94	19.18
2448	NASDAQ	LAND	Tue, Oct 18, 2022	19.38	19.70	19.12	19.29
2447	NASDAQ	LAND	Mon, Oct 17, 2022	18.91	19.29	18.88	18.96
2446	NASDAQ	LAND	Fri, Oct 14, 2022	18.80	18.92	18.20	18.46
2445	NASDAQ	LAND	Thu, Oct 13, 2022	17.74	18.75	17.54	18.67
2444	NASDAQ	LAND	Wed, Oct 12, 2022	17.85	18.24	17.57	18.10
2443	NASDAQ	LAND	Tue, Oct 11, 2022	17.50	17.96	17.28	17.83
2442	NASDAQ	LAND	Mon, Oct 10, 2022	18.12	18.37	17.54	17.54
2441	NASDAQ	LAND	Fri, Oct 7, 2022	17.91	18.15	17.78	18.13
2440	NASDAQ	LAND	Thu, Oct 6, 2022	18.37	18.62	17.81	17.91
2439	NASDAQ	LAND	Wed, Oct 5, 2022	18.38	18.61	18.07	18.50
2438	NASDAQ	LAND	Tue, Oct 4, 2022	18.34	19.06	18.34	18.84
2437	NASDAQ	LAND	Mon, Oct 3, 2022	18.43	18.64	17.95	18.15
2436	NASDAQ	LAND	Fri, Sep 30, 2022	17.75	18.33	17.73	18.10
2435	NASDAQ	LAND	Thu, Sep 29, 2022	18.17	18.17	17.31	17.63
2434	NASDAQ	LAND	Wed, Sep 28, 2022	17.77	18.52	17.45	18.33
2433	NASDAQ	LAND	Tue, Sep 27, 2022	18.06	18.24	17.54	17.60
2432	NASDAQ	LAND	Mon, Sep 26, 2022	19.06	19.25	18.00	18.04
2431	NASDAQ	LAND	Fri, Sep 23, 2022	20.11	20.21	19.03	19.33
2430	NASDAQ	LAND	Thu, Sep 22, 2022	19.88	20.80	19.45	20.49
2429	NASDAQ	LAND	Wed, Sep 21, 2022	20.07	20.39	19.82	19.95
2428	NASDAQ	LAND	Tue, Sep 20, 2022	20.50	20.59	19.85	20.16
2427	NASDAQ	LAND	Mon, Sep 19, 2022	20.73	20.90	20.43	20.76
2426	NASDAQ	LAND	Fri, Sep 16, 2022	21.64	21.65	20.71	21.00
2425	NASDAQ	LAND	Thu, Sep 15, 2022	22.18	22.55	21.65	21.71
2424	NASDAQ	LAND	Wed, Sep 14, 2022	22.35	22.54	22.06	22.23
2423	NASDAQ	LAND	Tue, Sep 13, 2022	22.89	23.14	22.18	22.28
2422	NASDAQ	LAND	Mon, Sep 12, 2022	23.56	23.71	23.20	23.29
2421	NASDAQ	LAND	Fri, Sep 9, 2022	23.16	23.47	22.95	23.36
2420	NASDAQ	LAND	Thu, Sep 8, 2022	23.43	23.43	23.01	23.09
2419	NASDAQ	LAND	Wed, Sep 7, 2022	23.09	23.62	23.08	23.49
2418	NASDAQ	LAND	Tue, Sep 6, 2022	23.24	23.31	22.95	23.20
2417	NASDAQ	LAND	Fri, Sep 2, 2022	23.89	23.99	22.95	22.98
2416	NASDAQ	LAND	Thu, Sep 1, 2022	23.25	23.98	22.93	23.88
2415	NASDAQ	LAND	Wed, Aug 31, 2022	23.08	23.55	23.08	23.51
2414	NASDAQ	LAND	Tue, Aug 30, 2022	23.53	23.60	22.82	22.91
2413	NASDAQ	LAND	Mon, Aug 29, 2022	23.50	23.74	23.30	23.53
2412	NASDAQ	LAND	Fri, Aug 26, 2022	24.82	24.87	23.91	23.94
2411	NASDAQ	LAND	Thu, Aug 25, 2022	24.26	24.88	24.20	24.82
2410	NASDAQ	LAND	Wed, Aug 24, 2022	24.04	24.29	23.91	24.15
2409	NASDAQ	LAND	Tue, Aug 23, 2022	24.00	24.25	23.91	24.07
2408	NASDAQ	LAND	Mon, Aug 22, 2022	23.93	24.09	23.38	23.91
2407	NASDAQ	LAND	Fri, Aug 19, 2022	24.75	24.80	23.93	24.17
2406	NASDAQ	LAND	Thu, Aug 18, 2022	24.54	24.95	24.27	24.90
2405	NASDAQ	LAND	Wed, Aug 17, 2022	25.18	25.22	24.56	24.62
2404	NASDAQ	LAND	Tue, Aug 16, 2022	26.05	26.05	25.37	25.40
2403	NASDAQ	LAND	Mon, Aug 15, 2022	26.02	26.20	25.55	26.10
2402	NASDAQ	LAND	Fri, Aug 12, 2022	25.50	26.22	25.30	26.02
2401	NASDAQ	LAND	Thu, Aug 11, 2022	25.71	25.71	25.12	25.22
2400	NASDAQ	LAND	Wed, Aug 10, 2022	25.88	26.00	25.12	25.71
2399	NASDAQ	LAND	Tue, Aug 9, 2022	26.43	26.43	25.70	25.92
2398	NASDAQ	LAND	Mon, Aug 8, 2022	26.06	26.63	26.00	26.43
2397	NASDAQ	LAND	Fri, Aug 5, 2022	25.66	25.97	25.43	25.89
2396	NASDAQ	LAND	Thu, Aug 4, 2022	26.54	26.84	25.52	25.79
2395	NASDAQ	LAND	Wed, Aug 3, 2022	26.92	27.00	26.46	26.47
2394	NASDAQ	LAND	Tue, Aug 2, 2022	26.63	27.16	26.33	26.75
2393	NASDAQ	LAND	Mon, Aug 1, 2022	27.07	27.10	26.27	26.71
2392	NASDAQ	LAND	Fri, Jul 29, 2022	26.32	27.45	26.11	27.11
2391	NASDAQ	LAND	Thu, Jul 28, 2022	25.17	26.25	25.17	26.15
2390	NASDAQ	LAND	Wed, Jul 27, 2022	24.63	25.14	24.49	25.02
2389	NASDAQ	LAND	Tue, Jul 26, 2022	24.93	24.93	24.42	24.65
2388	NASDAQ	LAND	Mon, Jul 25, 2022	24.50	24.87	24.27	24.70
2387	NASDAQ	LAND	Fri, Jul 22, 2022	25.00	25.03	24.17	24.36
2386	NASDAQ	LAND	Thu, Jul 21, 2022	24.94	24.94	24.20	24.90
2385	NASDAQ	LAND	Wed, Jul 20, 2022	24.50	25.07	24.12	24.89
2384	NASDAQ	LAND	Tue, Jul 19, 2022	24.34	24.56	24.06	24.43
2383	NASDAQ	LAND	Mon, Jul 18, 2022	24.01	24.38	23.81	23.97
2382	NASDAQ	LAND	Fri, Jul 15, 2022	23.47	23.97	23.10	23.74
2381	NASDAQ	LAND	Thu, Jul 14, 2022	23.01	23.19	22.65	23.00
2380	NASDAQ	LAND	Wed, Jul 13, 2022	23.34	23.69	23.17	23.50
2379	NASDAQ	LAND	Tue, Jul 12, 2022	23.28	23.91	23.28	23.54
2378	NASDAQ	LAND	Mon, Jul 11, 2022	23.43	23.51	22.57	23.38
2377	NASDAQ	LAND	Fri, Jul 8, 2022	23.03	23.93	22.90	23.43
2376	NASDAQ	LAND	Thu, Jul 7, 2022	23.00	23.43	22.92	22.96
2375	NASDAQ	LAND	Wed, Jul 6, 2022	22.78	23.12	22.14	22.62
2374	NASDAQ	LAND	Tue, Jul 5, 2022	22.15	22.61	21.51	22.59
2373	NASDAQ	LAND	Fri, Jul 1, 2022	22.20	22.95	22.04	22.35
2372	NASDAQ	LAND	Thu, Jun 30, 2022	22.35	22.41	21.89	22.16
2371	NASDAQ	LAND	Wed, Jun 29, 2022	22.88	22.88	22.35	22.51
2370	NASDAQ	LAND	Tue, Jun 28, 2022	23.83	24.20	22.94	23.01
2369	NASDAQ	LAND	Mon, Jun 27, 2022	23.32	23.67	22.95	23.21
2368	NASDAQ	LAND	Fri, Jun 24, 2022	22.89	23.35	22.75	22.93
2367	NASDAQ	LAND	Thu, Jun 23, 2022	22.92	23.50	22.37	22.81
2366	NASDAQ	LAND	Wed, Jun 22, 2022	22.54	23.47	22.48	22.88
2365	NASDAQ	LAND	Tue, Jun 21, 2022	22.00	23.23	21.85	22.92
2364	NASDAQ	LAND	Fri, Jun 17, 2022	21.56	22.18	21.25	21.61
2363	NASDAQ	LAND	Thu, Jun 16, 2022	21.69	21.87	21.23	21.43
2362	NASDAQ	LAND	Wed, Jun 15, 2022	22.34	22.65	21.87	22.23
2361	NASDAQ	LAND	Tue, Jun 14, 2022	22.39	22.48	21.88	22.05
2360	NASDAQ	LAND	Mon, Jun 13, 2022	23.41	23.59	22.29	22.39
2359	NASDAQ	LAND	Fri, Jun 10, 2022	24.56	24.77	24.13	24.28
2358	NASDAQ	LAND	Thu, Jun 9, 2022	25.60	25.73	24.83	24.86
2357	NASDAQ	LAND	Wed, Jun 8, 2022	25.93	26.38	25.52	25.60
2356	NASDAQ	LAND	Tue, Jun 7, 2022	25.41	26.27	25.24	26.25
2355	NASDAQ	LAND	Mon, Jun 6, 2022	25.89	25.89	25.13	25.46
2354	NASDAQ	LAND	Fri, Jun 3, 2022	26.63	26.71	25.59	25.68
2353	NASDAQ	LAND	Thu, Jun 2, 2022	26.31	26.81	26.07	26.79
2352	NASDAQ	LAND	Wed, Jun 1, 2022	26.90	27.11	25.45	26.39
2351	NASDAQ	LAND	Tue, May 31, 2022	26.09	27.85	26.07	26.84
2350	NASDAQ	LAND	Fri, May 27, 2022	25.29	26.04	25.14	26.04
2349	NASDAQ	LAND	Thu, May 26, 2022	24.68	25.71	24.66	25.32
2348	NASDAQ	LAND	Wed, May 25, 2022	24.07	24.75	23.90	24.68
2347	NASDAQ	LAND	Tue, May 24, 2022	23.55	24.42	23.16	24.28
2346	NASDAQ	LAND	Mon, May 23, 2022	23.29	23.97	23.15	23.82
2345	NASDAQ	LAND	Fri, May 20, 2022	24.98	24.98	22.79	23.15
2344	NASDAQ	LAND	Thu, May 19, 2022	24.00	24.84	23.90	24.54
2343	NASDAQ	LAND	Wed, May 18, 2022	25.55	25.60	23.89	24.12
2342	NASDAQ	LAND	Tue, May 17, 2022	26.77	26.97	25.23	25.84
2341	NASDAQ	LAND	Mon, May 16, 2022	27.16	27.97	26.16	26.27
2340	NASDAQ	LAND	Fri, May 13, 2022	27.00	27.14	25.82	27.04
2339	NASDAQ	LAND	Thu, May 12, 2022	28.30	28.65	26.05	26.51
2338	NASDAQ	LAND	Wed, May 11, 2022	30.07	30.60	28.17	28.34
2337	NASDAQ	LAND	Tue, May 10, 2022	31.90	32.63	30.56	31.05
2336	NASDAQ	LAND	Mon, May 9, 2022	33.60	33.63	31.38	31.50
2335	NASDAQ	LAND	Fri, May 6, 2022	35.25	35.45	33.68	34.20
2334	NASDAQ	LAND	Thu, May 5, 2022	37.23	37.24	35.16	35.48
2333	NASDAQ	LAND	Wed, May 4, 2022	36.86	37.50	35.82	37.23
2332	NASDAQ	LAND	Tue, May 3, 2022	36.16	36.95	35.82	36.56
2331	NASDAQ	LAND	Mon, May 2, 2022	36.57	37.50	35.11	35.95
2330	NASDAQ	LAND	Fri, Apr 29, 2022	38.35	38.47	36.26	36.40
2329	NASDAQ	LAND	Thu, Apr 28, 2022	38.02	38.63	37.41	38.43
2328	NASDAQ	LAND	Wed, Apr 27, 2022	38.20	38.77	37.71	37.86
2327	NASDAQ	LAND	Tue, Apr 26, 2022	39.21	39.77	37.78	38.02
2326	NASDAQ	LAND	Mon, Apr 25, 2022	38.43	39.05	37.80	38.96
2325	NASDAQ	LAND	Fri, Apr 22, 2022	39.26	39.81	38.58	38.82
2324	NASDAQ	LAND	Thu, Apr 21, 2022	41.12	41.36	39.45	39.67
2323	NASDAQ	LAND	Wed, Apr 20, 2022	41.24	42.10	39.96	40.77
2322	NASDAQ	LAND	Tue, Apr 19, 2022	40.86	41.98	40.40	41.71
2321	NASDAQ	LAND	Mon, Apr 18, 2022	39.63	40.83	39.61	40.71
2320	NASDAQ	LAND	Thu, Apr 14, 2022	40.10	40.66	39.63	39.76
2319	NASDAQ	LAND	Wed, Apr 13, 2022	38.87	40.19	38.67	40.07
2318	NASDAQ	LAND	Tue, Apr 12, 2022	38.09	38.93	37.60	38.63
2317	NASDAQ	LAND	Mon, Apr 11, 2022	39.90	40.16	37.64	38.22
2316	NASDAQ	LAND	Fri, Apr 8, 2022	37.44	40.80	37.44	40.36
2315	NASDAQ	LAND	Thu, Apr 7, 2022	38.01	38.15	37.05	37.12
2314	NASDAQ	LAND	Wed, Apr 6, 2022	37.15	38.39	36.93	38.12
2313	NASDAQ	LAND	Tue, Apr 5, 2022	37.75	38.65	37.28	37.43
2312	NASDAQ	LAND	Mon, Apr 4, 2022	38.37	38.65	36.63	37.17
2311	NASDAQ	LAND	Fri, Apr 1, 2022	36.56	38.40	36.49	38.34
2310	NASDAQ	LAND	Thu, Mar 31, 2022	37.50	37.60	36.36	36.42
2309	NASDAQ	LAND	Wed, Mar 30, 2022	37.15	37.83	36.71	37.44
2308	NASDAQ	LAND	Tue, Mar 29, 2022	36.09	37.25	35.79	36.97
2307	NASDAQ	LAND	Mon, Mar 28, 2022	36.15	36.53	35.52	35.84
2306	NASDAQ	LAND	Fri, Mar 25, 2022	36.06	36.29	35.68	36.15
2305	NASDAQ	LAND	Thu, Mar 24, 2022	35.50	36.04	35.01	35.98
2304	NASDAQ	LAND	Wed, Mar 23, 2022	36.63	36.63	35.23	35.29
2303	NASDAQ	LAND	Tue, Mar 22, 2022	36.47	36.94	36.16	36.57
2302	NASDAQ	LAND	Mon, Mar 21, 2022	37.41	37.41	35.74	36.26
2301	NASDAQ	LAND	Fri, Mar 18, 2022	36.90	37.36	36.29	36.90
2300	NASDAQ	LAND	Thu, Mar 17, 2022	35.69	37.25	35.69	37.16
2299	NASDAQ	LAND	Wed, Mar 16, 2022	34.84	35.79	34.60	35.75
2298	NASDAQ	LAND	Tue, Mar 15, 2022	35.99	36.66	34.39	34.71
2297	NASDAQ	LAND	Mon, Mar 14, 2022	36.40	36.65	34.03	35.69
2296	NASDAQ	LAND	Fri, Mar 11, 2022	34.38	36.12	34.37	35.85
2295	NASDAQ	LAND	Thu, Mar 10, 2022	31.46	34.41	31.41	34.04
2294	NASDAQ	LAND	Wed, Mar 9, 2022	32.46	32.69	31.37	31.76
2293	NASDAQ	LAND	Tue, Mar 8, 2022	32.65	33.32	31.52	31.96
2292	NASDAQ	LAND	Mon, Mar 7, 2022	32.35	33.83	32.11	32.47
2291	NASDAQ	LAND	Fri, Mar 4, 2022	30.79	32.12	30.64	32.09
2290	NASDAQ	LAND	Thu, Mar 3, 2022	31.18	31.37	30.50	31.03
2289	NASDAQ	LAND	Wed, Mar 2, 2022	29.74	30.96	29.74	30.82
2288	NASDAQ	LAND	Tue, Mar 1, 2022	29.74	30.19	29.45	29.72
2287	NASDAQ	LAND	Mon, Feb 28, 2022	30.45	30.61	29.43	29.89
2286	NASDAQ	LAND	Fri, Feb 25, 2022	29.55	30.69	29.50	30.67
2285	NASDAQ	LAND	Thu, Feb 24, 2022	28.09	29.45	27.30	29.33
2284	NASDAQ	LAND	Wed, Feb 23, 2022	29.00	29.99	28.55	28.61
2283	NASDAQ	LAND	Tue, Feb 22, 2022	29.36	29.67	28.46	28.62
2282	NASDAQ	LAND	Fri, Feb 18, 2022	29.99	30.15	29.10	29.50
2281	NASDAQ	LAND	Thu, Feb 17, 2022	30.70	30.94	29.89	30.03
2280	NASDAQ	LAND	Wed, Feb 16, 2022	30.27	30.72	30.02	30.62
2279	NASDAQ	LAND	Tue, Feb 15, 2022	30.37	30.72	30.09	30.22
2278	NASDAQ	LAND	Mon, Feb 14, 2022	30.65	30.90	29.84	29.96
2277	NASDAQ	LAND	Fri, Feb 11, 2022	30.84	31.24	30.11	30.55
2276	NASDAQ	LAND	Thu, Feb 10, 2022	31.10	32.14	30.69	30.87
2275	NASDAQ	LAND	Wed, Feb 9, 2022	30.76	31.29	30.76	31.09
2274	NASDAQ	LAND	Tue, Feb 8, 2022	29.69	30.56	29.69	30.46
2273	NASDAQ	LAND	Mon, Feb 7, 2022	29.91	30.13	29.62	29.80
2272	NASDAQ	LAND	Fri, Feb 4, 2022	30.92	30.92	29.42	29.89
2271	NASDAQ	LAND	Thu, Feb 3, 2022	31.24	31.47	30.74	30.84
2270	NASDAQ	LAND	Wed, Feb 2, 2022	30.57	31.62	30.45	31.27
2269	NASDAQ	LAND	Tue, Feb 1, 2022	30.65	30.65	29.92	30.38
2268	NASDAQ	LAND	Mon, Jan 31, 2022	29.51	30.50	29.22	30.48
2267	NASDAQ	LAND	Fri, Jan 28, 2022	29.10	29.49	28.26	29.48
2266	NASDAQ	LAND	Thu, Jan 27, 2022	29.54	30.12	29.01	29.10
2265	NASDAQ	LAND	Wed, Jan 26, 2022	30.56	31.05	29.05	29.34
2264	NASDAQ	LAND	Tue, Jan 25, 2022	29.52	31.06	28.77	30.90
2263	NASDAQ	LAND	Mon, Jan 24, 2022	29.65	29.86	28.46	29.66
2262	NASDAQ	LAND	Fri, Jan 21, 2022	29.74	30.88	29.64	30.12
2261	NASDAQ	LAND	Thu, Jan 20, 2022	31.28	31.61	29.96	30.06
2260	NASDAQ	LAND	Wed, Jan 19, 2022	32.24	32.46	31.27	31.34
2259	NASDAQ	LAND	Tue, Jan 18, 2022	33.04	33.13	32.13	32.24
2258	NASDAQ	LAND	Fri, Jan 14, 2022	33.27	33.48	32.55	33.03
2257	NASDAQ	LAND	Thu, Jan 13, 2022	32.69	33.79	32.40	33.54
2256	NASDAQ	LAND	Wed, Jan 12, 2022	31.97	32.74	31.91	32.31
2255	NASDAQ	LAND	Tue, Jan 11, 2022	31.36	31.90	31.00	31.79
2254	NASDAQ	LAND	Mon, Jan 10, 2022	31.85	31.89	30.92	31.46
2253	NASDAQ	LAND	Fri, Jan 7, 2022	32.72	32.85	31.72	32.07
2252	NASDAQ	LAND	Thu, Jan 6, 2022	33.50	33.55	32.51	32.69
2251	NASDAQ	LAND	Wed, Jan 5, 2022	34.82	34.94	33.40	33.57
2250	NASDAQ	LAND	Tue, Jan 4, 2022	33.83	35.08	33.68	34.85
2249	NASDAQ	LAND	Mon, Jan 3, 2022	34.18	34.72	32.84	33.63
2248	NASDAQ	LAND	Fri, Dec 31, 2021	33.35	34.00	33.23	33.76
2247	NASDAQ	LAND	Thu, Dec 30, 2021	33.65	33.96	33.14	33.26
2246	NASDAQ	LAND	Wed, Dec 29, 2021	33.36	33.77	33.07	33.74
2245	NASDAQ	LAND	Tue, Dec 28, 2021	32.54	33.44	32.50	33.27
2244	NASDAQ	LAND	Mon, Dec 27, 2021	31.91	32.71	31.82	32.70
2243	NASDAQ	LAND	Thu, Dec 23, 2021	31.41	31.95	31.10	31.65
2242	NASDAQ	LAND	Wed, Dec 22, 2021	31.27	31.33	30.79	31.26
2241	NASDAQ	LAND	Tue, Dec 21, 2021	30.99	31.25	30.53	30.99
2240	NASDAQ	LAND	Mon, Dec 20, 2021	30.34	30.73	29.56	30.65
2239	NASDAQ	LAND	Fri, Dec 17, 2021	30.51	31.55	30.22	30.81
2238	NASDAQ	LAND	Thu, Dec 16, 2021	31.34	31.34	30.44	30.67
2237	NASDAQ	LAND	Wed, Dec 15, 2021	30.10	31.11	29.91	31.01
2236	NASDAQ	LAND	Tue, Dec 14, 2021	31.21	31.21	29.62	30.00
2235	NASDAQ	LAND	Mon, Dec 13, 2021	30.44	30.76	29.96	30.13
2234	NASDAQ	LAND	Fri, Dec 10, 2021	29.80	30.70	29.77	30.65
2233	NASDAQ	LAND	Thu, Dec 9, 2021	30.15	30.20	29.60	29.80
2232	NASDAQ	LAND	Wed, Dec 8, 2021	29.76	30.28	29.59	30.22
2231	NASDAQ	LAND	Tue, Dec 7, 2021	29.23	29.76	29.11	29.71
2230	NASDAQ	LAND	Mon, Dec 6, 2021	29.06	29.19	28.40	29.06
2229	NASDAQ	LAND	Fri, Dec 3, 2021	30.41	30.41	28.38	28.70
2228	NASDAQ	LAND	Thu, Dec 2, 2021	29.14	30.38	29.02	30.32
2227	NASDAQ	LAND	Wed, Dec 1, 2021	28.97	29.64	28.70	29.08
2226	NASDAQ	LAND	Tue, Nov 30, 2021	28.50	28.75	28.05	28.57
2225	NASDAQ	LAND	Mon, Nov 29, 2021	28.45	28.99	28.22	28.69
2224	NASDAQ	LAND	Fri, Nov 26, 2021	28.40	28.80	27.71	28.14
2223	NASDAQ	LAND	Wed, Nov 24, 2021	28.52	29.04	28.31	28.88
2222	NASDAQ	LAND	Tue, Nov 23, 2021	28.17	28.82	28.17	28.25
2221	NASDAQ	LAND	Mon, Nov 22, 2021	28.24	28.78	28.13	28.20
2220	NASDAQ	LAND	Fri, Nov 19, 2021	28.50	28.50	27.98	28.16
2219	NASDAQ	LAND	Thu, Nov 18, 2021	28.29	28.72	28.07	28.34
2218	NASDAQ	LAND	Wed, Nov 17, 2021	27.89	28.25	27.10	28.24
2217	NASDAQ	LAND	Tue, Nov 16, 2021	27.88	28.07	27.25	27.76
2216	NASDAQ	LAND	Mon, Nov 15, 2021	27.16	27.68	27.13	27.54
2215	NASDAQ	LAND	Fri, Nov 12, 2021	27.38	28.01	26.24	26.93
2214	NASDAQ	LAND	Thu, Nov 11, 2021	25.87	27.05	25.67	26.93
2213	NASDAQ	LAND	Wed, Nov 10, 2021	25.27	25.93	24.90	25.56
2212	NASDAQ	LAND	Tue, Nov 9, 2021	24.40	25.05	24.11	24.93
2211	NASDAQ	LAND	Mon, Nov 8, 2021	25.67	25.70	24.54	24.67
2210	NASDAQ	LAND	Fri, Nov 5, 2021	24.54	25.72	24.54	25.64
2209	NASDAQ	LAND	Thu, Nov 4, 2021	24.50	24.67	24.27	24.34
2208	NASDAQ	LAND	Wed, Nov 3, 2021	23.01	24.56	23.01	24.43
2207	NASDAQ	LAND	Tue, Nov 2, 2021	23.03	23.10	22.89	23.01
2206	NASDAQ	LAND	Mon, Nov 1, 2021	22.25	23.06	21.86	22.99
2205	NASDAQ	LAND	Fri, Oct 29, 2021	22.91	22.94	21.97	22.14
2204	NASDAQ	LAND	Thu, Oct 28, 2021	23.09	23.40	22.55	23.04
2203	NASDAQ	LAND	Wed, Oct 27, 2021	23.10	23.20	22.94	23.10
2202	NASDAQ	LAND	Tue, Oct 26, 2021	23.04	23.14	22.92	23.05
2201	NASDAQ	LAND	Mon, Oct 25, 2021	23.10	23.13	22.86	23.11
2200	NASDAQ	LAND	Fri, Oct 22, 2021	23.10	23.17	22.95	23.09
2199	NASDAQ	LAND	Thu, Oct 21, 2021	23.09	23.14	22.84	22.91
2198	NASDAQ	LAND	Wed, Oct 20, 2021	22.87	23.10	22.86	23.08
2197	NASDAQ	LAND	Tue, Oct 19, 2021	23.43	23.49	22.86	22.89
2196	NASDAQ	LAND	Mon, Oct 18, 2021	23.10	23.37	22.84	23.25
2195	NASDAQ	LAND	Fri, Oct 15, 2021	23.26	23.26	22.95	23.05
2194	NASDAQ	LAND	Thu, Oct 14, 2021	23.35	23.35	22.92	22.93
2193	NASDAQ	LAND	Wed, Oct 13, 2021	23.52	23.60	22.78	23.13
2192	NASDAQ	LAND	Tue, Oct 12, 2021	22.88	23.50	22.87	23.48
2191	NASDAQ	LAND	Mon, Oct 11, 2021	22.93	22.93	22.60	22.77
2190	NASDAQ	LAND	Fri, Oct 8, 2021	23.05	23.05	22.74	22.76
2189	NASDAQ	LAND	Thu, Oct 7, 2021	23.05	23.20	22.89	22.95
2188	NASDAQ	LAND	Wed, Oct 6, 2021	22.44	23.00	22.20	22.95
2187	NASDAQ	LAND	Tue, Oct 5, 2021	23.20	23.20	22.46	22.50
2186	NASDAQ	LAND	Mon, Oct 4, 2021	22.88	23.11	22.88	23.07
2185	NASDAQ	LAND	Fri, Oct 1, 2021	22.83	23.09	22.78	22.84
2184	NASDAQ	LAND	Thu, Sep 30, 2021	23.20	23.30	22.68	22.77
2183	NASDAQ	LAND	Wed, Sep 29, 2021	22.86	23.33	22.80	23.08
2182	NASDAQ	LAND	Tue, Sep 28, 2021	22.96	23.08	22.62	22.80
2181	NASDAQ	LAND	Mon, Sep 27, 2021	22.45	23.09	22.16	22.93
2180	NASDAQ	LAND	Fri, Sep 24, 2021	22.19	22.21	21.85	22.10
2179	NASDAQ	LAND	Thu, Sep 23, 2021	21.89	22.37	21.66	22.17
2178	NASDAQ	LAND	Wed, Sep 22, 2021	21.98	22.02	21.71	21.79
2177	NASDAQ	LAND	Tue, Sep 21, 2021	22.56	22.67	21.95	21.99
2176	NASDAQ	LAND	Mon, Sep 20, 2021	22.19	22.50	21.61	22.43
2175	NASDAQ	LAND	Fri, Sep 17, 2021	23.12	23.19	22.39	22.46
2174	NASDAQ	LAND	Thu, Sep 16, 2021	22.81	23.15	22.52	23.04
2173	NASDAQ	LAND	Wed, Sep 15, 2021	22.72	22.82	22.55	22.76
2172	NASDAQ	LAND	Tue, Sep 14, 2021	22.61	22.76	22.35	22.63
2171	NASDAQ	LAND	Mon, Sep 13, 2021	22.50	22.89	22.19	22.69
2170	NASDAQ	LAND	Fri, Sep 10, 2021	23.37	23.37	22.31	22.34
2169	NASDAQ	LAND	Thu, Sep 9, 2021	23.77	23.84	23.27	23.27
2168	NASDAQ	LAND	Wed, Sep 8, 2021	23.87	24.00	23.54	23.76
2167	NASDAQ	LAND	Tue, Sep 7, 2021	23.94	24.57	23.57	23.86
2166	NASDAQ	LAND	Fri, Sep 3, 2021	23.63	23.91	23.38	23.86
2165	NASDAQ	LAND	Thu, Sep 2, 2021	23.89	23.91	23.33	23.51
2164	NASDAQ	LAND	Wed, Sep 1, 2021	23.87	23.89	23.55	23.76
2163	NASDAQ	LAND	Tue, Aug 31, 2021	23.64	23.77	23.46	23.55
2162	NASDAQ	LAND	Mon, Aug 30, 2021	23.52	23.67	23.36	23.53
2161	NASDAQ	LAND	Fri, Aug 27, 2021	23.28	23.63	23.28	23.49
2160	NASDAQ	LAND	Thu, Aug 26, 2021	23.28	23.48	23.11	23.15
2159	NASDAQ	LAND	Wed, Aug 25, 2021	23.64	23.74	23.20	23.25
2158	NASDAQ	LAND	Tue, Aug 24, 2021	23.63	23.73	23.25	23.49
2157	NASDAQ	LAND	Mon, Aug 23, 2021	23.34	23.84	23.34	23.70
2156	NASDAQ	LAND	Fri, Aug 20, 2021	23.27	23.59	23.17	23.32
2155	NASDAQ	LAND	Thu, Aug 19, 2021	23.23	23.49	23.12	23.42
2154	NASDAQ	LAND	Wed, Aug 18, 2021	23.61	23.78	23.34	23.38
2153	NASDAQ	LAND	Tue, Aug 17, 2021	23.51	23.67	23.09	23.65
2152	NASDAQ	LAND	Mon, Aug 16, 2021	23.90	23.96	23.44	23.59
2151	NASDAQ	LAND	Fri, Aug 13, 2021	23.64	23.94	23.43	23.86
2150	NASDAQ	LAND	Thu, Aug 12, 2021	22.79	23.55	22.76	23.52
2149	NASDAQ	LAND	Wed, Aug 11, 2021	23.35	23.47	22.41	22.81
2148	NASDAQ	LAND	Tue, Aug 10, 2021	23.45	23.84	23.42	23.49
2147	NASDAQ	LAND	Mon, Aug 9, 2021	23.66	23.98	23.47	23.85
2146	NASDAQ	LAND	Fri, Aug 6, 2021	23.58	23.86	23.46	23.78
2145	NASDAQ	LAND	Thu, Aug 5, 2021	23.03	23.62	23.02	23.59
2144	NASDAQ	LAND	Wed, Aug 4, 2021	22.98	23.17	22.61	22.81
2143	NASDAQ	LAND	Tue, Aug 3, 2021	23.13	23.25	22.78	23.05
2142	NASDAQ	LAND	Mon, Aug 2, 2021	23.87	23.87	23.02	23.13
2141	NASDAQ	LAND	Fri, Jul 30, 2021	23.55	23.80	23.28	23.32
2140	NASDAQ	LAND	Thu, Jul 29, 2021	23.52	23.80	23.49	23.52
2139	NASDAQ	LAND	Wed, Jul 28, 2021	23.70	23.75	23.34	23.50
2138	NASDAQ	LAND	Tue, Jul 27, 2021	23.74	23.74	23.52	23.58
2137	NASDAQ	LAND	Mon, Jul 26, 2021	23.68	23.90	23.61	23.78
2136	NASDAQ	LAND	Fri, Jul 23, 2021	23.55	23.80	23.48	23.68
2135	NASDAQ	LAND	Thu, Jul 22, 2021	23.41	23.65	23.16	23.60
2134	NASDAQ	LAND	Wed, Jul 21, 2021	23.95	24.09	23.51	23.58
2133	NASDAQ	LAND	Tue, Jul 20, 2021	23.62	24.34	23.59	24.22
2132	NASDAQ	LAND	Mon, Jul 19, 2021	23.78	23.78	23.16	23.57
2131	NASDAQ	LAND	Fri, Jul 16, 2021	24.17	24.36	23.90	23.95
2130	NASDAQ	LAND	Thu, Jul 15, 2021	23.84	24.03	23.65	24.00
2129	NASDAQ	LAND	Wed, Jul 14, 2021	23.87	23.96	23.64	23.86
2128	NASDAQ	LAND	Tue, Jul 13, 2021	24.00	24.09	23.58	23.70
2127	NASDAQ	LAND	Mon, Jul 12, 2021	23.38	23.99	23.31	23.96
2126	NASDAQ	LAND	Fri, Jul 9, 2021	23.00	23.40	22.97	23.38
2125	NASDAQ	LAND	Thu, Jul 8, 2021	23.16	23.45	22.95	23.02
2124	NASDAQ	LAND	Wed, Jul 7, 2021	23.58	23.65	23.30	23.50
2123	NASDAQ	LAND	Tue, Jul 6, 2021	23.80	23.80	23.07	23.60
2122	NASDAQ	LAND	Fri, Jul 2, 2021	24.08	24.19	23.69	23.77
2121	NASDAQ	LAND	Thu, Jul 1, 2021	24.00	24.18	23.94	24.08
2120	NASDAQ	LAND	Wed, Jun 30, 2021	24.01	24.28	23.79	24.06
2119	NASDAQ	LAND	Tue, Jun 29, 2021	23.83	24.30	23.68	24.10
2118	NASDAQ	LAND	Mon, Jun 28, 2021	25.08	25.08	23.57	23.90
2117	NASDAQ	LAND	Fri, Jun 25, 2021	25.25	25.64	25.05	25.12
2116	NASDAQ	LAND	Thu, Jun 24, 2021	25.22	25.32	24.91	25.27
2115	NASDAQ	LAND	Wed, Jun 23, 2021	24.75	25.24	24.65	25.17
2114	NASDAQ	LAND	Tue, Jun 22, 2021	24.80	25.05	24.61	24.82
2113	NASDAQ	LAND	Mon, Jun 21, 2021	24.48	24.90	24.25	24.80
2112	NASDAQ	LAND	Fri, Jun 18, 2021	24.63	24.65	24.22	24.33
2111	NASDAQ	LAND	Thu, Jun 17, 2021	25.24	25.55	24.60	24.79
2110	NASDAQ	LAND	Wed, Jun 16, 2021	24.96	25.62	24.77	25.28
2109	NASDAQ	LAND	Tue, Jun 15, 2021	24.81	25.15	24.56	24.98
2108	NASDAQ	LAND	Mon, Jun 14, 2021	24.83	25.10	24.60	24.72
2107	NASDAQ	LAND	Fri, Jun 11, 2021	25.26	25.26	24.83	24.83
2106	NASDAQ	LAND	Thu, Jun 10, 2021	25.37	25.47	24.76	25.16
2105	NASDAQ	LAND	Wed, Jun 9, 2021	25.50	26.04	25.26	25.29
2104	NASDAQ	LAND	Tue, Jun 8, 2021	24.63	25.35	24.49	25.30
2103	NASDAQ	LAND	Mon, Jun 7, 2021	23.95	24.47	23.94	24.34
2102	NASDAQ	LAND	Fri, Jun 4, 2021	24.30	24.37	23.90	23.93
2101	NASDAQ	LAND	Thu, Jun 3, 2021	23.79	24.51	23.65	24.27
2100	NASDAQ	LAND	Wed, Jun 2, 2021	23.85	23.99	23.62	23.84
2099	NASDAQ	LAND	Tue, Jun 1, 2021	23.17	23.91	23.17	23.80
2098	NASDAQ	LAND	Fri, May 28, 2021	23.35	23.45	22.85	23.13
2097	NASDAQ	LAND	Thu, May 27, 2021	23.13	23.54	22.71	23.34
2096	NASDAQ	LAND	Wed, May 26, 2021	23.14	23.80	23.01	23.12
2095	NASDAQ	LAND	Tue, May 25, 2021	24.50	24.50	23.62	23.78
2094	NASDAQ	LAND	Mon, May 24, 2021	24.42	24.72	24.23	24.49
2093	NASDAQ	LAND	Fri, May 21, 2021	24.60	24.60	24.15	24.33
2092	NASDAQ	LAND	Thu, May 20, 2021	24.25	24.81	24.02	24.59
2091	NASDAQ	LAND	Wed, May 19, 2021	24.36	24.45	23.85	24.23
2090	NASDAQ	LAND	Tue, May 18, 2021	24.70	25.38	24.62	24.66
2089	NASDAQ	LAND	Mon, May 17, 2021	24.05	24.57	23.85	24.52
2088	NASDAQ	LAND	Fri, May 14, 2021	23.17	24.20	23.03	24.02
2087	NASDAQ	LAND	Thu, May 13, 2021	22.61	23.02	22.01	22.90
2086	NASDAQ	LAND	Wed, May 12, 2021	22.24	22.55	22.00	22.21
2085	NASDAQ	LAND	Tue, May 11, 2021	22.65	22.65	21.70	22.17
2084	NASDAQ	LAND	Mon, May 10, 2021	22.60	23.04	22.35	22.67
2083	NASDAQ	LAND	Fri, May 7, 2021	21.58	22.35	21.38	22.29
2082	NASDAQ	LAND	Thu, May 6, 2021	21.46	21.50	20.73	21.47
2081	NASDAQ	LAND	Wed, May 5, 2021	20.61	20.61	19.95	20.46
2080	NASDAQ	LAND	Tue, May 4, 2021	20.68	20.89	20.50	20.60
2079	NASDAQ	LAND	Mon, May 3, 2021	21.17	21.17	20.77	20.84
2078	NASDAQ	LAND	Fri, Apr 30, 2021	20.71	21.10	20.55	20.99
2077	NASDAQ	LAND	Thu, Apr 29, 2021	21.12	21.19	20.64	20.71
2076	NASDAQ	LAND	Wed, Apr 28, 2021	21.31	21.31	20.91	20.94
2075	NASDAQ	LAND	Tue, Apr 27, 2021	21.51	21.51	21.08	21.21
2074	NASDAQ	LAND	Mon, Apr 26, 2021	21.22	21.44	21.21	21.31
2073	NASDAQ	LAND	Fri, Apr 23, 2021	21.36	21.36	20.94	21.14
2072	NASDAQ	LAND	Thu, Apr 22, 2021	20.86	21.05	20.67	20.89
2071	NASDAQ	LAND	Wed, Apr 21, 2021	20.54	20.89	20.48	20.79
2070	NASDAQ	LAND	Tue, Apr 20, 2021	21.03	21.08	20.21	20.65
2069	NASDAQ	LAND	Mon, Apr 19, 2021	21.64	21.78	20.86	21.03
2068	NASDAQ	LAND	Fri, Apr 16, 2021	21.01	21.15	20.59	21.10
2067	NASDAQ	LAND	Thu, Apr 15, 2021	20.15	20.39	19.99	20.32
2066	NASDAQ	LAND	Wed, Apr 14, 2021	19.85	20.09	19.75	20.05
2065	NASDAQ	LAND	Tue, Apr 13, 2021	19.60	19.82	19.35	19.76
2064	NASDAQ	LAND	Mon, Apr 12, 2021	18.99	19.91	18.98	19.64
2063	NASDAQ	LAND	Fri, Apr 9, 2021	19.02	19.08	18.85	18.92
2062	NASDAQ	LAND	Thu, Apr 8, 2021	18.60	19.07	18.54	19.01
2061	NASDAQ	LAND	Wed, Apr 7, 2021	18.60	18.85	18.38	18.67
2060	NASDAQ	LAND	Tue, Apr 6, 2021	18.82	18.82	18.46	18.54
2059	NASDAQ	LAND	Mon, Apr 5, 2021	18.64	18.81	18.43	18.69
2058	NASDAQ	LAND	Thu, Apr 1, 2021	18.38	18.57	18.15	18.56
2057	NASDAQ	LAND	Wed, Mar 31, 2021	17.86	18.66	17.83	18.30
2056	NASDAQ	LAND	Tue, Mar 30, 2021	17.89	18.06	17.70	17.86
2055	NASDAQ	LAND	Mon, Mar 29, 2021	18.17	18.34	17.60	17.67
2054	NASDAQ	LAND	Fri, Mar 26, 2021	18.08	18.34	17.99	18.32
2053	NASDAQ	LAND	Thu, Mar 25, 2021	17.90	18.05	17.53	17.96
2052	NASDAQ	LAND	Wed, Mar 24, 2021	18.10	18.55	17.90	17.90
2051	NASDAQ	LAND	Tue, Mar 23, 2021	18.06	18.52	17.96	18.00
2050	NASDAQ	LAND	Mon, Mar 22, 2021	18.10	18.48	17.80	18.27
2049	NASDAQ	LAND	Fri, Mar 19, 2021	18.20	18.64	18.03	18.16
2048	NASDAQ	LAND	Thu, Mar 18, 2021	18.80	18.98	18.40	18.40
2047	NASDAQ	LAND	Wed, Mar 17, 2021	18.98	19.08	18.60	18.96
2046	NASDAQ	LAND	Tue, Mar 16, 2021	19.10	19.17	18.77	18.98
2045	NASDAQ	LAND	Mon, Mar 15, 2021	19.28	19.36	19.00	19.12
2044	NASDAQ	LAND	Fri, Mar 12, 2021	19.49	19.65	19.08	19.31
2043	NASDAQ	LAND	Thu, Mar 11, 2021	18.73	19.73	18.70	19.42
2042	NASDAQ	LAND	Wed, Mar 10, 2021	18.63	18.90	18.53	18.80
2041	NASDAQ	LAND	Tue, Mar 9, 2021	18.75	18.83	18.45	18.51
2040	NASDAQ	LAND	Mon, Mar 8, 2021	18.46	18.75	18.40	18.54
2039	NASDAQ	LAND	Fri, Mar 5, 2021	18.51	18.75	17.96	18.33
2038	NASDAQ	LAND	Thu, Mar 4, 2021	18.84	19.00	18.19	18.46
2037	NASDAQ	LAND	Wed, Mar 3, 2021	18.68	19.18	18.55	18.84
2036	NASDAQ	LAND	Tue, Mar 2, 2021	18.74	18.77	18.08	18.52
2035	NASDAQ	LAND	Mon, Mar 1, 2021	18.25	18.79	18.20	18.52
2034	NASDAQ	LAND	Fri, Feb 26, 2021	18.39	18.61	17.80	17.89
2033	NASDAQ	LAND	Thu, Feb 25, 2021	18.89	19.33	18.42	18.49
2032	NASDAQ	LAND	Wed, Feb 24, 2021	18.18	18.92	18.12	18.79
2031	NASDAQ	LAND	Tue, Feb 23, 2021	18.10	18.25	17.67	18.08
2030	NASDAQ	LAND	Mon, Feb 22, 2021	18.24	18.26	17.69	18.06
2029	NASDAQ	LAND	Fri, Feb 19, 2021	18.60	18.69	18.14	18.16
2028	NASDAQ	LAND	Thu, Feb 18, 2021	18.81	19.28	18.60	18.60
2027	NASDAQ	LAND	Wed, Feb 17, 2021	18.56	19.06	18.30	18.95
2026	NASDAQ	LAND	Tue, Feb 16, 2021	18.98	18.98	18.12	18.55
2025	NASDAQ	LAND	Fri, Feb 12, 2021	18.00	18.61	17.80	18.60
2024	NASDAQ	LAND	Thu, Feb 11, 2021	18.00	18.28	17.63	17.93
2023	NASDAQ	LAND	Wed, Feb 10, 2021	17.71	18.15	17.62	17.87
2022	NASDAQ	LAND	Tue, Feb 9, 2021	17.56	17.64	17.17	17.33
2021	NASDAQ	LAND	Mon, Feb 8, 2021	17.15	17.51	16.90	17.49
2020	NASDAQ	LAND	Fri, Feb 5, 2021	17.00	17.06	16.70	16.96
2019	NASDAQ	LAND	Thu, Feb 4, 2021	16.75	17.00	16.50	16.89
2018	NASDAQ	LAND	Wed, Feb 3, 2021	16.53	16.66	16.15	16.59
2017	NASDAQ	LAND	Tue, Feb 2, 2021	16.40	16.64	16.20	16.45
2016	NASDAQ	LAND	Mon, Feb 1, 2021	15.91	16.41	15.65	16.36
2015	NASDAQ	LAND	Fri, Jan 29, 2021	15.64	16.24	15.36	15.74
2014	NASDAQ	LAND	Thu, Jan 28, 2021	15.81	15.84	15.21	15.59
2013	NASDAQ	LAND	Wed, Jan 27, 2021	16.00	16.47	15.77	15.87
2012	NASDAQ	LAND	Tue, Jan 26, 2021	17.00	17.25	16.52	16.57
2011	NASDAQ	LAND	Mon, Jan 25, 2021	16.49	16.96	16.33	16.93
2010	NASDAQ	LAND	Fri, Jan 22, 2021	16.35	16.47	16.08	16.44
2009	NASDAQ	LAND	Thu, Jan 21, 2021	16.44	16.50	15.92	16.35
2008	NASDAQ	LAND	Wed, Jan 20, 2021	16.36	16.64	16.07	16.30
2007	NASDAQ	LAND	Tue, Jan 19, 2021	15.65	16.37	15.50	16.14
2006	NASDAQ	LAND	Fri, Jan 15, 2021	15.05	15.50	14.92	15.49
2005	NASDAQ	LAND	Thu, Jan 14, 2021	14.70	15.20	14.70	15.08
2004	NASDAQ	LAND	Wed, Jan 13, 2021	14.81	14.93	14.55	14.62
2003	NASDAQ	LAND	Tue, Jan 12, 2021	14.49	14.78	14.48	14.76
2002	NASDAQ	LAND	Mon, Jan 11, 2021	14.53	14.65	14.35	14.50
2001	NASDAQ	LAND	Fri, Jan 8, 2021	14.63	14.75	14.42	14.60
2000	NASDAQ	LAND	Thu, Jan 7, 2021	14.38	14.74	14.22	14.59
1999	NASDAQ	LAND	Wed, Jan 6, 2021	14.34	14.59	14.26	14.36
1998	NASDAQ	LAND	Tue, Jan 5, 2021	14.26	14.46	14.19	14.28
1997	NASDAQ	LAND	Mon, Jan 4, 2021	14.64	14.72	14.28	14.29
1996	NASDAQ	LAND	Thu, Dec 31, 2020	14.48	14.66	14.35	14.64
1995	NASDAQ	LAND	Wed, Dec 30, 2020	14.40	14.55	14.32	14.47
1994	NASDAQ	LAND	Tue, Dec 29, 2020	14.50	14.82	14.27	14.40
1993	NASDAQ	LAND	Mon, Dec 28, 2020	14.35	14.60	14.35	14.49
1992	NASDAQ	LAND	Thu, Dec 24, 2020	14.21	14.35	14.17	14.31
1991	NASDAQ	LAND	Wed, Dec 23, 2020	14.21	14.46	14.21	14.23
1990	NASDAQ	LAND	Tue, Dec 22, 2020	14.55	14.69	14.18	14.19
1989	NASDAQ	LAND	Mon, Dec 21, 2020	14.78	14.87	14.38	14.53
1988	NASDAQ	LAND	Fri, Dec 18, 2020	15.15	15.26	14.78	14.78
1987	NASDAQ	LAND	Thu, Dec 17, 2020	15.57	15.64	15.13	15.15
1986	NASDAQ	LAND	Wed, Dec 16, 2020	15.21	15.75	15.21	15.51
1985	NASDAQ	LAND	Tue, Dec 15, 2020	14.95	15.17	14.87	15.14
1984	NASDAQ	LAND	Mon, Dec 14, 2020	14.82	15.17	14.82	14.94
1983	NASDAQ	LAND	Fri, Dec 11, 2020	14.73	14.81	14.64	14.79
1982	NASDAQ	LAND	Thu, Dec 10, 2020	14.68	14.88	14.60	14.72
1981	NASDAQ	LAND	Wed, Dec 9, 2020	14.79	14.97	14.47	14.63
1980	NASDAQ	LAND	Tue, Dec 8, 2020	14.65	14.94	14.60	14.79
1979	NASDAQ	LAND	Mon, Dec 7, 2020	14.87	14.90	14.56	14.62
1978	NASDAQ	LAND	Fri, Dec 4, 2020	14.67	15.04	14.67	14.87
1977	NASDAQ	LAND	Thu, Dec 3, 2020	14.45	14.77	14.45	14.65
1976	NASDAQ	LAND	Wed, Dec 2, 2020	14.40	14.50	14.26	14.43
1975	NASDAQ	LAND	Tue, Dec 1, 2020	14.59	14.74	14.39	14.40
1974	NASDAQ	LAND	Mon, Nov 30, 2020	14.94	14.98	14.39	14.55
1973	NASDAQ	LAND	Fri, Nov 27, 2020	14.98	15.02	14.79	14.94
1972	NASDAQ	LAND	Wed, Nov 25, 2020	14.78	15.07	14.76	15.02
1971	NASDAQ	LAND	Tue, Nov 24, 2020	14.81	14.96	14.73	14.75
1970	NASDAQ	LAND	Mon, Nov 23, 2020	15.10	15.15	14.69	14.76
1969	NASDAQ	LAND	Fri, Nov 20, 2020	14.96	15.10	14.85	15.03
1968	NASDAQ	LAND	Thu, Nov 19, 2020	14.77	14.96	14.69	14.96
1967	NASDAQ	LAND	Wed, Nov 18, 2020	14.90	15.22	14.78	14.80
1966	NASDAQ	LAND	Tue, Nov 17, 2020	14.56	14.84	14.52	14.74
1965	NASDAQ	LAND	Mon, Nov 16, 2020	14.50	14.65	14.36	14.65
1964	NASDAQ	LAND	Fri, Nov 13, 2020	14.15	14.32	14.12	14.27
1963	NASDAQ	LAND	Thu, Nov 12, 2020	14.29	14.29	14.04	14.12
1962	NASDAQ	LAND	Wed, Nov 11, 2020	14.36	14.36	14.15	14.27
1961	NASDAQ	LAND	Tue, Nov 10, 2020	14.01	14.35	13.95	14.27
1960	NASDAQ	LAND	Mon, Nov 9, 2020	14.45	14.70	13.84	13.89
1959	NASDAQ	LAND	Fri, Nov 6, 2020	14.12	14.19	13.84	13.86
1958	NASDAQ	LAND	Thu, Nov 5, 2020	13.96	14.24	13.84	14.12
1957	NASDAQ	LAND	Wed, Nov 4, 2020	14.23	14.24	13.79	13.91
1956	NASDAQ	LAND	Tue, Nov 3, 2020	14.18	14.38	14.09	14.25
1955	NASDAQ	LAND	Mon, Nov 2, 2020	13.90	14.14	13.90	14.02
1954	NASDAQ	LAND	Fri, Oct 30, 2020	13.87	13.97	13.72	13.87
1953	NASDAQ	LAND	Thu, Oct 29, 2020	13.86	13.92	13.55	13.84
1952	NASDAQ	LAND	Wed, Oct 28, 2020	14.02	14.10	13.75	13.78
1951	NASDAQ	LAND	Tue, Oct 27, 2020	14.32	14.45	14.12	14.15
1950	NASDAQ	LAND	Mon, Oct 26, 2020	14.41	14.47	14.27	14.37
1949	NASDAQ	LAND	Fri, Oct 23, 2020	14.40	14.54	14.26	14.42
1948	NASDAQ	LAND	Thu, Oct 22, 2020	14.37	14.51	14.26	14.36
1947	NASDAQ	LAND	Wed, Oct 21, 2020	14.61	14.61	14.33	14.40
1946	NASDAQ	LAND	Tue, Oct 20, 2020	14.37	14.77	14.34	14.57
1945	NASDAQ	LAND	Mon, Oct 19, 2020	14.33	14.45	14.24	14.26
1944	NASDAQ	LAND	Fri, Oct 16, 2020	14.26	14.39	14.22	14.25
1943	NASDAQ	LAND	Thu, Oct 15, 2020	14.11	14.37	14.05	14.29
1942	NASDAQ	LAND	Wed, Oct 14, 2020	14.27	14.29	14.10	14.15
1941	NASDAQ	LAND	Tue, Oct 13, 2020	14.35	14.37	14.10	14.23
1940	NASDAQ	LAND	Mon, Oct 12, 2020	14.45	14.50	14.28	14.42
1939	NASDAQ	LAND	Fri, Oct 9, 2020	14.30	14.49	14.25	14.41
1938	NASDAQ	LAND	Thu, Oct 8, 2020	14.25	14.35	14.00	14.30
1937	NASDAQ	LAND	Wed, Oct 7, 2020	15.47	15.47	15.00	15.08
1936	NASDAQ	LAND	Tue, Oct 6, 2020	15.16	15.74	15.10	15.39
1935	NASDAQ	LAND	Mon, Oct 5, 2020	15.55	15.69	15.15	15.25
1934	NASDAQ	LAND	Fri, Oct 2, 2020	15.12	15.51	15.12	15.50
1933	NASDAQ	LAND	Thu, Oct 1, 2020	15.16	15.31	15.00	15.30
1932	NASDAQ	LAND	Wed, Sep 30, 2020	15.22	15.34	14.93	15.02
1931	NASDAQ	LAND	Tue, Sep 29, 2020	15.26	15.33	14.90	15.06
1930	NASDAQ	LAND	Mon, Sep 28, 2020	15.09	15.35	15.04	15.31
1929	NASDAQ	LAND	Fri, Sep 25, 2020	14.52	14.93	14.52	14.90
1928	NASDAQ	LAND	Thu, Sep 24, 2020	14.50	14.77	14.40	14.62
1927	NASDAQ	LAND	Wed, Sep 23, 2020	15.13	15.18	14.50	14.50
1926	NASDAQ	LAND	Tue, Sep 22, 2020	15.00	15.25	15.00	15.19
1925	NASDAQ	LAND	Mon, Sep 21, 2020	15.26	15.27	15.01	15.02
1924	NASDAQ	LAND	Fri, Sep 18, 2020	15.69	15.69	15.21	15.36
1923	NASDAQ	LAND	Thu, Sep 17, 2020	15.96	15.96	15.51	15.56
1922	NASDAQ	LAND	Wed, Sep 16, 2020	15.68	15.85	15.50	15.69
1921	NASDAQ	LAND	Tue, Sep 15, 2020	15.55	15.71	15.51	15.55
1920	NASDAQ	LAND	Mon, Sep 14, 2020	15.34	15.62	15.24	15.47
1919	NASDAQ	LAND	Fri, Sep 11, 2020	15.33	15.33	15.00	15.01
1918	NASDAQ	LAND	Thu, Sep 10, 2020	15.62	15.62	15.22	15.24
1917	NASDAQ	LAND	Wed, Sep 9, 2020	15.53	15.80	15.45	15.51
1916	NASDAQ	LAND	Tue, Sep 8, 2020	15.31	15.60	15.06	15.40
1915	NASDAQ	LAND	Fri, Sep 4, 2020	15.59	15.65	15.03	15.30
1914	NASDAQ	LAND	Thu, Sep 3, 2020	15.41	15.69	15.37	15.50
1913	NASDAQ	LAND	Wed, Sep 2, 2020	15.45	15.50	15.07	15.48
1912	NASDAQ	LAND	Tue, Sep 1, 2020	15.67	15.78	15.34	15.49
1911	NASDAQ	LAND	Mon, Aug 31, 2020	15.74	15.87	15.57	15.74
1910	NASDAQ	LAND	Fri, Aug 28, 2020	15.53	15.60	15.25	15.58
1909	NASDAQ	LAND	Thu, Aug 27, 2020	15.29	15.48	15.19	15.44
1908	NASDAQ	LAND	Wed, Aug 26, 2020	15.30	15.30	15.08	15.19
1907	NASDAQ	LAND	Tue, Aug 25, 2020	15.25	15.37	15.12	15.30
1906	NASDAQ	LAND	Mon, Aug 24, 2020	15.53	15.53	15.01	15.25
1905	NASDAQ	LAND	Fri, Aug 21, 2020	15.72	15.72	15.35	15.46
1904	NASDAQ	LAND	Thu, Aug 20, 2020	15.67	15.92	15.65	15.76
1903	NASDAQ	LAND	Wed, Aug 19, 2020	15.99	16.04	15.63	15.69
1902	NASDAQ	LAND	Tue, Aug 18, 2020	16.00	16.04	15.72	15.93
1901	NASDAQ	LAND	Mon, Aug 17, 2020	15.67	16.22	15.65	15.90
1900	NASDAQ	LAND	Fri, Aug 14, 2020	15.80	15.96	15.50	15.80
1899	NASDAQ	LAND	Thu, Aug 13, 2020	15.91	16.10	15.65	15.74
1898	NASDAQ	LAND	Wed, Aug 12, 2020	15.98	16.05	15.89	15.95
1897	NASDAQ	LAND	Tue, Aug 11, 2020	16.22	16.33	15.88	15.95
1896	NASDAQ	LAND	Mon, Aug 10, 2020	16.63	16.63	16.05	16.14
1895	NASDAQ	LAND	Fri, Aug 7, 2020	15.91	16.76	15.90	16.50
1894	NASDAQ	LAND	Thu, Aug 6, 2020	16.03	16.45	15.80	15.94
1893	NASDAQ	LAND	Wed, Aug 5, 2020	16.25	16.27	15.96	16.27
1892	NASDAQ	LAND	Tue, Aug 4, 2020	16.00	16.24	16.00	16.22
1891	NASDAQ	LAND	Mon, Aug 3, 2020	16.20	16.20	15.73	16.05
1890	NASDAQ	LAND	Fri, Jul 31, 2020	16.32	16.35	15.66	16.08
1889	NASDAQ	LAND	Thu, Jul 30, 2020	16.34	16.49	16.10	16.31
1888	NASDAQ	LAND	Wed, Jul 29, 2020	16.25	16.61	16.16	16.36
1887	NASDAQ	LAND	Tue, Jul 28, 2020	15.98	16.17	15.89	16.15
1886	NASDAQ	LAND	Mon, Jul 27, 2020	15.93	16.00	15.56	15.99
1885	NASDAQ	LAND	Fri, Jul 24, 2020	15.90	16.02	15.83	15.89
1884	NASDAQ	LAND	Thu, Jul 23, 2020	15.97	16.11	15.81	15.99
1883	NASDAQ	LAND	Wed, Jul 22, 2020	16.04	16.12	15.91	16.04
1882	NASDAQ	LAND	Tue, Jul 21, 2020	16.13	16.23	15.98	16.04
1881	NASDAQ	LAND	Mon, Jul 20, 2020	16.11	16.20	15.90	16.02
1880	NASDAQ	LAND	Fri, Jul 17, 2020	15.90	16.14	15.77	16.09
1879	NASDAQ	LAND	Thu, Jul 16, 2020	16.09	16.09	15.75	15.88
1878	NASDAQ	LAND	Wed, Jul 15, 2020	16.08	16.23	15.98	16.11
1877	NASDAQ	LAND	Tue, Jul 14, 2020	15.75	16.12	15.70	15.98
1876	NASDAQ	LAND	Mon, Jul 13, 2020	15.89	16.13	15.70	15.75
1875	NASDAQ	LAND	Fri, Jul 10, 2020	15.16	16.15	15.04	15.77
1874	NASDAQ	LAND	Thu, Jul 9, 2020	15.34	15.40	14.94	15.14
1873	NASDAQ	LAND	Wed, Jul 8, 2020	15.45	15.49	15.17	15.38
1872	NASDAQ	LAND	Tue, Jul 7, 2020	15.55	15.68	15.33	15.45
1871	NASDAQ	LAND	Mon, Jul 6, 2020	16.00	16.00	15.31	15.65
1870	NASDAQ	LAND	Thu, Jul 2, 2020	15.88	16.37	15.56	15.64
1869	NASDAQ	LAND	Wed, Jul 1, 2020	15.84	16.04	15.60	15.75
1868	NASDAQ	LAND	Tue, Jun 30, 2020	15.66	16.05	15.64	15.86
1867	NASDAQ	LAND	Mon, Jun 29, 2020	15.32	15.71	15.15	15.66
1866	NASDAQ	LAND	Fri, Jun 26, 2020	15.32	15.56	15.07	15.31
1865	NASDAQ	LAND	Thu, Jun 25, 2020	15.04	15.44	14.97	15.42
1864	NASDAQ	LAND	Wed, Jun 24, 2020	15.33	15.33	14.66	15.12
1863	NASDAQ	LAND	Tue, Jun 23, 2020	15.53	15.68	15.36	15.43
1862	NASDAQ	LAND	Mon, Jun 22, 2020	15.04	15.50	14.87	15.30
1861	NASDAQ	LAND	Fri, Jun 19, 2020	15.51	15.84	15.19	15.23
1860	NASDAQ	LAND	Thu, Jun 18, 2020	15.43	15.75	15.27	15.37
1859	NASDAQ	LAND	Wed, Jun 17, 2020	15.85	15.98	15.50	15.55
1858	NASDAQ	LAND	Tue, Jun 16, 2020	15.98	16.16	15.54	15.98
1857	NASDAQ	LAND	Mon, Jun 15, 2020	15.23	15.66	15.03	15.61
1856	NASDAQ	LAND	Fri, Jun 12, 2020	14.95	15.39	14.62	15.35
1855	NASDAQ	LAND	Thu, Jun 11, 2020	15.50	15.50	14.39	14.46
1854	NASDAQ	LAND	Wed, Jun 10, 2020	15.84	16.25	15.62	15.95
1853	NASDAQ	LAND	Tue, Jun 9, 2020	15.89	15.89	15.10	15.62
1852	NASDAQ	LAND	Mon, Jun 8, 2020	15.55	16.12	15.55	15.89
1851	NASDAQ	LAND	Fri, Jun 5, 2020	15.48	15.95	15.42	15.46
1850	NASDAQ	LAND	Thu, Jun 4, 2020	15.42	15.42	15.00	15.22
1849	NASDAQ	LAND	Wed, Jun 3, 2020	15.09	15.61	14.92	15.47
1848	NASDAQ	LAND	Tue, Jun 2, 2020	15.19	15.48	14.79	14.98
1847	NASDAQ	LAND	Mon, Jun 1, 2020	14.60	15.35	14.60	15.06
1846	NASDAQ	LAND	Fri, May 29, 2020	14.70	14.70	14.11	14.50
1845	NASDAQ	LAND	Thu, May 28, 2020	14.96	15.14	14.52	14.67
1844	NASDAQ	LAND	Wed, May 27, 2020	14.74	14.89	14.12	14.87
1843	NASDAQ	LAND	Tue, May 26, 2020	14.17	14.75	14.10	14.69
1842	NASDAQ	LAND	Fri, May 22, 2020	14.07	14.07	13.71	14.07
1841	NASDAQ	LAND	Thu, May 21, 2020	14.41	14.54	13.81	14.00
1840	NASDAQ	LAND	Wed, May 20, 2020	14.15	14.39	14.05	14.38
1839	NASDAQ	LAND	Tue, May 19, 2020	13.90	14.27	13.79	13.98
1838	NASDAQ	LAND	Mon, May 18, 2020	13.38	14.05	13.26	14.01
1837	NASDAQ	LAND	Fri, May 15, 2020	13.06	13.22	12.93	13.00
1836	NASDAQ	LAND	Thu, May 14, 2020	13.01	13.33	12.80	13.15
1835	NASDAQ	LAND	Wed, May 13, 2020	14.06	14.20	13.08	13.17
1834	NASDAQ	LAND	Tue, May 12, 2020	14.08	14.33	13.92	13.96
1833	NASDAQ	LAND	Mon, May 11, 2020	14.30	14.40	13.91	13.91
1832	NASDAQ	LAND	Fri, May 8, 2020	14.19	14.46	14.08	14.37
1831	NASDAQ	LAND	Thu, May 7, 2020	13.67	14.38	13.67	14.12
1830	NASDAQ	LAND	Wed, May 6, 2020	13.78	13.87	13.40	13.48
1829	NASDAQ	LAND	Tue, May 5, 2020	13.75	14.00	13.75	13.82
1828	NASDAQ	LAND	Mon, May 4, 2020	13.62	13.86	13.40	13.71
1827	NASDAQ	LAND	Fri, May 1, 2020	13.36	13.74	13.16	13.70
1826	NASDAQ	LAND	Thu, Apr 30, 2020	13.48	13.63	13.26	13.42
1825	NASDAQ	LAND	Wed, Apr 29, 2020	13.50	13.85	13.33	13.49
1824	NASDAQ	LAND	Tue, Apr 28, 2020	13.87	13.87	13.01	13.08
1823	NASDAQ	LAND	Mon, Apr 27, 2020	13.69	13.94	13.57	13.62
1822	NASDAQ	LAND	Fri, Apr 24, 2020	13.10	13.63	13.06	13.52
1821	NASDAQ	LAND	Thu, Apr 23, 2020	13.00	13.12	12.72	12.99
1820	NASDAQ	LAND	Wed, Apr 22, 2020	12.76	12.86	12.60	12.64
1819	NASDAQ	LAND	Tue, Apr 21, 2020	12.01	12.75	12.01	12.60
1818	NASDAQ	LAND	Mon, Apr 20, 2020	12.56	12.56	12.02	12.22
1817	NASDAQ	LAND	Fri, Apr 17, 2020	12.33	12.71	12.17	12.68
1816	NASDAQ	LAND	Thu, Apr 16, 2020	12.10	12.32	11.67	12.27
1815	NASDAQ	LAND	Wed, Apr 15, 2020	11.95	12.37	11.66	12.10
1814	NASDAQ	LAND	Tue, Apr 14, 2020	12.86	13.04	11.69	11.74
1813	NASDAQ	LAND	Mon, Apr 13, 2020	13.10	13.10	12.35	12.61
1812	NASDAQ	LAND	Thu, Apr 9, 2020	12.20	13.22	12.20	13.15
1811	NASDAQ	LAND	Wed, Apr 8, 2020	11.76	12.52	11.60	12.27
1810	NASDAQ	LAND	Tue, Apr 7, 2020	11.75	11.96	11.34	11.63
1809	NASDAQ	LAND	Mon, Apr 6, 2020	11.94	12.08	11.13	11.57
1808	NASDAQ	LAND	Fri, Apr 3, 2020	11.69	11.69	11.13	11.61
1807	NASDAQ	LAND	Thu, Apr 2, 2020	11.48	11.78	11.22	11.73
1806	NASDAQ	LAND	Wed, Apr 1, 2020	11.70	11.72	11.03	11.48
1805	NASDAQ	LAND	Tue, Mar 31, 2020	11.74	12.00	11.20	11.85
1804	NASDAQ	LAND	Mon, Mar 30, 2020	11.25	11.72	10.80	11.70
1803	NASDAQ	LAND	Fri, Mar 27, 2020	10.89	11.34	10.81	11.00
1802	NASDAQ	LAND	Thu, Mar 26, 2020	10.53	11.43	10.53	11.14
1801	NASDAQ	LAND	Wed, Mar 25, 2020	10.19	10.83	10.02	10.42
1800	NASDAQ	LAND	Tue, Mar 24, 2020	11.11	11.20	9.96	10.19
1799	NASDAQ	LAND	Mon, Mar 23, 2020	10.61	10.92	10.03	10.55
1798	NASDAQ	LAND	Fri, Mar 20, 2020	10.35	11.19	10.02	10.51
1797	NASDAQ	LAND	Thu, Mar 19, 2020	9.80	10.68	9.69	10.22
1796	NASDAQ	LAND	Wed, Mar 18, 2020	10.52	10.83	9.78	9.90
1795	NASDAQ	LAND	Tue, Mar 17, 2020	9.80	11.07	9.80	10.91
1794	NASDAQ	LAND	Mon, Mar 16, 2020	9.85	10.28	9.61	9.66
1793	NASDAQ	LAND	Fri, Mar 13, 2020	11.33	11.77	10.64	11.25
1792	NASDAQ	LAND	Thu, Mar 12, 2020	12.43	12.70	11.21	11.27
1791	NASDAQ	LAND	Wed, Mar 11, 2020	13.00	13.00	12.55	12.69
1790	NASDAQ	LAND	Tue, Mar 10, 2020	13.18	13.41	12.60	13.19
1789	NASDAQ	LAND	Mon, Mar 9, 2020	13.40	13.47	12.57	12.73
1788	NASDAQ	LAND	Fri, Mar 6, 2020	13.94	14.00	13.43	13.90
1787	NASDAQ	LAND	Thu, Mar 5, 2020	14.16	14.24	13.96	14.18
1786	NASDAQ	LAND	Wed, Mar 4, 2020	14.05	14.25	14.04	14.19
1785	NASDAQ	LAND	Tue, Mar 3, 2020	13.90	14.12	13.75	13.92
1784	NASDAQ	LAND	Mon, Mar 2, 2020	13.50	13.99	13.50	13.88
1783	NASDAQ	LAND	Fri, Feb 28, 2020	13.43	13.65	13.21	13.43
1782	NASDAQ	LAND	Thu, Feb 27, 2020	14.07	14.07	13.34	13.70
1781	NASDAQ	LAND	Wed, Feb 26, 2020	14.00	14.40	13.97	14.17
1780	NASDAQ	LAND	Tue, Feb 25, 2020	14.13	14.13	13.69	13.84
1779	NASDAQ	LAND	Mon, Feb 24, 2020	14.19	14.26	14.00	14.01
1778	NASDAQ	LAND	Fri, Feb 21, 2020	14.33	14.39	14.21	14.38
1777	NASDAQ	LAND	Thu, Feb 20, 2020	13.99	14.44	13.92	14.33
1776	NASDAQ	LAND	Wed, Feb 19, 2020	13.93	13.93	13.69	13.90
1775	NASDAQ	LAND	Tue, Feb 18, 2020	13.95	13.98	13.81	13.93
1774	NASDAQ	LAND	Fri, Feb 14, 2020	13.97	14.00	13.93	14.00
1773	NASDAQ	LAND	Thu, Feb 13, 2020	13.75	13.96	13.73	13.96
1772	NASDAQ	LAND	Wed, Feb 12, 2020	13.70	13.79	13.68	13.75
1771	NASDAQ	LAND	Tue, Feb 11, 2020	13.58	13.73	13.54	13.64
1770	NASDAQ	LAND	Mon, Feb 10, 2020	13.51	13.57	13.50	13.56
1769	NASDAQ	LAND	Fri, Feb 7, 2020	13.53	13.62	13.44	13.46
1768	NASDAQ	LAND	Thu, Feb 6, 2020	13.50	13.57	13.40	13.53
1767	NASDAQ	LAND	Wed, Feb 5, 2020	13.34	13.50	13.27	13.50
1766	NASDAQ	LAND	Tue, Feb 4, 2020	13.31	13.36	13.15	13.27
1765	NASDAQ	LAND	Mon, Feb 3, 2020	13.25	13.42	13.20	13.30
1764	NASDAQ	LAND	Fri, Jan 31, 2020	13.58	13.58	13.19	13.23
1763	NASDAQ	LAND	Thu, Jan 30, 2020	13.45	13.52	13.40	13.46
1762	NASDAQ	LAND	Wed, Jan 29, 2020	13.42	13.55	13.33	13.49
1761	NASDAQ	LAND	Tue, Jan 28, 2020	13.58	13.64	13.38	13.45
1760	NASDAQ	LAND	Mon, Jan 27, 2020	13.51	13.76	13.51	13.61
1759	NASDAQ	LAND	Fri, Jan 24, 2020	13.44	13.61	13.41	13.51
1758	NASDAQ	LAND	Thu, Jan 23, 2020	13.19	13.42	13.14	13.40
1757	NASDAQ	LAND	Wed, Jan 22, 2020	13.40	13.41	13.22	13.26
1756	NASDAQ	LAND	Tue, Jan 21, 2020	13.40	13.46	13.33	13.42
1755	NASDAQ	LAND	Fri, Jan 17, 2020	13.47	13.49	13.35	13.43
1754	NASDAQ	LAND	Thu, Jan 16, 2020	13.40	13.48	13.32	13.44
1753	NASDAQ	LAND	Wed, Jan 15, 2020	13.15	13.41	13.11	13.36
1752	NASDAQ	LAND	Tue, Jan 14, 2020	13.19	13.19	13.04	13.14
1751	NASDAQ	LAND	Mon, Jan 13, 2020	13.06	13.16	12.97	13.15
1750	NASDAQ	LAND	Fri, Jan 10, 2020	13.00	13.14	12.98	13.07
1749	NASDAQ	LAND	Thu, Jan 9, 2020	13.12	13.13	12.98	13.02
1748	NASDAQ	LAND	Wed, Jan 8, 2020	13.19	13.19	13.06	13.08
1747	NASDAQ	LAND	Tue, Jan 7, 2020	13.25	13.25	13.07	13.19
1746	NASDAQ	LAND	Mon, Jan 6, 2020	12.97	13.34	12.94	13.24
1745	NASDAQ	LAND	Fri, Jan 3, 2020	12.73	12.96	12.73	12.96
1744	NASDAQ	LAND	Thu, Jan 2, 2020	13.01	13.02	12.65	12.73
1743	NASDAQ	LAND	Tue, Dec 31, 2019	12.88	13.00	12.88	12.97
1742	NASDAQ	LAND	Mon, Dec 30, 2019	12.88	12.91	12.81	12.88
1741	NASDAQ	LAND	Fri, Dec 27, 2019	12.80	12.89	12.79	12.84
1740	NASDAQ	LAND	Thu, Dec 26, 2019	12.89	12.90	12.81	12.83
1739	NASDAQ	LAND	Tue, Dec 24, 2019	12.81	12.89	12.81	12.86
1738	NASDAQ	LAND	Mon, Dec 23, 2019	12.84	12.93	12.70	12.80
1737	NASDAQ	LAND	Fri, Dec 20, 2019	12.72	12.85	12.70	12.80
1736	NASDAQ	LAND	Thu, Dec 19, 2019	12.81	12.86	12.64	12.71
1735	NASDAQ	LAND	Wed, Dec 18, 2019	12.85	12.86	12.67	12.81
1734	NASDAQ	LAND	Tue, Dec 17, 2019	12.93	12.96	12.87	12.89
1733	NASDAQ	LAND	Mon, Dec 16, 2019	12.86	12.96	12.86	12.89
1732	NASDAQ	LAND	Fri, Dec 13, 2019	12.83	12.92	12.72	12.86
1731	NASDAQ	LAND	Thu, Dec 12, 2019	12.85	13.03	12.75	12.82
1730	NASDAQ	LAND	Wed, Dec 11, 2019	13.14	13.15	12.80	12.86
1729	NASDAQ	LAND	Tue, Dec 10, 2019	13.30	13.30	13.10	13.13
1728	NASDAQ	LAND	Mon, Dec 9, 2019	13.08	13.31	13.02	13.25
1727	NASDAQ	LAND	Fri, Dec 6, 2019	12.84	13.10	12.84	13.09
1726	NASDAQ	LAND	Thu, Dec 5, 2019	12.65	12.79	12.60	12.78
1725	NASDAQ	LAND	Wed, Dec 4, 2019	12.61	12.68	12.59	12.66
1724	NASDAQ	LAND	Tue, Dec 3, 2019	12.54	12.67	12.50	12.63
1723	NASDAQ	LAND	Mon, Dec 2, 2019	12.68	12.70	12.55	12.57
1722	NASDAQ	LAND	Fri, Nov 29, 2019	12.57	12.68	12.55	12.68
1721	NASDAQ	LAND	Wed, Nov 27, 2019	12.41	12.55	12.41	12.54
1720	NASDAQ	LAND	Tue, Nov 26, 2019	12.22	12.46	11.96	12.38
1719	NASDAQ	LAND	Mon, Nov 25, 2019	12.10	12.21	12.10	12.18
1718	NASDAQ	LAND	Fri, Nov 22, 2019	12.13	12.13	12.00	12.10
1717	NASDAQ	LAND	Thu, Nov 21, 2019	12.11	12.13	12.00	12.11
1716	NASDAQ	LAND	Wed, Nov 20, 2019	12.12	12.23	12.04	12.14
1715	NASDAQ	LAND	Tue, Nov 19, 2019	12.00	12.20	11.97	12.18
1714	NASDAQ	LAND	Mon, Nov 18, 2019	12.03	12.05	11.94	11.96
1713	NASDAQ	LAND	Fri, Nov 15, 2019	12.17	12.19	12.01	12.09
1712	NASDAQ	LAND	Thu, Nov 14, 2019	12.20	12.23	12.08	12.14
1711	NASDAQ	LAND	Wed, Nov 13, 2019	12.05	12.15	12.03	12.13
1710	NASDAQ	LAND	Tue, Nov 12, 2019	12.20	12.20	12.07	12.08
1709	NASDAQ	LAND	Mon, Nov 11, 2019	12.09	12.19	12.06	12.17
1708	NASDAQ	LAND	Fri, Nov 8, 2019	12.07	12.10	12.01	12.10
1707	NASDAQ	LAND	Thu, Nov 7, 2019	12.00	12.13	11.98	12.06
1706	NASDAQ	LAND	Wed, Nov 6, 2019	12.12	12.13	11.98	11.99
1705	NASDAQ	LAND	Tue, Nov 5, 2019	12.05	12.13	12.01	12.06
1704	NASDAQ	LAND	Mon, Nov 4, 2019	12.04	12.14	11.99	12.04
1703	NASDAQ	LAND	Fri, Nov 1, 2019	11.92	12.02	11.92	12.01
1702	NASDAQ	LAND	Thu, Oct 31, 2019	12.00	12.00	11.91	11.96
1701	NASDAQ	LAND	Wed, Oct 30, 2019	11.86	11.98	11.84	11.96
1700	NASDAQ	LAND	Tue, Oct 29, 2019	11.96	11.97	11.80	11.84
1699	NASDAQ	LAND	Mon, Oct 28, 2019	11.88	12.01	11.87	11.96
1698	NASDAQ	LAND	Fri, Oct 25, 2019	11.95	12.00	11.92	11.94
1697	NASDAQ	LAND	Thu, Oct 24, 2019	11.92	11.97	11.87	11.93
1696	NASDAQ	LAND	Wed, Oct 23, 2019	11.85	11.94	11.80	11.92
1695	NASDAQ	LAND	Tue, Oct 22, 2019	11.88	11.89	11.84	11.84
1694	NASDAQ	LAND	Mon, Oct 21, 2019	11.86	11.90	11.78	11.88
1693	NASDAQ	LAND	Fri, Oct 18, 2019	11.78	11.92	11.77	11.89
1692	NASDAQ	LAND	Thu, Oct 17, 2019	11.74	11.88	11.74	11.83
1691	NASDAQ	LAND	Wed, Oct 16, 2019	11.84	11.84	11.70	11.75
1690	NASDAQ	LAND	Tue, Oct 15, 2019	11.84	11.89	11.77	11.84
1689	NASDAQ	LAND	Mon, Oct 14, 2019	11.88	11.89	11.77	11.84
1688	NASDAQ	LAND	Fri, Oct 11, 2019	11.85	11.93	11.78	11.87
1687	NASDAQ	LAND	Thu, Oct 10, 2019	11.96	12.02	11.87	11.89
1686	NASDAQ	LAND	Wed, Oct 9, 2019	11.96	12.03	11.89	11.94
1685	NASDAQ	LAND	Tue, Oct 8, 2019	11.80	12.00	11.76	11.96
1684	NASDAQ	LAND	Mon, Oct 7, 2019	11.65	11.83	11.56	11.80
1683	NASDAQ	LAND	Fri, Oct 4, 2019	11.81	11.86	11.66	11.67
1682	NASDAQ	LAND	Thu, Oct 3, 2019	11.75	11.90	11.75	11.83
1681	NASDAQ	LAND	Wed, Oct 2, 2019	11.85	11.88	11.71	11.78
1680	NASDAQ	LAND	Tue, Oct 1, 2019	11.91	12.02	11.85	11.85
1679	NASDAQ	LAND	Mon, Sep 30, 2019	11.93	11.98	11.89	11.90
1678	NASDAQ	LAND	Fri, Sep 27, 2019	11.99	12.02	11.88	11.89
1677	NASDAQ	LAND	Thu, Sep 26, 2019	11.97	12.00	11.94	11.97
1676	NASDAQ	LAND	Wed, Sep 25, 2019	11.96	12.02	11.93	11.98
1675	NASDAQ	LAND	Tue, Sep 24, 2019	12.04	12.05	11.94	11.97
1674	NASDAQ	LAND	Mon, Sep 23, 2019	11.95	12.05	11.93	12.04
1673	NASDAQ	LAND	Fri, Sep 20, 2019	11.94	12.00	11.91	11.96
1672	NASDAQ	LAND	Thu, Sep 19, 2019	12.03	12.03	11.93	11.95
1671	NASDAQ	LAND	Wed, Sep 18, 2019	12.05	12.08	11.96	12.00
1670	NASDAQ	LAND	Tue, Sep 17, 2019	11.99	12.10	11.96	12.03
1669	NASDAQ	LAND	Mon, Sep 16, 2019	12.00	12.06	11.92	12.01
1668	NASDAQ	LAND	Fri, Sep 13, 2019	12.00	12.00	11.95	11.98
1667	NASDAQ	LAND	Thu, Sep 12, 2019	12.00	12.01	11.92	11.97
1666	NASDAQ	LAND	Wed, Sep 11, 2019	11.90	11.91	11.80	11.84
1665	NASDAQ	LAND	Tue, Sep 10, 2019	11.90	12.03	11.80	11.87
1664	NASDAQ	LAND	Mon, Sep 9, 2019	11.72	12.02	11.69	12.01
1663	NASDAQ	LAND	Fri, Sep 6, 2019	11.63	11.75	11.62	11.71
1662	NASDAQ	LAND	Thu, Sep 5, 2019	11.68	11.69	11.55	11.63
1661	NASDAQ	LAND	Wed, Sep 4, 2019	11.60	11.70	11.57	11.62
1660	NASDAQ	LAND	Tue, Sep 3, 2019	11.49	11.69	11.48	11.52
1659	NASDAQ	LAND	Fri, Aug 30, 2019	11.59	11.72	11.46	11.51
1658	NASDAQ	LAND	Thu, Aug 29, 2019	11.51	11.64	11.46	11.49
1657	NASDAQ	LAND	Wed, Aug 28, 2019	11.40	11.57	11.40	11.48
1656	NASDAQ	LAND	Tue, Aug 27, 2019	11.56	11.59	11.38	11.40
1655	NASDAQ	LAND	Mon, Aug 26, 2019	11.51	11.58	11.50	11.53
1654	NASDAQ	LAND	Fri, Aug 23, 2019	11.54	11.63	11.45	11.49
1653	NASDAQ	LAND	Thu, Aug 22, 2019	11.70	11.74	11.52	11.55
1652	NASDAQ	LAND	Wed, Aug 21, 2019	11.57	11.86	11.53	11.69
1651	NASDAQ	LAND	Tue, Aug 20, 2019	11.63	11.70	11.46	11.54
1650	NASDAQ	LAND	Mon, Aug 19, 2019	11.64	11.74	11.58	11.62
1649	NASDAQ	LAND	Fri, Aug 16, 2019	11.52	11.73	11.52	11.64
1648	NASDAQ	LAND	Thu, Aug 15, 2019	11.56	11.58	11.46	11.52
1647	NASDAQ	LAND	Wed, Aug 14, 2019	11.65	11.65	11.43	11.50
1646	NASDAQ	LAND	Tue, Aug 13, 2019	11.76	11.76	11.61	11.69
1645	NASDAQ	LAND	Mon, Aug 12, 2019	11.68	11.78	11.64	11.75
1644	NASDAQ	LAND	Fri, Aug 9, 2019	11.68	11.70	11.53	11.69
1643	NASDAQ	LAND	Thu, Aug 8, 2019	11.51	11.70	11.50	11.68
1642	NASDAQ	LAND	Wed, Aug 7, 2019	11.57	11.67	11.43	11.54
1641	NASDAQ	LAND	Tue, Aug 6, 2019	11.50	11.59	11.41	11.57
1640	NASDAQ	LAND	Mon, Aug 5, 2019	11.51	11.52	11.36	11.47
1639	NASDAQ	LAND	Fri, Aug 2, 2019	11.47	11.59	11.44	11.56
1638	NASDAQ	LAND	Thu, Aug 1, 2019	11.49	11.59	11.47	11.47
1637	NASDAQ	LAND	Wed, Jul 31, 2019	11.58	11.63	11.47	11.49
1636	NASDAQ	LAND	Tue, Jul 30, 2019	11.40	11.58	11.39	11.55
1635	NASDAQ	LAND	Mon, Jul 29, 2019	11.52	11.62	11.37	11.38
1634	NASDAQ	LAND	Fri, Jul 26, 2019	11.48	11.55	11.46	11.51
1633	NASDAQ	LAND	Thu, Jul 25, 2019	11.67	11.67	11.45	11.45
1632	NASDAQ	LAND	Wed, Jul 24, 2019	11.51	11.65	11.43	11.61
1631	NASDAQ	LAND	Tue, Jul 23, 2019	11.46	11.53	11.41	11.51
1630	NASDAQ	LAND	Mon, Jul 22, 2019	11.33	11.50	11.32	11.41
1629	NASDAQ	LAND	Fri, Jul 19, 2019	11.44	11.49	11.32	11.33
1628	NASDAQ	LAND	Thu, Jul 18, 2019	11.47	11.55	11.42	11.53
1627	NASDAQ	LAND	Wed, Jul 17, 2019	11.70	11.72	11.41	11.46
1626	NASDAQ	LAND	Tue, Jul 16, 2019	11.71	11.73	11.66	11.68
1625	NASDAQ	LAND	Mon, Jul 15, 2019	11.65	11.72	11.60	11.71
1624	NASDAQ	LAND	Fri, Jul 12, 2019	11.49	11.70	11.49	11.66
1623	NASDAQ	LAND	Thu, Jul 11, 2019	11.65	11.65	11.46	11.49
1622	NASDAQ	LAND	Wed, Jul 10, 2019	11.56	11.68	11.54	11.67
1621	NASDAQ	LAND	Tue, Jul 9, 2019	11.64	11.64	11.55	11.59
1620	NASDAQ	LAND	Mon, Jul 8, 2019	11.64	11.69	11.60	11.65
1619	NASDAQ	LAND	Fri, Jul 5, 2019	11.68	11.68	11.54	11.63
1618	NASDAQ	LAND	Wed, Jul 3, 2019	11.58	11.69	11.44	11.69
1617	NASDAQ	LAND	Tue, Jul 2, 2019	11.53	11.58	11.37	11.52
1616	NASDAQ	LAND	Mon, Jul 1, 2019	11.59	11.64	11.40	11.47
1615	NASDAQ	LAND	Fri, Jun 28, 2019	11.42	11.57	11.42	11.53
1614	NASDAQ	LAND	Thu, Jun 27, 2019	11.36	11.43	11.31	11.43
1613	NASDAQ	LAND	Wed, Jun 26, 2019	11.47	11.47	11.30	11.36
1612	NASDAQ	LAND	Tue, Jun 25, 2019	11.48	11.55	11.30	11.40
1611	NASDAQ	LAND	Mon, Jun 24, 2019	11.61	11.74	11.40	11.41
1610	NASDAQ	LAND	Fri, Jun 21, 2019	11.55	11.75	11.51	11.60
1609	NASDAQ	LAND	Thu, Jun 20, 2019	11.65	11.70	11.52	11.52
1608	NASDAQ	LAND	Wed, Jun 19, 2019	12.03	12.39	12.01	12.32
1607	NASDAQ	LAND	Tue, Jun 18, 2019	12.18	12.27	11.88	11.91
1606	NASDAQ	LAND	Mon, Jun 17, 2019	12.27	12.37	12.07	12.21
1605	NASDAQ	LAND	Fri, Jun 14, 2019	12.43	12.50	12.25	12.25
1604	NASDAQ	LAND	Thu, Jun 13, 2019	12.53	12.57	12.35	12.39
1603	NASDAQ	LAND	Wed, Jun 12, 2019	12.36	12.57	12.35	12.44
1602	NASDAQ	LAND	Tue, Jun 11, 2019	12.35	12.42	12.20	12.34
1601	NASDAQ	LAND	Mon, Jun 10, 2019	12.25	12.47	12.24	12.28
1600	NASDAQ	LAND	Fri, Jun 7, 2019	12.40	12.49	12.23	12.24
1599	NASDAQ	LAND	Thu, Jun 6, 2019	12.47	12.48	12.18	12.20
1598	NASDAQ	LAND	Wed, Jun 5, 2019	12.63	12.63	12.46	12.50
1597	NASDAQ	LAND	Tue, Jun 4, 2019	12.55	12.65	12.52	12.63
1596	NASDAQ	LAND	Mon, Jun 3, 2019	12.43	12.61	12.36	12.59
1595	NASDAQ	LAND	Fri, May 31, 2019	12.14	12.45	12.13	12.40
1594	NASDAQ	LAND	Thu, May 30, 2019	12.30	12.43	12.12	12.17
1593	NASDAQ	LAND	Wed, May 29, 2019	12.52	12.53	12.33	12.38
1592	NASDAQ	LAND	Tue, May 28, 2019	12.69	12.70	12.46	12.49
1591	NASDAQ	LAND	Fri, May 24, 2019	12.68	12.72	12.63	12.69
1590	NASDAQ	LAND	Thu, May 23, 2019	12.66	12.66	12.59	12.63
1589	NASDAQ	LAND	Wed, May 22, 2019	12.68	12.70	12.61	12.70
1588	NASDAQ	LAND	Tue, May 21, 2019	12.68	12.70	12.61	12.68
1587	NASDAQ	LAND	Mon, May 20, 2019	12.68	12.68	12.57	12.68
1586	NASDAQ	LAND	Fri, May 17, 2019	12.63	12.70	12.60	12.68
1585	NASDAQ	LAND	Thu, May 16, 2019	12.68	12.70	12.59	12.68
1584	NASDAQ	LAND	Wed, May 15, 2019	12.59	12.68	12.54	12.66
1583	NASDAQ	LAND	Tue, May 14, 2019	12.38	12.69	12.34	12.63
1582	NASDAQ	LAND	Mon, May 13, 2019	12.35	12.47	12.29	12.34
1581	NASDAQ	LAND	Fri, May 10, 2019	12.42	12.49	12.32	12.48
1580	NASDAQ	LAND	Thu, May 9, 2019	12.43	12.54	12.38	12.42
1579	NASDAQ	LAND	Wed, May 8, 2019	12.63	12.68	12.34	12.51
1578	NASDAQ	LAND	Tue, May 7, 2019	12.58	12.66	12.43	12.50
1577	NASDAQ	LAND	Mon, May 6, 2019	12.65	12.69	12.41	12.56
1576	NASDAQ	LAND	Fri, May 3, 2019	12.46	12.69	12.46	12.65
1575	NASDAQ	LAND	Thu, May 2, 2019	12.49	12.53	12.29	12.43
1574	NASDAQ	LAND	Wed, May 1, 2019	12.69	12.70	12.47	12.52
1573	NASDAQ	LAND	Tue, Apr 30, 2019	12.53	12.67	12.47	12.67
1572	NASDAQ	LAND	Mon, Apr 29, 2019	12.53	12.57	12.41	12.53
1571	NASDAQ	LAND	Fri, Apr 26, 2019	12.41	12.54	12.32	12.51
1570	NASDAQ	LAND	Thu, Apr 25, 2019	12.49	12.49	12.28	12.41
1569	NASDAQ	LAND	Wed, Apr 24, 2019	12.65	12.69	12.48	12.48
1568	NASDAQ	LAND	Tue, Apr 23, 2019	12.60	12.81	12.52	12.66
1567	NASDAQ	LAND	Mon, Apr 22, 2019	12.54	12.56	12.23	12.54
1566	NASDAQ	LAND	Thu, Apr 18, 2019	12.53	12.58	12.47	12.54
1565	NASDAQ	LAND	Wed, Apr 17, 2019	12.62	12.62	12.46	12.59
1564	NASDAQ	LAND	Tue, Apr 16, 2019	12.66	12.69	12.42	12.57
1563	NASDAQ	LAND	Mon, Apr 15, 2019	12.56	12.63	12.45	12.57
1562	NASDAQ	LAND	Fri, Apr 12, 2019	12.52	12.58	12.44	12.52
1561	NASDAQ	LAND	Thu, Apr 11, 2019	12.41	12.59	12.35	12.52
1560	NASDAQ	LAND	Wed, Apr 10, 2019	12.20	12.40	12.15	12.37
1559	NASDAQ	LAND	Tue, Apr 9, 2019	12.43	12.43	12.13	12.15
1558	NASDAQ	LAND	Mon, Apr 8, 2019	12.35	12.39	12.26	12.39
1557	NASDAQ	LAND	Fri, Apr 5, 2019	12.40	12.49	12.29	12.39
1556	NASDAQ	LAND	Thu, Apr 4, 2019	12.50	12.50	12.27	12.38
1555	NASDAQ	LAND	Wed, Apr 3, 2019	12.65	12.65	12.36	12.51
1554	NASDAQ	LAND	Tue, Apr 2, 2019	12.70	12.70	12.46	12.60
1553	NASDAQ	LAND	Mon, Apr 1, 2019	12.65	12.70	12.49	12.66
1552	NASDAQ	LAND	Fri, Mar 29, 2019	12.54	12.65	12.35	12.65
1551	NASDAQ	LAND	Thu, Mar 28, 2019	12.50	12.55	12.38	12.55
1550	NASDAQ	LAND	Wed, Mar 27, 2019	12.44	12.50	12.27	12.49
1549	NASDAQ	LAND	Tue, Mar 26, 2019	12.30	12.46	12.30	12.41
1548	NASDAQ	LAND	Mon, Mar 25, 2019	12.02	12.34	12.00	12.28
1547	NASDAQ	LAND	Fri, Mar 22, 2019	12.50	12.57	12.13	12.13
1546	NASDAQ	LAND	Thu, Mar 21, 2019	12.44	12.59	12.40	12.48
1545	NASDAQ	LAND	Wed, Mar 20, 2019	12.31	12.53	12.18	12.45
1544	NASDAQ	LAND	Tue, Mar 19, 2019	12.35	12.40	12.25	12.30
1543	NASDAQ	LAND	Mon, Mar 18, 2019	12.06	12.38	12.04	12.35
1542	NASDAQ	LAND	Fri, Mar 15, 2019	12.02	12.11	11.96	12.04
1541	NASDAQ	LAND	Thu, Mar 14, 2019	11.81	12.04	11.81	12.02
1540	NASDAQ	LAND	Wed, Mar 13, 2019	11.93	12.03	11.80	11.80
1539	NASDAQ	LAND	Tue, Mar 12, 2019	12.05	12.13	11.91	11.94
1538	NASDAQ	LAND	Mon, Mar 11, 2019	11.84	12.07	11.84	12.05
1537	NASDAQ	LAND	Fri, Mar 8, 2019	11.73	11.90	11.73	11.83
1536	NASDAQ	LAND	Thu, Mar 7, 2019	11.95	12.03	11.74	11.74
1535	NASDAQ	LAND	Wed, Mar 6, 2019	12.10	12.17	11.80	11.94
1534	NASDAQ	LAND	Tue, Mar 5, 2019	11.97	12.12	11.93	12.09
1533	NASDAQ	LAND	Mon, Mar 4, 2019	12.10	12.16	11.91	11.98
1532	NASDAQ	LAND	Fri, Mar 1, 2019	12.24	12.34	12.05	12.16
1531	NASDAQ	LAND	Thu, Feb 28, 2019	12.47	12.48	12.20	12.22
1530	NASDAQ	LAND	Wed, Feb 27, 2019	12.55	12.55	12.14	12.43
1529	NASDAQ	LAND	Tue, Feb 26, 2019	12.26	12.33	12.15	12.15
1528	NASDAQ	LAND	Mon, Feb 25, 2019	12.28	12.29	12.12	12.27
1527	NASDAQ	LAND	Fri, Feb 22, 2019	12.06	12.29	12.06	12.27
1526	NASDAQ	LAND	Thu, Feb 21, 2019	12.06	12.12	12.00	12.09
1525	NASDAQ	LAND	Wed, Feb 20, 2019	12.25	12.26	12.01	12.10
1524	NASDAQ	LAND	Tue, Feb 19, 2019	12.46	12.46	12.20	12.22
1523	NASDAQ	LAND	Fri, Feb 15, 2019	12.38	12.55	12.37	12.49
1522	NASDAQ	LAND	Thu, Feb 14, 2019	12.40	12.55	12.24	12.34
1521	NASDAQ	LAND	Wed, Feb 13, 2019	12.13	12.29	12.00	12.26
1520	NASDAQ	LAND	Tue, Feb 12, 2019	12.25	12.26	12.05	12.13
1519	NASDAQ	LAND	Mon, Feb 11, 2019	12.09	12.16	12.05	12.14
1518	NASDAQ	LAND	Fri, Feb 8, 2019	12.00	12.10	11.94	12.08
1517	NASDAQ	LAND	Thu, Feb 7, 2019	12.01	12.05	11.81	12.01
1516	NASDAQ	LAND	Wed, Feb 6, 2019	12.20	12.25	11.97	12.03
1515	NASDAQ	LAND	Tue, Feb 5, 2019	12.10	12.21	12.03	12.18
1514	NASDAQ	LAND	Mon, Feb 4, 2019	11.90	12.08	11.90	12.06
1513	NASDAQ	LAND	Fri, Feb 1, 2019	12.12	12.12	11.76	11.89
1512	NASDAQ	LAND	Thu, Jan 31, 2019	12.18	12.42	11.99	12.08
1511	NASDAQ	LAND	Wed, Jan 30, 2019	11.90	12.20	11.88	12.10
1510	NASDAQ	LAND	Tue, Jan 29, 2019	11.55	12.00	11.55	11.83
1509	NASDAQ	LAND	Mon, Jan 28, 2019	11.47	11.62	11.32	11.53
1508	NASDAQ	LAND	Fri, Jan 25, 2019	11.49	11.59	11.45	11.47
1507	NASDAQ	LAND	Thu, Jan 24, 2019	11.47	11.59	11.43	11.45
1506	NASDAQ	LAND	Wed, Jan 23, 2019	11.68	11.70	11.40	11.48
1505	NASDAQ	LAND	Tue, Jan 22, 2019	11.56	11.67	11.48	11.66
1504	NASDAQ	LAND	Fri, Jan 18, 2019	11.56	11.77	11.51	11.60
1503	NASDAQ	LAND	Thu, Jan 17, 2019	11.41	11.56	11.35	11.53
1502	NASDAQ	LAND	Wed, Jan 16, 2019	11.40	11.47	11.26	11.45
1501	NASDAQ	LAND	Tue, Jan 15, 2019	11.44	11.55	11.31	11.33
1500	NASDAQ	LAND	Mon, Jan 14, 2019	12.65	12.65	11.41	11.43
1499	NASDAQ	LAND	Fri, Jan 11, 2019	12.46	12.65	12.39	12.60
1498	NASDAQ	LAND	Thu, Jan 10, 2019	12.32	12.49	12.28	12.47
1497	NASDAQ	LAND	Wed, Jan 9, 2019	12.27	12.34	12.21	12.33
1496	NASDAQ	LAND	Tue, Jan 8, 2019	12.09	12.35	12.06	12.28
1495	NASDAQ	LAND	Mon, Jan 7, 2019	12.07	12.09	11.83	12.05
1494	NASDAQ	LAND	Fri, Jan 4, 2019	11.69	12.05	11.67	11.97
1493	NASDAQ	LAND	Thu, Jan 3, 2019	11.70	11.87	11.58	11.67
1492	NASDAQ	LAND	Wed, Jan 2, 2019	11.45	11.75	11.19	11.70
1491	NASDAQ	LAND	Mon, Dec 31, 2018	11.67	11.76	11.29	11.48
1490	NASDAQ	LAND	Fri, Dec 28, 2018	11.33	11.73	11.21	11.52
1489	NASDAQ	LAND	Thu, Dec 27, 2018	11.53	11.53	11.20	11.34
1488	NASDAQ	LAND	Wed, Dec 26, 2018	11.57	11.72	11.12	11.60
1487	NASDAQ	LAND	Mon, Dec 24, 2018	11.65	11.86	11.40	11.57
1486	NASDAQ	LAND	Fri, Dec 21, 2018	12.19	12.34	11.81	11.84
1485	NASDAQ	LAND	Thu, Dec 20, 2018	12.18	12.26	12.10	12.19
1484	NASDAQ	LAND	Wed, Dec 19, 2018	12.16	12.30	11.96	12.09
1483	NASDAQ	LAND	Tue, Dec 18, 2018	12.14	12.27	12.03	12.13
1482	NASDAQ	LAND	Mon, Dec 17, 2018	12.60	12.60	12.04	12.08
1481	NASDAQ	LAND	Fri, Dec 14, 2018	12.52	12.60	12.48	12.58
1480	NASDAQ	LAND	Thu, Dec 13, 2018	12.34	12.59	12.34	12.55
1479	NASDAQ	LAND	Wed, Dec 12, 2018	12.53	12.55	12.31	12.36
1478	NASDAQ	LAND	Tue, Dec 11, 2018	13.55	13.85	13.33	13.33
1477	NASDAQ	LAND	Mon, Dec 10, 2018	13.37	13.64	13.35	13.50
1476	NASDAQ	LAND	Fri, Dec 7, 2018	13.28	13.68	13.25	13.41
1475	NASDAQ	LAND	Thu, Dec 6, 2018	13.06	13.28	13.06	13.27
1474	NASDAQ	LAND	Tue, Dec 4, 2018	13.26	13.43	13.02	13.17
1473	NASDAQ	LAND	Mon, Dec 3, 2018	13.25	13.36	13.14	13.26
1472	NASDAQ	LAND	Fri, Nov 30, 2018	13.15	13.32	13.07	13.22
1471	NASDAQ	LAND	Thu, Nov 29, 2018	13.14	13.19	13.07	13.14
1470	NASDAQ	LAND	Wed, Nov 28, 2018	12.89	13.19	12.89	13.17
1469	NASDAQ	LAND	Tue, Nov 27, 2018	12.78	12.87	12.71	12.85
1468	NASDAQ	LAND	Mon, Nov 26, 2018	12.86	12.94	12.73	12.79
1467	NASDAQ	LAND	Fri, Nov 23, 2018	12.82	12.90	12.79	12.85
1466	NASDAQ	LAND	Wed, Nov 21, 2018	12.80	12.90	12.72	12.83
1465	NASDAQ	LAND	Tue, Nov 20, 2018	12.76	12.88	12.70	12.81
1464	NASDAQ	LAND	Mon, Nov 19, 2018	12.85	12.99	12.75	12.90
1463	NASDAQ	LAND	Fri, Nov 16, 2018	12.80	12.93	12.74	12.86
1462	NASDAQ	LAND	Thu, Nov 15, 2018	12.84	12.89	12.66	12.79
1461	NASDAQ	LAND	Wed, Nov 14, 2018	13.26	13.30	12.87	12.89
1460	NASDAQ	LAND	Tue, Nov 13, 2018	13.26	13.30	13.10	13.23
1459	NASDAQ	LAND	Mon, Nov 12, 2018	13.09	13.33	13.00	13.28
1458	NASDAQ	LAND	Fri, Nov 9, 2018	13.35	13.35	12.71	13.10
1457	NASDAQ	LAND	Thu, Nov 8, 2018	12.75	13.20	12.75	13.03
1456	NASDAQ	LAND	Wed, Nov 7, 2018	12.78	12.90	12.68	12.82
1455	NASDAQ	LAND	Tue, Nov 6, 2018	12.64	12.74	12.46	12.71
1454	NASDAQ	LAND	Mon, Nov 5, 2018	12.45	12.79	12.37	12.59
1453	NASDAQ	LAND	Fri, Nov 2, 2018	12.60	12.65	12.25	12.42
1452	NASDAQ	LAND	Thu, Nov 1, 2018	12.56	12.67	12.45	12.59
1451	NASDAQ	LAND	Wed, Oct 31, 2018	12.70	12.74	12.40	12.51
1450	NASDAQ	LAND	Tue, Oct 30, 2018	12.47	12.87	12.47	12.61
1449	NASDAQ	LAND	Mon, Oct 29, 2018	12.58	12.65	12.41	12.50
1448	NASDAQ	LAND	Fri, Oct 26, 2018	12.58	12.66	12.29	12.51
1447	NASDAQ	LAND	Thu, Oct 25, 2018	12.48	12.76	12.41	12.71
1446	NASDAQ	LAND	Wed, Oct 24, 2018	12.35	12.57	12.35	12.46
1445	NASDAQ	LAND	Tue, Oct 23, 2018	12.27	12.38	12.05	12.36
1444	NASDAQ	LAND	Mon, Oct 22, 2018	12.07	12.40	12.07	12.37
1443	NASDAQ	LAND	Fri, Oct 19, 2018	12.09	12.26	12.04	12.07
1442	NASDAQ	LAND	Thu, Oct 18, 2018	12.22	12.22	11.95	12.09
1441	NASDAQ	LAND	Wed, Oct 17, 2018	12.16	12.36	12.16	12.25
1440	NASDAQ	LAND	Tue, Oct 16, 2018	11.98	12.37	11.97	12.28
1439	NASDAQ	LAND	Mon, Oct 15, 2018	11.96	12.09	11.91	12.03
1438	NASDAQ	LAND	Fri, Oct 12, 2018	11.99	11.99	11.90	11.94
1437	NASDAQ	LAND	Thu, Oct 11, 2018	12.08	12.18	11.90	11.91
1436	NASDAQ	LAND	Wed, Oct 10, 2018	12.24	12.39	12.09	12.10
1435	NASDAQ	LAND	Tue, Oct 9, 2018	11.97	12.25	11.97	12.23
1434	NASDAQ	LAND	Mon, Oct 8, 2018	12.07	12.15	11.94	11.97
1433	NASDAQ	LAND	Fri, Oct 5, 2018	12.17	12.19	12.02	12.03
1432	NASDAQ	LAND	Thu, Oct 4, 2018	12.27	12.30	12.10	12.15
1431	NASDAQ	LAND	Wed, Oct 3, 2018	12.28	12.39	12.19	12.30
1430	NASDAQ	LAND	Tue, Oct 2, 2018	12.25	12.35	12.14	12.27
1429	NASDAQ	LAND	Mon, Oct 1, 2018	12.35	12.44	12.26	12.31
1428	NASDAQ	LAND	Fri, Sep 28, 2018	12.33	12.49	12.22	12.34
1427	NASDAQ	LAND	Thu, Sep 27, 2018	12.15	12.46	12.15	12.32
1426	NASDAQ	LAND	Wed, Sep 26, 2018	12.40	12.44	12.15	12.17
1425	NASDAQ	LAND	Tue, Sep 25, 2018	12.40	12.47	12.32	12.37
1424	NASDAQ	LAND	Mon, Sep 24, 2018	12.45	12.50	12.15	12.37
1423	NASDAQ	LAND	Fri, Sep 21, 2018	12.48	12.67	12.34	12.45
1422	NASDAQ	LAND	Thu, Sep 20, 2018	12.50	12.57	12.41	12.50
1421	NASDAQ	LAND	Wed, Sep 19, 2018	12.70	12.74	12.43	12.49
1420	NASDAQ	LAND	Tue, Sep 18, 2018	12.69	12.77	12.66	12.70
1419	NASDAQ	LAND	Mon, Sep 17, 2018	12.58	12.78	12.58	12.68
1418	NASDAQ	LAND	Fri, Sep 14, 2018	12.60	12.64	12.35	12.58
1417	NASDAQ	LAND	Thu, Sep 13, 2018	12.92	12.93	12.52	12.60
1416	NASDAQ	LAND	Wed, Sep 12, 2018	12.97	13.00	12.75	12.97
1415	NASDAQ	LAND	Tue, Sep 11, 2018	13.10	13.16	12.95	13.00
1414	NASDAQ	LAND	Mon, Sep 10, 2018	13.18	13.26	13.00	13.10
1413	NASDAQ	LAND	Fri, Sep 7, 2018	13.22	13.25	13.04	13.16
1412	NASDAQ	LAND	Thu, Sep 6, 2018	13.19	13.28	13.13	13.21
1411	NASDAQ	LAND	Wed, Sep 5, 2018	13.26	13.28	13.10	13.16
1410	NASDAQ	LAND	Tue, Sep 4, 2018	13.68	13.69	13.22	13.26
1409	NASDAQ	LAND	Fri, Aug 31, 2018	13.55	13.80	13.49	13.70
1408	NASDAQ	LAND	Thu, Aug 30, 2018	13.43	13.59	13.39	13.55
1407	NASDAQ	LAND	Wed, Aug 29, 2018	13.46	13.50	13.34	13.43
1406	NASDAQ	LAND	Tue, Aug 28, 2018	13.31	13.48	13.30	13.45
1405	NASDAQ	LAND	Mon, Aug 27, 2018	13.35	13.35	13.20	13.31
1404	NASDAQ	LAND	Fri, Aug 24, 2018	13.30	13.39	13.24	13.28
1403	NASDAQ	LAND	Thu, Aug 23, 2018	13.23	13.38	13.18	13.27
1402	NASDAQ	LAND	Wed, Aug 22, 2018	13.39	13.39	13.15	13.23
1401	NASDAQ	LAND	Tue, Aug 21, 2018	13.17	13.39	13.16	13.38
1400	NASDAQ	LAND	Mon, Aug 20, 2018	13.22	13.27	13.14	13.19
1399	NASDAQ	LAND	Fri, Aug 17, 2018	13.13	13.25	13.07	13.22
1398	NASDAQ	LAND	Thu, Aug 16, 2018	12.99	13.13	12.86	13.11
1397	NASDAQ	LAND	Wed, Aug 15, 2018	13.05	13.30	12.87	12.94
1396	NASDAQ	LAND	Tue, Aug 14, 2018	12.95	13.05	12.90	13.04
1395	NASDAQ	LAND	Mon, Aug 13, 2018	12.72	12.91	12.65	12.89
1394	NASDAQ	LAND	Fri, Aug 10, 2018	12.37	12.57	12.34	12.52
1393	NASDAQ	LAND	Thu, Aug 9, 2018	12.82	12.87	12.35	12.40
1392	NASDAQ	LAND	Wed, Aug 8, 2018	12.90	12.95	12.77	12.81
1391	NASDAQ	LAND	Tue, Aug 7, 2018	13.03	13.03	12.70	12.91
1390	NASDAQ	LAND	Mon, Aug 6, 2018	12.20	13.13	12.17	12.90
1389	NASDAQ	LAND	Fri, Aug 3, 2018	11.87	11.97	11.74	11.81
1388	NASDAQ	LAND	Thu, Aug 2, 2018	11.80	11.95	11.80	11.88
1387	NASDAQ	LAND	Wed, Aug 1, 2018	11.88	11.88	11.69	11.81
1386	NASDAQ	LAND	Tue, Jul 31, 2018	11.78	12.00	11.78	11.88
1385	NASDAQ	LAND	Mon, Jul 30, 2018	11.61	11.86	11.59	11.71
1384	NASDAQ	LAND	Fri, Jul 27, 2018	11.74	12.26	11.56	11.59
1383	NASDAQ	LAND	Thu, Jul 26, 2018	11.74	11.89	11.64	11.69
1382	NASDAQ	LAND	Wed, Jul 25, 2018	11.61	11.73	11.60	11.65
1381	NASDAQ	LAND	Tue, Jul 24, 2018	11.58	11.77	11.50	11.61
1380	NASDAQ	LAND	Mon, Jul 23, 2018	11.52	11.56	11.36	11.49
1379	NASDAQ	LAND	Fri, Jul 20, 2018	11.62	11.71	11.43	11.48
1378	NASDAQ	LAND	Thu, Jul 19, 2018	11.50	11.77	11.49	11.68
1377	NASDAQ	LAND	Wed, Jul 18, 2018	11.77	11.77	11.40	11.54
1376	NASDAQ	LAND	Tue, Jul 17, 2018	11.91	12.00	11.76	11.79
1375	NASDAQ	LAND	Mon, Jul 16, 2018	12.07	12.09	11.55	11.89
1374	NASDAQ	LAND	Fri, Jul 13, 2018	12.17	12.29	12.03	12.04
1373	NASDAQ	LAND	Thu, Jul 12, 2018	12.16	12.21	12.03	12.12
1372	NASDAQ	LAND	Wed, Jul 11, 2018	12.35	12.35	12.12	12.16
1371	NASDAQ	LAND	Tue, Jul 10, 2018	12.43	12.46	12.21	12.39
1370	NASDAQ	LAND	Mon, Jul 9, 2018	12.60	12.63	12.44	12.46
1369	NASDAQ	LAND	Fri, Jul 6, 2018	12.73	12.73	12.54	12.60
1368	NASDAQ	LAND	Thu, Jul 5, 2018	12.59	12.69	12.44	12.67
1367	NASDAQ	LAND	Tue, Jul 3, 2018	12.50	12.75	12.40	12.63
1366	NASDAQ	LAND	Mon, Jul 2, 2018	12.64	12.66	12.41	12.53
1365	NASDAQ	LAND	Fri, Jun 29, 2018	12.65	12.72	12.56	12.67
1364	NASDAQ	LAND	Thu, Jun 28, 2018	12.61	12.73	12.61	12.68
1363	NASDAQ	LAND	Wed, Jun 27, 2018	12.72	12.75	12.62	12.68
1362	NASDAQ	LAND	Tue, Jun 26, 2018	12.69	12.81	12.62	12.75
1361	NASDAQ	LAND	Mon, Jun 25, 2018	12.57	12.75	12.53	12.66
1360	NASDAQ	LAND	Fri, Jun 22, 2018	12.50	12.75	12.36	12.73
1359	NASDAQ	LAND	Thu, Jun 21, 2018	12.72	12.78	12.40	12.49
1358	NASDAQ	LAND	Wed, Jun 20, 2018	12.77	12.84	12.69	12.75
1357	NASDAQ	LAND	Tue, Jun 19, 2018	12.72	12.82	12.66	12.77
1356	NASDAQ	LAND	Mon, Jun 18, 2018	12.75	12.79	12.50	12.76
1355	NASDAQ	LAND	Fri, Jun 15, 2018	12.75	12.85	12.63	12.73
1354	NASDAQ	LAND	Thu, Jun 14, 2018	12.65	12.77	12.56	12.75
1353	NASDAQ	LAND	Wed, Jun 13, 2018	12.77	12.80	12.53	12.69
1352	NASDAQ	LAND	Tue, Jun 12, 2018	12.62	12.77	12.57	12.75
1351	NASDAQ	LAND	Mon, Jun 11, 2018	12.76	12.80	12.51	12.68
1350	NASDAQ	LAND	Fri, Jun 8, 2018	12.84	12.87	12.60	12.72
1349	NASDAQ	LAND	Thu, Jun 7, 2018	12.87	12.90	12.80	12.84
1348	NASDAQ	LAND	Wed, Jun 6, 2018	12.85	12.90	12.82	12.86
1347	NASDAQ	LAND	Tue, Jun 5, 2018	12.76	12.89	12.74	12.87
1346	NASDAQ	LAND	Mon, Jun 4, 2018	12.69	12.82	12.69	12.75
1345	NASDAQ	LAND	Fri, Jun 1, 2018	12.80	12.90	12.72	12.76
1344	NASDAQ	LAND	Thu, May 31, 2018	12.96	13.00	12.75	12.76
1343	NASDAQ	LAND	Wed, May 30, 2018	12.95	13.01	12.90	12.96
1342	NASDAQ	LAND	Tue, May 29, 2018	12.77	12.98	12.75	12.93
1341	NASDAQ	LAND	Fri, May 25, 2018	12.73	12.78	12.70	12.76
1340	NASDAQ	LAND	Thu, May 24, 2018	12.78	12.78	12.73	12.74
1339	NASDAQ	LAND	Wed, May 23, 2018	12.71	12.79	12.71	12.77
1338	NASDAQ	LAND	Tue, May 22, 2018	12.78	12.78	12.65	12.68
1337	NASDAQ	LAND	Mon, May 21, 2018	12.80	12.90	12.70	12.78
1336	NASDAQ	LAND	Fri, May 18, 2018	12.85	12.98	12.70	12.72
1335	NASDAQ	LAND	Thu, May 17, 2018	12.82	12.89	12.71	12.78
1334	NASDAQ	LAND	Wed, May 16, 2018	13.10	13.13	12.65	12.69
1333	NASDAQ	LAND	Tue, May 15, 2018	12.62	13.15	12.50	13.09
1332	NASDAQ	LAND	Mon, May 14, 2018	12.77	12.78	12.52	12.63
1331	NASDAQ	LAND	Fri, May 11, 2018	12.78	12.95	12.70	12.78
1330	NASDAQ	LAND	Thu, May 10, 2018	12.74	12.84	12.60	12.78
1329	NASDAQ	LAND	Wed, May 9, 2018	12.35	12.69	12.31	12.65
1328	NASDAQ	LAND	Tue, May 8, 2018	12.62	12.76	12.47	12.69
1327	NASDAQ	LAND	Mon, May 7, 2018	12.58	12.75	12.55	12.58
1326	NASDAQ	LAND	Fri, May 4, 2018	12.50	12.63	12.50	12.58
1325	NASDAQ	LAND	Thu, May 3, 2018	12.50	12.62	12.47	12.50
1324	NASDAQ	LAND	Wed, May 2, 2018	12.61	12.70	12.43	12.54
1323	NASDAQ	LAND	Tue, May 1, 2018	12.59	12.64	12.45	12.60
1322	NASDAQ	LAND	Mon, Apr 30, 2018	12.70	12.77	12.58	12.60
1321	NASDAQ	LAND	Fri, Apr 27, 2018	12.32	12.68	12.32	12.67
1320	NASDAQ	LAND	Thu, Apr 26, 2018	12.29	12.44	12.27	12.33
1319	NASDAQ	LAND	Wed, Apr 25, 2018	12.20	12.37	12.20	12.26
1318	NASDAQ	LAND	Tue, Apr 24, 2018	12.44	12.50	12.18	12.24
1317	NASDAQ	LAND	Mon, Apr 23, 2018	12.42	12.49	12.16	12.40
1316	NASDAQ	LAND	Fri, Apr 20, 2018	12.60	12.66	12.35	12.41
1315	NASDAQ	LAND	Thu, Apr 19, 2018	12.61	12.71	12.41	12.53
1314	NASDAQ	LAND	Wed, Apr 18, 2018	12.85	12.85	12.69	12.76
1313	NASDAQ	LAND	Tue, Apr 17, 2018	12.51	12.81	12.50	12.75
1312	NASDAQ	LAND	Mon, Apr 16, 2018	12.63	12.79	12.50	12.52
1311	NASDAQ	LAND	Fri, Apr 13, 2018	12.49	12.63	12.36	12.59
1310	NASDAQ	LAND	Thu, Apr 12, 2018	12.71	12.71	12.33	12.41
1309	NASDAQ	LAND	Wed, Apr 11, 2018	12.64	12.73	12.55	12.67
1308	NASDAQ	LAND	Tue, Apr 10, 2018	12.97	12.97	12.65	12.66
1307	NASDAQ	LAND	Mon, Apr 9, 2018	12.80	13.12	12.71	12.87
1306	NASDAQ	LAND	Fri, Apr 6, 2018	12.41	12.81	12.41	12.78
1305	NASDAQ	LAND	Thu, Apr 5, 2018	12.30	12.48	12.22	12.48
1304	NASDAQ	LAND	Wed, Apr 4, 2018	12.14	12.31	12.14	12.29
1303	NASDAQ	LAND	Tue, Apr 3, 2018	12.27	12.32	12.20	12.26
1302	NASDAQ	LAND	Mon, Apr 2, 2018	12.05	12.39	12.05	12.18
1301	NASDAQ	LAND	Thu, Mar 29, 2018	12.14	12.25	12.07	12.08
1300	NASDAQ	LAND	Wed, Mar 28, 2018	12.16	12.20	12.07	12.08
1299	NASDAQ	LAND	Tue, Mar 27, 2018	12.01	12.28	11.70	12.16
1298	NASDAQ	LAND	Mon, Mar 26, 2018	12.75	12.92	12.60	12.70
1297	NASDAQ	LAND	Fri, Mar 23, 2018	12.88	13.04	12.61	12.78
1296	NASDAQ	LAND	Thu, Mar 22, 2018	12.90	13.22	12.89	12.89
1295	NASDAQ	LAND	Wed, Mar 21, 2018	12.82	13.12	12.82	13.03
1294	NASDAQ	LAND	Tue, Mar 20, 2018	12.88	13.03	12.80	12.87
1293	NASDAQ	LAND	Mon, Mar 19, 2018	12.94	12.96	12.73	12.88
1292	NASDAQ	LAND	Fri, Mar 16, 2018	12.87	13.02	12.83	12.96
1291	NASDAQ	LAND	Thu, Mar 15, 2018	13.03	13.10	12.88	12.96
1290	NASDAQ	LAND	Wed, Mar 14, 2018	12.96	13.20	12.96	13.09
1289	NASDAQ	LAND	Tue, Mar 13, 2018	12.99	13.17	12.99	13.11
1288	NASDAQ	LAND	Mon, Mar 12, 2018	13.12	13.25	13.03	13.11
1287	NASDAQ	LAND	Fri, Mar 9, 2018	13.07	13.07	12.92	13.02
1286	NASDAQ	LAND	Thu, Mar 8, 2018	12.82	13.22	12.82	13.14
1285	NASDAQ	LAND	Wed, Mar 7, 2018	12.57	12.93	12.57	12.90
1284	NASDAQ	LAND	Tue, Mar 6, 2018	12.43	12.73	12.24	12.64
1283	NASDAQ	LAND	Mon, Mar 5, 2018	12.39	12.69	12.39	12.43
1282	NASDAQ	LAND	Fri, Mar 2, 2018	12.36	12.53	12.18	12.47
1281	NASDAQ	LAND	Thu, Mar 1, 2018	12.45	12.85	12.28	12.39
1280	NASDAQ	LAND	Wed, Feb 28, 2018	12.68	12.87	12.37	12.46
1279	NASDAQ	LAND	Tue, Feb 27, 2018	12.93	12.98	12.54	12.59
1278	NASDAQ	LAND	Mon, Feb 26, 2018	12.76	12.99	12.75	12.98
1277	NASDAQ	LAND	Fri, Feb 23, 2018	12.25	12.94	12.20	12.79
1276	NASDAQ	LAND	Thu, Feb 22, 2018	12.28	12.45	12.18	12.29
1275	NASDAQ	LAND	Wed, Feb 21, 2018	12.75	12.75	12.11	12.39
1274	NASDAQ	LAND	Tue, Feb 20, 2018	12.52	12.61	12.25	12.36
1273	NASDAQ	LAND	Fri, Feb 16, 2018	12.14	12.59	12.14	12.51
1272	NASDAQ	LAND	Thu, Feb 15, 2018	12.25	12.25	12.05	12.16
1271	NASDAQ	LAND	Wed, Feb 14, 2018	12.16	12.32	12.01	12.22
1270	NASDAQ	LAND	Tue, Feb 13, 2018	12.19	12.25	12.11	12.19
1269	NASDAQ	LAND	Mon, Feb 12, 2018	12.20	12.29	12.04	12.18
1268	NASDAQ	LAND	Fri, Feb 9, 2018	11.75	12.18	11.73	12.10
1267	NASDAQ	LAND	Thu, Feb 8, 2018	11.96	12.18	11.70	11.74
1266	NASDAQ	LAND	Wed, Feb 7, 2018	12.01	12.20	11.88	11.90
1265	NASDAQ	LAND	Tue, Feb 6, 2018	11.88	12.25	11.88	11.98
1264	NASDAQ	LAND	Mon, Feb 5, 2018	12.13	12.50	11.89	11.89
1263	NASDAQ	LAND	Fri, Feb 2, 2018	12.25	12.25	12.13	12.16
1262	NASDAQ	LAND	Thu, Feb 1, 2018	12.72	12.90	12.30	12.33
1261	NASDAQ	LAND	Wed, Jan 31, 2018	12.36	12.83	12.35	12.73
1260	NASDAQ	LAND	Tue, Jan 30, 2018	12.90	12.91	12.18	12.29
1259	NASDAQ	LAND	Mon, Jan 29, 2018	13.03	13.10	12.92	12.95
1258	NASDAQ	LAND	Fri, Jan 26, 2018	13.28	13.30	12.99	13.07
1257	NASDAQ	LAND	Thu, Jan 25, 2018	13.41	13.45	13.22	13.28
1256	NASDAQ	LAND	Wed, Jan 24, 2018	13.15	13.44	13.15	13.41
1255	NASDAQ	LAND	Tue, Jan 23, 2018	12.92	13.19	12.92	13.11
1254	NASDAQ	LAND	Mon, Jan 22, 2018	12.98	13.08	12.96	12.98
1253	NASDAQ	LAND	Fri, Jan 19, 2018	13.19	13.19	12.98	12.98
1252	NASDAQ	LAND	Thu, Jan 18, 2018	13.20	13.32	13.03	13.22
1251	NASDAQ	LAND	Wed, Jan 17, 2018	13.35	13.43	13.10	13.12
1250	NASDAQ	LAND	Tue, Jan 16, 2018	13.44	13.60	13.36	13.36
1249	NASDAQ	LAND	Fri, Jan 12, 2018	13.60	13.60	13.36	13.39
1248	NASDAQ	LAND	Thu, Jan 11, 2018	13.78	13.93	13.55	13.56
1247	NASDAQ	LAND	Wed, Jan 10, 2018	13.90	13.90	13.64	13.77
1246	NASDAQ	LAND	Tue, Jan 9, 2018	13.90	13.95	13.80	13.90
1245	NASDAQ	LAND	Mon, Jan 8, 2018	13.58	13.80	13.53	13.77
1244	NASDAQ	LAND	Fri, Jan 5, 2018	13.59	13.61	13.51	13.57
1243	NASDAQ	LAND	Thu, Jan 4, 2018	13.55	13.68	13.49	13.59
1242	NASDAQ	LAND	Wed, Jan 3, 2018	13.61	13.79	13.48	13.58
1241	NASDAQ	LAND	Tue, Jan 2, 2018	13.43	13.67	13.39	13.59
1240	NASDAQ	LAND	Fri, Dec 29, 2017	13.51	13.55	13.37	13.43
1239	NASDAQ	LAND	Thu, Dec 28, 2017	13.51	13.55	13.41	13.45
1238	NASDAQ	LAND	Wed, Dec 27, 2017	13.54	13.57	13.34	13.44
1237	NASDAQ	LAND	Tue, Dec 26, 2017	13.30	13.52	13.26	13.52
1236	NASDAQ	LAND	Fri, Dec 22, 2017	13.21	13.33	13.03	13.27
1235	NASDAQ	LAND	Thu, Dec 21, 2017	13.14	13.35	13.13	13.20
1234	NASDAQ	LAND	Wed, Dec 20, 2017	13.06	13.19	12.97	13.07
1233	NASDAQ	LAND	Tue, Dec 19, 2017	13.00	13.26	12.98	12.98
1232	NASDAQ	LAND	Mon, Dec 18, 2017	13.11	13.34	13.01	13.01
1231	NASDAQ	LAND	Fri, Dec 15, 2017	13.29	13.30	13.07	13.11
1230	NASDAQ	LAND	Thu, Dec 14, 2017	13.40	13.47	13.21	13.21
1229	NASDAQ	LAND	Wed, Dec 13, 2017	13.50	13.57	13.33	13.33
1228	NASDAQ	LAND	Tue, Dec 12, 2017	13.44	13.58	13.39	13.58
1227	NASDAQ	LAND	Mon, Dec 11, 2017	13.46	13.48	13.33	13.45
1226	NASDAQ	LAND	Fri, Dec 8, 2017	13.41	13.50	13.36	13.49
1225	NASDAQ	LAND	Thu, Dec 7, 2017	13.40	13.53	13.33	13.40
1224	NASDAQ	LAND	Wed, Dec 6, 2017	13.43	13.45	13.21	13.40
1223	NASDAQ	LAND	Tue, Dec 5, 2017	13.46	13.55	13.34	13.43
1222	NASDAQ	LAND	Mon, Dec 4, 2017	13.52	13.64	13.42	13.47
1221	NASDAQ	LAND	Fri, Dec 1, 2017	13.40	13.62	13.25	13.50
1220	NASDAQ	LAND	Thu, Nov 30, 2017	13.52	13.56	13.36	13.40
1219	NASDAQ	LAND	Wed, Nov 29, 2017	13.65	13.65	13.46	13.46
1218	NASDAQ	LAND	Tue, Nov 28, 2017	13.61	13.74	13.52	13.64
1217	NASDAQ	LAND	Mon, Nov 27, 2017	13.41	13.74	13.41	13.60
1216	NASDAQ	LAND	Fri, Nov 24, 2017	13.50	13.55	13.40	13.41
1215	NASDAQ	LAND	Wed, Nov 22, 2017	13.49	13.53	13.40	13.45
1214	NASDAQ	LAND	Tue, Nov 21, 2017	13.50	13.54	13.39	13.50
1213	NASDAQ	LAND	Mon, Nov 20, 2017	13.45	13.45	13.29	13.38
1212	NASDAQ	LAND	Fri, Nov 17, 2017	13.65	13.65	13.36	13.44
1211	NASDAQ	LAND	Thu, Nov 16, 2017	13.85	13.85	13.65	13.73
1210	NASDAQ	LAND	Wed, Nov 15, 2017	13.84	13.84	13.70	13.77
1209	NASDAQ	LAND	Tue, Nov 14, 2017	13.72	13.98	13.60	13.77
1208	NASDAQ	LAND	Mon, Nov 13, 2017	13.71	13.78	13.68	13.72
1207	NASDAQ	LAND	Fri, Nov 10, 2017	13.77	13.77	13.69	13.71
1206	NASDAQ	LAND	Thu, Nov 9, 2017	13.59	13.90	13.59	13.76
1205	NASDAQ	LAND	Wed, Nov 8, 2017	13.95	13.95	13.51	13.70
1204	NASDAQ	LAND	Tue, Nov 7, 2017	13.90	13.94	13.65	13.92
1203	NASDAQ	LAND	Mon, Nov 6, 2017	13.73	13.79	13.59	13.77
1202	NASDAQ	LAND	Fri, Nov 3, 2017	13.75	13.79	13.60	13.64
1201	NASDAQ	LAND	Thu, Nov 2, 2017	13.09	13.80	13.09	13.75
1200	NASDAQ	LAND	Wed, Nov 1, 2017	13.21	13.27	13.02	13.10
1199	NASDAQ	LAND	Tue, Oct 31, 2017	13.46	13.46	13.01	13.23
1198	NASDAQ	LAND	Mon, Oct 30, 2017	13.38	13.56	13.24	13.33
1197	NASDAQ	LAND	Fri, Oct 27, 2017	13.28	13.39	13.26	13.29
1196	NASDAQ	LAND	Thu, Oct 26, 2017	13.31	13.38	13.12	13.27
1195	NASDAQ	LAND	Wed, Oct 25, 2017	13.46	13.52	13.10	13.24
1194	NASDAQ	LAND	Tue, Oct 24, 2017	13.72	13.73	13.43	13.45
1193	NASDAQ	LAND	Mon, Oct 23, 2017	13.70	13.83	13.50	13.71
1192	NASDAQ	LAND	Fri, Oct 20, 2017	13.89	13.93	13.66	13.71
1191	NASDAQ	LAND	Thu, Oct 19, 2017	14.05	14.08	13.69	13.86
1190	NASDAQ	LAND	Wed, Oct 18, 2017	14.10	14.29	14.05	14.09
1189	NASDAQ	LAND	Tue, Oct 17, 2017	13.99	14.15	13.85	14.09
1188	NASDAQ	LAND	Mon, Oct 16, 2017	13.84	13.99	13.78	13.99
1187	NASDAQ	LAND	Fri, Oct 13, 2017	13.78	13.80	13.55	13.77
1186	NASDAQ	LAND	Thu, Oct 12, 2017	13.75	13.83	13.65	13.70
1185	NASDAQ	LAND	Wed, Oct 11, 2017	13.64	13.75	13.64	13.68
1184	NASDAQ	LAND	Tue, Oct 10, 2017	13.63	13.73	13.58	13.63
1183	NASDAQ	LAND	Mon, Oct 9, 2017	13.73	13.78	13.60	13.61
1182	NASDAQ	LAND	Fri, Oct 6, 2017	13.62	13.70	13.53	13.69
1181	NASDAQ	LAND	Thu, Oct 5, 2017	13.62	13.69	13.55	13.62
1180	NASDAQ	LAND	Wed, Oct 4, 2017	13.60	13.66	13.46	13.57
1179	NASDAQ	LAND	Tue, Oct 3, 2017	13.54	13.60	13.45	13.57
1178	NASDAQ	LAND	Mon, Oct 2, 2017	13.60	13.71	13.58	13.59
1177	NASDAQ	LAND	Fri, Sep 29, 2017	13.75	13.80	13.50	13.62
1176	NASDAQ	LAND	Thu, Sep 28, 2017	13.60	13.69	13.50	13.69
1175	NASDAQ	LAND	Wed, Sep 27, 2017	13.42	13.58	13.36	13.56
1174	NASDAQ	LAND	Tue, Sep 26, 2017	13.37	13.45	13.32	13.42
1173	NASDAQ	LAND	Mon, Sep 25, 2017	13.37	13.53	13.25	13.36
1172	NASDAQ	LAND	Fri, Sep 22, 2017	13.25	13.50	13.16	13.34
1171	NASDAQ	LAND	Thu, Sep 21, 2017	13.28	13.41	13.09	13.24
1170	NASDAQ	LAND	Wed, Sep 20, 2017	13.58	13.62	13.22	13.30
1169	NASDAQ	LAND	Tue, Sep 19, 2017	13.35	13.59	13.23	13.55
1168	NASDAQ	LAND	Mon, Sep 18, 2017	12.80	13.46	12.80	13.34
1167	NASDAQ	LAND	Fri, Sep 15, 2017	12.78	12.80	12.67	12.79
1166	NASDAQ	LAND	Thu, Sep 14, 2017	12.70	12.77	12.66	12.76
1165	NASDAQ	LAND	Wed, Sep 13, 2017	12.69	12.78	12.64	12.75
1164	NASDAQ	LAND	Tue, Sep 12, 2017	12.70	12.79	12.50	12.65
1163	NASDAQ	LAND	Mon, Sep 11, 2017	12.50	12.80	12.45	12.78
1162	NASDAQ	LAND	Fri, Sep 8, 2017	12.28	12.50	12.10	12.40
1161	NASDAQ	LAND	Thu, Sep 7, 2017	13.05	13.28	12.81	12.84
1160	NASDAQ	LAND	Wed, Sep 6, 2017	13.02	13.22	13.02	13.05
1159	NASDAQ	LAND	Tue, Sep 5, 2017	13.54	13.56	13.02	13.07
1158	NASDAQ	LAND	Fri, Sep 1, 2017	13.94	13.94	13.32	13.54
1157	NASDAQ	LAND	Thu, Aug 31, 2017	13.85	13.99	13.85	13.92
1156	NASDAQ	LAND	Wed, Aug 30, 2017	13.63	13.94	13.60	13.81
1155	NASDAQ	LAND	Tue, Aug 29, 2017	13.62	13.82	13.34	13.59
1154	NASDAQ	LAND	Mon, Aug 28, 2017	13.48	13.65	13.33	13.60
1153	NASDAQ	LAND	Fri, Aug 25, 2017	13.48	13.55	13.47	13.50
1152	NASDAQ	LAND	Thu, Aug 24, 2017	13.41	13.50	13.31	13.48
1151	NASDAQ	LAND	Wed, Aug 23, 2017	13.29	13.48	13.25	13.39
1150	NASDAQ	LAND	Tue, Aug 22, 2017	13.46	13.53	13.25	13.33
1149	NASDAQ	LAND	Mon, Aug 21, 2017	13.59	13.60	13.22	13.40
1148	NASDAQ	LAND	Fri, Aug 18, 2017	13.47	13.71	13.26	13.59
1147	NASDAQ	LAND	Thu, Aug 17, 2017	13.70	13.79	13.45	13.47
1146	NASDAQ	LAND	Wed, Aug 16, 2017	13.65	13.75	13.56	13.68
1145	NASDAQ	LAND	Tue, Aug 15, 2017	13.81	13.85	13.50	13.60
1144	NASDAQ	LAND	Mon, Aug 14, 2017	13.70	13.81	13.52	13.81
1143	NASDAQ	LAND	Fri, Aug 11, 2017	13.50	13.64	13.21	13.55
1142	NASDAQ	LAND	Thu, Aug 10, 2017	13.30	13.89	13.00	13.25
1141	NASDAQ	LAND	Wed, Aug 9, 2017	13.99	13.99	12.69	13.16
1140	NASDAQ	LAND	Tue, Aug 8, 2017	13.00	13.10	12.65	12.80
1139	NASDAQ	LAND	Mon, Aug 7, 2017	13.00	14.09	12.53	12.85
1138	NASDAQ	LAND	Fri, Aug 4, 2017	11.88	11.90	11.75	11.90
1137	NASDAQ	LAND	Thu, Aug 3, 2017	11.98	12.07	11.88	11.88
1136	NASDAQ	LAND	Wed, Aug 2, 2017	12.02	12.05	11.94	11.99
1135	NASDAQ	LAND	Tue, Aug 1, 2017	12.10	12.10	11.92	12.05
1134	NASDAQ	LAND	Mon, Jul 31, 2017	12.05	12.10	11.91	12.09
1133	NASDAQ	LAND	Fri, Jul 28, 2017	11.94	12.13	11.91	11.99
1132	NASDAQ	LAND	Thu, Jul 27, 2017	11.96	12.14	11.85	12.01
1131	NASDAQ	LAND	Wed, Jul 26, 2017	11.69	11.99	11.69	11.99
1130	NASDAQ	LAND	Tue, Jul 25, 2017	11.79	11.79	11.68	11.68
1129	NASDAQ	LAND	Mon, Jul 24, 2017	11.76	11.81	11.68	11.73
1128	NASDAQ	LAND	Fri, Jul 21, 2017	11.75	11.75	11.66	11.70
1127	NASDAQ	LAND	Thu, Jul 20, 2017	11.74	11.78	11.63	11.72
1126	NASDAQ	LAND	Wed, Jul 19, 2017	11.79	11.79	11.70	11.72
1125	NASDAQ	LAND	Tue, Jul 18, 2017	11.70	11.87	11.67	11.78
1124	NASDAQ	LAND	Mon, Jul 17, 2017	11.57	11.70	11.57	11.68
1123	NASDAQ	LAND	Fri, Jul 14, 2017	11.53	11.61	11.50	11.52
1122	NASDAQ	LAND	Thu, Jul 13, 2017	11.50	11.59	11.45	11.57
1121	NASDAQ	LAND	Wed, Jul 12, 2017	11.49	11.66	11.45	11.50
1120	NASDAQ	LAND	Tue, Jul 11, 2017	11.45	11.56	11.33	11.42
1119	NASDAQ	LAND	Mon, Jul 10, 2017	11.52	11.74	11.30	11.43
1118	NASDAQ	LAND	Fri, Jul 7, 2017	11.40	11.53	11.26	11.53
1117	NASDAQ	LAND	Thu, Jul 6, 2017	11.68	11.68	11.35	11.38
1116	NASDAQ	LAND	Wed, Jul 5, 2017	11.88	11.88	11.55	11.65
1115	NASDAQ	LAND	Mon, Jul 3, 2017	11.81	11.98	11.68	11.84
1114	NASDAQ	LAND	Fri, Jun 30, 2017	11.52	11.78	11.46	11.67
1113	NASDAQ	LAND	Thu, Jun 29, 2017	11.31	11.52	11.26	11.52
1112	NASDAQ	LAND	Wed, Jun 28, 2017	11.43	11.58	11.27	11.28
1111	NASDAQ	LAND	Tue, Jun 27, 2017	11.55	11.58	11.33	11.41
1110	NASDAQ	LAND	Mon, Jun 26, 2017	11.39	11.55	11.39	11.55
1109	NASDAQ	LAND	Fri, Jun 23, 2017	11.37	11.39	11.34	11.39
1108	NASDAQ	LAND	Thu, Jun 22, 2017	11.29	11.40	11.22	11.38
1107	NASDAQ	LAND	Wed, Jun 21, 2017	11.29	11.35	11.21	11.25
1106	NASDAQ	LAND	Tue, Jun 20, 2017	11.15	11.36	11.15	11.29
1105	NASDAQ	LAND	Mon, Jun 19, 2017	11.10	11.30	11.10	11.19
1104	NASDAQ	LAND	Fri, Jun 16, 2017	11.37	11.39	11.25	11.27
1103	NASDAQ	LAND	Thu, Jun 15, 2017	11.35	11.40	11.25	11.35
1102	NASDAQ	LAND	Wed, Jun 14, 2017	11.35	11.40	11.27	11.34
1101	NASDAQ	LAND	Tue, Jun 13, 2017	11.35	11.35	11.21	11.34
1100	NASDAQ	LAND	Mon, Jun 12, 2017	11.20	11.35	11.15	11.35
1099	NASDAQ	LAND	Fri, Jun 9, 2017	11.29	11.30	11.10	11.15
1098	NASDAQ	LAND	Thu, Jun 8, 2017	11.35	11.35	11.26	11.31
1097	NASDAQ	LAND	Wed, Jun 7, 2017	11.34	11.35	11.29	11.30
1096	NASDAQ	LAND	Tue, Jun 6, 2017	11.25	11.35	11.25	11.27
1095	NASDAQ	LAND	Mon, Jun 5, 2017	11.35	11.35	11.16	11.31
1094	NASDAQ	LAND	Fri, Jun 2, 2017	11.26	11.35	11.26	11.28
1093	NASDAQ	LAND	Thu, Jun 1, 2017	11.20	11.32	11.16	11.27
1092	NASDAQ	LAND	Wed, May 31, 2017	11.33	11.33	11.14	11.22
1091	NASDAQ	LAND	Tue, May 30, 2017	11.34	11.34	11.18	11.27
1090	NASDAQ	LAND	Fri, May 26, 2017	11.26	11.30	11.07	11.22
1089	NASDAQ	LAND	Thu, May 25, 2017	11.30	11.35	11.22	11.27
1088	NASDAQ	LAND	Wed, May 24, 2017	11.25	11.31	11.22	11.29
1087	NASDAQ	LAND	Tue, May 23, 2017	11.30	11.30	11.18	11.26
1086	NASDAQ	LAND	Mon, May 22, 2017	11.15	11.30	11.15	11.29
1085	NASDAQ	LAND	Fri, May 19, 2017	11.10	11.24	11.06	11.16
1084	NASDAQ	LAND	Thu, May 18, 2017	10.95	11.10	10.89	11.07
1083	NASDAQ	LAND	Wed, May 17, 2017	11.01	11.09	10.84	10.93
1082	NASDAQ	LAND	Tue, May 16, 2017	11.03	11.10	10.89	11.10
1081	NASDAQ	LAND	Mon, May 15, 2017	10.93	11.12	10.90	11.08
1080	NASDAQ	LAND	Fri, May 12, 2017	11.06	11.06	10.90	10.93
1079	NASDAQ	LAND	Thu, May 11, 2017	10.95	11.10	10.89	11.07
1078	NASDAQ	LAND	Wed, May 10, 2017	10.85	11.06	10.85	10.94
1077	NASDAQ	LAND	Tue, May 9, 2017	10.98	10.98	10.77	10.79
1076	NASDAQ	LAND	Mon, May 8, 2017	10.98	11.05	10.91	10.99
1075	NASDAQ	LAND	Fri, May 5, 2017	10.92	11.11	10.81	11.09
1074	NASDAQ	LAND	Thu, May 4, 2017	11.02	11.05	10.81	10.88
1073	NASDAQ	LAND	Wed, May 3, 2017	11.15	11.15	11.02	11.04
1072	NASDAQ	LAND	Tue, May 2, 2017	11.18	11.22	11.13	11.15
1071	NASDAQ	LAND	Mon, May 1, 2017	11.21	11.21	11.06	11.18
1070	NASDAQ	LAND	Fri, Apr 28, 2017	11.32	11.32	11.11	11.13
1069	NASDAQ	LAND	Thu, Apr 27, 2017	11.12	11.30	11.11	11.26
1068	NASDAQ	LAND	Wed, Apr 26, 2017	11.23	11.25	11.11	11.14
1067	NASDAQ	LAND	Tue, Apr 25, 2017	11.09	11.21	11.02	11.17
1066	NASDAQ	LAND	Mon, Apr 24, 2017	11.25	11.25	11.01	11.03
1065	NASDAQ	LAND	Fri, Apr 21, 2017	11.17	11.25	11.12	11.22
1064	NASDAQ	LAND	Thu, Apr 20, 2017	11.34	11.35	11.00	11.12
1063	NASDAQ	LAND	Wed, Apr 19, 2017	11.23	11.35	11.23	11.29
1062	NASDAQ	LAND	Tue, Apr 18, 2017	11.30	11.34	11.21	11.30
1061	NASDAQ	LAND	Mon, Apr 17, 2017	11.30	11.34	11.25	11.30
1060	NASDAQ	LAND	Thu, Apr 13, 2017	11.29	11.30	11.20	11.27
1059	NASDAQ	LAND	Wed, Apr 12, 2017	11.11	11.29	11.11	11.23
1058	NASDAQ	LAND	Tue, Apr 11, 2017	11.11	11.18	11.06	11.13
1057	NASDAQ	LAND	Mon, Apr 10, 2017	11.17	11.17	11.08	11.11
1056	NASDAQ	LAND	Fri, Apr 7, 2017	11.10	11.20	11.10	11.13
1055	NASDAQ	LAND	Thu, Apr 6, 2017	11.09	11.17	11.00	11.15
1054	NASDAQ	LAND	Wed, Apr 5, 2017	11.21	11.21	10.91	11.06
1053	NASDAQ	LAND	Tue, Apr 4, 2017	11.15	11.34	11.13	11.22
1052	NASDAQ	LAND	Mon, Apr 3, 2017	11.16	11.19	11.07	11.17
1051	NASDAQ	LAND	Fri, Mar 31, 2017	11.19	11.19	11.03	11.10
1050	NASDAQ	LAND	Thu, Mar 30, 2017	11.02	11.08	11.01	11.06
1049	NASDAQ	LAND	Wed, Mar 29, 2017	10.92	11.09	10.92	11.07
1048	NASDAQ	LAND	Tue, Mar 28, 2017	11.01	11.04	10.91	10.92
1047	NASDAQ	LAND	Mon, Mar 27, 2017	11.16	11.16	10.92	11.02
1046	NASDAQ	LAND	Fri, Mar 24, 2017	11.26	11.26	11.10	11.12
1045	NASDAQ	LAND	Thu, Mar 23, 2017	10.94	11.31	10.94	11.26
1044	NASDAQ	LAND	Wed, Mar 22, 2017	11.10	11.10	10.83	10.96
1043	NASDAQ	LAND	Tue, Mar 21, 2017	11.26	11.28	11.01	11.11
1042	NASDAQ	LAND	Mon, Mar 20, 2017	11.31	11.31	11.15	11.20
1041	NASDAQ	LAND	Fri, Mar 17, 2017	11.15	11.36	11.15	11.31
1040	NASDAQ	LAND	Thu, Mar 16, 2017	11.00	11.18	11.00	11.15
1039	NASDAQ	LAND	Wed, Mar 15, 2017	11.05	11.15	11.01	11.05
1038	NASDAQ	LAND	Tue, Mar 14, 2017	11.05	11.09	10.98	11.00
1037	NASDAQ	LAND	Mon, Mar 13, 2017	11.08	11.18	10.95	11.01
1036	NASDAQ	LAND	Fri, Mar 10, 2017	11.05	11.17	11.00	11.00
1035	NASDAQ	LAND	Thu, Mar 9, 2017	11.00	11.13	11.00	11.03
1034	NASDAQ	LAND	Wed, Mar 8, 2017	11.23	11.24	10.95	11.00
1033	NASDAQ	LAND	Tue, Mar 7, 2017	11.80	11.94	11.72	11.75
1032	NASDAQ	LAND	Mon, Mar 6, 2017	12.11	12.13	11.84	11.92
1031	NASDAQ	LAND	Fri, Mar 3, 2017	12.67	12.70	12.10	12.23
1030	NASDAQ	LAND	Thu, Mar 2, 2017	12.78	12.85	12.58	12.58
1029	NASDAQ	LAND	Wed, Mar 1, 2017	12.86	12.86	12.55	12.76
1028	NASDAQ	LAND	Tue, Feb 28, 2017	12.71	12.89	12.63	12.80
1027	NASDAQ	LAND	Mon, Feb 27, 2017	12.70	12.86	12.56	12.65
1026	NASDAQ	LAND	Fri, Feb 24, 2017	12.80	12.88	12.57	12.81
1025	NASDAQ	LAND	Thu, Feb 23, 2017	12.83	12.83	12.62	12.66
1024	NASDAQ	LAND	Wed, Feb 22, 2017	12.57	12.75	12.50	12.75
1023	NASDAQ	LAND	Tue, Feb 21, 2017	12.17	12.62	12.06	12.49
1022	NASDAQ	LAND	Fri, Feb 17, 2017	12.39	12.50	12.20	12.25
1021	NASDAQ	LAND	Thu, Feb 16, 2017	12.20	12.52	12.16	12.49
1020	NASDAQ	LAND	Wed, Feb 15, 2017	12.67	12.69	12.19	12.22
1019	NASDAQ	LAND	Tue, Feb 14, 2017	12.67	12.70	12.56	12.67
1018	NASDAQ	LAND	Mon, Feb 13, 2017	12.57	12.87	12.45	12.64
1017	NASDAQ	LAND	Fri, Feb 10, 2017	12.47	12.57	12.34	12.51
1016	NASDAQ	LAND	Thu, Feb 9, 2017	12.30	12.72	12.14	12.55
1015	NASDAQ	LAND	Wed, Feb 8, 2017	12.26	12.27	12.12	12.23
1014	NASDAQ	LAND	Tue, Feb 7, 2017	12.19	12.32	12.10	12.26
1013	NASDAQ	LAND	Mon, Feb 6, 2017	12.22	12.32	12.06	12.18
1012	NASDAQ	LAND	Fri, Feb 3, 2017	12.28	12.34	12.17	12.22
1011	NASDAQ	LAND	Thu, Feb 2, 2017	12.28	12.28	12.17	12.23
1010	NASDAQ	LAND	Wed, Feb 1, 2017	12.10	12.28	12.08	12.26
1009	NASDAQ	LAND	Tue, Jan 31, 2017	11.95	12.08	11.93	12.06
1008	NASDAQ	LAND	Mon, Jan 30, 2017	11.84	12.01	11.80	11.94
1007	NASDAQ	LAND	Fri, Jan 27, 2017	12.07	12.10	11.82	11.95
1006	NASDAQ	LAND	Thu, Jan 26, 2017	12.01	12.09	12.00	12.03
1005	NASDAQ	LAND	Wed, Jan 25, 2017	12.00	12.08	11.96	11.97
1004	NASDAQ	LAND	Tue, Jan 24, 2017	11.97	12.03	11.85	11.95
1003	NASDAQ	LAND	Mon, Jan 23, 2017	12.02	12.09	11.83	11.98
1002	NASDAQ	LAND	Fri, Jan 20, 2017	11.97	12.08	11.94	11.98
1001	NASDAQ	LAND	Thu, Jan 19, 2017	12.01	12.03	11.92	11.98
1000	NASDAQ	LAND	Wed, Jan 18, 2017	12.09	12.09	11.88	12.03
999	NASDAQ	LAND	Tue, Jan 17, 2017	11.86	12.07	11.78	12.02
998	NASDAQ	LAND	Fri, Jan 13, 2017	11.57	11.93	11.56	11.90
997	NASDAQ	LAND	Thu, Jan 12, 2017	11.44	11.56	11.23	11.55
996	NASDAQ	LAND	Wed, Jan 11, 2017	11.12	11.50	11.06	11.43
995	NASDAQ	LAND	Tue, Jan 10, 2017	11.16	11.17	10.98	11.15
994	NASDAQ	LAND	Mon, Jan 9, 2017	11.25	11.25	10.97	11.16
993	NASDAQ	LAND	Fri, Jan 6, 2017	11.04	11.29	10.85	11.28
992	NASDAQ	LAND	Thu, Jan 5, 2017	11.30	11.35	11.00	11.06
991	NASDAQ	LAND	Wed, Jan 4, 2017	11.16	11.37	11.16	11.29
990	NASDAQ	LAND	Tue, Jan 3, 2017	11.33	11.35	11.19	11.25
989	NASDAQ	LAND	Fri, Dec 30, 2016	11.13	11.24	11.10	11.24
988	NASDAQ	LAND	Thu, Dec 29, 2016	10.99	11.20	10.87	11.10
987	NASDAQ	LAND	Wed, Dec 28, 2016	10.90	11.08	10.90	11.07
986	NASDAQ	LAND	Tue, Dec 27, 2016	10.90	11.13	10.80	10.92
985	NASDAQ	LAND	Fri, Dec 23, 2016	10.98	10.98	10.91	10.94
984	NASDAQ	LAND	Thu, Dec 22, 2016	10.88	11.07	10.88	11.06
983	NASDAQ	LAND	Wed, Dec 21, 2016	10.82	11.14	10.82	10.91
982	NASDAQ	LAND	Tue, Dec 20, 2016	10.98	10.99	10.82	10.87
981	NASDAQ	LAND	Mon, Dec 19, 2016	10.83	11.06	10.83	11.04
980	NASDAQ	LAND	Fri, Dec 16, 2016	10.63	11.12	10.35	10.82
979	NASDAQ	LAND	Thu, Dec 15, 2016	10.78	10.79	10.51	10.53
978	NASDAQ	LAND	Wed, Dec 14, 2016	10.82	10.87	10.75	10.79
977	NASDAQ	LAND	Tue, Dec 13, 2016	10.90	10.93	10.79	10.81
976	NASDAQ	LAND	Mon, Dec 12, 2016	10.99	11.02	10.79	10.90
975	NASDAQ	LAND	Fri, Dec 9, 2016	10.88	11.01	10.88	10.98
974	NASDAQ	LAND	Thu, Dec 8, 2016	10.90	11.09	10.79	10.90
973	NASDAQ	LAND	Wed, Dec 7, 2016	10.75	10.96	10.75	10.86
972	NASDAQ	LAND	Tue, Dec 6, 2016	10.75	10.88	10.61	10.83
971	NASDAQ	LAND	Mon, Dec 5, 2016	10.75	10.91	10.55	10.74
970	NASDAQ	LAND	Fri, Dec 2, 2016	10.75	10.75	10.68	10.72
969	NASDAQ	LAND	Thu, Dec 1, 2016	10.87	10.90	10.76	10.78
968	NASDAQ	LAND	Wed, Nov 30, 2016	11.07	11.07	10.76	10.91
967	NASDAQ	LAND	Tue, Nov 29, 2016	11.03	11.11	11.03	11.04
966	NASDAQ	LAND	Mon, Nov 28, 2016	11.10	11.17	11.05	11.10
965	NASDAQ	LAND	Fri, Nov 25, 2016	11.09	11.40	11.08	11.14
964	NASDAQ	LAND	Wed, Nov 23, 2016	11.04	11.12	10.93	11.07
963	NASDAQ	LAND	Tue, Nov 22, 2016	11.02	11.10	10.81	11.08
962	NASDAQ	LAND	Mon, Nov 21, 2016	11.05	11.19	10.86	10.93
961	NASDAQ	LAND	Fri, Nov 18, 2016	11.00	11.20	10.89	11.02
960	NASDAQ	LAND	Thu, Nov 17, 2016	10.90	11.06	10.87	11.04
959	NASDAQ	LAND	Wed, Nov 16, 2016	10.64	10.94	10.56	10.93
958	NASDAQ	LAND	Tue, Nov 15, 2016	10.60	10.84	10.49	10.65
957	NASDAQ	LAND	Mon, Nov 14, 2016	10.35	10.65	10.34	10.60
956	NASDAQ	LAND	Fri, Nov 11, 2016	10.35	10.45	10.33	10.37
955	NASDAQ	LAND	Thu, Nov 10, 2016	10.23	10.44	10.15	10.35
954	NASDAQ	LAND	Wed, Nov 9, 2016	9.80	10.43	9.71	10.18
953	NASDAQ	LAND	Tue, Nov 8, 2016	10.17	10.17	9.70	9.78
952	NASDAQ	LAND	Mon, Nov 7, 2016	10.16	10.51	10.08	10.13
951	NASDAQ	LAND	Fri, Nov 4, 2016	10.26	10.26	10.15	10.15
950	NASDAQ	LAND	Thu, Nov 3, 2016	10.24	10.37	10.23	10.27
949	NASDAQ	LAND	Wed, Nov 2, 2016	10.36	10.49	10.26	10.30
948	NASDAQ	LAND	Tue, Nov 1, 2016	10.42	10.65	10.25	10.30
947	NASDAQ	LAND	Mon, Oct 31, 2016	10.40	10.48	10.26	10.48
946	NASDAQ	LAND	Fri, Oct 28, 2016	10.50	10.50	10.24	10.33
945	NASDAQ	LAND	Thu, Oct 27, 2016	10.50	10.52	10.23	10.25
944	NASDAQ	LAND	Wed, Oct 26, 2016	10.66	10.66	10.40	10.48
943	NASDAQ	LAND	Tue, Oct 25, 2016	10.62	10.68	10.59	10.67
942	NASDAQ	LAND	Mon, Oct 24, 2016	10.84	10.88	10.64	10.68
941	NASDAQ	LAND	Fri, Oct 21, 2016	10.79	10.92	10.74	10.92
940	NASDAQ	LAND	Thu, Oct 20, 2016	10.75	10.80	10.72	10.77
939	NASDAQ	LAND	Wed, Oct 19, 2016	10.63	10.70	10.49	10.68
938	NASDAQ	LAND	Tue, Oct 18, 2016	10.43	10.74	10.37	10.64
937	NASDAQ	LAND	Mon, Oct 17, 2016	10.20	10.39	10.16	10.36
936	NASDAQ	LAND	Fri, Oct 14, 2016	10.41	10.42	10.19	10.25
935	NASDAQ	LAND	Thu, Oct 13, 2016	10.39	10.44	10.33	10.40
934	NASDAQ	LAND	Wed, Oct 12, 2016	10.41	10.56	10.27	10.39
933	NASDAQ	LAND	Tue, Oct 11, 2016	10.36	10.40	10.20	10.33
932	NASDAQ	LAND	Mon, Oct 10, 2016	10.12	10.49	10.12	10.41
931	NASDAQ	LAND	Fri, Oct 7, 2016	10.12	10.28	10.03	10.12
930	NASDAQ	LAND	Thu, Oct 6, 2016	9.88	10.18	9.51	10.13
929	NASDAQ	LAND	Wed, Oct 5, 2016	10.00	10.19	9.85	9.88
928	NASDAQ	LAND	Tue, Oct 4, 2016	10.33	10.40	9.97	10.00
927	NASDAQ	LAND	Mon, Oct 3, 2016	10.50	10.62	10.25	10.35
926	NASDAQ	LAND	Fri, Sep 30, 2016	10.74	10.89	10.57	10.59
925	NASDAQ	LAND	Thu, Sep 29, 2016	10.80	10.81	10.54	10.63
924	NASDAQ	LAND	Wed, Sep 28, 2016	11.00	11.09	10.79	10.80
923	NASDAQ	LAND	Tue, Sep 27, 2016	11.19	11.20	10.95	10.97
922	NASDAQ	LAND	Mon, Sep 26, 2016	11.33	11.40	11.01	11.13
921	NASDAQ	LAND	Fri, Sep 23, 2016	11.30	11.40	11.22	11.33
920	NASDAQ	LAND	Thu, Sep 22, 2016	11.20	11.48	11.20	11.30
919	NASDAQ	LAND	Wed, Sep 21, 2016	11.37	11.43	10.95	11.25
918	NASDAQ	LAND	Tue, Sep 20, 2016	11.23	11.47	11.18	11.30
917	NASDAQ	LAND	Mon, Sep 19, 2016	11.16	11.29	11.08	11.29
916	NASDAQ	LAND	Fri, Sep 16, 2016	11.17	11.29	11.07	11.11
915	NASDAQ	LAND	Thu, Sep 15, 2016	11.19	11.25	11.11	11.19
914	NASDAQ	LAND	Wed, Sep 14, 2016	11.19	11.39	11.16	11.18
913	NASDAQ	LAND	Tue, Sep 13, 2016	11.38	11.46	11.16	11.21
912	NASDAQ	LAND	Mon, Sep 12, 2016	11.25	11.60	11.18	11.53
911	NASDAQ	LAND	Fri, Sep 9, 2016	11.72	11.75	11.27	11.27
910	NASDAQ	LAND	Thu, Sep 8, 2016	11.90	11.96	11.72	11.73
909	NASDAQ	LAND	Wed, Sep 7, 2016	11.92	11.99	11.86	11.89
908	NASDAQ	LAND	Tue, Sep 6, 2016	11.78	12.00	11.74	11.88
907	NASDAQ	LAND	Fri, Sep 2, 2016	11.58	11.75	11.58	11.73
906	NASDAQ	LAND	Thu, Sep 1, 2016	11.67	11.68	11.51	11.60
905	NASDAQ	LAND	Wed, Aug 31, 2016	11.75	11.82	11.63	11.71
904	NASDAQ	LAND	Tue, Aug 30, 2016	11.79	11.80	11.70	11.78
903	NASDAQ	LAND	Mon, Aug 29, 2016	11.34	11.81	11.26	11.74
902	NASDAQ	LAND	Fri, Aug 26, 2016	11.20	11.35	11.18	11.21
901	NASDAQ	LAND	Thu, Aug 25, 2016	11.17	11.28	11.05	11.28
900	NASDAQ	LAND	Wed, Aug 24, 2016	11.20	11.34	11.09	11.11
899	NASDAQ	LAND	Tue, Aug 23, 2016	11.09	11.22	11.09	11.22
898	NASDAQ	LAND	Mon, Aug 22, 2016	11.13	11.19	10.83	11.08
897	NASDAQ	LAND	Fri, Aug 19, 2016	11.20	11.36	11.20	11.21
896	NASDAQ	LAND	Thu, Aug 18, 2016	11.41	11.62	11.27	11.31
895	NASDAQ	LAND	Wed, Aug 17, 2016	11.10	11.75	11.06	11.47
894	NASDAQ	LAND	Tue, Aug 16, 2016	11.22	11.37	11.01	11.06
893	NASDAQ	LAND	Mon, Aug 15, 2016	11.42	11.45	11.18	11.23
892	NASDAQ	LAND	Fri, Aug 12, 2016	11.48	11.60	11.46	11.47
891	NASDAQ	LAND	Thu, Aug 11, 2016	11.33	11.49	11.27	11.46
890	NASDAQ	LAND	Wed, Aug 10, 2016	11.43	11.43	11.15	11.28
889	NASDAQ	LAND	Tue, Aug 9, 2016	11.40	11.46	11.37	11.42
888	NASDAQ	LAND	Mon, Aug 8, 2016	11.38	11.47	11.38	11.38
887	NASDAQ	LAND	Fri, Aug 5, 2016	11.36	11.46	11.34	11.38
886	NASDAQ	LAND	Thu, Aug 4, 2016	11.48	11.48	11.36	11.36
885	NASDAQ	LAND	Wed, Aug 3, 2016	11.30	11.47	11.30	11.42
884	NASDAQ	LAND	Tue, Aug 2, 2016	11.48	11.48	11.30	11.33
883	NASDAQ	LAND	Mon, Aug 1, 2016	11.40	11.48	11.30	11.46
882	NASDAQ	LAND	Fri, Jul 29, 2016	11.22	11.50	11.06	11.48
881	NASDAQ	LAND	Thu, Jul 28, 2016	11.16	11.23	11.13	11.21
880	NASDAQ	LAND	Wed, Jul 27, 2016	11.12	11.25	11.05	11.13
879	NASDAQ	LAND	Tue, Jul 26, 2016	11.25	11.25	11.13	11.18
878	NASDAQ	LAND	Mon, Jul 25, 2016	11.24	11.28	11.18	11.24
877	NASDAQ	LAND	Fri, Jul 22, 2016	11.15	11.25	11.12	11.22
876	NASDAQ	LAND	Thu, Jul 21, 2016	11.22	11.27	11.10	11.12
875	NASDAQ	LAND	Wed, Jul 20, 2016	11.37	11.37	11.13	11.22
874	NASDAQ	LAND	Tue, Jul 19, 2016	11.25	11.40	11.25	11.37
873	NASDAQ	LAND	Mon, Jul 18, 2016	11.15	11.28	11.09	11.27
872	NASDAQ	LAND	Fri, Jul 15, 2016	11.01	11.23	10.99	11.09
871	NASDAQ	LAND	Thu, Jul 14, 2016	11.10	11.21	11.00	11.01
870	NASDAQ	LAND	Wed, Jul 13, 2016	11.16	11.25	11.02	11.09
869	NASDAQ	LAND	Tue, Jul 12, 2016	11.10	11.22	11.03	11.09
868	NASDAQ	LAND	Mon, Jul 11, 2016	11.25	11.25	10.89	11.10
867	NASDAQ	LAND	Fri, Jul 8, 2016	11.24	11.30	11.24	11.27
866	NASDAQ	LAND	Thu, Jul 7, 2016	11.36	11.36	11.10	11.23
865	NASDAQ	LAND	Wed, Jul 6, 2016	11.45	11.48	11.31	11.35
864	NASDAQ	LAND	Tue, Jul 5, 2016	11.37	11.48	11.30	11.42
863	NASDAQ	LAND	Fri, Jul 1, 2016	11.10	11.46	11.10	11.30
862	NASDAQ	LAND	Thu, Jun 30, 2016	10.90	11.10	10.82	11.06
861	NASDAQ	LAND	Wed, Jun 29, 2016	10.82	10.90	10.62	10.87
860	NASDAQ	LAND	Tue, Jun 28, 2016	10.50	10.73	10.41	10.71
859	NASDAQ	LAND	Mon, Jun 27, 2016	10.73	10.73	10.37	10.49
858	NASDAQ	LAND	Fri, Jun 24, 2016	10.48	10.76	10.12	10.71
857	NASDAQ	LAND	Thu, Jun 23, 2016	10.39	10.56	10.32	10.52
856	NASDAQ	LAND	Wed, Jun 22, 2016	10.35	10.45	10.26	10.39
855	NASDAQ	LAND	Tue, Jun 21, 2016	10.37	10.48	10.20	10.26
854	NASDAQ	LAND	Mon, Jun 20, 2016	10.27	10.46	10.09	10.39
853	NASDAQ	LAND	Fri, Jun 17, 2016	10.28	10.39	10.18	10.22
852	NASDAQ	LAND	Thu, Jun 16, 2016	10.30	10.34	10.07	10.33
851	NASDAQ	LAND	Wed, Jun 15, 2016	10.31	10.34	10.22	10.28
850	NASDAQ	LAND	Tue, Jun 14, 2016	10.46	10.47	10.29	10.31
849	NASDAQ	LAND	Mon, Jun 13, 2016	10.81	10.94	10.46	10.47
848	NASDAQ	LAND	Fri, Jun 10, 2016	10.51	10.91	10.51	10.84
847	NASDAQ	LAND	Thu, Jun 9, 2016	10.67	10.74	10.60	10.66
846	NASDAQ	LAND	Wed, Jun 8, 2016	10.62	10.74	10.57	10.70
845	NASDAQ	LAND	Tue, Jun 7, 2016	10.54	10.77	10.46	10.52
844	NASDAQ	LAND	Mon, Jun 6, 2016	10.33	10.74	10.33	10.54
843	NASDAQ	LAND	Fri, Jun 3, 2016	10.18	10.37	10.18	10.37
842	NASDAQ	LAND	Thu, Jun 2, 2016	10.25	10.29	10.06	10.16
841	NASDAQ	LAND	Wed, Jun 1, 2016	10.25	10.33	10.17	10.21
840	NASDAQ	LAND	Tue, May 31, 2016	10.21	10.34	10.19	10.23
839	NASDAQ	LAND	Fri, May 27, 2016	10.23	10.23	10.03	10.13
838	NASDAQ	LAND	Thu, May 26, 2016	10.01	10.19	10.01	10.11
837	NASDAQ	LAND	Wed, May 25, 2016	10.23	10.35	9.97	10.03
836	NASDAQ	LAND	Tue, May 24, 2016	10.21	10.33	10.18	10.23
835	NASDAQ	LAND	Mon, May 23, 2016	10.23	10.24	10.15	10.24
834	NASDAQ	LAND	Fri, May 20, 2016	10.17	10.25	10.06	10.24
833	NASDAQ	LAND	Thu, May 19, 2016	10.54	10.54	9.95	10.10
832	NASDAQ	LAND	Wed, May 18, 2016	10.76	10.82	10.46	10.46
831	NASDAQ	LAND	Tue, May 17, 2016	10.89	10.93	10.75	10.78
830	NASDAQ	LAND	Mon, May 16, 2016	10.79	10.93	10.73	10.87
829	NASDAQ	LAND	Fri, May 13, 2016	10.65	10.81	10.60	10.68
828	NASDAQ	LAND	Thu, May 12, 2016	10.60	10.79	10.53	10.66
827	NASDAQ	LAND	Wed, May 11, 2016	10.59	10.61	10.50	10.56
826	NASDAQ	LAND	Tue, May 10, 2016	10.61	10.61	10.51	10.55
825	NASDAQ	LAND	Mon, May 9, 2016	10.60	10.61	10.56	10.61
824	NASDAQ	LAND	Fri, May 6, 2016	10.25	10.61	10.20	10.61
823	NASDAQ	LAND	Thu, May 5, 2016	10.03	10.30	9.90	10.29
822	NASDAQ	LAND	Wed, May 4, 2016	10.28	10.35	9.85	10.00
821	NASDAQ	LAND	Tue, May 3, 2016	10.50	10.50	10.17	10.22
820	NASDAQ	LAND	Mon, May 2, 2016	10.41	10.51	10.22	10.38
819	NASDAQ	LAND	Fri, Apr 29, 2016	10.50	10.61	10.36	10.37
818	NASDAQ	LAND	Thu, Apr 28, 2016	10.53	10.61	10.49	10.49
817	NASDAQ	LAND	Wed, Apr 27, 2016	10.38	10.58	10.33	10.57
816	NASDAQ	LAND	Tue, Apr 26, 2016	10.27	10.38	10.24	10.36
815	NASDAQ	LAND	Mon, Apr 25, 2016	10.30	10.30	10.06	10.28
814	NASDAQ	LAND	Fri, Apr 22, 2016	10.29	10.33	10.22	10.30
813	NASDAQ	LAND	Thu, Apr 21, 2016	10.31	10.36	10.13	10.26
812	NASDAQ	LAND	Wed, Apr 20, 2016	10.30	10.36	10.17	10.22
811	NASDAQ	LAND	Tue, Apr 19, 2016	10.35	10.36	10.27	10.34
810	NASDAQ	LAND	Mon, Apr 18, 2016	10.14	10.36	10.14	10.31
809	NASDAQ	LAND	Fri, Apr 15, 2016	10.14	10.28	10.03	10.03
808	NASDAQ	LAND	Thu, Apr 14, 2016	10.05	10.16	9.91	10.10
807	NASDAQ	LAND	Wed, Apr 13, 2016	10.14	10.14	9.97	10.06
806	NASDAQ	LAND	Tue, Apr 12, 2016	9.94	10.09	9.94	10.03
805	NASDAQ	LAND	Mon, Apr 11, 2016	9.99	10.10	9.90	10.08
804	NASDAQ	LAND	Fri, Apr 8, 2016	10.11	10.15	9.84	9.99
803	NASDAQ	LAND	Thu, Apr 7, 2016	9.78	10.00	9.61	9.98
802	NASDAQ	LAND	Wed, Apr 6, 2016	9.67	9.86	9.62	9.74
801	NASDAQ	LAND	Tue, Apr 5, 2016	9.86	9.86	9.86	9.71
800	NASDAQ	LAND	Mon, Apr 4, 2016	10.01	10.01	9.81	9.86
799	NASDAQ	LAND	Fri, Apr 1, 2016	10.13	10.13	9.87	9.93
798	NASDAQ	LAND	Thu, Mar 31, 2016	9.85	9.94	9.78	9.79
797	NASDAQ	LAND	Wed, Mar 30, 2016	9.95	9.95	9.74	9.79
796	NASDAQ	LAND	Tue, Mar 29, 2016	9.75	9.97	9.65	9.91
795	NASDAQ	LAND	Mon, Mar 28, 2016	9.83	9.86	9.54	9.79
794	NASDAQ	LAND	Thu, Mar 24, 2016	9.79	9.82	9.58	9.82
793	NASDAQ	LAND	Wed, Mar 23, 2016	9.91	10.00	9.70	9.76
792	NASDAQ	LAND	Tue, Mar 22, 2016	9.63	9.99	9.60	9.94
791	NASDAQ	LAND	Mon, Mar 21, 2016	9.48	9.68	9.48	9.68
790	NASDAQ	LAND	Fri, Mar 18, 2016	9.42	9.48	9.32	9.47
789	NASDAQ	LAND	Thu, Mar 17, 2016	9.23	9.42	9.16	9.41
788	NASDAQ	LAND	Wed, Mar 16, 2016	9.00	9.24	9.00	9.24
787	NASDAQ	LAND	Tue, Mar 15, 2016	9.02	9.02	9.02	9.01
786	NASDAQ	LAND	Mon, Mar 14, 2016	8.93	9.03	8.90	9.03
785	NASDAQ	LAND	Fri, Mar 11, 2016	8.82	8.82	8.82	8.93
784	NASDAQ	LAND	Thu, Mar 10, 2016	8.81	8.81	8.81	8.82
783	NASDAQ	LAND	Wed, Mar 9, 2016	8.79	8.90	8.66	8.71
782	NASDAQ	LAND	Tue, Mar 8, 2016	8.68	8.75	8.65	8.69
781	NASDAQ	LAND	Mon, Mar 7, 2016	8.60	8.70	8.60	8.69
780	NASDAQ	LAND	Fri, Mar 4, 2016	8.68	8.72	8.60	8.61
779	NASDAQ	LAND	Thu, Mar 3, 2016	8.61	8.61	8.61	8.65
778	NASDAQ	LAND	Wed, Mar 2, 2016	8.53	8.62	8.52	8.60
777	NASDAQ	LAND	Tue, Mar 1, 2016	8.50	8.60	8.37	8.50
776	NASDAQ	LAND	Mon, Feb 29, 2016	8.45	8.50	8.31	8.40
775	NASDAQ	LAND	Fri, Feb 26, 2016	8.48	8.50	8.35	8.37
774	NASDAQ	LAND	Thu, Feb 25, 2016	8.44	8.49	8.28	8.49
773	NASDAQ	LAND	Wed, Feb 24, 2016	8.25	8.48	8.14	8.48
772	NASDAQ	LAND	Tue, Feb 23, 2016	8.40	8.40	8.09	8.24
771	NASDAQ	LAND	Mon, Feb 22, 2016	8.35	8.40	8.26	8.39
770	NASDAQ	LAND	Fri, Feb 19, 2016	8.05	8.40	8.05	8.33
769	NASDAQ	LAND	Thu, Feb 18, 2016	7.83	8.10	7.81	8.05
768	NASDAQ	LAND	Wed, Feb 17, 2016	7.85	7.98	7.85	7.88
767	NASDAQ	LAND	Tue, Feb 16, 2016	7.85	7.89	7.78	7.86
766	NASDAQ	LAND	Fri, Feb 12, 2016	7.70	7.88	7.70	7.79
765	NASDAQ	LAND	Thu, Feb 11, 2016	7.61	7.72	7.50	7.72
764	NASDAQ	LAND	Wed, Feb 10, 2016	7.72	7.85	7.65	7.67
763	NASDAQ	LAND	Tue, Feb 9, 2016	8.18	8.19	7.78	7.83
762	NASDAQ	LAND	Mon, Feb 8, 2016	8.18	8.21	7.84	7.96
761	NASDAQ	LAND	Fri, Feb 5, 2016	8.18	8.29	8.02	8.19
760	NASDAQ	LAND	Thu, Feb 4, 2016	8.00	8.26	8.00	8.16
759	NASDAQ	LAND	Wed, Feb 3, 2016	7.75	8.03	7.72	7.98
758	NASDAQ	LAND	Tue, Feb 2, 2016	7.76	7.88	7.60	7.74
757	NASDAQ	LAND	Mon, Feb 1, 2016	7.43	7.75	7.28	7.75
756	NASDAQ	LAND	Fri, Jan 29, 2016	7.60	7.71	7.39	7.42
755	NASDAQ	LAND	Thu, Jan 28, 2016	7.72	7.72	7.46	7.57
754	NASDAQ	LAND	Wed, Jan 27, 2016	7.58	7.76	7.50	7.65
753	NASDAQ	LAND	Tue, Jan 26, 2016	7.45	7.67	7.43	7.57
752	NASDAQ	LAND	Mon, Jan 25, 2016	7.45	7.50	7.27	7.46
751	NASDAQ	LAND	Fri, Jan 22, 2016	7.11	7.48	7.05	7.44
750	NASDAQ	LAND	Thu, Jan 21, 2016	7.30	7.42	7.01	7.02
749	NASDAQ	LAND	Wed, Jan 20, 2016	7.39	7.39	6.72	7.15
748	NASDAQ	LAND	Tue, Jan 19, 2016	7.70	7.72	7.41	7.47
747	NASDAQ	LAND	Fri, Jan 15, 2016	7.77	7.86	7.53	7.60
746	NASDAQ	LAND	Thu, Jan 14, 2016	7.95	7.95	7.61	7.86
745	NASDAQ	LAND	Wed, Jan 13, 2016	8.10	8.16	7.85	7.89
744	NASDAQ	LAND	Tue, Jan 12, 2016	8.22	8.35	8.10	8.10
743	NASDAQ	LAND	Mon, Jan 11, 2016	8.33	8.38	8.08	8.20
742	NASDAQ	LAND	Fri, Jan 8, 2016	8.36	8.45	8.32	8.32
741	NASDAQ	LAND	Thu, Jan 7, 2016	8.50	8.58	8.37	8.37
740	NASDAQ	LAND	Wed, Jan 6, 2016	8.57	8.69	8.56	8.59
739	NASDAQ	LAND	Tue, Jan 5, 2016	8.64	8.71	8.57	8.66
738	NASDAQ	LAND	Mon, Jan 4, 2016	8.58	8.74	8.57	8.58
737	NASDAQ	LAND	Thu, Dec 31, 2015	8.55	8.75	8.50	8.65
736	NASDAQ	LAND	Wed, Dec 30, 2015	8.55	8.68	8.50	8.52
735	NASDAQ	LAND	Tue, Dec 29, 2015	8.50	8.70	8.50	8.61
734	NASDAQ	LAND	Mon, Dec 28, 2015	8.47	8.70	8.35	8.60
733	NASDAQ	LAND	Thu, Dec 24, 2015	8.42	8.46	8.36	8.46
732	NASDAQ	LAND	Wed, Dec 23, 2015	8.38	8.48	8.31	8.46
731	NASDAQ	LAND	Tue, Dec 22, 2015	8.25	8.50	8.25	8.31
730	NASDAQ	LAND	Mon, Dec 21, 2015	8.43	8.43	8.20	8.25
729	NASDAQ	LAND	Fri, Dec 18, 2015	8.35	8.38	8.20	8.30
728	NASDAQ	LAND	Thu, Dec 17, 2015	8.64	8.64	8.31	8.39
727	NASDAQ	LAND	Wed, Dec 16, 2015	8.58	8.63	8.30	8.63
726	NASDAQ	LAND	Tue, Dec 15, 2015	8.55	8.59	8.31	8.58
725	NASDAQ	LAND	Mon, Dec 14, 2015	8.56	8.56	8.56	8.56
724	NASDAQ	LAND	Fri, Dec 11, 2015	8.51	8.70	8.38	8.56
723	NASDAQ	LAND	Thu, Dec 10, 2015	9.18	9.20	9.10	9.13
722	NASDAQ	LAND	Wed, Dec 9, 2015	9.00	9.17	9.00	9.11
721	NASDAQ	LAND	Tue, Dec 8, 2015	9.13	9.20	8.93	9.00
720	NASDAQ	LAND	Mon, Dec 7, 2015	9.22	9.24	9.13	9.16
719	NASDAQ	LAND	Fri, Dec 4, 2015	9.25	9.25	9.21	9.22
718	NASDAQ	LAND	Thu, Dec 3, 2015	9.23	9.30	9.17	9.25
717	NASDAQ	LAND	Wed, Dec 2, 2015	9.26	9.26	9.21	9.23
716	NASDAQ	LAND	Tue, Dec 1, 2015	9.35	9.38	9.27	9.27
715	NASDAQ	LAND	Mon, Nov 30, 2015	9.30	9.42	9.24	9.41
714	NASDAQ	LAND	Fri, Nov 27, 2015	9.18	9.38	9.18	9.33
713	NASDAQ	LAND	Wed, Nov 25, 2015	9.16	9.23	9.10	9.23
712	NASDAQ	LAND	Tue, Nov 24, 2015	9.11	9.21	9.10	9.21
711	NASDAQ	LAND	Mon, Nov 23, 2015	9.15	9.18	9.12	9.16
710	NASDAQ	LAND	Fri, Nov 20, 2015	9.15	9.21	9.13	9.16
709	NASDAQ	LAND	Thu, Nov 19, 2015	9.07	9.13	9.06	9.13
708	NASDAQ	LAND	Wed, Nov 18, 2015	9.05	9.08	9.03	9.04
707	NASDAQ	LAND	Tue, Nov 17, 2015	9.09	9.09	9.00	9.05
706	NASDAQ	LAND	Mon, Nov 16, 2015	9.07	9.09	9.00	9.07
705	NASDAQ	LAND	Fri, Nov 13, 2015	9.18	9.24	9.02	9.05
704	NASDAQ	LAND	Thu, Nov 12, 2015	9.18	9.35	9.15	9.28
703	NASDAQ	LAND	Wed, Nov 11, 2015	9.30	9.31	9.06	9.24
702	NASDAQ	LAND	Tue, Nov 10, 2015	9.31	9.31	9.17	9.25
701	NASDAQ	LAND	Mon, Nov 9, 2015	9.42	9.42	9.16	9.18
700	NASDAQ	LAND	Fri, Nov 6, 2015	9.53	9.53	9.40	9.45
699	NASDAQ	LAND	Thu, Nov 5, 2015	9.45	9.61	9.45	9.52
698	NASDAQ	LAND	Wed, Nov 4, 2015	9.30	9.56	9.25	9.41
697	NASDAQ	LAND	Tue, Nov 3, 2015	9.22	9.35	9.22	9.26
696	NASDAQ	LAND	Mon, Nov 2, 2015	9.24	9.42	9.18	9.22
695	NASDAQ	LAND	Fri, Oct 30, 2015	9.25	9.41	9.15	9.20
694	NASDAQ	LAND	Thu, Oct 29, 2015	9.36	9.36	9.12	9.20
693	NASDAQ	LAND	Wed, Oct 28, 2015	9.42	9.42	9.07	9.17
692	NASDAQ	LAND	Tue, Oct 27, 2015	9.35	9.46	9.27	9.35
691	NASDAQ	LAND	Mon, Oct 26, 2015	9.40	9.52	9.34	9.40
690	NASDAQ	LAND	Fri, Oct 23, 2015	9.59	9.59	9.42	9.44
689	NASDAQ	LAND	Thu, Oct 22, 2015	9.51	9.61	9.39	9.59
688	NASDAQ	LAND	Wed, Oct 21, 2015	9.68	9.70	9.50	9.53
687	NASDAQ	LAND	Tue, Oct 20, 2015	9.49	9.71	9.48	9.54
686	NASDAQ	LAND	Mon, Oct 19, 2015	9.50	9.56	9.22	9.49
685	NASDAQ	LAND	Fri, Oct 16, 2015	9.36	9.51	9.27	9.49
684	NASDAQ	LAND	Thu, Oct 15, 2015	9.25	9.34	9.12	9.30
683	NASDAQ	LAND	Wed, Oct 14, 2015	9.34	9.34	9.25	9.33
682	NASDAQ	LAND	Tue, Oct 13, 2015	9.31	9.39	9.25	9.34
681	NASDAQ	LAND	Mon, Oct 12, 2015	9.39	9.39	9.16	9.35
680	NASDAQ	LAND	Fri, Oct 9, 2015	9.30	9.30	9.16	9.30
679	NASDAQ	LAND	Thu, Oct 8, 2015	9.17	9.32	9.16	9.28
678	NASDAQ	LAND	Wed, Oct 7, 2015	9.23	9.27	9.11	9.16
677	NASDAQ	LAND	Tue, Oct 6, 2015	9.24	9.24	9.10	9.18
676	NASDAQ	LAND	Mon, Oct 5, 2015	9.20	9.29	9.13	9.23
675	NASDAQ	LAND	Fri, Oct 2, 2015	9.21	9.27	9.11	9.11
674	NASDAQ	LAND	Thu, Oct 1, 2015	9.20	9.32	9.02	9.32
673	NASDAQ	LAND	Wed, Sep 30, 2015	9.18	9.26	9.14	9.18
672	NASDAQ	LAND	Tue, Sep 29, 2015	9.04	9.10	9.01	9.07
671	NASDAQ	LAND	Mon, Sep 28, 2015	9.30	9.30	9.01	9.04
670	NASDAQ	LAND	Fri, Sep 25, 2015	9.38	9.38	9.28	9.29
669	NASDAQ	LAND	Thu, Sep 24, 2015	9.25	9.33	9.21	9.32
668	NASDAQ	LAND	Wed, Sep 23, 2015	9.39	9.45	9.28	9.30
667	NASDAQ	LAND	Tue, Sep 22, 2015	9.25	9.48	9.23	9.31
666	NASDAQ	LAND	Mon, Sep 21, 2015	9.45	9.49	9.28	9.28
665	NASDAQ	LAND	Fri, Sep 18, 2015	9.14	9.50	9.14	9.48
664	NASDAQ	LAND	Thu, Sep 17, 2015	9.24	9.30	9.18	9.21
663	NASDAQ	LAND	Wed, Sep 16, 2015	9.07	9.32	9.01	9.26
662	NASDAQ	LAND	Tue, Sep 15, 2015	9.10	9.15	9.07	9.07
661	NASDAQ	LAND	Mon, Sep 14, 2015	9.08	9.16	9.03	9.03
660	NASDAQ	LAND	Fri, Sep 11, 2015	9.13	9.32	9.10	9.14
659	NASDAQ	LAND	Thu, Sep 10, 2015	9.29	9.40	9.15	9.15
658	NASDAQ	LAND	Wed, Sep 9, 2015	9.30	9.40	9.11	9.32
657	NASDAQ	LAND	Tue, Sep 8, 2015	9.15	9.35	9.05	9.24
656	NASDAQ	LAND	Fri, Sep 4, 2015	9.00	9.17	9.00	9.09
655	NASDAQ	LAND	Thu, Sep 3, 2015	9.19	9.29	9.04	9.04
654	NASDAQ	LAND	Wed, Sep 2, 2015	9.02	9.36	9.02	9.13
653	NASDAQ	LAND	Tue, Sep 1, 2015	9.04	9.20	9.00	9.08
652	NASDAQ	LAND	Mon, Aug 31, 2015	9.20	9.36	9.06	9.13
651	NASDAQ	LAND	Fri, Aug 28, 2015	9.30	9.39	9.01	9.16
650	NASDAQ	LAND	Thu, Aug 27, 2015	9.14	9.60	9.11	9.34
649	NASDAQ	LAND	Wed, Aug 26, 2015	9.30	9.64	8.96	9.56
648	NASDAQ	LAND	Tue, Aug 25, 2015	9.29	9.65	9.15	9.20
647	NASDAQ	LAND	Mon, Aug 24, 2015	9.29	9.43	9.01	9.01
646	NASDAQ	LAND	Fri, Aug 21, 2015	9.34	9.59	9.30	9.50
645	NASDAQ	LAND	Thu, Aug 20, 2015	9.29	9.61	9.29	9.57
644	NASDAQ	LAND	Wed, Aug 19, 2015	9.46	9.47	9.24	9.35
643	NASDAQ	LAND	Tue, Aug 18, 2015	9.48	9.70	9.31	9.40
642	NASDAQ	LAND	Mon, Aug 17, 2015	9.60	9.73	9.52	9.55
641	NASDAQ	LAND	Fri, Aug 14, 2015	9.64	9.66	9.42	9.61
640	NASDAQ	LAND	Thu, Aug 13, 2015	9.70	9.70	9.61	9.65
639	NASDAQ	LAND	Wed, Aug 12, 2015	9.87	9.96	9.60	9.68
638	NASDAQ	LAND	Tue, Aug 11, 2015	9.93	10.12	9.79	9.90
637	NASDAQ	LAND	Mon, Aug 10, 2015	9.92	9.94	9.76	9.93
636	NASDAQ	LAND	Fri, Aug 7, 2015	9.96	9.96	9.76	9.94
635	NASDAQ	LAND	Thu, Aug 6, 2015	10.07	10.21	9.75	9.95
634	NASDAQ	LAND	Wed, Aug 5, 2015	10.00	10.11	9.90	10.06
633	NASDAQ	LAND	Tue, Aug 4, 2015	10.04	10.21	9.75	9.84
632	NASDAQ	LAND	Mon, Aug 3, 2015	9.99	10.12	9.67	9.97
631	NASDAQ	LAND	Fri, Jul 31, 2015	9.83	10.12	9.83	10.03
630	NASDAQ	LAND	Thu, Jul 30, 2015	9.57	9.85	9.57	9.76
629	NASDAQ	LAND	Wed, Jul 29, 2015	9.55	9.79	9.32	9.61
628	NASDAQ	LAND	Tue, Jul 28, 2015	9.73	9.78	9.50	9.53
627	NASDAQ	LAND	Mon, Jul 27, 2015	10.01	10.01	9.62	9.75
626	NASDAQ	LAND	Fri, Jul 24, 2015	10.26	10.47	9.96	10.01
625	NASDAQ	LAND	Thu, Jul 23, 2015	10.68	10.73	10.33	10.33
624	NASDAQ	LAND	Wed, Jul 22, 2015	10.78	10.84	10.70	10.75
623	NASDAQ	LAND	Tue, Jul 21, 2015	10.82	10.90	10.80	10.84
622	NASDAQ	LAND	Mon, Jul 20, 2015	10.89	10.89	10.80	10.87
621	NASDAQ	LAND	Fri, Jul 17, 2015	10.75	10.92	10.75	10.88
620	NASDAQ	LAND	Thu, Jul 16, 2015	10.72	10.77	10.70	10.75
619	NASDAQ	LAND	Wed, Jul 15, 2015	10.75	10.78	10.70	10.72
618	NASDAQ	LAND	Tue, Jul 14, 2015	10.94	10.94	10.68	10.76
617	NASDAQ	LAND	Mon, Jul 13, 2015	10.99	11.10	10.84	10.98
616	NASDAQ	LAND	Fri, Jul 10, 2015	10.89	11.04	10.89	10.99
615	NASDAQ	LAND	Thu, Jul 9, 2015	10.54	10.88	10.53	10.85
614	NASDAQ	LAND	Wed, Jul 8, 2015	10.55	10.55	10.37	10.49
613	NASDAQ	LAND	Tue, Jul 7, 2015	10.60	10.60	10.48	10.56
612	NASDAQ	LAND	Mon, Jul 6, 2015	10.41	10.60	10.35	10.60
611	NASDAQ	LAND	Thu, Jul 2, 2015	10.30	10.48	10.30	10.46
610	NASDAQ	LAND	Wed, Jul 1, 2015	10.36	10.41	10.26	10.33
609	NASDAQ	LAND	Tue, Jun 30, 2015	10.42	10.42	10.26	10.34
608	NASDAQ	LAND	Mon, Jun 29, 2015	10.56	10.56	10.25	10.31
607	NASDAQ	LAND	Fri, Jun 26, 2015	10.53	10.58	10.50	10.58
606	NASDAQ	LAND	Thu, Jun 25, 2015	10.75	10.75	10.47	10.50
605	NASDAQ	LAND	Wed, Jun 24, 2015	10.76	10.82	10.76	10.76
604	NASDAQ	LAND	Tue, Jun 23, 2015	10.93	10.97	10.80	10.80
603	NASDAQ	LAND	Mon, Jun 22, 2015	10.79	11.02	10.79	10.96
602	NASDAQ	LAND	Fri, Jun 19, 2015	10.88	10.91	10.76	10.85
601	NASDAQ	LAND	Thu, Jun 18, 2015	11.00	11.12	10.84	10.90
600	NASDAQ	LAND	Wed, Jun 17, 2015	11.03	11.14	10.96	10.96
599	NASDAQ	LAND	Tue, Jun 16, 2015	11.18	11.18	10.98	11.01
598	NASDAQ	LAND	Mon, Jun 15, 2015	11.00	11.17	10.98	11.09
597	NASDAQ	LAND	Fri, Jun 12, 2015	11.01	11.04	10.93	11.01
596	NASDAQ	LAND	Thu, Jun 11, 2015	11.07	11.10	10.95	11.01
595	NASDAQ	LAND	Wed, Jun 10, 2015	11.22	11.23	11.00	11.01
594	NASDAQ	LAND	Tue, Jun 9, 2015	11.19	11.30	11.19	11.29
593	NASDAQ	LAND	Mon, Jun 8, 2015	11.19	11.32	11.18	11.18
592	NASDAQ	LAND	Fri, Jun 5, 2015	11.19	11.28	10.80	11.28
591	NASDAQ	LAND	Thu, Jun 4, 2015	11.10	11.19	11.01	11.19
590	NASDAQ	LAND	Wed, Jun 3, 2015	11.02	11.14	11.00	11.13
589	NASDAQ	LAND	Tue, Jun 2, 2015	11.08	11.15	11.00	11.00
588	NASDAQ	LAND	Mon, Jun 1, 2015	11.18	11.24	11.07	11.11
587	NASDAQ	LAND	Fri, May 29, 2015	11.14	11.24	11.01	11.18
586	NASDAQ	LAND	Thu, May 28, 2015	11.13	11.16	11.00	11.14
585	NASDAQ	LAND	Wed, May 27, 2015	11.00	11.22	11.00	11.14
584	NASDAQ	LAND	Tue, May 26, 2015	11.07	11.15	11.00	11.00
583	NASDAQ	LAND	Fri, May 22, 2015	11.00	11.40	11.00	11.06
582	NASDAQ	LAND	Thu, May 21, 2015	11.00	11.18	11.00	11.00
581	NASDAQ	LAND	Wed, May 20, 2015	11.33	11.34	11.00	11.00
580	NASDAQ	LAND	Tue, May 19, 2015	11.43	11.49	11.20	11.30
579	NASDAQ	LAND	Mon, May 18, 2015	11.30	11.67	11.21	11.40
578	NASDAQ	LAND	Fri, May 15, 2015	11.30	11.36	11.05	11.24
577	NASDAQ	LAND	Thu, May 14, 2015	11.24	11.37	11.08	11.37
576	NASDAQ	LAND	Wed, May 13, 2015	11.05	11.23	11.05	11.15
575	NASDAQ	LAND	Tue, May 12, 2015	11.85	11.98	11.81	11.81
574	NASDAQ	LAND	Mon, May 11, 2015	11.95	12.11	11.89	11.89
573	NASDAQ	LAND	Fri, May 8, 2015	11.90	12.08	11.80	12.00
572	NASDAQ	LAND	Thu, May 7, 2015	12.03	12.17	11.76	11.83
571	NASDAQ	LAND	Wed, May 6, 2015	12.03	12.18	11.98	11.98
570	NASDAQ	LAND	Tue, May 5, 2015	12.13	12.19	11.99	12.19
569	NASDAQ	LAND	Mon, May 4, 2015	12.04	12.25	12.01	12.08
568	NASDAQ	LAND	Fri, May 1, 2015	12.14	12.18	12.01	12.06
567	NASDAQ	LAND	Thu, Apr 30, 2015	12.23	12.25	12.02	12.12
566	NASDAQ	LAND	Wed, Apr 29, 2015	12.25	12.25	12.06	12.23
565	NASDAQ	LAND	Tue, Apr 28, 2015	12.20	12.27	12.13	12.20
564	NASDAQ	LAND	Mon, Apr 27, 2015	12.34	12.34	12.20	12.22
563	NASDAQ	LAND	Fri, Apr 24, 2015	12.26	12.35	12.25	12.28
562	NASDAQ	LAND	Thu, Apr 23, 2015	12.22	12.39	12.27	12.30
561	NASDAQ	LAND	Wed, Apr 22, 2015	12.29	12.32	12.22	12.24
560	NASDAQ	LAND	Tue, Apr 21, 2015	12.30	12.33	12.22	12.30
559	NASDAQ	LAND	Mon, Apr 20, 2015	12.25	12.38	12.25	12.30
558	NASDAQ	LAND	Fri, Apr 17, 2015	12.28	12.35	12.17	12.20
557	NASDAQ	LAND	Thu, Apr 16, 2015	12.22	12.39	12.17	12.27
556	NASDAQ	LAND	Wed, Apr 15, 2015	12.20	12.30	12.18	12.29
555	NASDAQ	LAND	Tue, Apr 14, 2015	12.20	12.25	12.10	12.19
554	NASDAQ	LAND	Mon, Apr 13, 2015	12.24	12.24	12.01	12.16
553	NASDAQ	LAND	Fri, Apr 10, 2015	12.22	12.22	12.06	12.16
552	NASDAQ	LAND	Thu, Apr 9, 2015	12.07	12.28	12.07	12.23
551	NASDAQ	LAND	Wed, Apr 8, 2015	12.06	12.13	12.01	12.11
550	NASDAQ	LAND	Tue, Apr 7, 2015	12.04	12.18	12.03	12.06
549	NASDAQ	LAND	Mon, Apr 6, 2015	12.10	12.27	12.00	12.13
548	NASDAQ	LAND	Thu, Apr 2, 2015	12.24	12.29	12.00	12.10
547	NASDAQ	LAND	Wed, Apr 1, 2015	12.04	12.29	12.04	12.19
546	NASDAQ	LAND	Tue, Mar 31, 2015	12.10	12.22	12.01	12.05
545	NASDAQ	LAND	Mon, Mar 30, 2015	12.02	12.28	11.98	12.01
544	NASDAQ	LAND	Fri, Mar 27, 2015	11.98	12.06	11.98	11.98
543	NASDAQ	LAND	Thu, Mar 26, 2015	11.85	12.08	11.85	12.02
542	NASDAQ	LAND	Wed, Mar 25, 2015	12.20	12.28	11.85	11.89
541	NASDAQ	LAND	Tue, Mar 24, 2015	12.09	12.26	12.09	12.20
540	NASDAQ	LAND	Mon, Mar 23, 2015	11.63	12.23	11.63	12.09
539	NASDAQ	LAND	Fri, Mar 20, 2015	11.73	11.75	11.60	11.75
538	NASDAQ	LAND	Thu, Mar 19, 2015	11.42	11.68	11.33	11.55
537	NASDAQ	LAND	Wed, Mar 18, 2015	11.38	11.70	11.20	11.45
536	NASDAQ	LAND	Tue, Mar 17, 2015	11.29	11.42	11.20	11.37
535	NASDAQ	LAND	Mon, Mar 16, 2015	11.29	11.35	11.24	11.31
534	NASDAQ	LAND	Fri, Mar 13, 2015	11.15	11.34	11.15	11.34
533	NASDAQ	LAND	Thu, Mar 12, 2015	11.01	11.28	11.00	11.16
532	NASDAQ	LAND	Wed, Mar 11, 2015	10.94	11.14	10.74	11.14
531	NASDAQ	LAND	Tue, Mar 10, 2015	11.23	11.35	10.91	10.93
530	NASDAQ	LAND	Mon, Mar 9, 2015	11.25	11.40	11.19	11.26
529	NASDAQ	LAND	Fri, Mar 6, 2015	11.17	11.45	10.99	11.22
528	NASDAQ	LAND	Thu, Mar 5, 2015	11.19	11.76	11.10	11.26
527	NASDAQ	LAND	Wed, Mar 4, 2015	11.50	11.57	11.02	11.20
526	NASDAQ	LAND	Tue, Mar 3, 2015	11.74	11.78	11.50	11.51
525	NASDAQ	LAND	Mon, Mar 2, 2015	11.87	11.92	11.61	11.74
524	NASDAQ	LAND	Fri, Feb 27, 2015	11.61	12.10	11.55	11.91
523	NASDAQ	LAND	Thu, Feb 26, 2015	11.50	11.68	11.32	11.48
522	NASDAQ	LAND	Wed, Feb 25, 2015	10.85	11.46	10.96	11.46
521	NASDAQ	LAND	Tue, Feb 24, 2015	10.91	11.14	10.67	10.87
520	NASDAQ	LAND	Mon, Feb 23, 2015	10.63	10.92	10.55	10.86
519	NASDAQ	LAND	Fri, Feb 20, 2015	10.57	10.70	10.51	10.60
518	NASDAQ	LAND	Thu, Feb 19, 2015	10.63	10.69	10.57	10.57
517	NASDAQ	LAND	Wed, Feb 18, 2015	10.58	10.68	10.58	10.63
516	NASDAQ	LAND	Tue, Feb 17, 2015	10.68	10.79	10.57	10.57
515	NASDAQ	LAND	Fri, Feb 13, 2015	10.55	10.75	10.50	10.68
514	NASDAQ	LAND	Thu, Feb 12, 2015	10.65	10.65	10.50	10.50
513	NASDAQ	LAND	Wed, Feb 11, 2015	10.56	10.79	10.51	10.55
512	NASDAQ	LAND	Tue, Feb 10, 2015	10.66	10.70	10.42	10.59
511	NASDAQ	LAND	Mon, Feb 9, 2015	10.70	10.92	10.60	10.60
510	NASDAQ	LAND	Fri, Feb 6, 2015	10.62	10.85	10.62	10.66
509	NASDAQ	LAND	Thu, Feb 5, 2015	10.68	10.75	10.59	10.60
508	NASDAQ	LAND	Wed, Feb 4, 2015	10.59	10.80	10.59	10.68
507	NASDAQ	LAND	Tue, Feb 3, 2015	10.69	10.79	10.52	10.59
506	NASDAQ	LAND	Mon, Feb 2, 2015	10.45	10.71	10.26	10.56
505	NASDAQ	LAND	Fri, Jan 30, 2015	10.56	10.73	10.39	10.45
504	NASDAQ	LAND	Thu, Jan 29, 2015	10.82	11.00	10.57	10.68
503	NASDAQ	LAND	Wed, Jan 28, 2015	10.91	10.98	10.79	10.80
502	NASDAQ	LAND	Tue, Jan 27, 2015	10.78	10.97	10.77	10.89
501	NASDAQ	LAND	Mon, Jan 26, 2015	10.74	11.17	10.71	10.83
500	NASDAQ	LAND	Fri, Jan 23, 2015	10.59	10.95	10.45	10.62
499	NASDAQ	LAND	Thu, Jan 22, 2015	10.64	10.92	10.31	10.47
498	NASDAQ	LAND	Wed, Jan 21, 2015	10.65	10.65	10.18	10.40
497	NASDAQ	LAND	Tue, Jan 20, 2015	10.75	10.92	10.60	10.60
496	NASDAQ	LAND	Fri, Jan 16, 2015	10.59	10.74	10.50	10.61
495	NASDAQ	LAND	Thu, Jan 15, 2015	10.88	10.88	10.59	10.60
494	NASDAQ	LAND	Wed, Jan 14, 2015	10.59	10.86	10.54	10.84
493	NASDAQ	LAND	Tue, Jan 13, 2015	10.41	10.74	10.05	10.65
492	NASDAQ	LAND	Mon, Jan 12, 2015	10.50	10.50	10.33	10.33
491	NASDAQ	LAND	Fri, Jan 9, 2015	10.70	10.70	10.42	10.50
490	NASDAQ	LAND	Thu, Jan 8, 2015	10.48	10.75	10.42	10.59
489	NASDAQ	LAND	Wed, Jan 7, 2015	10.33	10.48	10.28	10.44
488	NASDAQ	LAND	Tue, Jan 6, 2015	10.10	10.25	10.10	10.20
487	NASDAQ	LAND	Mon, Jan 5, 2015	10.38	10.38	9.95	10.10
486	NASDAQ	LAND	Fri, Jan 2, 2015	10.74	10.83	10.26	10.41
485	NASDAQ	LAND	Wed, Dec 31, 2014	10.51	10.70	10.50	10.70
484	NASDAQ	LAND	Tue, Dec 30, 2014	10.82	11.06	10.50	10.51
483	NASDAQ	LAND	Mon, Dec 29, 2014	10.75	11.14	10.50	11.01
482	NASDAQ	LAND	Fri, Dec 26, 2014	9.97	10.75	9.90	10.75
481	NASDAQ	LAND	Wed, Dec 24, 2014	9.83	9.93	9.80	9.82
480	NASDAQ	LAND	Tue, Dec 23, 2014	10.05	10.05	9.67	9.81
479	NASDAQ	LAND	Mon, Dec 22, 2014	9.30	10.22	9.27	10.00
478	NASDAQ	LAND	Fri, Dec 19, 2014	9.51	9.92	9.22	9.22
477	NASDAQ	LAND	Thu, Dec 18, 2014	9.34	9.69	9.25	9.42
476	NASDAQ	LAND	Wed, Dec 17, 2014	9.00	9.34	9.00	9.34
475	NASDAQ	LAND	Tue, Dec 16, 2014	9.01	9.17	8.98	9.06
474	NASDAQ	LAND	Mon, Dec 15, 2014	9.12	9.19	8.89	9.04
473	NASDAQ	LAND	Fri, Dec 12, 2014	9.10	9.34	9.05	9.09
472	NASDAQ	LAND	Thu, Dec 11, 2014	9.42	9.42	9.07	9.12
471	NASDAQ	LAND	Wed, Dec 10, 2014	9.65	10.09	9.33	9.35
470	NASDAQ	LAND	Tue, Dec 9, 2014	9.70	10.00	9.38	9.58
469	NASDAQ	LAND	Mon, Dec 8, 2014	9.99	10.08	9.76	9.77
468	NASDAQ	LAND	Fri, Dec 5, 2014	10.37	10.44	9.87	10.01
467	NASDAQ	LAND	Thu, Dec 4, 2014	10.21	10.65	10.21	10.33
466	NASDAQ	LAND	Wed, Dec 3, 2014	10.55	10.56	10.27	10.30
465	NASDAQ	LAND	Tue, Dec 2, 2014	10.59	10.69	10.30	10.56
464	NASDAQ	LAND	Mon, Dec 1, 2014	10.67	10.79	10.56	10.57
463	NASDAQ	LAND	Fri, Nov 28, 2014	10.88	11.01	10.66	10.74
462	NASDAQ	LAND	Wed, Nov 26, 2014	10.67	11.31	10.53	10.92
461	NASDAQ	LAND	Tue, Nov 25, 2014	10.57	10.76	10.51	10.70
460	NASDAQ	LAND	Mon, Nov 24, 2014	10.57	10.80	10.54	10.57
459	NASDAQ	LAND	Fri, Nov 21, 2014	10.65	10.78	10.47	10.63
458	NASDAQ	LAND	Thu, Nov 20, 2014	10.62	10.67	10.60	10.62
457	NASDAQ	LAND	Wed, Nov 19, 2014	10.65	10.80	10.59	10.65
456	NASDAQ	LAND	Tue, Nov 18, 2014	10.72	10.80	10.59	10.74
455	NASDAQ	LAND	Mon, Nov 17, 2014	10.70	10.73	10.30	10.67
454	NASDAQ	LAND	Fri, Nov 14, 2014	10.84	10.92	10.33	10.69
453	NASDAQ	LAND	Thu, Nov 13, 2014	10.80	10.80	10.21	10.66
452	NASDAQ	LAND	Wed, Nov 12, 2014	10.89	10.93	10.70	10.87
451	NASDAQ	LAND	Tue, Nov 11, 2014	10.87	11.13	10.75	10.81
450	NASDAQ	LAND	Mon, Nov 10, 2014	11.02	11.29	10.82	10.89
449	NASDAQ	LAND	Fri, Nov 7, 2014	11.38	11.58	10.92	10.92
448	NASDAQ	LAND	Thu, Nov 6, 2014	11.43	11.64	11.11	11.29
447	NASDAQ	LAND	Wed, Nov 5, 2014	11.54	11.73	11.30	11.37
446	NASDAQ	LAND	Tue, Nov 4, 2014	11.57	11.74	11.40	11.41
445	NASDAQ	LAND	Mon, Nov 3, 2014	11.40	11.97	11.40	11.69
444	NASDAQ	LAND	Fri, Oct 31, 2014	12.10	12.10	11.21	11.21
443	NASDAQ	LAND	Thu, Oct 30, 2014	11.85	12.15	11.90	11.98
442	NASDAQ	LAND	Wed, Oct 29, 2014	11.99	12.10	11.81	11.83
441	NASDAQ	LAND	Tue, Oct 28, 2014	12.11	12.25	11.80	12.02
440	NASDAQ	LAND	Mon, Oct 27, 2014	11.82	12.27	11.80	11.97
439	NASDAQ	LAND	Fri, Oct 24, 2014	11.99	11.99	11.82	11.82
438	NASDAQ	LAND	Thu, Oct 23, 2014	12.12	12.19	11.97	12.01
437	NASDAQ	LAND	Wed, Oct 22, 2014	12.11	12.11	11.66	12.00
436	NASDAQ	LAND	Tue, Oct 21, 2014	11.56	12.07	11.51	12.00
435	NASDAQ	LAND	Mon, Oct 20, 2014	10.85	11.68	10.85	11.68
434	NASDAQ	LAND	Fri, Oct 17, 2014	11.06	11.17	10.91	10.92
433	NASDAQ	LAND	Thu, Oct 16, 2014	11.22	11.77	10.87	10.93
432	NASDAQ	LAND	Wed, Oct 15, 2014	11.51	11.76	11.30	11.31
431	NASDAQ	LAND	Tue, Oct 14, 2014	11.36	11.76	11.30	11.59
430	NASDAQ	LAND	Mon, Oct 13, 2014	11.24	11.69	11.24	11.31
429	NASDAQ	LAND	Fri, Oct 10, 2014	11.77	11.98	11.35	11.35
428	NASDAQ	LAND	Thu, Oct 9, 2014	11.85	11.85	11.69	11.72
427	NASDAQ	LAND	Wed, Oct 8, 2014	11.66	11.95	11.25	11.92
426	NASDAQ	LAND	Tue, Oct 7, 2014	11.95	12.00	11.66	11.70
425	NASDAQ	LAND	Mon, Oct 6, 2014	12.21	12.21	11.84	11.94
424	NASDAQ	LAND	Fri, Oct 3, 2014	12.23	12.23	12.08	12.10
423	NASDAQ	LAND	Thu, Oct 2, 2014	11.89	12.19	11.80	12.16
422	NASDAQ	LAND	Wed, Oct 1, 2014	11.95	12.05	11.75	11.89
421	NASDAQ	LAND	Tue, Sep 30, 2014	11.87	12.06	11.80	12.01
420	NASDAQ	LAND	Mon, Sep 29, 2014	11.95	11.95	11.80	11.87
419	NASDAQ	LAND	Fri, Sep 26, 2014	11.85	11.89	11.65	11.89
418	NASDAQ	LAND	Thu, Sep 25, 2014	11.70	11.89	11.60	11.79
417	NASDAQ	LAND	Wed, Sep 24, 2014	12.02	12.16	11.56	11.67
416	NASDAQ	LAND	Tue, Sep 23, 2014	12.89	12.89	12.75	12.79
415	NASDAQ	LAND	Mon, Sep 22, 2014	12.61	12.90	12.60	12.75
414	NASDAQ	LAND	Fri, Sep 19, 2014	13.44	13.47	12.61	12.61
413	NASDAQ	LAND	Thu, Sep 18, 2014	13.35	13.53	13.35	13.36
412	NASDAQ	LAND	Wed, Sep 17, 2014	13.21	13.53	13.10	13.31
411	NASDAQ	LAND	Tue, Sep 16, 2014	13.22	13.41	13.00	13.17
410	NASDAQ	LAND	Mon, Sep 15, 2014	13.48	13.48	13.10	13.13
409	NASDAQ	LAND	Fri, Sep 12, 2014	13.40	13.87	13.30	13.37
408	NASDAQ	LAND	Thu, Sep 11, 2014	13.26	13.80	13.00	13.31
407	NASDAQ	LAND	Wed, Sep 10, 2014	13.03	13.39	13.00	13.00
406	NASDAQ	LAND	Tue, Sep 9, 2014	12.68	13.24	12.68	13.05
405	NASDAQ	LAND	Mon, Sep 8, 2014	12.45	12.65	12.45	12.56
404	NASDAQ	LAND	Fri, Sep 5, 2014	12.37	12.60	12.30	12.36
403	NASDAQ	LAND	Thu, Sep 4, 2014	12.44	12.66	12.38	12.38
402	NASDAQ	LAND	Wed, Sep 3, 2014	12.63	12.72	12.35	12.37
401	NASDAQ	LAND	Tue, Sep 2, 2014	12.30	12.59	12.30	12.58
400	NASDAQ	LAND	Fri, Aug 29, 2014	12.33	12.41	12.18	12.36
399	NASDAQ	LAND	Thu, Aug 28, 2014	12.36	12.49	12.03	12.42
398	NASDAQ	LAND	Wed, Aug 27, 2014	12.28	12.48	12.25	12.32
397	NASDAQ	LAND	Tue, Aug 26, 2014	12.29	12.37	12.20	12.26
396	NASDAQ	LAND	Mon, Aug 25, 2014	12.36	12.36	12.25	12.25
395	NASDAQ	LAND	Fri, Aug 22, 2014	12.41	12.42	12.21	12.28
394	NASDAQ	LAND	Thu, Aug 21, 2014	12.34	12.48	12.25	12.37
393	NASDAQ	LAND	Wed, Aug 20, 2014	12.41	12.49	12.19	12.44
392	NASDAQ	LAND	Tue, Aug 19, 2014	12.51	12.51	12.32	12.50
391	NASDAQ	LAND	Mon, Aug 18, 2014	12.70	12.73	12.22	12.42
390	NASDAQ	LAND	Fri, Aug 15, 2014	12.80	12.77	12.50	12.71
389	NASDAQ	LAND	Thu, Aug 14, 2014	12.80	12.83	12.55	12.55
388	NASDAQ	LAND	Wed, Aug 13, 2014	12.55	12.79	12.55	12.79
387	NASDAQ	LAND	Tue, Aug 12, 2014	12.60	12.74	12.45	12.53
386	NASDAQ	LAND	Mon, Aug 11, 2014	12.55	12.77	12.42	12.54
385	NASDAQ	LAND	Fri, Aug 8, 2014	12.48	12.55	12.25	12.44
384	NASDAQ	LAND	Thu, Aug 7, 2014	12.53	12.50	12.40	12.45
383	NASDAQ	LAND	Wed, Aug 6, 2014	12.56	12.73	12.24	12.59
382	NASDAQ	LAND	Tue, Aug 5, 2014	12.50	12.85	12.30	12.51
381	NASDAQ	LAND	Mon, Aug 4, 2014	12.35	12.35	12.07	12.10
380	NASDAQ	LAND	Fri, Aug 1, 2014	12.21	12.33	12.00	12.22
379	NASDAQ	LAND	Thu, Jul 31, 2014	12.27	12.30	12.10	12.10
378	NASDAQ	LAND	Wed, Jul 30, 2014	12.14	12.28	11.99	12.00
377	NASDAQ	LAND	Tue, Jul 29, 2014	12.15	12.30	11.99	12.30
376	NASDAQ	LAND	Mon, Jul 28, 2014	12.35	12.35	11.95	12.23
375	NASDAQ	LAND	Fri, Jul 25, 2014	12.00	12.38	12.00	12.17
374	NASDAQ	LAND	Thu, Jul 24, 2014	12.59	12.59	12.09	12.28
373	NASDAQ	LAND	Wed, Jul 23, 2014	12.37	12.50	12.17	12.37
372	NASDAQ	LAND	Tue, Jul 22, 2014	11.96	12.35	11.96	12.23
371	NASDAQ	LAND	Mon, Jul 21, 2014	12.12	12.12	11.68	11.88
370	NASDAQ	LAND	Fri, Jul 18, 2014	12.08	13.16	11.57	12.00
369	NASDAQ	LAND	Thu, Jul 17, 2014	12.47	13.02	11.95	12.18
368	NASDAQ	LAND	Wed, Jul 16, 2014	12.92	12.92	12.28	12.58
367	NASDAQ	LAND	Tue, Jul 15, 2014	13.05	13.05	12.50	12.79
366	NASDAQ	LAND	Mon, Jul 14, 2014	13.11	13.16	12.76	12.99
365	NASDAQ	LAND	Fri, Jul 11, 2014	13.26	13.25	12.99	13.00
364	NASDAQ	LAND	Thu, Jul 10, 2014	12.95	13.32	12.95	13.28
363	NASDAQ	LAND	Wed, Jul 9, 2014	13.20	13.22	12.96	12.98
362	NASDAQ	LAND	Tue, Jul 8, 2014	13.13	13.31	12.68	13.03
361	NASDAQ	LAND	Mon, Jul 7, 2014	13.35	13.35	13.00	13.20
360	NASDAQ	LAND	Thu, Jul 3, 2014	13.35	13.35	13.16	13.32
359	NASDAQ	LAND	Wed, Jul 2, 2014	13.12	13.35	12.97	13.30
358	NASDAQ	LAND	Tue, Jul 1, 2014	12.94	13.34	12.94	13.19
357	NASDAQ	LAND	Mon, Jun 30, 2014	12.79	13.10	12.72	12.99
356	NASDAQ	LAND	Fri, Jun 27, 2014	12.55	12.92	12.47	12.72
355	NASDAQ	LAND	Thu, Jun 26, 2014	12.78	13.00	12.35	12.49
354	NASDAQ	LAND	Wed, Jun 25, 2014	12.85	12.87	12.63	12.64
353	NASDAQ	LAND	Tue, Jun 24, 2014	12.77	13.47	12.66	12.91
352	NASDAQ	LAND	Mon, Jun 23, 2014	12.79	12.92	12.61	12.62
351	NASDAQ	LAND	Fri, Jun 20, 2014	12.62	12.87	12.55	12.87
350	NASDAQ	LAND	Thu, Jun 19, 2014	12.52	12.95	12.52	12.57
349	NASDAQ	LAND	Wed, Jun 18, 2014	12.43	13.32	12.43	12.57
348	NASDAQ	LAND	Tue, Jun 17, 2014	11.84	12.63	11.84	12.41
347	NASDAQ	LAND	Mon, Jun 16, 2014	11.74	12.00	11.68	11.85
346	NASDAQ	LAND	Fri, Jun 13, 2014	11.25	11.75	11.25	11.67
345	NASDAQ	LAND	Thu, Jun 12, 2014	11.31	11.37	11.21	11.30
344	NASDAQ	LAND	Wed, Jun 11, 2014	11.26	11.40	11.20	11.25
343	NASDAQ	LAND	Tue, Jun 10, 2014	11.25	11.27	11.20	11.21
342	NASDAQ	LAND	Mon, Jun 9, 2014	11.20	11.31	11.20	11.22
341	NASDAQ	LAND	Fri, Jun 6, 2014	11.51	11.51	11.21	11.21
340	NASDAQ	LAND	Thu, Jun 5, 2014	11.22	11.80	11.01	11.46
339	NASDAQ	LAND	Wed, Jun 4, 2014	11.21	11.56	11.10	11.15
338	NASDAQ	LAND	Tue, Jun 3, 2014	10.78	11.70	10.78	11.13
337	NASDAQ	LAND	Mon, Jun 2, 2014	11.18	11.71	11.09	11.16
336	NASDAQ	LAND	Fri, May 30, 2014	11.39	11.49	11.18	11.18
335	NASDAQ	LAND	Thu, May 29, 2014	11.35	11.80	11.10	11.36
334	NASDAQ	LAND	Wed, May 28, 2014	11.14	11.62	11.19	11.52
333	NASDAQ	LAND	Tue, May 27, 2014	11.65	11.65	11.03	11.20
332	NASDAQ	LAND	Fri, May 23, 2014	11.25	11.87	11.25	11.64
331	NASDAQ	LAND	Thu, May 22, 2014	11.01	11.26	11.01	11.21
330	NASDAQ	LAND	Wed, May 21, 2014	11.15	11.24	10.92	11.02
329	NASDAQ	LAND	Tue, May 20, 2014	11.40	11.49	10.97	11.20
328	NASDAQ	LAND	Mon, May 19, 2014	11.23	11.49	11.07	11.37
327	NASDAQ	LAND	Fri, May 16, 2014	11.58	11.65	11.25	11.34
326	NASDAQ	LAND	Thu, May 15, 2014	11.62	11.70	11.47	11.57
325	NASDAQ	LAND	Wed, May 14, 2014	11.81	11.93	11.55	11.70
324	NASDAQ	LAND	Tue, May 13, 2014	11.73	11.93	11.59	11.82
323	NASDAQ	LAND	Mon, May 12, 2014	11.67	12.19	11.59	11.59
322	NASDAQ	LAND	Fri, May 9, 2014	11.78	11.78	11.28	11.54
321	NASDAQ	LAND	Thu, May 8, 2014	11.89	12.07	11.67	11.72
320	NASDAQ	LAND	Wed, May 7, 2014	12.16	12.56	11.77	11.86
319	NASDAQ	LAND	Tue, May 6, 2014	12.64	12.64	12.04	12.06
318	NASDAQ	LAND	Mon, May 5, 2014	12.54	12.85	12.04	12.55
317	NASDAQ	LAND	Fri, May 2, 2014	12.00	12.41	12.00	12.41
316	NASDAQ	LAND	Thu, May 1, 2014	12.08	12.51	11.81	12.03
315	NASDAQ	LAND	Wed, Apr 30, 2014	12.16	12.21	12.03	12.13
314	NASDAQ	LAND	Tue, Apr 29, 2014	12.33	12.33	12.12	12.22
313	NASDAQ	LAND	Mon, Apr 28, 2014	12.34	12.34	12.14	12.29
312	NASDAQ	LAND	Fri, Apr 25, 2014	12.20	12.38	12.05	12.32
311	NASDAQ	LAND	Thu, Apr 24, 2014	12.35	12.57	12.15	12.26
310	NASDAQ	LAND	Wed, Apr 23, 2014	12.53	12.60	12.17	12.32
309	NASDAQ	LAND	Tue, Apr 22, 2014	12.80	12.85	12.53	12.64
308	NASDAQ	LAND	Mon, Apr 21, 2014	12.66	13.17	12.58	12.73
307	NASDAQ	LAND	Thu, Apr 17, 2014	13.10	13.19	12.85	12.85
306	NASDAQ	LAND	Wed, Apr 16, 2014	13.12	13.20	12.48	13.05
305	NASDAQ	LAND	Tue, Apr 15, 2014	13.00	13.45	13.00	13.05
304	NASDAQ	LAND	Mon, Apr 14, 2014	12.95	13.00	12.82	12.99
303	NASDAQ	LAND	Fri, Apr 11, 2014	12.96	13.03	12.56	13.03
302	NASDAQ	LAND	Thu, Apr 10, 2014	13.00	13.26	12.79	12.88
301	NASDAQ	LAND	Wed, Apr 9, 2014	12.87	13.14	12.36	13.01
300	NASDAQ	LAND	Tue, Apr 8, 2014	13.26	13.44	12.88	12.98
299	NASDAQ	LAND	Mon, Apr 7, 2014	13.41	13.44	13.09	13.31
298	NASDAQ	LAND	Fri, Apr 4, 2014	14.04	14.00	13.47	13.62
297	NASDAQ	LAND	Thu, Apr 3, 2014	13.92	14.39	13.92	14.09
296	NASDAQ	LAND	Wed, Apr 2, 2014	14.30	14.50	13.90	14.50
295	NASDAQ	LAND	Tue, Apr 1, 2014	13.99	14.50	13.73	14.35
294	NASDAQ	LAND	Mon, Mar 31, 2014	13.75	14.14	13.75	14.14
293	NASDAQ	LAND	Fri, Mar 28, 2014	13.58	13.81	13.40	13.58
292	NASDAQ	LAND	Thu, Mar 27, 2014	13.47	13.73	13.41	13.58
291	NASDAQ	LAND	Wed, Mar 26, 2014	13.90	13.93	13.34	13.50
290	NASDAQ	LAND	Tue, Mar 25, 2014	13.63	14.02	13.63	14.02
289	NASDAQ	LAND	Mon, Mar 24, 2014	14.12	14.12	13.27	13.75
288	NASDAQ	LAND	Fri, Mar 21, 2014	14.04	14.15	13.60	13.90
287	NASDAQ	LAND	Thu, Mar 20, 2014	13.57	14.09	13.46	13.89
286	NASDAQ	LAND	Wed, Mar 19, 2014	13.10	13.65	13.05	13.46
285	NASDAQ	LAND	Tue, Mar 18, 2014	13.15	13.53	13.13	13.22
284	NASDAQ	LAND	Mon, Mar 17, 2014	13.60	14.37	13.06	13.15
283	NASDAQ	LAND	Fri, Mar 14, 2014	13.22	14.50	12.72	13.21
282	NASDAQ	LAND	Thu, Mar 13, 2014	12.98	13.26	12.98	13.26
281	NASDAQ	LAND	Wed, Mar 12, 2014	13.47	13.61	13.05	13.05
280	NASDAQ	LAND	Tue, Mar 11, 2014	13.39	13.85	13.21	13.35
279	NASDAQ	LAND	Mon, Mar 10, 2014	13.34	13.47	13.08	13.23
278	NASDAQ	LAND	Fri, Mar 7, 2014	13.05	13.30	13.05	13.25
277	NASDAQ	LAND	Thu, Mar 6, 2014	13.39	13.60	12.97	13.00
276	NASDAQ	LAND	Wed, Mar 5, 2014	13.18	13.41	12.85	13.24
275	NASDAQ	LAND	Tue, Mar 4, 2014	13.28	13.77	12.59	12.87
274	NASDAQ	LAND	Mon, Mar 3, 2014	12.75	13.40	12.75	13.15
273	NASDAQ	LAND	Fri, Feb 28, 2014	12.95	12.95	12.75	12.80
272	NASDAQ	LAND	Thu, Feb 27, 2014	12.80	12.93	11.79	12.82
271	NASDAQ	LAND	Wed, Feb 26, 2014	12.20	12.96	12.15	12.96
270	NASDAQ	LAND	Tue, Feb 25, 2014	11.90	12.32	11.75	12.17
269	NASDAQ	LAND	Mon, Feb 24, 2014	12.74	12.91	11.85	11.95
268	NASDAQ	LAND	Fri, Feb 21, 2014	12.97	13.13	12.52	12.64
267	NASDAQ	LAND	Thu, Feb 20, 2014	13.44	13.44	12.56	12.96
266	NASDAQ	LAND	Wed, Feb 19, 2014	13.58	13.61	13.30	13.50
265	NASDAQ	LAND	Tue, Feb 18, 2014	13.77	13.82	13.47	13.58
264	NASDAQ	LAND	Fri, Feb 14, 2014	13.71	13.84	13.48	13.60
263	NASDAQ	LAND	Thu, Feb 13, 2014	13.79	13.70	13.51	13.62
262	NASDAQ	LAND	Wed, Feb 12, 2014	13.69	13.79	13.51	13.65
261	NASDAQ	LAND	Tue, Feb 11, 2014	13.74	14.12	13.65	13.74
260	NASDAQ	LAND	Mon, Feb 10, 2014	13.59	14.13	13.36	13.74
259	NASDAQ	LAND	Fri, Feb 7, 2014	13.50	13.70	13.35	13.70
258	NASDAQ	LAND	Thu, Feb 6, 2014	13.39	13.61	13.35	13.54
257	NASDAQ	LAND	Wed, Feb 5, 2014	13.76	13.78	13.10	13.36
256	NASDAQ	LAND	Tue, Feb 4, 2014	13.80	14.02	13.60	13.71
255	NASDAQ	LAND	Mon, Feb 3, 2014	13.39	13.86	13.34	13.82
254	NASDAQ	LAND	Fri, Jan 31, 2014	13.28	13.50	13.11	13.47
253	NASDAQ	LAND	Thu, Jan 30, 2014	13.50	13.89	13.38	13.41
252	NASDAQ	LAND	Wed, Jan 29, 2014	13.96	13.97	13.10	13.38
251	NASDAQ	LAND	Tue, Jan 28, 2014	14.10	14.23	13.83	13.97
250	NASDAQ	LAND	Mon, Jan 27, 2014	14.31	14.38	14.03	14.10
249	NASDAQ	LAND	Fri, Jan 24, 2014	14.35	14.39	14.05	14.25
248	NASDAQ	LAND	Wed, Jan 22, 2014	14.80	14.85	14.51	14.54
247	NASDAQ	LAND	Tue, Jan 21, 2014	14.90	14.95	14.73	14.86
246	NASDAQ	LAND	Fri, Jan 17, 2014	14.73	14.89	14.62	14.85
245	NASDAQ	LAND	Thu, Jan 16, 2014	14.61	14.75	14.60	14.69
244	NASDAQ	LAND	Wed, Jan 15, 2014	14.60	14.76	14.60	14.60
243	NASDAQ	LAND	Tue, Jan 14, 2014	14.50	14.72	14.50	14.55
242	NASDAQ	LAND	Mon, Jan 13, 2014	14.51	14.61	14.50	14.50
241	NASDAQ	LAND	Fri, Jan 10, 2014	14.75	14.75	14.55	14.66
240	NASDAQ	LAND	Thu, Jan 9, 2014	14.54	14.72	14.00	14.72
239	NASDAQ	LAND	Wed, Jan 8, 2014	15.36	15.78	14.15	15.02
238	NASDAQ	LAND	Tue, Jan 7, 2014	16.05	16.13	15.91	16.02
237	NASDAQ	LAND	Mon, Jan 6, 2014	16.00	16.07	15.83	16.03
236	NASDAQ	LAND	Fri, Jan 3, 2014	16.02	16.08	15.56	16.06
235	NASDAQ	LAND	Thu, Jan 2, 2014	16.15	16.17	16.01	16.09
234	NASDAQ	LAND	Tue, Dec 31, 2013	16.20	16.20	15.97	16.20
233	NASDAQ	LAND	Mon, Dec 30, 2013	16.09	16.24	15.98	16.11
232	NASDAQ	LAND	Fri, Dec 27, 2013	16.64	16.65	16.16	16.30
231	NASDAQ	LAND	Thu, Dec 26, 2013	16.83	16.98	16.31	16.63
230	NASDAQ	LAND	Tue, Dec 24, 2013	16.95	16.99	16.50	16.72
229	NASDAQ	LAND	Mon, Dec 23, 2013	17.00	17.40	16.30	16.96
228	NASDAQ	LAND	Fri, Dec 20, 2013	16.44	17.10	16.40	17.00
227	NASDAQ	LAND	Thu, Dec 19, 2013	16.36	16.50	16.30	16.37
226	NASDAQ	LAND	Wed, Dec 18, 2013	16.20	16.39	16.14	16.28
225	NASDAQ	LAND	Tue, Dec 17, 2013	16.17	16.20	16.10	16.17
224	NASDAQ	LAND	Mon, Dec 16, 2013	16.06	16.17	16.06	16.09
223	NASDAQ	LAND	Fri, Dec 13, 2013	16.13	16.18	16.00	16.00
222	NASDAQ	LAND	Thu, Dec 12, 2013	16.02	16.29	16.02	16.20
221	NASDAQ	LAND	Wed, Dec 11, 2013	16.32	16.44	16.15	16.32
220	NASDAQ	LAND	Tue, Dec 10, 2013	16.47	16.59	16.07	16.31
219	NASDAQ	LAND	Mon, Dec 9, 2013	16.27	16.48	16.25	16.45
218	NASDAQ	LAND	Fri, Dec 6, 2013	16.12	16.25	16.12	16.19
217	NASDAQ	LAND	Thu, Dec 5, 2013	16.30	16.38	16.04	16.09
216	NASDAQ	LAND	Wed, Dec 4, 2013	16.42	16.42	16.00	16.30
215	NASDAQ	LAND	Tue, Dec 3, 2013	16.20	16.33	16.07	16.33
214	NASDAQ	LAND	Mon, Dec 2, 2013	16.40	16.49	16.10	16.30
213	NASDAQ	LAND	Fri, Nov 29, 2013	16.41	16.41	16.35	16.39
212	NASDAQ	LAND	Wed, Nov 27, 2013	16.32	16.41	16.27	16.39
211	NASDAQ	LAND	Tue, Nov 26, 2013	16.22	16.41	16.22	16.41
210	NASDAQ	LAND	Mon, Nov 25, 2013	16.25	16.30	16.15	16.27
209	NASDAQ	LAND	Fri, Nov 22, 2013	16.10	16.26	16.09	16.17
208	NASDAQ	LAND	Thu, Nov 21, 2013	16.20	16.30	16.10	16.10
207	NASDAQ	LAND	Wed, Nov 20, 2013	16.09	16.38	16.09	16.15
206	NASDAQ	LAND	Tue, Nov 19, 2013	16.20	16.41	16.05	16.13
205	NASDAQ	LAND	Mon, Nov 18, 2013	16.28	16.54	16.10	16.10
204	NASDAQ	LAND	Fri, Nov 15, 2013	16.25	16.45	16.13	16.20
203	NASDAQ	LAND	Thu, Nov 14, 2013	16.21	16.33	16.01	16.10
202	NASDAQ	LAND	Wed, Nov 13, 2013	15.90	16.21	15.91	16.06
201	NASDAQ	LAND	Tue, Nov 12, 2013	16.02	16.02	15.87	15.91
200	NASDAQ	LAND	Mon, Nov 11, 2013	16.10	16.18	15.95	16.07
199	NASDAQ	LAND	Fri, Nov 8, 2013	16.00	16.11	15.95	16.11
198	NASDAQ	LAND	Thu, Nov 7, 2013	15.91	16.08	15.91	16.00
197	NASDAQ	LAND	Wed, Nov 6, 2013	16.25	16.27	15.92	16.00
196	NASDAQ	LAND	Tue, Nov 5, 2013	16.38	16.82	16.20	16.24
195	NASDAQ	LAND	Mon, Nov 4, 2013	16.30	16.50	16.15	16.27
194	NASDAQ	LAND	Fri, Nov 1, 2013	16.20	16.88	16.18	16.18
193	NASDAQ	LAND	Thu, Oct 31, 2013	16.61	16.80	16.17	16.20
192	NASDAQ	LAND	Wed, Oct 30, 2013	16.73	16.84	16.40	16.80
191	NASDAQ	LAND	Tue, Oct 29, 2013	16.60	16.90	16.41	16.85
190	NASDAQ	LAND	Mon, Oct 28, 2013	16.64	16.90	16.51	16.58
189	NASDAQ	LAND	Fri, Oct 25, 2013	16.65	16.80	16.45	16.56
188	NASDAQ	LAND	Thu, Oct 24, 2013	16.43	16.94	16.40	16.65
187	NASDAQ	LAND	Wed, Oct 23, 2013	16.37	16.43	16.18	16.30
186	NASDAQ	LAND	Tue, Oct 22, 2013	16.30	16.34	16.27	16.29
185	NASDAQ	LAND	Mon, Oct 21, 2013	16.30	16.30	16.03	16.29
184	NASDAQ	LAND	Fri, Oct 18, 2013	16.40	16.40	16.01	16.31
183	NASDAQ	LAND	Thu, Oct 17, 2013	16.24	16.40	16.16	16.39
182	NASDAQ	LAND	Wed, Oct 16, 2013	16.26	16.26	16.17	16.21
181	NASDAQ	LAND	Tue, Oct 15, 2013	16.30	16.30	16.18	16.26
180	NASDAQ	LAND	Mon, Oct 14, 2013	16.26	16.30	15.97	16.30
179	NASDAQ	LAND	Fri, Oct 11, 2013	16.33	16.33	16.02	16.21
178	NASDAQ	LAND	Thu, Oct 10, 2013	16.11	16.32	16.11	16.31
177	NASDAQ	LAND	Wed, Oct 9, 2013	16.22	16.23	16.01	16.03
176	NASDAQ	LAND	Tue, Oct 8, 2013	16.09	16.32	16.00	16.15
175	NASDAQ	LAND	Mon, Oct 7, 2013	16.15	16.33	15.94	16.11
174	NASDAQ	LAND	Fri, Oct 4, 2013	16.27	16.36	15.77	16.06
173	NASDAQ	LAND	Thu, Oct 3, 2013	16.27	16.27	16.06	16.22
172	NASDAQ	LAND	Wed, Oct 2, 2013	16.05	16.35	16.05	16.19
171	NASDAQ	LAND	Tue, Oct 1, 2013	15.21	16.06	15.48	15.99
170	NASDAQ	LAND	Mon, Sep 30, 2013	15.34	15.71	14.99	15.26
169	NASDAQ	LAND	Fri, Sep 27, 2013	15.90	15.90	15.28	15.34
168	NASDAQ	LAND	Thu, Sep 26, 2013	16.00	16.14	15.92	15.92
167	NASDAQ	LAND	Wed, Sep 25, 2013	16.00	16.24	15.95	15.95
166	NASDAQ	LAND	Tue, Sep 24, 2013	16.00	16.19	15.92	15.92
165	NASDAQ	LAND	Mon, Sep 23, 2013	16.00	16.00	15.78	15.99
164	NASDAQ	LAND	Fri, Sep 20, 2013	15.88	16.05	15.88	15.88
163	NASDAQ	LAND	Thu, Sep 19, 2013	16.00	16.09	15.95	15.95
162	NASDAQ	LAND	Wed, Sep 18, 2013	16.10	16.14	15.99	16.00
161	NASDAQ	LAND	Tue, Sep 17, 2013	16.20	16.38	15.98	16.00
160	NASDAQ	LAND	Mon, Sep 16, 2013	16.22	16.39	16.10	16.16
159	NASDAQ	LAND	Fri, Sep 13, 2013	17.00	17.00	16.20	16.21
158	NASDAQ	LAND	Thu, Sep 12, 2013	16.51	16.69	16.30	16.44
157	NASDAQ	LAND	Wed, Sep 11, 2013	16.50	16.62	16.30	16.62
156	NASDAQ	LAND	Tue, Sep 10, 2013	16.25	16.50	16.20	16.50
155	NASDAQ	LAND	Mon, Sep 9, 2013	16.50	16.50	16.10	16.20
154	NASDAQ	LAND	Fri, Sep 6, 2013	16.66	16.70	16.45	16.49
153	NASDAQ	LAND	Thu, Sep 5, 2013	16.44	16.70	16.30	16.69
152	NASDAQ	LAND	Wed, Sep 4, 2013	16.55	16.70	16.25	16.40
151	NASDAQ	LAND	Tue, Sep 3, 2013	16.70	16.70	16.26	16.68
150	NASDAQ	LAND	Fri, Aug 30, 2013	16.65	16.70	16.51	16.51
149	NASDAQ	LAND	Thu, Aug 29, 2013	16.31	16.98	16.25	16.53
148	NASDAQ	LAND	Wed, Aug 28, 2013	16.56	16.60	16.26	16.26
147	NASDAQ	LAND	Tue, Aug 27, 2013	16.62	16.70	16.39	16.69
146	NASDAQ	LAND	Mon, Aug 26, 2013	16.56	16.70	16.56	16.61
145	NASDAQ	LAND	Fri, Aug 23, 2013	16.60	16.89	16.60	16.62
144	NASDAQ	LAND	Thu, Aug 22, 2013	16.64	16.94	16.55	16.74
143	NASDAQ	LAND	Wed, Aug 21, 2013	16.65	17.00	16.54	16.54
142	NASDAQ	LAND	Tue, Aug 20, 2013	17.00	17.00	16.51	16.54
141	NASDAQ	LAND	Mon, Aug 19, 2013	16.39	17.10	16.39	16.74
140	NASDAQ	LAND	Fri, Aug 16, 2013	16.66	16.75	16.39	16.50
139	NASDAQ	LAND	Thu, Aug 15, 2013	16.70	16.94	16.46	16.80
138	NASDAQ	LAND	Wed, Aug 14, 2013	16.84	17.02	16.32	17.02
137	NASDAQ	LAND	Tue, Aug 13, 2013	16.79	16.89	16.31	16.75
136	NASDAQ	LAND	Mon, Aug 12, 2013	16.30	16.79	16.28	16.55
135	NASDAQ	LAND	Fri, Aug 9, 2013	16.60	16.94	16.18	16.18
134	NASDAQ	LAND	Thu, Aug 8, 2013	16.15	16.60	16.14	16.60
133	NASDAQ	LAND	Wed, Aug 7, 2013	15.68	16.14	15.68	16.10
132	NASDAQ	LAND	Tue, Aug 6, 2013	15.67	15.85	15.53	15.71
131	NASDAQ	LAND	Mon, Aug 5, 2013	15.81	16.04	15.63	15.63
130	NASDAQ	LAND	Fri, Aug 2, 2013	15.78	15.85	15.71	15.71
129	NASDAQ	LAND	Thu, Aug 1, 2013	15.97	16.18	15.71	15.71
128	NASDAQ	LAND	Wed, Jul 31, 2013	16.03	16.08	15.85	15.85
127	NASDAQ	LAND	Tue, Jul 30, 2013	16.01	16.07	15.87	15.96
126	NASDAQ	LAND	Mon, Jul 29, 2013	16.01	16.39	15.82	15.90
125	NASDAQ	LAND	Fri, Jul 26, 2013	15.89	16.10	15.76	16.10
124	NASDAQ	LAND	Thu, Jul 25, 2013	16.22	16.22	15.82	15.87
123	NASDAQ	LAND	Wed, Jul 24, 2013	16.16	16.40	15.95	16.38
122	NASDAQ	LAND	Tue, Jul 23, 2013	16.00	16.18	15.78	16.18
121	NASDAQ	LAND	Mon, Jul 22, 2013	16.01	16.41	15.97	15.97
120	NASDAQ	LAND	Fri, Jul 19, 2013	16.41	16.49	16.00	16.00
119	NASDAQ	LAND	Thu, Jul 18, 2013	16.44	16.50	16.20	16.20
118	NASDAQ	LAND	Wed, Jul 17, 2013	16.40	16.44	16.10	16.25
117	NASDAQ	LAND	Tue, Jul 16, 2013	16.40	16.41	16.15	16.38
116	NASDAQ	LAND	Mon, Jul 15, 2013	16.53	16.68	16.18	16.43
115	NASDAQ	LAND	Fri, Jul 12, 2013	16.07	16.92	15.99	16.48
114	NASDAQ	LAND	Thu, Jul 11, 2013	16.28	16.68	16.05	16.05
113	NASDAQ	LAND	Wed, Jul 10, 2013	16.43	16.50	16.00	16.10
112	NASDAQ	LAND	Tue, Jul 9, 2013	16.52	16.52	15.92	16.35
111	NASDAQ	LAND	Mon, Jul 8, 2013	16.23	16.41	16.00	16.34
110	NASDAQ	LAND	Fri, Jul 5, 2013	16.35	16.35	16.00	16.10
109	NASDAQ	LAND	Wed, Jul 3, 2013	16.55	16.55	16.31	16.41
108	NASDAQ	LAND	Tue, Jul 2, 2013	16.80	16.80	16.25	16.55
107	NASDAQ	LAND	Mon, Jul 1, 2013	16.96	17.45	16.61	16.79
106	NASDAQ	LAND	Fri, Jun 28, 2013	16.66	17.05	16.66	16.93
105	NASDAQ	LAND	Thu, Jun 27, 2013	16.95	17.00	16.55	16.56
104	NASDAQ	LAND	Wed, Jun 26, 2013	17.15	17.41	16.75	16.76
103	NASDAQ	LAND	Tue, Jun 25, 2013	16.65	17.00	16.35	16.96
102	NASDAQ	LAND	Mon, Jun 24, 2013	16.51	17.00	16.37	16.54
101	NASDAQ	LAND	Fri, Jun 21, 2013	16.31	18.16	16.30	16.49
100	NASDAQ	LAND	Thu, Jun 20, 2013	16.82	16.73	16.31	16.31
99	NASDAQ	LAND	Wed, Jun 19, 2013	17.21	17.21	16.60	16.86
98	NASDAQ	LAND	Tue, Jun 18, 2013	16.61	17.26	16.54	17.09
97	NASDAQ	LAND	Mon, Jun 17, 2013	16.76	17.13	16.75	16.76
96	NASDAQ	LAND	Fri, Jun 14, 2013	16.68	16.95	16.45	16.70
95	NASDAQ	LAND	Thu, Jun 13, 2013	16.43	16.65	16.08	16.43
94	NASDAQ	LAND	Wed, Jun 12, 2013	16.50	16.55	16.00	16.33
93	NASDAQ	LAND	Tue, Jun 11, 2013	16.36	16.45	15.80	16.00
92	NASDAQ	LAND	Mon, Jun 10, 2013	16.68	16.68	15.90	16.28
91	NASDAQ	LAND	Fri, Jun 7, 2013	16.00	17.22	15.75	16.50
90	NASDAQ	LAND	Thu, Jun 6, 2013	15.99	16.25	15.95	15.96
89	NASDAQ	LAND	Wed, Jun 5, 2013	15.85	16.30	15.85	15.90
88	NASDAQ	LAND	Tue, Jun 4, 2013	15.75	16.00	15.72	15.73
87	NASDAQ	LAND	Mon, Jun 3, 2013	15.42	15.99	15.42	15.75
86	NASDAQ	LAND	Fri, May 31, 2013	16.00	16.00	15.00	15.29
85	NASDAQ	LAND	Thu, May 30, 2013	15.93	16.25	15.93	16.00
84	NASDAQ	LAND	Wed, May 29, 2013	16.37	16.37	15.73	15.88
83	NASDAQ	LAND	Tue, May 28, 2013	17.10	17.10	16.30	16.36
82	NASDAQ	LAND	Fri, May 24, 2013	16.90	17.09	16.75	16.98
81	NASDAQ	LAND	Thu, May 23, 2013	17.00	17.20	16.95	16.98
80	NASDAQ	LAND	Wed, May 22, 2013	17.02	17.25	17.00	17.18
79	NASDAQ	LAND	Tue, May 21, 2013	16.88	17.12	16.75	16.97
78	NASDAQ	LAND	Mon, May 20, 2013	16.75	17.14	16.27	16.80
77	NASDAQ	LAND	Fri, May 17, 2013	16.75	16.80	16.60	16.79
76	NASDAQ	LAND	Thu, May 16, 2013	16.75	16.75	16.20	16.57
75	NASDAQ	LAND	Wed, May 15, 2013	16.61	16.70	15.91	16.70
74	NASDAQ	LAND	Tue, May 14, 2013	16.55	16.79	15.90	16.41
73	NASDAQ	LAND	Mon, May 13, 2013	16.26	16.70	16.25	16.34
72	NASDAQ	LAND	Fri, May 10, 2013	16.18	16.50	16.15	16.25
71	NASDAQ	LAND	Thu, May 9, 2013	15.99	16.23	15.91	16.00
70	NASDAQ	LAND	Wed, May 8, 2013	16.00	16.15	15.92	15.99
69	NASDAQ	LAND	Tue, May 7, 2013	15.86	16.10	15.82	15.95
68	NASDAQ	LAND	Mon, May 6, 2013	16.00	16.17	15.45	15.75
67	NASDAQ	LAND	Fri, May 3, 2013	16.29	16.29	15.22	15.99
66	NASDAQ	LAND	Thu, May 2, 2013	15.94	16.43	15.85	16.00
65	NASDAQ	LAND	Wed, May 1, 2013	16.43	16.69	15.74	15.85
64	NASDAQ	LAND	Tue, Apr 30, 2013	16.11	16.60	15.86	16.50
63	NASDAQ	LAND	Mon, Apr 29, 2013	17.00	17.01	15.84	16.20
62	NASDAQ	LAND	Fri, Apr 26, 2013	17.00	17.22	16.58	16.96
61	NASDAQ	LAND	Thu, Apr 25, 2013	17.04	17.70	16.64	16.99
60	NASDAQ	LAND	Wed, Apr 24, 2013	16.99	17.22	16.78	16.89
59	NASDAQ	LAND	Tue, Apr 23, 2013	17.23	17.25	16.65	17.13
58	NASDAQ	LAND	Mon, Apr 22, 2013	16.88	17.41	16.59	17.20
57	NASDAQ	LAND	Fri, Apr 19, 2013	17.68	17.68	16.80	16.89
56	NASDAQ	LAND	Thu, Apr 18, 2013	17.75	17.61	17.10	17.48
55	NASDAQ	LAND	Wed, Apr 17, 2013	17.57	18.01	17.52	17.68
54	NASDAQ	LAND	Tue, Apr 16, 2013	18.24	18.24	17.52	17.63
53	NASDAQ	LAND	Mon, Apr 15, 2013	17.09	18.74	17.09	17.47
52	NASDAQ	LAND	Fri, Apr 12, 2013	16.80	17.51	16.80	17.00
51	NASDAQ	LAND	Thu, Apr 11, 2013	16.60	17.06	16.60	16.73
50	NASDAQ	LAND	Wed, Apr 10, 2013	16.25	16.69	16.25	16.63
49	NASDAQ	LAND	Tue, Apr 9, 2013	16.05	16.57	15.90	16.00
48	NASDAQ	LAND	Mon, Apr 8, 2013	16.13	16.15	15.76	16.09
47	NASDAQ	LAND	Fri, Apr 5, 2013	15.63	16.77	15.60	16.18
46	NASDAQ	LAND	Thu, Apr 4, 2013	15.86	15.99	15.60	15.85
45	NASDAQ	LAND	Wed, Apr 3, 2013	15.98	16.20	15.75	15.75
44	NASDAQ	LAND	Tue, Apr 2, 2013	15.74	15.95	15.60	15.85
43	NASDAQ	LAND	Mon, Apr 1, 2013	15.61	15.83	15.22	15.79
42	NASDAQ	LAND	Thu, Mar 28, 2013	15.03	15.83	14.98	15.52
41	NASDAQ	LAND	Wed, Mar 27, 2013	15.38	15.38	14.93	15.00
40	NASDAQ	LAND	Tue, Mar 26, 2013	15.37	15.37	15.09	15.25
39	NASDAQ	LAND	Mon, Mar 25, 2013	15.38	15.41	15.20	15.41
38	NASDAQ	LAND	Fri, Mar 22, 2013	15.42	15.42	15.25	15.28
37	NASDAQ	LAND	Thu, Mar 21, 2013	15.26	15.54	15.14	15.25
36	NASDAQ	LAND	Wed, Mar 20, 2013	15.40	15.40	15.17	15.34
35	NASDAQ	LAND	Tue, Mar 19, 2013	15.29	15.40	15.25	15.31
34	NASDAQ	LAND	Mon, Mar 18, 2013	15.25	15.28	15.15	15.25
33	NASDAQ	LAND	Fri, Mar 15, 2013	15.35	15.40	15.25	15.25
32	NASDAQ	LAND	Thu, Mar 14, 2013	15.16	15.44	15.16	15.44
31	NASDAQ	LAND	Wed, Mar 13, 2013	15.43	15.45	15.25	15.27
30	NASDAQ	LAND	Tue, Mar 12, 2013	15.44	15.44	15.32	15.35
29	NASDAQ	LAND	Mon, Mar 11, 2013	15.43	15.43	15.25	15.37
28	NASDAQ	LAND	Fri, Mar 8, 2013	15.37	15.40	15.35	15.40
27	NASDAQ	LAND	Thu, Mar 7, 2013	15.35	15.38	15.20	15.37
26	NASDAQ	LAND	Wed, Mar 6, 2013	15.30	15.30	15.11	15.20
25	NASDAQ	LAND	Tue, Mar 5, 2013	15.18	15.37	15.05	15.30
24	NASDAQ	LAND	Mon, Mar 4, 2013	15.08	15.30	14.90	14.91
23	NASDAQ	LAND	Fri, Mar 1, 2013	15.04	15.27	14.90	15.25
22	NASDAQ	LAND	Thu, Feb 28, 2013	15.00	15.07	14.75	15.07
21	NASDAQ	LAND	Wed, Feb 27, 2013	14.77	15.00	14.75	14.83
20	NASDAQ	LAND	Tue, Feb 26, 2013	14.99	15.37	14.80	14.86
19	NASDAQ	LAND	Mon, Feb 25, 2013	14.75	15.10	14.75	14.90
18	NASDAQ	LAND	Fri, Feb 22, 2013	14.90	15.10	14.75	15.10
17	NASDAQ	LAND	Thu, Feb 21, 2013	14.93	14.98	14.71	14.90
16	NASDAQ	LAND	Wed, Feb 20, 2013	15.38	15.38	14.91	14.91
15	NASDAQ	LAND	Tue, Feb 19, 2013	15.04	15.19	14.91	15.10
14	NASDAQ	LAND	Fri, Feb 15, 2013	15.06	15.07	14.79	14.79
13	NASDAQ	LAND	Thu, Feb 14, 2013	15.03	15.07	15.03	15.07
12	NASDAQ	LAND	Wed, Feb 13, 2013	15.07	15.07	15.00	15.06
11	NASDAQ	LAND	Tue, Feb 12, 2013	15.48	15.48	14.99	15.07
10	NASDAQ	LAND	Mon, Feb 11, 2013	14.99	15.10	14.92	15.06
9	NASDAQ	LAND	Fri, Feb 8, 2013	14.50	15.10	14.50	15.05
8	NASDAQ	LAND	Thu, Feb 7, 2013	15.05	15.05	14.55	14.75
7	NASDAQ	LAND	Wed, Feb 6, 2013	14.21	15.00	14.21	14.97
6	NASDAQ	LAND	Tue, Feb 5, 2013	15.00	15.50	14.95	15.00
5	NASDAQ	LAND	Mon, Feb 4, 2013	15.02	15.10	14.99	15.00
4	NASDAQ	LAND	Fri, Feb 1, 2013	14.99	15.23	14.00	15.00
3	NASDAQ	LAND	Thu, Jan 31, 2013	14.90	14.99	14.49	14.63
2	NASDAQ	LAND	Wed, Jan 30, 2013	15.00	15.18	14.75	14.90
1	NASDAQ	LAND	Tue, Jan 29, 2013	15.16	15.49	14.91	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Gladstone Land Corp NASDAQ:LAND 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